{"t":"G","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-08-02",11.007,13.4443,10.7161,13.1691,18495200.0],["2007-08-03",12.8153,13.3657,11.9898,12.3829,1704500.0],["2007-08-06",12.4222,12.7288,12.0134,12.721,852900.0],["2007-08-07",12.603,13.3657,12.5637,13.3657,694200.0],["2007-08-08",13.3735,13.7116,12.6974,12.9726,1256900.0],["2007-08-09",12.9647,12.9647,12.5952,12.6345,593500.0],["2007-08-10",12.4379,12.8153,11.9112,12.3357,1423800.0],["2007-08-13",12.375,12.5401,12.0763,12.147,287700.0],["2007-08-14",11.9112,12.1863,11.4787,11.6989,355400.0],["2007-08-15",11.6203,11.7932,11.4001,11.6674,215700.0],["2007-08-16",11.4945,11.5967,11.1643,11.2193,416800.0],["2007-08-17",11.7696,12.0684,10.2287,11.007,1555200.0],["2007-08-20",11.007,11.7696,10.9677,11.4158,468700.0],["2007-08-21",11.5181,11.7225,10.9441,11.4945,234500.0],["2007-08-22",11.6753,12.3436,11.5574,12.2964,174700.0],["2007-08-23",12.2335,13.0826,12.147,12.8625,1508200.0],["2007-08-24",13.2163,13.3106,12.5795,13.3106,811400.0],["2007-08-27",13.1141,13.1141,12.375,12.9961,109800.0],["2007-08-28",13.1534,13.1534,12.3829,12.776,178200.0],["2007-08-29",12.6974,12.776,12.3436,12.776,193700.0],["2007-08-30",12.776,13.2477,12.5794,12.8546,491300.0],["2007-08-31",12.9726,13.1141,12.7996,12.9883,164300.0],["2007-09-04",12.9804,13.1691,12.5401,12.5873,136200.0],["2007-09-05",12.5794,12.5794,12.1077,12.2021,103000.0],["2007-09-06",12.1234,12.2099,11.691,12.0763,150500.0],["2007-09-07",11.9898,12.0134,11.463,11.5495,245000.0],["2007-09-10",11.3844,11.6674,11.2979,11.463,380300.0],["2007-09-11",11.5181,11.7932,11.4001,11.4866,235600.0],["2007-09-12",11.4394,11.9741,11.4237,11.7539,409300.0],["2007-09-13",11.7461,11.7461,11.2822,11.5967,441500.0],["2007-09-14",11.3215,11.5967,11.3058,11.4473,64800.0],["2007-09-17",11.3608,11.5416,11.2114,11.3136,30000.0],["2007-09-18",11.3136,12.1392,11.2507,11.4552,105900.0],["2007-09-19",11.4001,12.1077,11.3372,11.5967,890300.0],["2007-09-20",11.5181,11.5888,11.3294,11.3451,79300.0],["2007-09-21",11.3451,11.4866,10.8812,11.0621,461700.0],["2007-09-24",11.18,11.18,10.8105,10.9363,288200.0],["2007-09-25",10.8734,11.0463,10.5117,10.7712,493700.0],["2007-09-26",10.8498,12.0527,10.8105,11.3451,736200.0],["2007-09-27",11.4787,13.1141,11.4552,12.5637,929400.0],["2007-09-28",12.3908,13.3971,12.3436,13.3264,1309500.0],["2007-10-01",13.1691,14.8359,12.9254,13.9003,1208000.0],["2007-10-02",14.0182,14.0182,13.4836,13.7981,490200.0],["2007-10-03",13.8924,14.1204,13.6015,13.6173,397600.0],["2007-10-04",13.633,13.7195,13.2792,13.6723,85400.0],["2007-10-05",12.9647,13.6723,12.3908,13.2556,331000.0],["2007-10-08",13.1691,13.2635,12.8782,12.9097,133100.0],["2007-10-09",13.1612,13.2006,12.2178,12.4222,320400.0],["2007-10-10",12.4851,12.6188,12.4458,12.603,250300.0],["2007-10-11",12.776,13.1219,12.265,12.4615,231900.0],["2007-10-12",12.4065,13.3421,12.3986,12.9097,267100.0],["2007-10-15",12.776,12.7917,12.4694,12.5401,69200.0],["2007-10-16",12.4615,12.5952,12.3357,12.3908,94400.0],["2007-10-17",12.5008,12.8232,12.5008,12.6974,271700.0],["2007-10-18",12.6188,12.8939,12.3986,12.6109,211600.0],["2007-10-19",12.6895,12.8861,12.3986,12.548,102200.0],["2007-10-22",12.4458,12.5716,12.2257,12.375,137500.0],["2007-10-23",12.3908,12.4301,12.2492,12.3829,67100.0],["2007-10-24",12.265,12.3436,11.864,11.9662,120500.0],["2007-10-25",12.0684,12.3043,11.8325,11.9662,111400.0],["2007-10-26",12.0291,12.831,12.0291,12.8232,473500.0],["2007-10-29",12.8939,13.3264,12.8153,13.0276,956300.0],["2007-10-30",12.9018,12.9726,12.7288,12.7446,37400.0],["2007-10-31",12.8153,12.8153,12.147,12.5795,274800.0],["2007-11-01",12.548,12.6188,12.1313,12.2178,194700.0],["2007-11-02",12.2021,12.2021,11.6045,11.8404,135500.0],["2007-11-05",11.6753,12.1942,11.3451,12.1942,181000.0],["2007-11-06",12.2492,12.2492,11.4787,11.6517,139800.0],["2007-11-07",11.5259,11.8561,11.5259,11.5967,201300.0],["2007-11-08",11.809,11.809,11.4001,11.6753,183300.0],["2007-11-09",11.5574,12.0134,11.4866,11.5181,175700.0],["2007-11-12",11.5652,11.581,10.9834,11.0542,140600.0],["2007-11-13",11.4001,12.6423,11.4001,12.1863,346000.0],["2007-11-14",12.5166,12.6424,11.809,12.037,226500.0],["2007-11-15",11.8954,12.1863,11.7382,11.7696,162900.0],["2007-11-16",11.6832,11.7303,11.353,11.5023,118000.0],["2007-11-19",11.3215,11.6596,11.0699,11.5416,139000.0],["2007-11-20",11.7067,12.5794,11.6596,12.147,129900.0],["2007-11-21",12.1863,12.3436,11.9033,12.2099,135700.0],["2007-11-23",11.9112,12.1313,11.8561,11.9112,64100.0],["2007-11-26",11.9898,12.0448,11.408,11.4866,89600.0],["2007-11-27",11.4316,12.0527,10.9127,11.6124,321600.0],["2007-11-28",11.6596,11.7932,11.0778,11.0778,147100.0],["2007-11-29",11.007,11.4473,11.007,11.3136,95600.0],["2007-11-30",11.5652,11.5652,11.18,11.2429,119300.0],["2007-12-03",11.3765,11.8325,11.235,11.8247,169400.0],["2007-12-04",11.7382,11.7382,10.9205,10.9598,183500.0],["2007-12-05",11.2036,11.3058,11.0149,11.1328,129700.0],["2007-12-06",11.1328,11.1643,10.9048,10.9834,41200.0],["2007-12-07",11.007,11.2586,10.9677,11.2507,354600.0],["2007-12-10",11.2507,11.2507,10.9363,11.1171,176700.0],["2007-12-11",11.0227,11.1014,10.9284,11.1014,124800.0],["2007-12-12",11.0856,11.1643,10.3938,10.5117,196700.0],["2007-12-13",10.3073,11.0463,10.3073,11.0463,229300.0],["2007-12-14",10.8891,11.3058,10.6925,11.2586,283100.0],["2007-12-17",10.897,11.3608,10.7004,11.0463,233200.0],["2007-12-18",11.2272,11.2272,10.7947,11.0463,60700.0],["2007-12-19",11.007,11.4001,10.9284,11.2114,57800.0],["2007-12-20",11.3923,12.3043,11.2193,11.7775,158900.0],["2007-12-21",11.9426,12.3043,11.7854,12.2335,112300.0],["2007-12-24",12.1077,12.5794,12.1077,12.548,21800.0],["2007-12-26",12.3908,12.4537,12.1942,12.2964,62400.0],["2007-12-27",12.2257,12.3593,12.0291,12.0291,59500.0],["2007-12-28",12.1628,12.3121,11.7382,12.0291,74400.0],["2007-12-31",12.1234,12.1234,11.8483,11.9741,48400.0],["2008-01-02",11.8247,12.092,11.4316,12.0448,266200.0],["2008-01-03",11.9898,11.9898,11.7225,11.9112,107600.0],["2008-01-04",12.0055,12.0055,11.2665,11.4788,27600.0],["2008-01-07",11.5574,11.5574,10.7318,10.8026,230300.0],["2008-01-08",10.8026,10.8026,10.5353,10.5353,77500.0],["2008-01-09",10.496,10.5903,10.378,10.5353,83300.0],["2008-01-10",10.3387,10.8183,10.2523,10.5903,71600.0],["2008-01-11",10.6139,10.6296,10.2287,10.2758,308600.0],["2008-01-14",10.4803,10.4803,9.5211,9.9535,454600.0],["2008-01-15",9.8277,10.1579,9.5604,9.6154,170900.0],["2008-01-16",9.5132,9.5525,9.0493,9.1594,176700.0],["2008-01-17",9.0493,10.5746,8.4675,9.9378,1094800.0],["2008-01-18",9.9299,9.9299,9.3245,9.8356,236300.0],["2008-01-22",9.4425,10.0007,9.2223,9.8749,71100.0],["2008-01-23",9.7019,9.8513,9.5132,9.5132,138600.0],["2008-01-24",9.7019,9.7019,9.0493,9.4503,121100.0],["2008-01-25",9.5132,9.5997,9.0965,9.1594,256400.0],["2008-01-28",9.0808,9.5604,8.7191,9.2773,229300.0],["2008-01-29",9.3717,9.7884,9.3717,9.6311,313300.0],["2008-01-30",9.6154,9.8906,9.3167,9.584,238400.0],["2008-01-31",9.4346,9.922,9.3245,9.5525,267400.0],["2008-02-01",9.7491,10.2523,9.7491,9.867,591900.0],["2008-02-04",9.7491,9.867,9.7491,9.7962,90000.0],["2008-02-05",9.9142,10.2523,9.812,10.1422,282700.0],["2008-02-06",10.1107,10.4016,9.9063,10.4016,365000.0],["2008-02-07",10.268,10.4724,10.1972,10.3309,182800.0],["2008-02-08",10.378,10.4803,10.2208,10.4803,129700.0],["2008-02-11",10.5825,10.5825,10.1894,10.2523,652800.0],["2008-02-12",10.2208,10.5825,10.1972,10.4724,251800.0],["2008-02-13",10.4331,10.6139,10.2994,10.323,517600.0],["2008-02-14",10.2601,11.007,10.2208,11.007,267000.0],["2008-02-15",10.9284,10.9284,10.5274,10.6139,49300.0],["2008-02-19",10.8105,10.9992,10.7161,10.9363,196400.0],["2008-02-20",10.8105,11.1092,10.6139,10.9677,167500.0],["2008-02-21",10.9913,11.1878,10.9441,11.1878,187600.0],["2008-02-22",11.2429,11.4394,10.9992,11.2822,239500.0],["2008-02-25",11.0621,11.4788,11.0621,11.4788,257300.0],["2008-02-26",11.5181,12.265,11.3687,12.2178,567000.0],["2008-02-27",12.2571,12.7052,12.1863,12.6109,376900.0],["2008-02-28",12.5087,12.5087,11.9898,12.2964,178800.0],["2008-02-29",12.2492,12.2492,11.7539,11.9898,66800.0],["2008-03-03",11.9112,12.0684,11.1171,11.2193,313700.0],["2008-03-04",11.007,11.1014,10.2837,10.7318,154600.0],["2008-03-05",10.724,11.0149,10.6218,10.8026,231000.0],["2008-03-06",10.8655,10.8655,10.5038,10.8026,107300.0],["2008-03-07",10.8576,10.8576,10.2365,10.2365,129200.0],["2008-03-10",10.1736,10.4881,9.9299,9.9535,243500.0],["2008-03-11",10.0636,10.6139,10.0636,10.4881,170700.0],["2008-03-12",10.5117,11.18,10.1894,10.9363,114200.0],["2008-03-13",10.9205,11.1328,10.4881,10.8891,100700.0],["2008-03-14",10.8026,10.9598,10.0636,10.0636,240800.0],["2008-03-17",10.0636,10.0636,9.7491,9.8591,243800.0],["2008-03-18",9.9299,10.0636,9.5211,9.8749,176600.0],["2008-03-19",9.9456,10.0478,9.0415,9.0415,312800.0],["2008-03-20",9.0415,10.8341,9.0415,10.4095,375100.0],["2008-03-24",10.4095,11.1014,10.2208,10.9284,458600.0],["2008-03-25",10.8498,10.952,10.496,10.5982,342200.0],["2008-03-26",10.6218,10.7554,10.0242,10.1343,320400.0],["2008-03-27",10.2129,10.2916,9.694,9.7412,297100.0],["2008-03-28",9.7491,9.8513,9.2616,9.8198,489500.0],["2008-03-31",9.8985,10.1894,9.4818,9.6311,619800.0],["2008-04-01",9.7491,10.0164,9.6469,9.9063,861900.0],["2008-04-02",10.0007,10.1343,9.7884,10.1265,185600.0],["2008-04-03",10.0636,10.0793,9.8356,10.0478,386900.0],["2008-04-04",10.1422,10.2208,10.0636,10.1579,230600.0],["2008-04-07",10.1422,10.268,10.0164,10.0321,751100.0],["2008-04-08",9.8985,10.1343,9.7412,9.9614,297900.0],["2008-04-09",9.7727,10.0085,9.6705,9.7805,132900.0],["2008-04-10",9.7569,9.9456,9.6311,9.6783,285400.0],["2008-04-11",10.3623,10.3623,9.3953,9.466,402400.0],["2008-04-14",9.5368,9.5368,9.2773,9.4739,303900.0],["2008-04-15",9.4739,9.584,9.4031,9.4582,404200.0],["2008-04-16",9.4975,9.7727,9.4346,9.5682,286700.0],["2008-04-17",9.584,9.6076,9.3009,9.6076,299400.0],["2008-04-18",9.7648,10.095,9.7255,10.0085,424700.0],["2008-04-21",9.9849,10.2365,9.7648,10.1579,225800.0],["2008-04-22",10.1343,10.1343,9.8041,9.9928,223100.0],["2008-04-23",10.04,10.4724,10.04,10.4331,299500.0],["2008-04-24",10.4409,10.6296,10.4409,10.6139,98300.0],["2008-04-25",10.6139,10.6611,10.2287,10.2523,107800.0],["2008-04-28",10.3309,10.606,10.3309,10.5117,258400.0],["2008-04-29",10.5117,10.7947,10.4803,10.6218,261700.0],["2008-04-30",10.5667,11.2429,10.551,11.2429,336000.0],["2008-05-01",11.3136,12.3121,11.007,12.0684,549200.0],["2008-05-02",12.5637,12.5637,10.9441,11.5416,403100.0],["2008-05-05",11.6203,11.7068,11.0935,11.3765,219200.0],["2008-05-06",11.2507,11.2665,10.4331,10.6611,357800.0],["2008-05-07",10.5903,10.7712,10.4567,10.6611,654200.0],["2008-05-08",10.5825,10.7633,10.4095,10.5589,510000.0],["2008-05-09",10.3938,10.496,10.2837,10.4567,80100.0],["2008-05-12",10.4567,10.4881,10.1422,10.2994,115500.0],["2008-05-13",10.2287,10.3702,10.1343,10.2523,896600.0],["2008-05-14",10.1894,10.496,10.1736,10.496,85300.0],["2008-05-15",10.3466,11.007,10.2444,10.8734,357000.0],["2008-05-16",10.8026,11.0778,10.8026,10.9677,233600.0],["2008-05-19",10.8341,10.9677,10.5982,10.6375,90200.0],["2008-05-20",10.6847,10.6847,10.496,10.5746,54600.0],["2008-05-21",10.5746,10.9284,10.496,10.9284,150700.0],["2008-05-22",11.0621,11.4394,10.9756,11.2901,323900.0],["2008-05-23",11.1092,11.5495,11.1092,11.4394,240800.0],["2008-05-27",11.3136,11.8325,11.125,11.8325,703400.0],["2008-05-28",11.7932,11.9112,11.5731,11.8247,356400.0],["2008-05-29",11.7068,11.8325,11.5574,11.7932,852000.0],["2008-05-30",11.7854,12.147,11.4001,11.4001,1004100.0],["2008-06-02",11.3451,11.7618,11.3294,11.6281,260500.0],["2008-06-03",11.5652,11.9348,11.5652,11.9348,200800.0],["2008-06-04",11.7696,12.5637,11.7068,12.5323,312900.0],["2008-06-05",12.2571,12.5008,12.1785,12.1785,455900.0],["2008-06-06",12.0684,12.493,12.0448,12.4537,191900.0],["2008-06-09",12.3436,12.5008,12.2492,12.4772,577000.0],["2008-06-10",12.147,12.375,11.4709,11.4709,352300.0],["2008-06-11",11.408,11.7854,11.408,11.5574,130700.0],["2008-06-12",11.7539,11.9819,11.7225,11.8483,271600.0],["2008-06-13",11.8483,12.1313,11.7067,11.8719,258600.0],["2008-06-16",11.8797,12.1942,11.5181,12.092,193000.0],["2008-06-17",12.0684,12.2964,11.8483,12.1156,144400.0],["2008-06-18",11.9505,12.3436,11.8561,12.0291,173900.0],["2008-06-19",11.8876,11.9898,11.4945,11.7539,148000.0],["2008-06-20",11.6596,11.6596,11.2822,11.3215,112100.0],["2008-06-23",11.3215,11.7146,11.2114,11.5967,229400.0],["2008-06-24",11.5338,11.5338,11.0542,11.2979,278000.0],["2008-06-25",11.3844,11.7146,11.3294,11.4945,289000.0],["2008-06-26",11.5102,11.7382,11.3923,11.6674,367200.0],["2008-06-27",11.6674,11.9819,11.3372,11.9819,1344300.0],["2008-06-30",11.864,12.1785,11.581,11.7303,150000.0],["2008-07-01",11.6439,12.0527,11.2901,12.0527,529800.0],["2008-07-02",11.9505,11.9819,11.4866,11.6124,246200.0],["2008-07-03",11.5967,11.7382,10.1107,10.7947,430500.0],["2008-07-07",10.9205,11.1643,10.8183,10.9205,484700.0],["2008-07-08",11.0149,11.2272,10.8498,11.1014,220100.0],["2008-07-09",11.1957,11.353,10.724,10.9834,396800.0],["2008-07-10",10.9598,11.0856,10.6532,11.0149,290000.0],["2008-07-11",10.9913,10.9913,10.3938,10.4803,342800.0],["2008-07-14",10.5825,10.7004,10.4095,10.496,174900.0],["2008-07-15",10.4095,10.6218,10.3466,10.4409,189000.0],["2008-07-16",10.4567,10.7947,10.3309,10.7554,160500.0],["2008-07-17",10.6296,11.2193,10.5353,10.6689,325100.0],["2008-07-18",10.7712,10.8419,10.5746,10.6296,177300.0],["2008-07-21",10.7318,10.8498,10.0636,10.1186,457500.0],["2008-07-22",10.2129,10.606,10.095,10.4803,356600.0],["2008-07-23",10.5746,10.6925,10.4567,10.5353,233100.0],["2008-07-24",10.6296,10.724,10.1579,10.268,98600.0],["2008-07-25",10.378,10.378,9.9692,9.9771,124700.0],["2008-07-28",9.9849,10.1658,9.812,9.9928,171200.0],["2008-07-29",9.922,10.3073,9.812,10.2523,180700.0],["2008-07-30",10.2523,10.5589,10.2444,10.3466,165800.0],["2008-07-31",10.4567,10.952,10.323,10.4252,143700.0],["2008-08-01",10.5196,10.5982,10.2365,10.378,310800.0],["2008-08-04",10.4803,10.6218,10.2208,10.4174,195100.0],["2008-08-05",10.5432,10.6061,10.0871,10.4409,187900.0],["2008-08-06",11.2586,11.919,10.4803,11.4473,1065300.0],["2008-08-07",11.5259,11.9977,11.1485,11.1721,274600.0],["2008-08-08",11.235,12.0055,11.2193,11.9348,621000.0],["2008-08-11",11.7618,11.9269,11.6832,11.8954,238100.0],["2008-08-12",11.5888,11.7146,11.4001,11.4945,327000.0],["2008-08-13",11.3765,11.9348,11.3765,11.6753,339500.0],["2008-08-14",11.7775,11.8325,11.408,11.5102,191300.0],["2008-08-15",11.6124,11.7225,11.4159,11.7067,127500.0],["2008-08-18",11.6124,12.0212,11.235,11.4552,210100.0],["2008-08-19",11.463,11.5495,11.2114,11.3136,139400.0],["2008-08-20",11.408,11.4237,11.007,11.2193,214200.0],["2008-08-21",11.2743,11.3058,11.0778,11.18,143600.0],["2008-08-22",11.1564,11.2429,10.952,10.9992,258200.0],["2008-08-25",11.0149,11.2036,10.8734,10.9441,189100.0],["2008-08-26",11.007,11.0149,10.8891,10.9205,157700.0],["2008-08-27",10.952,11.1171,10.7712,10.8891,345300.0],["2008-08-28",10.9992,11.1643,10.7476,11.1407,217400.0],["2008-08-29",11.0149,11.2272,10.5667,11.125,249700.0],["2008-09-02",10.9127,11.1485,10.8734,11.0385,266800.0],["2008-09-03",10.9363,11.0699,10.7161,10.7947,119600.0],["2008-09-04",10.8026,10.8419,10.6139,10.6925,95200.0],["2008-09-05",10.7397,10.9992,10.6296,10.8262,166300.0],["2008-09-08",10.9363,10.9992,10.7633,10.8891,128000.0],["2008-09-09",10.8891,11.0463,10.8026,10.8105,122800.0],["2008-09-10",10.8183,11.1249,10.7869,11.0621,238600.0],["2008-09-11",11.0149,11.235,10.8341,11.1092,143400.0],["2008-09-12",10.952,10.952,10.5432,10.7083,304000.0],["2008-09-15",9.9142,10.4252,9.8749,9.9849,297400.0],["2008-09-16",9.9063,9.9771,9.6311,9.7727,199300.0],["2008-09-17",9.6311,9.8198,9.5132,9.6154,228200.0],["2008-09-18",9.5761,9.922,8.9786,9.0022,540700.0],["2008-09-19",9.0022,9.9849,8.7584,8.955,604200.0],["2008-09-22",9.0415,9.4346,8.9157,9.2459,508100.0],["2008-09-23",9.0651,9.4031,8.9864,9.1909,209900.0],["2008-09-24",9.2695,9.4031,8.955,8.9707,350700.0],["2008-09-25",9.0415,9.1751,8.9157,9.0415,285000.0],["2008-09-26",8.8685,8.9,8.5147,8.6562,330200.0],["2008-09-29",8.6484,8.6484,7.2646,8.098,685500.0],["2008-09-30",8.098,8.4282,7.8386,8.1688,840300.0],["2008-10-01",8.271,8.5226,7.988,8.2553,731200.0],["2008-10-02",8.3103,8.3339,7.9958,8.0587,276300.0],["2008-10-03",8.0273,8.1688,7.4612,7.5319,297900.0],["2008-10-06",7.1388,7.1388,6.3605,6.7693,433500.0],["2008-10-07",6.8951,6.9973,6.3998,6.3998,375700.0],["2008-10-08",6.3605,6.3605,5.8023,5.8966,626400.0],["2008-10-09",5.8966,6.3762,5.8966,6.0932,870800.0],["2008-10-10",6.0932,6.6357,5.4642,6.4548,846300.0],["2008-10-13",6.3919,6.8244,6.2111,6.6986,118000.0],["2008-10-14",6.8008,6.9501,6.3762,6.7143,527400.0],["2008-10-15",6.7143,6.7143,6.0696,6.0932,315600.0],["2008-10-16",6.0932,6.0932,5.3934,5.9517,327300.0],["2008-10-17",5.4406,6.2426,5.3934,6.1168,270700.0],["2008-10-20",5.9988,6.3054,5.9595,6.274,120700.0],["2008-10-21",6.274,6.329,5.9752,6.0303,113200.0],["2008-10-22",5.8888,6.0146,5.5428,5.6922,477800.0],["2008-10-23",5.6214,5.7551,5.4327,5.645,780800.0],["2008-10-24",5.4249,5.6529,5.3856,5.4406,286100.0],["2008-10-27",5.5507,5.5507,4.9846,4.9846,179500.0],["2008-10-28",5.1576,5.3934,4.9689,5.189,648500.0],["2008-10-29",5.079,5.5585,4.9532,5.3384,213200.0],["2008-10-30",5.4013,5.9517,5.3856,5.8023,211900.0],["2008-10-31",5.8416,6.2111,5.763,6.1561,138600.0],["2008-11-03",6.2032,6.4312,6.0303,6.0539,340200.0],["2008-11-04",6.0696,6.502,5.9752,6.3998,173700.0],["2008-11-05",6.3055,6.5649,6.0774,6.1089,105800.0],["2008-11-06",6.0067,6.1954,5.5585,5.6293,163600.0],["2008-11-07",5.8652,6.3526,5.6293,6.3526,130400.0],["2008-11-10",6.6592,7.2017,6.046,6.274,478400.0],["2008-11-11",6.1089,6.274,5.991,6.1561,610300.0],["2008-11-12",6.0932,6.2426,5.9202,5.9988,309200.0],["2008-11-13",6.0539,6.0539,5.4956,5.9517,355000.0],["2008-11-14",5.9517,5.9517,5.6214,5.8652,315500.0],["2008-11-17",5.7315,5.9359,5.7236,5.8888,140300.0],["2008-11-18",5.9281,5.9359,5.4956,5.7394,335100.0],["2008-11-19",5.7708,5.8888,5.4799,5.535,208200.0],["2008-11-20",5.5821,5.8573,5.4092,5.763,475600.0],["2008-11-21",5.8573,5.9831,5.59,5.8809,303900.0],["2008-11-24",5.8966,6.2897,5.8416,6.274,383300.0],["2008-11-25",6.1561,6.274,5.873,6.1168,344500.0],["2008-11-26",6.1718,6.3212,5.9988,6.3212,473300.0],["2008-11-28",6.2268,6.274,6.101,6.2347,189500.0],["2008-12-01",5.9517,6.0774,5.6765,5.6843,632300.0],["2008-12-02",5.7551,6.046,5.5979,5.991,335800.0],["2008-12-03",5.8888,6.1089,5.8023,5.8966,332200.0],["2008-12-04",5.763,5.8966,5.5035,5.5664,193500.0],["2008-12-05",5.5585,5.7787,5.3227,5.6922,394200.0],["2008-12-08",5.763,6.2897,5.7394,6.2347,518700.0],["2008-12-09",6.1875,6.1954,5.8416,5.8652,240300.0],["2008-12-10",5.8888,5.9123,5.6529,5.9045,101200.0],["2008-12-11",5.9045,5.9123,5.6529,5.6686,100500.0],["2008-12-12",5.6293,5.7787,5.5035,5.7551,175100.0],["2008-12-15",5.7158,5.7787,5.4956,5.645,249500.0],["2008-12-16",5.7472,6.0932,5.7394,6.0932,206900.0],["2008-12-17",5.9988,6.2661,5.9517,6.1875,221100.0],["2008-12-18",6.2661,6.3212,5.9674,6.0617,109900.0],["2008-12-19",6.0617,6.502,5.9831,6.3055,203100.0],["2008-12-22",6.3683,6.3683,5.991,6.0774,126900.0],["2008-12-23",6.0303,6.1875,5.9517,6.0617,123200.0],["2008-12-24",6.046,6.046,5.7236,5.7865,52400.0],["2008-12-26",5.7708,5.7708,5.5585,5.6057,71300.0],["2008-12-29",5.6686,5.7237,5.5271,5.7237,83700.0],["2008-12-30",5.6765,6.046,5.6608,6.0067,135300.0],["2008-12-31",5.9517,6.4706,5.9517,6.4627,149400.0],["2009-01-02",6.5885,6.6435,6.3762,6.4548,967600.0],["2009-01-05",6.502,6.8794,6.3841,6.8008,178900.0],["2009-01-06",6.7615,7.3904,6.7615,7.3668,196500.0],["2009-01-07",7.2096,7.2096,6.7772,6.8637,328800.0],["2009-01-08",6.9108,7.0366,6.785,6.9108,405300.0],["2009-01-09",6.9816,7.0759,6.6357,7.0052,167300.0],["2009-01-12",6.8794,6.9266,6.6514,6.785,286600.0],["2009-01-13",6.6907,7.2725,6.6514,7.1546,369100.0],["2009-01-14",7.1782,7.2646,6.9973,7.131,348700.0],["2009-01-15",7.0445,7.4062,7.0445,7.0681,316000.0],["2009-01-16",7.2725,7.3511,6.9108,7.2725,388900.0],["2009-01-20",7.3668,7.4219,6.9344,6.9344,357000.0],["2009-01-21",7.013,7.4455,6.5963,6.9816,324700.0],["2009-01-22",6.7615,6.8086,6.5806,6.6199,218200.0],["2009-01-23",6.6435,6.7379,6.3683,6.6828,462600.0],["2009-01-26",6.7693,6.8165,6.4941,6.6514,146600.0],["2009-01-27",6.6828,6.7221,6.5885,6.6828,191700.0],["2009-01-28",6.7379,6.7379,6.5806,6.7143,232000.0],["2009-01-29",6.6907,6.7221,6.502,6.5099,133300.0],["2009-01-30",6.6435,6.6435,6.2661,6.4391,328200.0],["2009-02-02",6.329,6.5177,6.1954,6.502,313800.0],["2009-02-03",6.5728,6.7143,6.4312,6.6514,246800.0],["2009-02-04",6.6514,6.6592,6.4391,6.4784,306800.0],["2009-02-05",6.4941,6.6828,6.4234,6.6042,175200.0],["2009-02-06",6.6986,7.0445,6.6514,7.0445,243200.0],["2009-02-09",7.0681,7.0759,6.7143,6.9423,245300.0],["2009-02-10",6.8322,6.903,6.5885,6.5885,254100.0],["2009-02-11",6.675,6.7929,6.6357,6.7929,359100.0],["2009-02-12",6.5885,7.1467,6.5885,6.9266,368900.0],["2009-02-13",6.8872,6.9659,6.785,6.7929,369300.0],["2009-02-17",6.73,6.7379,6.3998,6.4548,442700.0],["2009-02-18",6.2897,7.3668,5.9123,6.7143,758300.0],["2009-02-19",6.73,6.8715,6.1089,6.329,622900.0],["2009-02-20",6.3762,6.4941,6.1639,6.4941,254800.0],["2009-02-23",6.6199,6.6278,6.2347,6.2347,234300.0],["2009-02-24",6.2426,6.3762,6.0853,6.3683,147300.0],["2009-02-25",6.2111,6.3998,6.0539,6.101,302200.0],["2009-02-26",6.2426,6.3526,6.0617,6.1168,175300.0],["2009-02-27",6.0932,6.447,5.991,6.2268,357800.0],["2009-03-02",6.1168,6.3448,6.0617,6.2897,457400.0],["2009-03-03",6.2819,6.3683,5.8966,6.0932,323500.0],["2009-03-04",6.1797,6.1797,5.873,5.9517,252000.0],["2009-03-05",5.9359,6.0303,5.8101,5.9202,236700.0],["2009-03-06",5.9123,5.9438,5.5664,5.818,166500.0],["2009-03-09",5.8023,5.8416,5.59,5.7001,157800.0],["2009-03-10",5.7001,6.0303,5.7001,6.0303,236300.0],["2009-03-11",5.9752,6.2897,5.8966,6.0539,365100.0],["2009-03-12",5.9831,6.274,5.8259,6.2583,425100.0],["2009-03-13",6.2819,6.557,6.2347,6.4234,209900.0],["2009-03-16",6.4706,6.4706,6.1246,6.1403,209600.0],["2009-03-17",6.1639,6.329,6.0067,6.274,202600.0],["2009-03-18",6.3448,6.4548,6.1325,6.2583,324500.0],["2009-03-19",6.3526,6.3683,6.2268,6.2661,160100.0],["2009-03-20",6.1875,6.2897,6.101,6.1797,222700.0],["2009-03-23",6.1797,6.4863,6.1797,6.3526,308100.0],["2009-03-24",6.3998,6.3998,6.2897,6.329,175700.0],["2009-03-25",6.2976,6.4077,6.2583,6.3762,177700.0],["2009-03-26",6.447,6.4784,6.2897,6.4784,201900.0],["2009-03-27",6.3369,6.7064,6.329,6.6671,356800.0],["2009-03-30",6.4706,6.6828,6.3998,6.6592,246200.0],["2009-03-31",6.6828,6.9659,6.6514,6.9659,250500.0],["2009-04-01",6.8794,6.8794,6.6986,6.785,256400.0],["2009-04-02",6.8794,7.0445,6.7693,6.8872,289100.0],["2009-04-03",6.8873,6.958,6.7143,6.958,198000.0],["2009-04-06",6.9973,6.9973,6.8086,6.8558,160200.0],["2009-04-07",6.9266,6.9895,6.73,6.7929,116100.0],["2009-04-08",6.785,6.9895,6.7536,6.9895,109700.0],["2009-04-09",7.0209,7.2725,7.0052,7.2725,181700.0],["2009-04-13",7.3197,7.359,7.1546,7.2489,221900.0],["2009-04-14",7.1231,7.2017,6.9737,7.0524,259400.0],["2009-04-15",6.958,7.1546,6.9501,7.1388,228400.0],["2009-04-16",7.1231,7.3668,7.1231,7.3511,132200.0],["2009-04-17",7.2882,7.3118,7.0995,7.2175,286100.0],["2009-04-20",7.1388,7.1388,6.8479,6.8637,133200.0],["2009-04-21",6.7929,7.2253,6.785,7.2253,285900.0],["2009-04-22",7.1546,7.5084,7.1074,7.2096,305800.0],["2009-04-23",7.2332,7.241,7.0602,7.186,176100.0],["2009-04-24",7.2175,7.2489,7.1074,7.2096,253700.0],["2009-04-27",7.1624,7.2017,6.8401,6.9501,215600.0],["2009-04-28",6.9187,7.0288,6.8008,6.9659,119600.0],["2009-04-29",6.9659,7.2253,6.9659,7.1939,152400.0],["2009-04-30",7.2804,7.2804,7.0209,7.0445,457100.0],["2009-05-01",6.9895,7.1388,6.9895,7.0838,410000.0],["2009-05-04",7.1939,7.241,6.9737,7.186,304700.0],["2009-05-05",7.2175,8.3182,7.1231,8.2553,549900.0],["2009-05-06",8.3339,8.5226,8.0666,8.4046,382100.0],["2009-05-07",8.444,8.6562,8.2474,8.4911,406600.0],["2009-05-08",8.5462,8.6326,7.988,8.098,327900.0],["2009-05-11",7.8622,8.1373,7.8622,8.0037,120800.0],["2009-05-12",7.87,8.1059,7.87,7.9251,90900.0],["2009-05-13",7.9408,7.9644,7.6971,7.7128,187100.0],["2009-05-14",7.6971,7.7285,7.3826,7.469,286900.0],["2009-05-15",7.469,7.7128,7.469,7.587,115300.0],["2009-05-18",7.7442,8.0351,7.6499,8.0273,294600.0],["2009-05-19",7.9644,8.1766,7.9486,8.0902,191600.0],["2009-05-20",8.098,8.3732,8.0587,8.3339,2140400.0],["2009-05-21",8.1766,8.2867,8.1059,8.1688,270900.0],["2009-05-22",8.098,8.3339,8.0508,8.1766,198100.0],["2009-05-26",8.0744,8.3103,8.0351,8.2317,291800.0],["2009-05-27",8.1924,8.3496,8.1609,8.216,137600.0],["2009-05-28",8.2238,8.2553,7.7364,8.0115,301900.0],["2009-05-29",8.043,8.2238,7.9486,8.2238,162300.0],["2009-06-01",8.1924,8.4911,8.1609,8.4911,309100.0],["2009-06-02",8.4911,8.5619,8.3417,8.5147,538000.0],["2009-06-03",8.3811,8.5226,8.2474,8.4361,265300.0],["2009-06-04",8.3889,8.6562,8.3182,8.6326,281400.0],["2009-06-05",8.6484,8.7584,8.5697,8.6877,277600.0],["2009-06-08",8.6484,8.7663,8.5698,8.7506,171700.0],["2009-06-09",8.7349,8.7584,8.6091,8.7191,230400.0],["2009-06-10",8.672,8.8764,8.499,8.7113,309300.0],["2009-06-11",8.6405,8.9235,8.5619,8.9078,178100.0],["2009-06-12",8.7663,8.8528,8.5462,8.8528,193100.0],["2009-06-15",8.7034,8.7584,8.5697,8.6877,180800.0],["2009-06-16",8.727,8.9235,8.5855,8.6012,210700.0],["2009-06-17",8.554,8.8292,8.5304,8.7742,166600.0],["2009-06-18",8.8056,9.0808,8.782,9.0258,153300.0],["2009-06-19",9.0336,9.3953,8.9707,9.3481,321700.0],["2009-06-22",9.2302,9.2302,8.7663,8.9078,470100.0],["2009-06-23",8.9629,9.1751,8.9157,9.1044,293000.0],["2009-06-24",9.1201,9.5211,9.1201,9.356,245400.0],["2009-06-25",9.2852,9.5132,9.2773,9.4189,281200.0],["2009-06-26",9.3795,9.4739,9.356,9.4031,661300.0],["2009-06-29",9.4267,9.4503,9.0572,9.0729,1058700.0],["2009-06-30",9.1358,9.2538,8.8371,9.238,770300.0],["2009-07-01",9.2773,9.4346,9.0729,9.3245,389600.0],["2009-07-02",9.3009,9.3796,8.9707,8.9707,142800.0],["2009-07-06",8.9393,9.01,8.7742,8.9393,231900.0],["2009-07-07",8.8842,8.9864,8.8213,8.8292,151600.0],["2009-07-08",8.7978,8.9078,8.7034,8.8921,255400.0],["2009-07-09",8.8528,8.8764,8.6405,8.8056,360500.0],["2009-07-10",8.7978,9.3953,8.7663,8.9864,596300.0],["2009-07-13",9.0808,9.2852,8.9235,9.1751,244300.0],["2009-07-14",9.1594,9.3638,9.0808,9.3167,111800.0],["2009-07-15",9.3953,9.4739,9.3717,9.4346,94500.0],["2009-07-16",9.4582,9.6076,9.3245,9.5447,115300.0],["2009-07-17",9.7019,9.8906,9.5132,9.812,375500.0],["2009-07-20",10.0085,10.0085,9.6547,9.7491,346100.0],["2009-07-21",9.7412,9.8513,9.6862,9.812,373700.0],["2009-07-22",9.8198,9.8749,9.6469,9.7569,796800.0],["2009-07-23",9.8749,10.1422,9.6862,10.1343,141500.0],["2009-07-24",9.9692,10.2208,9.9535,10.1422,250800.0],["2009-07-27",10.1736,10.4409,10.0871,10.4174,270900.0],["2009-07-28",10.606,11.3608,10.606,11.125,689200.0],["2009-07-29",11.1171,11.2272,10.7869,11.0306,324500.0],["2009-07-30",11.2036,11.3451,10.8498,10.9677,473200.0],["2009-07-31",11.0227,11.1014,10.9363,11.0227,145600.0],["2009-08-03",11.0542,11.0542,10.7004,11.0149,212100.0],["2009-08-04",10.8734,10.9205,9.4424,10.1972,3499900.0],["2009-08-05",10.4174,10.4174,10.0242,10.0793,529400.0],["2009-08-06",9.9692,10.0321,9.5447,9.6233,514900.0],["2009-08-07",9.7255,10.1736,9.5997,9.9063,645300.0],["2009-08-10",9.8513,10.0007,9.7491,9.9456,300800.0],["2009-08-11",9.4503,9.7255,9.4424,9.7255,279400.0],["2009-08-12",9.7333,9.867,9.6233,9.8198,551400.0],["2009-08-13",9.9063,10.2208,9.7648,10.2208,359000.0],["2009-08-14",10.0871,10.2051,9.8906,9.9771,197800.0],["2009-08-17",9.8591,9.8591,9.6076,9.6469,125600.0],["2009-08-18",9.6705,9.7805,9.584,9.7805,271100.0],["2009-08-19",9.6469,9.9692,9.5997,9.9378,241500.0],["2009-08-20",10.0007,10.0085,9.8591,9.9692,224100.0],["2009-08-21",9.9614,10.2523,9.8906,10.2444,364800.0],["2009-08-24",10.2758,10.323,10.0242,10.0793,286400.0],["2009-08-25",10.1579,10.1579,10.0164,10.0478,131900.0],["2009-08-26",9.9535,10.0714,9.9456,10.0007,140800.0],["2009-08-27",9.8591,10.0242,9.8434,9.9535,161100.0],["2009-08-28",10.0321,10.095,9.922,10.0243,261200.0],["2009-08-31",9.922,9.9299,9.7491,9.9299,382700.0],["2009-09-01",9.8434,10.0007,9.8041,9.9771,433700.0],["2009-09-02",9.9614,9.9692,9.584,9.5918,471300.0],["2009-09-03",9.6233,9.6233,9.411,9.4818,389500.0],["2009-09-04",9.3717,9.6547,9.3717,9.6076,182600.0],["2009-09-08",9.6233,9.6311,9.3717,9.584,353000.0],["2009-09-09",9.6233,9.6862,9.4189,9.4425,400200.0],["2009-09-10",9.4346,9.6233,9.4346,9.584,182500.0],["2009-09-11",9.5682,9.584,9.4267,9.4346,204300.0],["2009-09-14",9.2616,9.3717,9.1358,9.183,409700.0],["2009-09-15",9.2616,9.4346,9.0493,9.3953,270400.0],["2009-09-16",9.3717,9.4582,9.3481,9.4189,258100.0],["2009-09-17",9.2616,9.5053,9.2223,9.3717,142800.0],["2009-09-18",9.411,9.5053,9.411,9.4346,264700.0],["2009-09-21",9.4582,9.466,9.2773,9.4582,192100.0],["2009-09-22",9.4582,9.5525,9.4267,9.5368,741300.0],["2009-09-23",9.6311,9.812,9.5447,9.6233,445300.0],["2009-09-24",9.7098,9.7098,9.5368,9.5997,860200.0],["2009-09-25",9.584,9.6862,9.4896,9.6154,344000.0],["2009-09-28",9.7019,9.8277,9.6311,9.6626,193700.0],["2009-09-29",9.6783,9.7727,9.6311,9.7019,403400.0],["2009-09-30",9.6626,9.7255,9.4503,9.6705,429000.0],["2009-10-01",9.5132,9.7176,9.3324,9.4975,325200.0],["2009-10-02",9.4031,9.5132,9.3167,9.4346,833100.0],["2009-10-05",9.5211,9.5682,9.4425,9.4896,200000.0],["2009-10-06",9.5525,9.5997,9.4896,9.5525,325400.0],["2009-10-07",9.4896,9.5211,9.3638,9.4189,159600.0],["2009-10-08",9.5132,9.584,9.4031,9.5132,221900.0],["2009-10-09",9.4346,9.4975,9.2931,9.3245,315700.0],["2009-10-12",9.3874,9.4346,9.1909,9.1909,280100.0],["2009-10-13",9.2144,9.2144,9.0651,9.1044,168400.0],["2009-10-14",9.2223,9.2695,9.0965,9.2223,684000.0],["2009-10-15",9.1987,9.2459,9.183,9.2144,78800.0],["2009-10-16",9.0887,9.1909,8.955,9.1044,250900.0],["2009-10-19",9.1122,9.2695,8.8213,8.8764,685700.0],["2009-10-20",8.8607,8.9078,8.6798,8.8528,730800.0],["2009-10-21",8.8056,9.2773,8.782,9.2223,561400.0],["2009-10-22",9.183,9.2459,8.9943,9.1594,629300.0],["2009-10-23",9.1437,9.238,9.1358,9.2302,922700.0],["2009-10-26",9.238,9.2538,9.0729,9.1122,372200.0],["2009-10-27",9.1594,9.3088,9.1122,9.2459,1703300.0],["2009-10-28",9.1987,9.2773,9.1673,9.238,287500.0],["2009-10-29",9.238,9.4031,9.1987,9.3953,156400.0],["2009-10-30",9.3953,9.4031,9.2695,9.3638,513800.0],["2009-11-02",9.3088,9.466,9.3088,9.4582,286800.0],["2009-11-03",9.4739,9.5447,9.411,9.5447,146200.0],["2009-11-04",9.5525,10.2523,9.4975,10.2208,803200.0],["2009-11-05",10.2916,10.9992,10.2916,10.9834,910200.0],["2009-11-06",10.8262,10.9992,10.7633,10.9834,802300.0],["2009-11-09",11.0621,11.0621,10.8655,10.9992,533000.0],["2009-11-10",11.0621,11.0621,10.9284,10.9834,375200.0],["2009-11-11",10.9834,11.007,10.8498,10.952,140600.0],["2009-11-12",10.834,10.9992,10.8183,10.8262,275000.0],["2009-11-13",10.7869,10.8105,10.5903,10.8105,415000.0],["2009-11-16",10.7161,10.9048,10.7004,10.8655,538700.0],["2009-11-17",10.8183,10.8498,10.5825,10.7947,337600.0],["2009-11-18",10.7083,10.8891,10.6768,10.8576,564200.0],["2009-11-19",10.8576,10.8576,10.551,10.5667,241900.0],["2009-11-20",10.6139,10.6139,10.323,10.496,243000.0],["2009-11-23",10.5353,10.5825,10.4645,10.5589,357400.0],["2009-11-24",10.5746,10.7004,10.4409,10.6139,432600.0],["2009-11-25",10.5982,10.6454,10.5117,10.5746,159300.0],["2009-11-27",10.2916,10.5903,10.2601,10.5667,159600.0],["2009-11-30",10.5038,10.5038,10.1265,10.2051,577500.0],["2009-12-01",10.2208,10.6375,10.1422,10.5746,538100.0],["2009-12-02",10.4881,10.7161,10.4881,10.5746,344500.0],["2009-12-03",10.6454,10.6611,10.4803,10.4803,317300.0],["2009-12-04",10.6375,10.6375,10.4095,10.5667,171900.0],["2009-12-07",10.5903,10.7712,10.5038,10.7712,231600.0],["2009-12-08",10.6768,10.6847,10.3859,10.4331,247700.0],["2009-12-09",10.5117,10.6296,10.378,10.606,283500.0],["2009-12-10",10.6139,10.8262,10.5589,10.8262,450700.0],["2009-12-11",10.8969,11.0856,10.8969,11.0306,401500.0],["2009-12-14",11.1957,11.235,10.9363,11.1643,590000.0],["2009-12-15",11.2036,11.2036,11.0621,11.1407,324900.0],["2009-12-16",11.1564,11.1721,11.0463,11.1014,258700.0],["2009-12-17",11.125,11.18,10.8812,10.8812,265900.0],["2009-12-18",11.0149,11.2193,10.9677,11.2193,393800.0],["2009-12-21",11.1407,11.235,11.007,11.2272,327000.0],["2009-12-22",11.2272,11.7775,11.2193,11.7775,722400.0],["2009-12-23",11.7932,11.9348,11.636,11.809,521100.0],["2009-12-24",11.7618,11.7932,11.5731,11.6203,60300.0],["2009-12-28",11.7303,11.7618,11.6596,11.7539,135200.0],["2009-12-29",11.6596,11.8719,11.6517,11.8404,186400.0],["2009-12-30",11.8797,11.9741,11.7618,11.9583,212700.0],["2009-12-31",11.8404,11.919,11.7146,11.7146,200000.0],["2010-01-04",11.7146,11.7618,11.1643,11.7225,291300.0],["2010-01-05",11.7303,11.8561,11.7068,11.8483,245400.0],["2010-01-06",11.864,12.092,11.7539,12.0291,721500.0],["2010-01-07",11.9977,12.0605,11.7775,11.9583,355400.0],["2010-01-08",11.8404,11.8797,11.5416,11.6124,428900.0],["2010-01-11",11.7696,11.864,11.5731,11.7932,225200.0],["2010-01-12",11.6989,11.7461,11.6203,11.6832,214200.0],["2010-01-13",11.691,11.7932,11.6281,11.7696,153600.0],["2010-01-14",11.7696,12.1785,11.7146,12.0684,402200.0],["2010-01-15",12.0684,12.092,11.8797,11.8954,128200.0],["2010-01-19",11.8247,12.0763,11.7303,11.8325,478700.0],["2010-01-20",11.8483,11.8483,11.5731,11.6439,117000.0],["2010-01-21",11.7068,11.7068,11.2901,11.4001,290700.0],["2010-01-22",11.1407,11.1957,10.6689,10.9756,255500.0],["2010-01-25",11.0463,11.1328,10.8891,11.0149,132800.0],["2010-01-26",11.0149,11.1092,10.9284,11.0856,165200.0],["2010-01-27",11.125,11.1721,10.9441,11.1721,144200.0],["2010-01-28",11.1407,11.2272,11.0306,11.1171,269700.0],["2010-01-29",11.1171,11.1485,10.8812,10.9048,226400.0],["2010-02-01",11.2036,11.6124,11.2036,11.5338,360400.0],["2010-02-02",11.6203,11.691,11.4473,11.6753,273700.0],["2010-02-03",11.6674,11.8325,11.5102,11.7775,261100.0],["2010-02-04",11.6124,11.7932,11.4158,11.5181,283300.0],["2010-02-05",11.5338,11.5495,10.4567,11.3844,930400.0],["2010-02-08",11.4394,11.4787,11.1643,11.3608,405200.0],["2010-02-09",11.5967,11.5967,11.2665,11.5023,407200.0],["2010-02-10",11.4552,11.6989,11.2665,11.5967,366500.0],["2010-02-11",11.6045,12.0763,11.4237,11.919,560500.0],["2010-02-12",11.7854,12.147,11.7854,12.1392,687100.0],["2010-02-16",12.1785,12.1785,11.9898,12.1156,433900.0],["2010-02-17",12.092,12.1863,11.9112,12.1785,378300.0],["2010-02-18",12.0291,12.1785,11.8561,12.1549,278000.0],["2010-02-19",12.1077,12.2099,12.0605,12.1863,436500.0],["2010-02-22",12.1077,12.3043,12.0291,12.1706,580000.0],["2010-02-23",12.0841,12.1706,11.864,11.9426,409300.0],["2010-02-24",11.9112,11.9898,11.864,11.9033,207800.0],["2010-02-25",11.7382,11.8483,11.6832,11.7932,386500.0],["2010-02-26",11.7775,11.9033,11.5652,11.864,180700.0],["2010-03-01",11.8168,11.8483,11.7539,11.7932,473400.0],["2010-03-02",11.7539,11.864,11.5888,11.7932,270000.0],["2010-03-03",11.7461,11.8954,11.6517,11.809,355000.0],["2010-03-04",11.7618,11.9976,11.7618,11.9505,332300.0],["2010-03-05",11.9898,12.2728,11.8954,12.2492,417000.0],["2010-03-08",12.2257,12.4537,12.1942,12.4537,424000.0],["2010-03-09",12.4222,12.4537,12.265,12.4143,150900.0],["2010-03-10",12.3279,12.4222,12.147,12.3514,352500.0],["2010-03-11",12.2257,12.5323,12.1392,12.4143,250500.0],["2010-03-12",12.4458,12.776,12.3593,12.776,595300.0],["2010-03-15",12.6502,12.6817,12.4143,12.5637,1138400.0],["2010-03-16",11.919,12.1077,11.6045,11.7225,1807400.0],["2010-03-17",11.6517,12.2178,11.5181,12.147,1319900.0],["2010-03-18",12.092,12.1549,11.6045,11.8954,1445300.0],["2010-03-19",12.1863,12.1942,11.9741,12.1863,10780600.0],["2010-03-22",12.1077,12.2257,11.9819,12.147,1223600.0],["2010-03-23",12.1785,12.2021,12.0291,12.1785,769300.0],["2010-03-24",12.1077,12.2099,12.1077,12.2099,732400.0],["2010-03-25",12.2099,12.265,12.1706,12.1706,1099900.0],["2010-03-26",12.1706,12.3357,12.147,12.32,1486100.0],["2010-03-29",12.375,12.9961,12.3436,12.9961,2050500.0],["2010-03-30",12.9568,13.4443,12.8232,13.3264,2129800.0],["2010-03-31",13.2163,13.287,12.9883,13.1848,1006700.0],["2010-04-01",13.2792,13.4836,13.2635,13.3735,1068400.0],["2010-04-05",13.4207,13.8688,13.4128,13.8295,1125000.0],["2010-04-06",13.3264,13.7509,13.1298,13.5937,978100.0],["2010-04-07",13.6251,13.9946,13.5465,13.9475,1488900.0],["2010-04-08",13.9317,14.1204,13.7588,14.0339,1251600.0],["2010-04-09",13.9632,14.089,13.7509,13.861,742400.0],["2010-04-12",13.861,14.0497,13.7981,14.0261,355000.0],["2010-04-13",13.9513,14.1087,13.7467,13.9749,633800.0],["2010-04-14",13.9985,14.2031,13.9985,14.1559,815500.0],["2010-04-15",14.2031,14.3999,14.0222,14.03,1026600.0],["2010-04-16",14.093,14.1323,13.613,13.7704,1192000.0],["2010-04-19",13.7546,13.8333,13.5658,13.7231,835700.0],["2010-04-20",13.8569,13.8726,13.5658,13.6917,1135300.0],["2010-04-21",13.7704,13.7704,13.4084,13.6051,1152100.0],["2010-04-22",13.5972,13.7704,13.4792,13.7546,332900.0],["2010-04-23",13.7389,13.8963,13.5658,13.5736,1281300.0],["2010-04-26",13.4713,13.9828,13.2904,13.6917,1316300.0],["2010-04-27",13.5815,13.849,13.5736,13.6445,769100.0],["2010-04-28",13.731,13.794,13.5186,13.794,908900.0],["2010-04-29",13.5894,13.5972,13.251,13.4399,2198400.0],["2010-04-30",13.5028,13.6366,12.952,13.2825,1910900.0],["2010-05-03",13.3533,13.4556,13.1723,13.2904,890300.0],["2010-05-04",13.2195,13.2195,12.9127,12.9835,775300.0],["2010-05-05",12.8182,13.07,12.653,12.9677,699500.0],["2010-05-06",12.9127,13.0228,11.5041,12.5428,1037000.0],["2010-05-07",12.4484,12.4484,12.0471,12.1809,1951800.0],["2010-05-10",12.5428,12.8418,12.3933,12.7631,862200.0],["2010-05-11",12.7081,12.7553,12.4327,12.6058,332200.0],["2010-05-12",12.7553,12.8025,12.5428,12.7159,477500.0],["2010-05-13",12.7868,13.1487,12.6766,12.9913,725700.0],["2010-05-14",12.8576,12.9205,12.6451,12.8497,761400.0],["2010-05-17",12.8969,12.9284,12.5192,12.7789,321800.0],["2010-05-18",12.7946,13.0386,12.7946,12.8497,962400.0],["2010-05-19",12.7474,12.7868,12.3776,12.5271,692800.0],["2010-05-20",12.1809,12.59,12.1809,12.3933,807900.0],["2010-05-21",12.3068,12.6766,12.3068,12.5192,1357100.0],["2010-05-24",12.5507,12.6766,12.4484,12.4563,425900.0],["2010-05-25",12.1651,12.3854,12.0864,12.354,569700.0],["2010-05-26",12.472,12.9363,12.4327,12.5113,518700.0],["2010-05-27",12.7317,12.9284,12.7002,12.9127,317400.0],["2010-05-28",12.9127,13.4084,12.8576,13.2904,885700.0],["2010-06-01",13.1409,13.5422,13.0858,13.2117,889100.0],["2010-06-02",13.2117,13.6051,13.1172,13.6051,807200.0],["2010-06-03",13.5186,13.7704,13.5186,13.6917,884900.0],["2010-06-04",13.5972,13.7704,13.2825,13.2982,509900.0],["2010-06-07",13.2904,13.3769,12.9127,12.9363,442000.0],["2010-06-08",12.9284,13.0071,12.7395,13.0071,558400.0],["2010-06-09",13.0622,13.613,13.015,13.1881,501600.0],["2010-06-10",13.4241,13.5343,13.2982,13.5343,264400.0],["2010-06-11",13.4792,13.731,13.3926,13.5815,525400.0],["2010-06-14",13.6759,13.6759,13.2274,13.4005,920200.0],["2010-06-15",13.432,13.5658,13.3533,13.5107,553100.0],["2010-06-16",13.5028,13.55,13.369,13.4556,562300.0],["2010-06-17",13.5422,13.5422,13.1723,13.2746,652600.0],["2010-06-18",13.2746,13.6287,13.2589,13.5422,814000.0],["2010-06-21",13.6366,13.8018,13.3769,13.4163,450500.0],["2010-06-22",13.4163,13.6602,13.1645,13.1723,428400.0],["2010-06-23",13.2353,13.2353,12.8576,12.9205,685400.0],["2010-06-24",12.8182,12.9363,12.7081,12.7789,445900.0],["2010-06-25",12.8497,12.9992,12.7395,12.7789,403800.0],["2010-06-28",12.9205,12.952,12.6766,12.7395,310400.0],["2010-06-29",12.4877,12.5113,12.2281,12.2989,520000.0],["2010-06-30",12.3146,12.4169,12.173,12.2202,634800.0],["2010-07-01",12.2045,12.3068,12.1573,12.2359,1322000.0],["2010-07-02",12.2359,12.291,12.173,12.2045,579400.0],["2010-07-06",12.2438,12.3461,11.8897,11.9369,529900.0],["2010-07-07",11.9291,12.2281,11.874,12.1966,796800.0],["2010-07-08",12.3146,12.354,11.9841,12.0471,1913200.0],["2010-07-09",12.0471,12.2989,11.9527,12.2123,649500.0],["2010-07-12",12.1966,12.291,12.1179,12.2832,424600.0],["2010-07-13",12.4012,12.4012,12.2517,12.2753,513100.0],["2010-07-14",12.1966,12.4012,12.173,12.2595,1060900.0],["2010-07-15",12.2595,12.3304,12.0943,12.2989,444200.0],["2010-07-16",12.2438,12.2674,11.9684,12.0156,528100.0],["2010-07-19",12.0235,12.1258,11.8268,11.9133,494700.0],["2010-07-20",11.8268,12.0471,11.6537,12.0314,403300.0],["2010-07-21",12.173,12.2202,11.8032,11.9291,772400.0],["2010-07-22",12.0707,12.2595,12.055,12.1651,482800.0],["2010-07-23",12.1179,12.5113,12.0707,12.4877,565900.0],["2010-07-26",12.5192,12.6845,12.354,12.59,179800.0],["2010-07-27",12.5586,12.59,12.3461,12.4563,247500.0],["2010-07-28",12.4563,12.4563,12.0156,12.0707,363100.0],["2010-07-29",12.4327,12.4327,11.7559,11.8032,629700.0],["2010-07-30",11.2917,12.0628,11.2917,11.8582,823200.0],["2010-08-02",11.9212,12.055,11.8504,12.0392,889200.0],["2010-08-03",12.0235,12.0471,11.8818,11.9055,517500.0],["2010-08-04",11.9133,12.0471,11.7559,11.8189,285700.0],["2010-08-05",11.7717,11.8582,11.6773,11.7953,184700.0],["2010-08-06",11.7166,11.7481,11.5435,11.6458,459400.0],["2010-08-09",11.7323,11.9212,11.7009,11.8425,318800.0],["2010-08-10",11.7874,11.8818,11.6773,11.6851,267600.0],["2010-08-11",11.5356,11.5907,11.2681,11.2917,382400.0],["2010-08-12",11.1107,11.1658,10.9927,11.032,785700.0],["2010-08-13",11.0635,11.1579,10.9455,10.9691,866000.0],["2010-08-16",10.8983,10.9691,10.7566,10.9376,465000.0],["2010-08-17",11.0163,11.0399,10.8668,10.9691,655100.0],["2010-08-18",10.9455,11.0163,10.8668,10.9848,479800.0],["2010-08-19",10.9612,11.0556,10.8274,10.9061,705800.0],["2010-08-20",10.8904,10.8904,10.5992,10.6622,515200.0],["2010-08-23",10.6622,10.7487,10.5914,10.6386,282200.0],["2010-08-24",10.5284,10.9297,10.4025,10.6228,744300.0],["2010-08-25",10.5363,10.8825,10.5048,10.8589,463800.0],["2010-08-26",10.8746,10.9612,10.7881,10.851,361200.0],["2010-08-27",10.8982,11.1422,10.7645,11.1264,453800.0],["2010-08-30",11.0792,11.3153,11.0005,11.0478,658800.0],["2010-08-31",11.0556,11.2051,10.9612,11.0084,538000.0],["2010-09-01",11.1579,11.3232,11.1422,11.2996,234100.0],["2010-09-02",11.331,11.5828,11.276,11.5435,243300.0],["2010-09-03",11.5907,11.811,11.4884,11.8032,470700.0],["2010-09-07",11.7323,11.8582,11.5671,11.8268,587500.0],["2010-09-08",11.9684,12.0943,11.7481,12.0707,573300.0],["2010-09-09",12.1494,12.2281,11.9763,12.2045,723700.0],["2010-09-10",12.2281,12.4012,12.1336,12.3146,477100.0],["2010-09-13",12.4484,12.7238,12.4248,12.7081,528000.0],["2010-09-14",12.7002,12.7317,12.5428,12.5586,374800.0],["2010-09-15",13.2195,14.4707,12.3697,12.6136,5094900.0],["2010-09-16",12.5664,12.7553,12.5035,12.653,1104600.0],["2010-09-17",12.6845,13.0228,12.6372,13.0071,557400.0],["2010-09-20",13.8648,14.2189,13.4084,13.5736,1499900.0],["2010-09-21",13.5736,13.6759,13.369,13.4163,512300.0],["2010-09-22",13.4005,13.4713,13.2117,13.3061,438300.0],["2010-09-23",13.2117,13.4792,13.1566,13.2668,360200.0],["2010-09-24",13.3769,13.6759,13.369,13.6287,364400.0],["2010-09-27",13.613,13.6838,13.4871,13.5028,171900.0],["2010-09-28",13.4949,13.7153,13.3848,13.6995,195200.0],["2010-09-29",13.6759,13.7704,13.5972,13.6287,237700.0],["2010-09-30",13.6759,13.9828,13.6287,13.9513,602900.0],["2010-10-01",13.9985,14.1559,13.9199,14.0143,710300.0],["2010-10-04",14.0615,14.0615,13.8097,13.8884,416000.0],["2010-10-05",13.9592,14.1481,13.9199,14.1087,407600.0],["2010-10-06",14.0615,14.148,13.9828,14.1244,324300.0],["2010-10-07",14.1638,14.1717,14.0379,14.1087,389400.0],["2010-10-08",14.1481,14.3212,14.1008,14.2897,177600.0],["2010-10-11",14.2897,14.2897,14.0615,14.0851,275300.0],["2010-10-12",14.0694,14.1638,13.8333,14.1402,163100.0],["2010-10-13",14.1638,14.3999,14.1559,14.3605,363300.0],["2010-10-14",14.3605,14.6831,14.3212,14.5572,601200.0],["2010-10-15",14.7225,14.7225,14.3212,14.3448,231800.0],["2010-10-18",14.3212,14.4864,14.2818,14.3999,1219100.0],["2010-10-19",13.9592,13.9985,13.2589,13.8648,1787200.0],["2010-10-20",13.8097,13.8333,13.1802,13.2589,868000.0],["2010-10-21",13.3533,13.3769,12.8812,13.2589,931000.0],["2010-10-22",13.2195,13.3376,13.0858,13.3297,244600.0],["2010-10-25",13.0858,13.0936,12.653,12.8182,1246400.0],["2010-10-26",12.7631,13.251,12.6687,12.8497,932300.0],["2010-10-27",12.7789,13.0228,12.7553,12.9677,581600.0],["2010-10-28",11.7796,12.7159,11.6773,12.3068,2133200.0],["2010-10-29",12.2832,12.6215,12.11,12.5113,1217400.0],["2010-11-01",12.4877,12.5035,11.9527,12.0156,1315100.0],["2010-11-02",12.11,12.4248,12.055,12.3854,679100.0],["2010-11-03",12.3854,12.4484,12.1966,12.4484,513000.0],["2010-11-04",12.6294,12.7238,12.173,12.2595,665400.0],["2010-11-05",12.2674,12.354,11.9999,12.0943,495800.0],["2010-11-08",12.11,12.173,11.9133,12.0314,596700.0],["2010-11-09",12.0707,12.1966,11.9763,12.0943,788200.0],["2010-11-10",12.0864,12.0864,11.6536,11.8897,612900.0],["2010-11-11",11.7796,11.874,11.5041,11.6537,473100.0],["2010-11-12",11.6064,11.6143,11.3389,11.4176,436100.0],["2010-11-15",11.4805,11.5907,11.4176,11.4491,365800.0],["2010-11-16",11.4255,11.4491,11.0714,11.3546,1014600.0],["2010-11-17",11.394,11.512,11.1028,11.1815,771700.0],["2010-11-18",11.2996,11.5671,11.1737,11.4333,1231700.0],["2010-11-19",11.4412,11.4412,11.2209,11.3468,324500.0],["2010-11-22",11.3232,11.4097,11.2366,11.3389,745300.0],["2010-11-23",11.2366,11.2523,11.0478,11.1343,254400.0],["2010-11-24",11.1343,11.4255,11.1343,11.2445,514600.0],["2010-11-26",11.1107,11.2602,11.0399,11.1186,121000.0],["2010-11-29",11.0635,11.4097,11.0163,11.3704,1038300.0],["2010-11-30",11.2917,11.2996,10.9219,10.9533,1129900.0],["2010-12-01",11.0871,11.4176,11.032,11.4097,855100.0],["2010-12-02",11.4176,11.575,11.3153,11.4805,571900.0],["2010-12-03",11.4255,11.7009,11.4019,11.6537,555400.0],["2010-12-06",11.5514,11.7559,11.4412,11.6773,653600.0],["2010-12-07",11.693,11.8032,11.6458,11.7245,805900.0],["2010-12-08",11.7323,11.8189,11.5356,11.7638,549400.0],["2010-12-09",11.8032,11.8818,11.6379,11.8189,435700.0],["2010-12-10",11.8032,11.8818,11.63,11.7638,416700.0],["2010-12-13",11.8346,11.8346,11.5592,11.6615,665800.0],["2010-12-14",11.6537,11.9369,11.6537,11.7638,427400.0],["2010-12-15",11.7087,11.8425,11.6458,11.7245,493200.0],["2010-12-16",11.7087,11.7638,11.5671,11.7323,584300.0],["2010-12-17",11.7874,11.9999,11.693,11.8976,616000.0],["2010-12-20",11.9133,12.0392,11.7402,11.7953,509500.0],["2010-12-21",11.8032,12.0392,11.7638,11.9212,561500.0],["2010-12-22",11.9763,12.0471,11.7953,11.9763,448600.0],["2010-12-23",11.9605,12.0314,11.8976,11.9841,630600.0],["2010-12-27",11.9841,12.3776,11.8661,12.1494,485800.0],["2010-12-28",12.1494,12.1651,11.9291,12.1258,447400.0],["2010-12-29",12.1415,12.173,12.0077,12.1179,380600.0],["2010-12-30",12.1337,12.173,12.0314,12.1022,292000.0],["2010-12-31",12.0628,12.1573,11.9212,11.9605,287700.0],["2011-01-03",12.0943,12.2202,12.0235,12.173,743300.0],["2011-01-04",12.1258,12.3068,12.0864,12.1809,1150600.0],["2011-01-05",12.0943,12.2045,11.8897,11.9763,985300.0],["2011-01-06",12.0864,12.0864,11.5356,11.6143,1631300.0],["2011-01-07",11.6458,11.9133,11.4648,11.8818,1390100.0],["2011-01-10",11.7874,12.0392,11.7717,12.0392,386700.0],["2011-01-11",12.0707,12.2753,12.0392,12.1966,232600.0],["2011-01-12",12.2281,12.4248,12.1887,12.3304,260800.0],["2011-01-13",12.0471,12.1966,11.7559,11.9527,1281900.0],["2011-01-14",11.9212,12.055,11.8661,11.9448,580300.0],["2011-01-18",11.992,11.992,11.6537,11.7796,1415200.0],["2011-01-19",11.811,11.8661,11.6064,11.7953,636300.0],["2011-01-20",11.7323,11.7559,11.5671,11.6222,459400.0],["2011-01-21",11.6458,11.8268,11.3546,11.4569,620800.0],["2011-01-24",11.4569,11.7323,11.3389,11.63,879000.0],["2011-01-25",11.6143,11.9291,11.4884,11.9291,575400.0],["2011-01-26",11.9605,12.2989,11.8661,12.2753,563900.0],["2011-01-27",12.2753,12.2753,11.9448,11.9763,1087200.0],["2011-01-28",12.0471,12.0864,11.7087,11.8032,573600.0],["2011-01-31",11.9527,11.9605,11.7953,11.9055,944500.0],["2011-02-01",11.9605,12.0943,11.8818,12.0471,997200.0],["2011-02-02",12.0471,12.1022,11.8032,12.0235,874700.0],["2011-02-03",11.9684,12.1258,11.9448,12.0707,744900.0],["2011-02-04",12.1022,12.1809,11.9448,12.0314,675800.0],["2011-02-07",11.992,12.7631,11.9841,12.1887,1799500.0],["2011-02-08",12.1494,12.2517,12.0628,12.0943,1686900.0],["2011-02-09",11.9763,12.0943,11.4019,11.4176,1320200.0],["2011-02-10",11.3074,11.4176,11.1737,11.3389,1380800.0],["2011-02-11",11.2523,11.575,11.1815,11.4412,725600.0],["2011-02-14",11.4884,11.5277,11.3389,11.4333,471300.0],["2011-02-15",11.4255,11.5199,11.3468,11.4019,379400.0],["2011-02-16",11.4569,11.4884,11.3861,11.4412,609800.0],["2011-02-17",11.3625,11.63,11.3546,11.575,394400.0],["2011-02-18",11.5907,11.6222,11.3861,11.4805,332600.0],["2011-02-22",11.3782,11.5671,10.9927,11.0163,783600.0],["2011-02-23",11.0714,11.0714,10.7409,10.8353,700600.0],["2011-02-24",10.8432,10.9061,10.6543,10.8196,590500.0],["2011-02-25",10.8825,11.1107,10.8353,11.0163,1373500.0],["2011-02-28",11.0871,11.0871,10.8825,10.9769,1064800.0],["2011-03-01",11.0792,11.0792,10.615,10.6307,880400.0],["2011-03-02",10.6779,10.9612,10.552,10.8589,3136700.0],["2011-03-03",11.0084,11.0242,10.8589,10.914,982000.0],["2011-03-04",10.9533,10.9533,10.7173,10.8353,966500.0],["2011-03-07",10.8825,10.8825,10.7094,10.8196,784200.0],["2011-03-08",10.851,11.0556,10.7723,11.0163,2202800.0],["2011-03-09",10.9848,11.0399,10.8825,10.9297,594400.0],["2011-03-10",10.8589,11.0163,10.6307,10.6464,773500.0],["2011-03-11",10.5678,10.8432,10.3946,10.7881,903300.0],["2011-03-14",10.6701,10.7487,10.4655,10.7251,601100.0],["2011-03-15",10.4733,10.7487,10.3868,10.5599,1373400.0],["2011-03-16",10.4969,10.5992,10.3002,10.3002,960600.0],["2011-03-17",10.4419,10.4969,10.3002,10.3238,544400.0],["2011-03-18",10.4576,10.5284,10.3396,10.3789,635100.0],["2011-03-21",10.4812,10.6228,10.4183,10.4419,522700.0],["2011-03-22",10.434,10.9219,10.4025,10.8668,633300.0],["2011-03-23",10.8746,11.2287,10.7881,11.1028,997100.0],["2011-03-24",11.1579,11.1658,11.0005,11.0399,399500.0],["2011-03-25",11.1186,11.3153,11.0635,11.1737,343200.0],["2011-03-28",11.213,11.2602,11.1186,11.1658,458700.0],["2011-03-29",11.1422,11.4176,11.0241,11.2445,413300.0],["2011-03-30",11.331,11.4569,11.2287,11.3232,238600.0],["2011-03-31",11.3232,11.4333,11.2838,11.394,284800.0],["2011-04-01",11.4097,11.512,11.1894,11.3546,908100.0],["2011-04-04",11.3389,11.512,11.3232,11.4176,579100.0],["2011-04-05",11.4491,11.6379,11.3468,11.6143,508800.0],["2011-04-06",11.8268,12.3304,11.8268,12.2438,1160600.0],["2011-04-07",12.2438,12.4327,12.1258,12.3146,1320600.0],["2011-04-08",12.3776,12.4405,12.2595,12.354,634000.0],["2011-04-11",12.3225,12.535,12.2989,12.4327,1030300.0],["2011-04-12",12.3461,12.4012,12.1179,12.3225,1149500.0],["2011-04-13",12.354,12.3618,12.2595,12.3461,579800.0],["2011-04-14",12.2359,12.3697,12.2045,12.2753,797300.0],["2011-04-15",12.1809,12.2517,11.9684,12.0235,913400.0],["2011-04-18",11.8661,12.1415,11.8661,12.0156,575100.0],["2011-04-19",12.0628,12.1258,11.8032,11.874,520100.0],["2011-04-20",11.9605,12.1494,11.9448,12.0235,620200.0],["2011-04-21",12.1258,12.2595,11.9291,12.173,317400.0],["2011-04-25",12.0864,12.1887,11.9684,12.1809,487800.0],["2011-04-26",12.1809,12.3618,12.1179,12.3382,457500.0],["2011-04-27",12.3618,12.7081,12.3382,12.6372,628500.0],["2011-04-28",12.5822,12.6294,12.5271,12.5822,425100.0],["2011-04-29",12.6058,12.6845,12.5507,12.6609,570000.0],["2011-05-02",12.7238,12.7474,12.6687,12.7159,400100.0],["2011-05-03",12.6294,12.7317,12.4327,12.535,778800.0],["2011-05-04",12.5979,12.8733,12.5113,12.7238,2147600.0],["2011-05-05",12.7631,12.771,12.1887,12.5035,893900.0],["2011-05-06",12.9127,13.0464,12.6845,12.952,782900.0],["2011-05-09",12.9441,13.07,12.8104,13.0622,598900.0],["2011-05-10",13.7467,13.7467,13.1251,13.4084,764900.0],["2011-05-11",13.6208,14.1402,13.5185,13.5815,1153900.0],["2011-05-12",13.5736,13.6445,13.4477,13.6366,1000000.0],["2011-05-13",13.5579,13.6366,13.3454,13.369,887500.0],["2011-05-16",13.6759,13.6759,13.2038,13.2825,797200.0],["2011-05-17",13.1881,13.3218,12.9913,13.2825,631600.0],["2011-05-18",13.2431,13.4871,13.2431,13.3297,511200.0],["2011-05-19",13.4556,13.4556,13.0543,13.1802,976200.0],["2011-05-20",13.2195,13.2667,12.9284,13.0858,564300.0],["2011-05-23",12.8654,12.9127,12.7238,12.7553,374700.0],["2011-05-24",12.8497,12.889,12.6372,12.6845,573900.0],["2011-05-25",12.5979,12.834,12.5114,12.7868,648700.0],["2011-05-26",12.6766,12.6766,12.5035,12.5507,497600.0],["2011-05-27",12.5271,12.6058,12.4641,12.535,507300.0],["2011-05-31",12.653,12.7474,12.4405,12.6058,4524700.0],["2011-06-01",12.5507,12.7395,12.5271,12.5586,667600.0],["2011-06-02",12.5507,12.6058,12.2123,12.2438,571200.0],["2011-06-03",12.4641,12.4641,12.0864,12.2202,582000.0],["2011-06-06",12.1651,12.2438,11.9055,11.9212,627400.0],["2011-06-07",11.9291,12.0314,11.6773,11.9369,594200.0],["2011-06-08",12.1966,12.3933,11.9133,12.0077,1283300.0],["2011-06-09",11.9684,12.1022,11.7323,11.9055,424900.0],["2011-06-10",11.8504,12.0786,11.5592,11.992,593300.0],["2011-06-13",12.0077,12.3382,11.9369,12.2517,1085000.0],["2011-06-14",12.354,12.5192,12.2595,12.4563,535700.0],["2011-06-15",12.3461,12.472,11.9684,12.0707,639200.0],["2011-06-16",12.0943,12.3304,12.0628,12.1887,738200.0],["2011-06-17",12.3068,12.3225,12.173,12.1966,439100.0],["2011-06-20",12.1179,12.3933,12.0392,12.354,466700.0],["2011-06-21",12.4248,12.7789,12.3618,12.6294,619900.0],["2011-06-22",12.5586,13.0228,12.4563,12.8261,1000900.0],["2011-06-23",12.7474,12.8891,12.59,12.7553,595200.0],["2011-06-24",12.7868,12.9441,12.6451,12.8576,3848700.0],["2011-06-27",12.7946,13.0779,12.7632,12.9992,677200.0],["2011-06-28",13.1802,13.5815,13.0779,13.4399,841400.0],["2011-06-29",13.4556,13.6838,13.3454,13.4399,719000.0],["2011-06-30",13.4949,13.6208,13.4399,13.5658,499700.0],["2011-07-01",13.5185,13.7074,13.3612,13.6838,451300.0],["2011-07-05",13.6208,13.8176,13.4713,13.8097,508600.0],["2011-07-06",13.731,14.0536,13.6366,14.03,689400.0],["2011-07-07",14.1166,14.2897,13.9041,13.9985,440600.0],["2011-07-08",13.8648,13.9985,13.7546,13.9041,371700.0],["2011-07-11",13.7625,13.8569,13.6602,13.6995,590800.0],["2011-07-12",13.7153,13.7625,13.5658,13.7467,387000.0],["2011-07-13",13.8569,13.9277,13.6917,13.7467,507400.0],["2011-07-14",13.7625,13.9907,13.7625,13.849,1070100.0],["2011-07-15",13.9435,13.9907,13.7861,13.8884,282200.0],["2011-07-18",13.8333,13.8412,13.4792,13.6759,355500.0],["2011-07-19",13.8018,14.0694,13.7467,13.9277,545400.0],["2011-07-20",14.0143,14.0458,13.794,13.8176,484400.0],["2011-07-21",13.8648,13.8963,13.6523,13.7074,736300.0],["2011-07-22",13.731,13.849,13.6681,13.7782,233100.0],["2011-07-25",13.6995,13.7467,13.4949,13.4949,423400.0],["2011-07-26",13.5264,13.5815,13.3533,13.3769,486100.0],["2011-07-27",13.3612,13.3612,13.0464,13.2038,430700.0],["2011-07-28",13.1723,13.3376,13.07,13.2117,204300.0],["2011-07-29",13.1015,13.1959,12.9363,12.9835,332800.0],["2011-08-01",13.2038,13.2038,12.8733,13.0071,351500.0],["2011-08-02",12.8733,13.1487,12.6609,12.6766,538900.0],["2011-08-03",13.4477,13.7389,12.9284,13.1487,693000.0],["2011-08-04",12.9992,13.2904,12.6136,12.653,493500.0],["2011-08-05",12.7789,12.9127,12.4012,12.8733,1184700.0],["2011-08-08",12.59,12.6766,12.3461,12.4169,2402500.0],["2011-08-09",12.5586,12.7081,12.055,12.6845,1542800.0],["2011-08-10",12.4327,12.5664,11.9763,12.0077,1110000.0],["2011-08-11",12.0786,12.5035,12.0786,12.2517,1128300.0],["2011-08-12",12.3776,12.7317,12.2753,12.5035,904600.0],["2011-08-15",12.5743,12.6294,12.4563,12.6215,273900.0],["2011-08-16",12.4956,12.6766,12.3854,12.653,470700.0],["2011-08-17",12.653,12.8576,12.3225,12.4248,339400.0],["2011-08-18",12.1258,12.1336,11.7245,11.9291,689100.0],["2011-08-19",11.9055,12.291,11.7796,11.8582,554300.0],["2011-08-22",12.11,12.2989,12.0235,12.1022,606700.0],["2011-08-23",12.1573,12.4799,12.0314,12.4327,658400.0],["2011-08-24",12.4484,12.9205,12.4484,12.7868,1856200.0],["2011-08-25",12.8576,12.9205,12.2832,12.354,609700.0],["2011-08-26",12.2832,12.5507,12.1887,12.4956,356800.0],["2011-08-29",12.5586,12.7395,12.4327,12.5979,1242500.0],["2011-08-30",12.6058,13.3218,12.6058,13.1566,1953000.0],["2011-08-31",13.1959,13.2353,12.9205,13.0386,912200.0],["2011-09-01",13.1094,13.1409,12.889,12.9363,422200.0],["2011-09-02",12.7395,12.7395,12.4799,12.5113,352900.0],["2011-09-06",12.2045,12.2753,12.0707,12.1887,696900.0],["2011-09-07",12.3225,12.4484,12.2045,12.4248,773600.0],["2011-09-08",12.4012,12.4799,12.2753,12.3304,510400.0],["2011-09-09",12.173,12.4169,12.0786,12.2832,679100.0],["2011-09-12",12.1179,12.4877,12.0707,12.4641,1404900.0],["2011-09-13",12.4641,12.5586,12.2202,12.4799,513700.0],["2011-09-14",12.5743,12.6766,12.3933,12.59,539900.0],["2011-09-15",12.6845,12.8969,12.6058,12.8182,522700.0],["2011-09-16",12.8497,12.9913,12.7868,12.8104,456600.0],["2011-09-19",12.6058,12.653,12.4327,12.5743,213700.0],["2011-09-20",12.5743,12.7081,12.3854,12.4091,302300.0],["2011-09-21",12.4012,12.5428,12.2832,12.2832,385100.0],["2011-09-22",12.0392,12.1651,11.7087,11.7166,1374200.0],["2011-09-23",11.7009,11.7874,11.4884,11.6537,998200.0],["2011-09-26",11.7402,11.9448,11.5435,11.811,416800.0],["2011-09-27",11.9448,12.2989,11.9055,12.0628,337400.0],["2011-09-28",12.0864,12.0943,11.63,11.63,500800.0],["2011-09-29",11.7638,11.8032,11.213,11.4412,513300.0],["2011-09-30",11.3153,11.5041,11.1737,11.3232,801700.0],["2011-10-03",11.2523,11.3546,10.7094,10.7094,590300.0],["2011-10-04",10.5442,11.3782,10.5206,11.3389,613900.0],["2011-10-05",11.3389,11.5986,11.1422,11.5671,414300.0],["2011-10-06",11.5435,11.8032,11.512,11.8032,410800.0],["2011-10-07",11.7874,11.9212,11.5907,11.6379,307200.0],["2011-10-10",11.8425,12.0235,11.7874,11.9527,174900.0],["2011-10-11",11.9133,12.1494,11.8425,12.0314,424700.0],["2011-10-12",12.2438,12.291,12.0392,12.1179,749100.0],["2011-10-13",12.11,12.2438,11.9448,12.2123,441700.0],["2011-10-14",12.3304,12.5035,12.2281,12.2595,669700.0],["2011-10-17",12.2595,12.3776,12.0707,12.1336,467400.0],["2011-10-18",12.1494,12.3933,11.9527,12.3146,484400.0],["2011-10-19",12.2832,12.4956,12.1887,12.2438,315500.0],["2011-10-20",12.2123,12.354,11.992,12.2281,289500.0],["2011-10-21",12.2674,12.4484,12.0314,12.4405,723400.0],["2011-10-24",12.4405,12.7553,12.3618,12.653,302000.0],["2011-10-25",12.5822,12.6451,12.4248,12.4956,376600.0],["2011-10-26",12.5192,12.7395,12.3146,12.3697,433600.0],["2011-10-27",12.5743,13.015,12.5035,13.015,1025500.0],["2011-10-28",12.9992,13.2195,12.9127,12.9127,450200.0],["2011-10-31",12.7789,12.7789,12.6609,12.7081,600200.0],["2011-11-01",12.4248,12.6215,12.1887,12.3618,392600.0],["2011-11-02",12.4405,12.6687,12.3618,12.59,348200.0],["2011-11-03",12.7002,12.9599,12.4405,12.834,1062100.0],["2011-11-04",12.9127,13.4399,12.6451,13.4084,1118000.0],["2011-11-07",13.4005,13.4084,12.9992,13.2589,645600.0],["2011-11-08",13.3769,13.3769,13.0779,13.314,644000.0],["2011-11-09",12.1415,12.7868,12.0392,12.5743,2464200.0],["2011-11-10",12.6609,12.7474,12.5507,12.6058,566400.0],["2011-11-11",12.6845,12.8969,12.653,12.8182,240000.0],["2011-11-14",12.771,12.7946,12.5822,12.5979,392000.0],["2011-11-15",12.5664,12.8104,12.3933,12.7081,428300.0],["2011-11-16",12.5586,12.7002,12.472,12.472,441400.0],["2011-11-17",12.4405,12.5271,12.0943,12.1415,322100.0],["2011-11-18",12.1966,12.3304,11.9841,12.0707,250200.0],["2011-11-21",11.8897,12.1179,11.8897,11.992,324200.0],["2011-11-22",11.9133,12.1809,11.9133,12.0707,381400.0],["2011-11-23",11.9448,11.9763,11.6064,11.7166,376800.0],["2011-11-25",11.63,11.8032,11.4805,11.4884,253700.0],["2011-11-28",11.8582,12.0471,11.7953,12.0077,405000.0],["2011-11-29",11.9684,12.0392,11.8661,11.9055,708800.0],["2011-11-30",12.2123,12.3382,12.173,12.2517,575600.0],["2011-12-01",12.173,12.1966,11.9763,12.0392,829500.0],["2011-12-02",12.1022,12.2517,11.9841,12.0235,975000.0],["2011-12-05",12.1573,12.1809,11.9291,12.0314,715200.0],["2011-12-06",12.055,12.1651,12.0392,12.0786,499200.0],["2011-12-07",11.992,12.1966,11.8425,12.0392,424000.0],["2011-12-08",11.9133,11.9841,11.7481,11.7796,428300.0],["2011-12-09",11.7953,11.8425,11.7087,11.7874,603800.0],["2011-12-12",11.6851,11.7796,11.5278,11.5907,418200.0],["2011-12-13",11.575,11.7874,11.4727,11.5278,401900.0],["2011-12-14",11.1815,11.4569,11.1028,11.213,890000.0],["2011-12-15",11.3232,11.4727,11.2209,11.3153,554500.0],["2011-12-16",11.394,11.6143,11.3782,11.5356,720100.0],["2011-12-19",11.5828,11.811,11.2681,11.4019,435300.0],["2011-12-20",11.5356,12.0314,11.4097,11.9527,577000.0],["2011-12-21",11.9605,11.9605,11.5828,11.6143,761400.0],["2011-12-22",11.6615,11.9448,11.3074,11.7953,444200.0],["2011-12-23",11.7953,11.8504,11.6773,11.7245,259500.0],["2011-12-27",11.6694,11.7245,11.4805,11.63,197700.0],["2011-12-28",11.7009,11.7009,11.4019,11.4097,492600.0],["2011-12-29",11.4491,11.6851,11.4255,11.575,257600.0],["2011-12-30",11.5435,11.7796,11.3782,11.7638,456500.0],["2012-01-03",11.9448,11.992,11.512,11.5514,915000.0],["2012-01-04",11.4648,11.6064,11.3704,11.3704,609600.0],["2012-01-05",11.3546,11.5514,11.2051,11.5041,1013300.0],["2012-01-06",11.4569,11.5356,11.3704,11.4255,447100.0],["2012-01-09",11.4884,11.5671,11.3232,11.4097,885800.0],["2012-01-10",11.512,11.6143,11.3704,11.394,891900.0],["2012-01-11",11.3153,11.5278,11.3153,11.4412,1314400.0],["2012-01-12",11.6615,11.7245,11.4412,11.4727,1521800.0],["2012-01-13",11.4019,11.4805,11.3782,11.4097,873300.0],["2012-01-17",11.6773,11.7638,11.5199,11.7323,555900.0],["2012-01-18",11.7559,11.9291,11.6222,11.9291,460900.0],["2012-01-19",11.992,12.0392,11.8976,11.9448,346700.0],["2012-01-20",11.9055,12.0786,11.8032,11.9527,427800.0],["2012-01-23",11.9763,11.992,11.7717,11.7796,362900.0],["2012-01-24",11.7245,11.9448,11.6851,11.9055,324800.0],["2012-01-25",11.8976,12.0864,11.8032,12.0235,668300.0],["2012-01-26",12.0943,12.1494,11.9999,12.0786,308800.0],["2012-01-27",12.0156,12.1887,11.8346,11.8425,549900.0],["2012-01-30",11.7323,11.8189,11.5671,11.575,787600.0],["2012-01-31",12.3618,12.3618,11.4569,11.512,543700.0],["2012-02-01",11.5907,11.9763,11.5041,11.9212,1046300.0],["2012-02-02",11.9841,12.173,11.9448,11.9448,359000.0],["2012-02-03",12.1179,12.3382,11.8425,12.3146,542400.0],["2012-02-06",12.2438,12.2989,12.0786,12.2753,1186600.0],["2012-02-07",12.4956,12.8261,12.3854,12.4563,847400.0],["2012-02-08",12.3776,12.59,12.0786,12.3854,927300.0],["2012-02-09",12.3697,12.4091,12.1494,12.3461,994800.0],["2012-02-10",12.1651,12.291,12.0786,12.0864,536000.0],["2012-02-13",12.2123,12.3933,12.1179,12.291,854400.0],["2012-02-14",12.2517,12.3697,12.1887,12.3304,868600.0],["2012-02-15",12.3618,12.472,12.1651,12.4091,687900.0],["2012-02-16",12.4248,12.59,12.354,12.4799,394400.0],["2012-02-17",12.4956,12.59,12.3618,12.3854,340100.0],["2012-02-21",12.3382,12.4484,12.2753,12.3933,566600.0],["2012-02-22",12.3304,12.472,12.2832,12.3382,332600.0],["2012-02-23",12.3697,12.7238,12.2517,12.7238,513400.0],["2012-02-24",12.6923,12.8104,12.5979,12.6766,365700.0],["2012-02-27",12.5822,12.7002,12.4799,12.5664,374000.0],["2012-02-28",12.59,12.6294,12.4327,12.5586,438000.0],["2012-02-29",12.5743,12.7081,12.5428,12.6058,367800.0],["2012-03-01",12.6687,12.7238,12.5743,12.6845,320300.0],["2012-03-02",12.6687,12.7631,12.3461,12.3776,644700.0],["2012-03-05",12.3776,12.4641,12.2832,12.3146,450000.0],["2012-03-06",12.2359,12.2595,11.9527,11.9999,456600.0],["2012-03-07",12.0628,12.1179,11.9527,12.0628,711000.0],["2012-03-08",12.1651,12.1887,12.0943,12.0943,421000.0],["2012-03-09",12.1258,12.3933,12.0864,12.3225,1083000.0],["2012-03-12",12.3146,12.4327,12.291,12.3933,516600.0],["2012-03-13",12.4877,12.59,12.4012,12.5664,528900.0],["2012-03-14",12.5113,12.5822,12.4012,12.4956,603100.0],["2012-03-15",12.4956,12.6923,12.3933,12.6609,343700.0],["2012-03-16",12.6766,12.7159,12.5113,12.5428,349100.0],["2012-03-19",12.5113,12.59,12.3697,12.3854,967100.0],["2012-03-20",12.3382,12.4169,12.1179,12.1415,471500.0],["2012-03-21",12.1966,12.3068,12.1651,12.2595,348300.0],["2012-03-22",12.1573,12.3146,12.1494,12.2123,646000.0],["2012-03-23",12.3225,12.5113,12.2595,12.4169,982500.0],["2012-03-26",12.5271,12.6845,12.4799,12.6609,761100.0],["2012-03-27",12.6923,13.2195,12.5743,13.0386,1984200.0],["2012-03-28",13.0464,13.1251,12.7946,12.8654,496400.0],["2012-03-29",12.7474,12.9048,12.7081,12.8261,394900.0],["2012-03-30",12.889,12.9599,12.7789,12.8261,416800.0],["2012-04-02",12.7631,12.9599,12.6451,12.9363,527600.0],["2012-04-03",12.9048,13.0071,12.7946,12.8418,523000.0],["2012-04-04",12.6845,12.771,12.4641,12.5743,628200.0],["2012-04-05",12.5271,12.7081,12.472,12.6923,700500.0],["2012-04-09",12.4956,12.535,12.3618,12.4091,861600.0],["2012-04-10",12.3618,12.4327,12.1258,12.1887,563000.0],["2012-04-11",12.3068,12.5428,12.1966,12.3776,754600.0],["2012-04-12",12.3776,12.5507,12.3618,12.5428,422600.0],["2012-04-13",12.4956,12.5507,12.3854,12.5271,665800.0],["2012-04-16",12.535,12.7159,12.4248,12.5664,708100.0],["2012-04-17",12.6294,12.7238,12.5507,12.6451,438000.0],["2012-04-18",12.6372,12.7631,12.4799,12.7159,1008200.0],["2012-04-19",12.7553,12.8812,12.5979,12.7238,533800.0],["2012-04-20",12.6923,12.8576,12.5979,12.8261,1050900.0],["2012-04-23",12.6766,12.8104,12.5113,12.7631,1084500.0],["2012-04-24",12.7632,12.9441,12.6766,12.7395,373600.0],["2012-04-25",12.8654,13.0779,12.8497,12.8654,578400.0],["2012-04-26",12.8497,13.0858,12.8104,12.9205,523200.0],["2012-04-27",12.9284,13.1408,12.8654,13.07,401400.0],["2012-04-30",13.0936,13.2195,13.0228,13.1251,656900.0],["2012-05-01",13.1172,13.2982,13.0307,13.1959,919900.0],["2012-05-02",13.3454,13.3927,12.5664,12.9913,1854600.0],["2012-05-03",13.1408,13.1408,12.8654,12.9756,1161500.0],["2012-05-04",12.9284,13.1015,12.8891,12.9992,687300.0],["2012-05-07",13.0071,13.0779,12.7868,12.8104,737000.0],["2012-05-08",12.6687,12.9756,12.5113,12.6609,572600.0],["2012-05-09",12.5428,12.6923,12.4405,12.6215,306500.0],["2012-05-10",12.7081,12.8497,12.6136,12.8182,459400.0],["2012-05-11",12.6923,12.9992,12.6923,12.9599,619600.0],["2012-05-14",12.7946,12.889,12.7238,12.8576,585600.0],["2012-05-15",12.8812,12.9599,12.8261,12.952,553500.0],["2012-05-16",12.9677,13.0464,12.889,12.9441,697200.0],["2012-05-17",12.9677,12.9835,12.834,12.8812,929300.0],["2012-05-18",12.9756,12.9992,12.7238,12.8733,777200.0],["2012-05-21",12.889,12.9835,12.7553,12.7946,604000.0],["2012-05-22",12.834,13.1959,12.5271,13.0622,531600.0],["2012-05-23",12.952,12.9835,12.7002,12.9127,432000.0],["2012-05-24",12.9441,12.9441,12.7631,12.8104,279300.0],["2012-05-25",12.8733,12.8733,12.7395,12.7868,262400.0],["2012-05-29",12.952,12.952,12.7789,12.8182,434000.0],["2012-05-30",12.7317,12.771,12.5271,12.535,851700.0],["2012-05-31",12.5428,12.5822,12.2674,12.2674,442200.0],["2012-06-01",12.1258,12.1809,12.0314,12.0392,715300.0],["2012-06-04",12.0707,12.1651,11.7717,11.811,911000.0],["2012-06-05",11.7796,11.8661,11.7245,11.811,737000.0],["2012-06-06",11.8346,12.0314,11.7717,12.0235,579600.0],["2012-06-07",12.1494,12.2202,11.8346,11.8425,312000.0],["2012-06-08",11.8189,11.9999,11.7245,11.9605,857800.0],["2012-06-11",12.0628,12.1179,11.9684,11.992,506400.0],["2012-06-12",12.055,13.1959,11.7245,11.9763,358800.0],["2012-06-13",11.9841,12.1179,11.6851,11.8582,573600.0],["2012-06-14",11.8976,12.0471,11.7953,11.9369,501000.0],["2012-06-15",11.9605,12.1887,11.9605,12.1651,396900.0],["2012-06-18",12.1336,12.3146,11.9133,12.3068,467200.0],["2012-06-19",12.3146,12.4799,12.291,12.4091,433800.0],["2012-06-20",12.4012,12.6136,12.3618,12.59,592300.0],["2012-06-21",12.5743,12.6136,12.3697,12.3854,486100.0],["2012-06-22",12.4091,12.472,12.3382,12.3776,556800.0],["2012-06-25",12.2595,12.2753,12.1336,12.2123,496200.0],["2012-06-26",12.2753,12.5113,12.1809,12.4563,692700.0],["2012-06-27",12.5271,12.6372,12.472,12.5428,194600.0],["2012-06-28",12.4405,12.4641,12.3146,12.4563,233200.0],["2012-06-29",12.6294,13.0858,12.6215,13.0858,543100.0],["2012-07-02",13.0779,13.1881,12.8654,13.1723,412400.0],["2012-07-03",13.1487,13.2353,13.0858,13.1881,148900.0],["2012-07-05",12.9992,13.2353,12.9992,13.2038,537100.0],["2012-07-06",13.1094,13.1409,12.952,13.0071,264000.0],["2012-07-09",12.8576,13.07,12.7081,12.9913,278500.0],["2012-07-10",12.8733,13.0936,12.8576,12.952,447700.0],["2012-07-11",12.9127,12.9835,12.889,12.952,239700.0],["2012-07-12",12.8418,12.9205,12.6923,12.8812,222300.0],["2012-07-13",13.0936,13.5186,12.9599,13.4871,1069700.0],["2012-07-16",13.4084,13.5579,13.3376,13.5579,505100.0],["2012-07-17",13.5736,13.7467,13.5107,13.7074,427700.0],["2012-07-18",13.6759,13.9671,13.55,13.9356,456900.0],["2012-07-19",13.8963,13.9277,13.7625,13.7704,631900.0],["2012-07-20",13.7074,13.7625,13.6523,13.7074,569700.0],["2012-07-23",13.5107,13.6838,13.369,13.5343,268900.0],["2012-07-24",13.4949,13.5107,13.2589,13.3848,439600.0],["2012-07-25",13.432,13.4477,13.2904,13.3454,469700.0],["2012-07-26",13.5343,13.5972,13.3533,13.4084,341200.0],["2012-07-27",13.4949,13.9749,13.4241,13.849,575500.0],["2012-07-30",13.8018,13.9199,13.6445,13.7389,824200.0],["2012-07-31",13.7625,14.0064,13.6287,13.7074,620100.0],["2012-08-01",13.7389,13.8097,13.3454,13.4949,1207100.0],["2012-08-02",13.8648,14.6044,13.7467,14.573,1308900.0],["2012-08-03",14.7933,15.3598,14.5494,14.6831,1328800.0],["2012-08-06",14.6044,14.7854,14.274,14.573,914900.0],["2012-08-07",14.5887,14.7225,14.5494,14.6831,560900.0],["2012-08-08",14.3054,14.6202,14.2189,14.3841,1377500.0],["2012-08-09",14.329,14.4392,14.2425,14.3369,1271000.0],["2012-08-10",14.2897,14.3762,14.2346,14.3605,1115100.0],["2012-08-13",14.3526,14.4313,14.1795,14.3369,544300.0],["2012-08-14",14.4156,14.4864,14.1638,14.2267,815900.0],["2012-08-15",14.2425,14.5887,14.211,14.5494,574000.0],["2012-08-16",14.4471,14.5415,14.2976,14.329,605500.0],["2012-08-17",14.2267,14.274,14.1559,14.2267,1145900.0],["2012-08-20",14.2425,14.2425,13.9985,14.0694,643500.0],["2012-08-21",14.1244,14.3526,14.0851,14.2503,731800.0],["2012-08-22",14.2976,14.2976,14.0851,14.2425,449200.0],["2012-08-23",14.2897,14.329,13.9907,14.0772,728800.0],["2012-08-24",14.0694,14.0772,13.9277,14.0143,533300.0],["2012-08-27",14.0772,14.1166,14.0222,14.0694,317300.0],["2012-08-28",13.9513,14.0851,13.849,14.0458,1196800.0],["2012-08-29",14.0772,14.1638,14.0143,14.1166,510700.0],["2012-08-30",14.3526,14.4156,14.1559,14.329,583900.0],["2012-08-31",14.5258,14.6044,14.3212,14.3605,914700.0],["2012-09-04",14.4077,14.5572,14.3684,14.5572,590600.0],["2012-09-05",14.5494,14.6359,14.4785,14.6044,779600.0],["2012-09-06",14.6402,14.8997,14.5686,14.8908,736800.0],["2012-09-07",14.9445,15.0519,14.7476,14.8013,648800.0],["2012-09-10",14.9266,15.0698,14.8103,14.9624,1495200.0],["2012-09-11",15.0698,15.1682,14.864,14.9534,485800.0],["2012-09-12",14.9803,15.3472,14.9803,15.1772,2447000.0],["2012-09-13",15.1235,15.374,15.0608,15.3025,448900.0],["2012-09-14",15.0877,15.4277,15.0877,15.2577,449800.0],["2012-09-17",15.1503,15.8394,15.1235,15.1861,989800.0],["2012-09-18",15.1145,15.2398,14.9982,15.1951,712000.0],["2012-09-19",15.1861,15.3114,15.1682,15.3025,337700.0],["2012-09-20",15.3024,15.4098,15.2309,15.3561,357600.0],["2012-09-21",15.3919,15.4814,15.3382,15.4456,675900.0],["2012-09-24",15.4814,15.4814,15.2577,15.3114,330500.0],["2012-09-25",15.374,15.374,15.025,15.0698,484400.0],["2012-09-26",15.034,15.0519,14.8192,15.025,783200.0],["2012-09-27",15.034,15.1593,15.0161,15.0519,278200.0],["2012-09-28",15.0519,15.0698,14.8998,14.9266,918000.0],["2012-10-01",14.9176,14.9892,14.7924,14.9803,628000.0],["2012-10-02",15.0429,15.2219,15.034,15.2219,1329500.0],["2012-10-03",15.2219,15.3114,15.1324,15.2845,711000.0],["2012-10-04",15.3293,15.6604,15.2488,15.6157,798400.0],["2012-10-05",15.6425,15.6783,15.4993,15.5888,920800.0],["2012-10-08",15.5888,15.7409,15.4993,15.7141,627800.0],["2012-10-09",15.6515,15.7409,15.5441,15.6246,782100.0],["2012-10-10",15.5888,15.9378,15.5083,15.6872,951100.0],["2012-10-11",15.7141,15.8752,15.383,15.383,1207000.0],["2012-10-12",15.4009,15.4725,15.204,15.4009,818100.0],["2012-10-15",15.383,15.5709,15.3561,15.562,404200.0],["2012-10-16",15.5709,15.8841,15.4904,15.7141,1303500.0],["2012-10-17",15.7499,15.8931,15.6336,15.8215,481700.0],["2012-10-18",15.8036,15.9199,15.7499,15.8304,1124200.0],["2012-10-19",15.8125,15.8215,15.6246,15.732,1503800.0],["2012-10-22",15.723,15.8036,15.6514,15.7946,632100.0],["2012-10-23",15.6514,15.7141,15.553,15.6693,601700.0],["2012-10-24",15.7588,15.7588,15.5262,15.5351,418700.0],["2012-10-25",15.7051,15.8394,15.5888,15.6604,517800.0],["2012-10-26",15.6425,15.7767,15.4456,15.7499,404200.0],["2012-10-31",15.7499,16.0363,15.6783,15.7588,543200.0],["2012-11-01",15.8662,15.8841,14.4434,14.7745,2208100.0],["2012-11-02",14.9087,14.9892,14.6581,14.7655,750000.0],["2012-11-05",14.5955,14.9355,14.5955,14.7924,703000.0],["2012-11-06",14.8461,14.9803,14.7118,14.7745,561400.0],["2012-11-07",14.6402,14.7208,14.3807,14.3897,951600.0],["2012-11-08",14.5776,14.5776,14.336,14.3449,490900.0],["2012-11-09",14.3628,14.3807,14.1302,14.2286,473500.0],["2012-11-12",14.2733,14.2912,14.1212,14.2196,281900.0],["2012-11-13",14.2017,14.3628,14.0944,14.2107,463100.0],["2012-11-14",14.1302,14.2286,13.8527,13.9691,522100.0],["2012-11-15",13.9064,14.0496,13.7185,13.799,701000.0],["2012-11-16",13.8438,13.9064,13.6648,13.8885,838100.0],["2012-11-19",13.9243,14.0138,13.7812,13.8527,610700.0],["2012-11-20",13.8885,13.8975,13.5037,13.7006,663600.0],["2012-11-21",13.7185,13.8796,13.629,13.808,595800.0],["2012-11-23",13.8259,13.8706,13.6648,13.7722,229600.0],["2012-11-26",13.8259,13.9512,13.7185,13.9512,409500.0],["2012-11-27",13.978,14.0407,13.8796,13.9601,325100.0],["2012-11-28",13.8975,14.0765,13.7006,14.0496,640400.0],["2012-11-29",14.0317,14.2912,13.7006,14.2554,551700.0],["2012-11-30",14.2375,14.4165,14.2375,14.3628,416800.0],["2012-12-03",14.2644,14.336,14.0138,14.0586,703200.0],["2012-12-04",14.0586,14.2017,13.9333,14.1481,899800.0],["2012-12-05",14.2107,14.2196,13.978,14.0944,611800.0],["2012-12-06",14.1033,14.2196,14.0944,14.2017,368800.0],["2012-12-07",14.2286,14.3181,14.1302,14.157,310400.0],["2012-12-10",14.1391,14.3181,14.1123,14.2375,370900.0],["2012-12-11",14.2823,14.3986,14.2017,14.3002,1232200.0],["2012-12-12",13.8527,14.0496,13.7364,13.8706,2436500.0],["2012-12-13",13.8438,14.1928,13.8438,14.0675,1248800.0],["2012-12-14",14.1212,14.2823,13.8617,13.8796,1114200.0],["2012-12-17",13.9333,14.0317,13.8796,14.0049,600400.0],["2012-12-18",13.9959,14.3897,13.9691,14.3628,1158700.0],["2012-12-19",14.3539,14.5418,14.3002,14.4613,611500.0],["2012-12-20",14.3986,14.4971,14.1749,14.2107,1110100.0],["2012-12-21",14.1302,14.1302,13.8438,13.8796,723200.0],["2012-12-24",13.8885,13.9601,13.7901,13.8617,148800.0],["2012-12-26",13.8527,13.9064,13.7006,13.8885,493900.0],["2012-12-27",13.8975,13.9601,13.6648,13.8169,560800.0],["2012-12-28",13.7096,13.808,13.638,13.6738,420300.0],["2012-12-31",13.638,13.8885,13.6111,13.8706,447100.0],["2013-01-02",14.0049,14.157,13.7722,13.8706,1859100.0],["2013-01-03",13.8975,13.9422,13.7364,13.8348,1766300.0],["2013-01-04",13.8975,14.515,13.8527,14.4165,1482500.0],["2013-01-07",14.3002,14.4613,14.2554,14.4344,1018300.0],["2013-01-08",14.3628,14.515,14.3628,14.515,817800.0],["2013-01-09",14.5686,14.5865,14.2733,14.5239,905400.0],["2013-01-10",14.5418,14.5597,14.4434,14.5418,1604000.0],["2013-01-11",14.6402,14.8282,14.5865,14.8282,1355500.0],["2013-01-14",14.676,14.7924,14.5597,14.7566,1067900.0],["2013-01-15",14.3986,14.864,14.3986,14.8461,1129500.0],["2013-01-16",14.7387,14.7566,14.5776,14.7208,1253300.0],["2013-01-17",14.7655,14.8192,14.6402,14.7924,792400.0],["2013-01-18",14.8192,14.9266,14.7655,14.8729,765300.0],["2013-01-22",14.7476,15.0071,14.7476,14.8997,566700.0],["2013-01-23",14.9355,14.9624,14.7566,14.8192,591100.0],["2013-01-24",14.8908,15.0877,14.8461,15.025,1402800.0],["2013-01-25",14.9892,15.1593,14.9355,15.0966,812800.0],["2013-01-28",15.1056,15.213,14.9803,15.1503,784900.0],["2013-01-29",15.1145,15.1145,14.855,14.9356,1065800.0],["2013-01-30",14.9624,15.034,14.8908,14.9803,1506000.0],["2013-01-31",14.9266,14.9982,14.5776,14.9892,1724000.0],["2013-02-01",15.1235,15.1235,14.9355,15.025,863600.0],["2013-02-04",15.0161,15.1235,14.9355,14.9713,1683300.0],["2013-02-05",15.0429,15.0787,14.864,14.9803,943400.0],["2013-02-06",14.9803,15.0429,14.9087,15.0071,1032400.0],["2013-02-07",15.0071,15.0519,14.8908,15.0429,1122200.0],["2013-02-08",15.213,15.213,14.7834,15.0161,1126400.0],["2013-02-11",15.0161,15.0161,14.9177,14.9356,2426300.0],["2013-02-12",14.4971,14.7476,14.3181,14.7118,3592900.0],["2013-02-13",14.6313,15.1682,14.5686,15.0966,2605500.0],["2013-02-14",15.034,15.4009,15.034,15.374,1544000.0],["2013-02-15",15.3651,15.4814,15.3293,15.4098,1109700.0],["2013-02-19",15.383,15.6604,15.3024,15.6157,1196600.0],["2013-02-20",15.6514,15.732,15.4814,15.6425,1485700.0],["2013-02-21",15.5262,15.5888,15.2577,15.4904,4201700.0],["2013-02-22",15.5083,15.553,15.3651,15.4188,1212100.0],["2013-02-25",15.4367,15.7588,15.3919,15.5083,1787100.0],["2013-02-26",15.4993,15.5799,15.4188,15.4188,706000.0],["2013-02-27",15.4367,16.1705,15.3919,15.8483,2684700.0],["2013-02-28",15.8304,15.8573,15.7141,15.7588,1208500.0],["2013-03-01",15.7141,15.8841,15.5978,15.8483,2102500.0],["2013-03-04",15.8573,16.1615,15.8125,16.1078,1536700.0],["2013-03-05",16.072,16.3405,16.0452,16.1526,1463600.0],["2013-03-06",16.1526,16.251,16.072,16.1347,952500.0],["2013-03-07",16.0989,16.1436,15.9647,16.0273,676400.0],["2013-03-08",16.0899,16.1884,15.9647,16.1168,705300.0],["2013-03-11",15.9826,16.1794,15.9557,16.081,1022500.0],["2013-03-12",16.081,16.1526,15.9557,15.9557,741800.0],["2013-03-13",15.9378,16.1078,15.9199,16.0273,857400.0],["2013-03-14",16.0094,16.1884,15.9647,16.0541,733400.0],["2013-03-15",16.072,16.1615,15.8662,15.9289,1028100.0],["2013-03-18",15.8483,15.8752,15.6962,15.7499,592100.0],["2013-03-19",15.8036,15.8304,15.5709,15.6872,1639900.0],["2013-03-20",15.7857,15.8931,15.732,15.8215,973200.0],["2013-03-21",15.7499,16.0094,15.732,15.911,903300.0],["2013-03-22",15.9915,15.9915,15.8036,15.902,630400.0],["2013-03-25",15.902,15.9826,15.8125,15.9647,533900.0],["2013-03-26",16.0631,16.1526,15.9199,16.0273,845100.0],["2013-03-27",16.0005,16.0989,15.9199,16.072,546600.0],["2013-03-28",16.1078,16.2958,16.0631,16.2779,641300.0],["2013-04-01",16.2331,16.3584,16.072,16.3047,635400.0],["2013-04-02",16.3316,16.5374,16.2779,16.3495,787300.0],["2013-04-03",16.3942,16.43,16.251,16.3495,943400.0],["2013-04-04",16.3316,16.3584,16.1884,16.251,778700.0],["2013-04-05",16.1526,16.1526,15.8841,16.0184,590600.0],["2013-04-08",15.9915,16.4031,15.9647,16.4031,910000.0],["2013-04-09",16.3942,16.5553,16.3137,16.4389,569800.0],["2013-04-10",16.4032,16.8237,16.4032,16.6537,811000.0],["2013-04-11",16.6806,16.8148,16.609,16.6716,491500.0],["2013-04-12",16.5463,16.6269,16.26,16.3137,804700.0],["2013-04-15",16.251,16.3137,15.9736,15.9826,696700.0],["2013-04-16",16.0362,16.2331,15.911,16.2242,435700.0],["2013-04-17",16.1705,16.1705,15.8752,16.1078,711300.0],["2013-04-18",16.1078,16.1347,15.8931,16.1168,713400.0],["2013-04-19",16.1078,16.1078,15.9199,15.9736,715200.0],["2013-04-22",16.0094,16.3942,15.8394,16.2868,931400.0],["2013-04-23",16.3405,16.5284,16.251,16.5016,679400.0],["2013-04-24",16.6,16.609,16.3763,16.6,840500.0],["2013-04-25",16.5821,16.7522,16.5821,16.7164,565600.0],["2013-04-26",16.6806,16.7343,16.4747,16.6716,577900.0],["2013-04-29",16.6895,16.7164,16.5732,16.6448,557100.0],["2013-04-30",16.609,16.7164,16.5374,16.6448,558600.0],["2013-05-01",16.6627,16.8327,16.4389,16.4479,1007500.0],["2013-05-02",16.8953,17.1012,16.5821,17.0475,802900.0],["2013-05-03",17.1548,17.3607,17.1191,17.2533,684600.0],["2013-05-06",17.0743,17.3517,17.0296,17.2712,801000.0],["2013-05-07",17.2712,17.3965,17.2264,17.3517,904600.0],["2013-05-08",17.3607,17.5039,17.1996,17.486,861200.0],["2013-05-09",17.477,17.5486,17.2264,17.2712,446000.0],["2013-05-10",17.2891,17.3965,17.2175,17.3249,402400.0],["2013-05-13",17.3338,17.4144,17.2175,17.3517,390100.0],["2013-05-14",17.307,17.5039,17.2891,17.4233,460200.0],["2013-05-15",17.3428,17.4233,17.307,17.3786,605900.0],["2013-05-16",17.3965,17.4502,17.2891,17.3159,579100.0],["2013-05-17",17.3607,17.4681,17.298,17.4681,423800.0],["2013-05-20",17.4144,17.5575,17.4144,17.4591,419400.0],["2013-05-21",17.4323,17.5844,17.3696,17.3965,911300.0],["2013-05-22",17.4054,17.6202,17.1906,17.2891,1119100.0],["2013-05-23",17.2264,17.3517,17.1101,17.2801,289200.0],["2013-05-24",17.1906,17.307,16.9938,17.298,244600.0],["2013-05-28",17.4054,17.647,17.4054,17.6023,534300.0],["2013-05-29",17.5039,17.5844,17.3696,17.4502,462500.0],["2013-05-30",17.4681,17.5665,17.3965,17.477,447000.0],["2013-05-31",17.4233,17.5576,17.298,17.3159,660800.0],["2013-06-03",17.3249,17.5039,17.2533,17.4233,868500.0],["2013-06-04",17.4233,17.5128,17.3428,17.4054,712500.0],["2013-06-05",17.4054,17.4412,17.2891,17.2891,775600.0],["2013-06-06",17.2891,17.3875,17.2264,17.3607,772200.0],["2013-06-07",17.3696,17.6381,17.2354,17.6202,637500.0],["2013-06-10",17.6112,17.647,17.2801,17.2801,655600.0],["2013-06-11",17.1549,17.2622,17.0475,17.1191,514600.0],["2013-06-12",17.1369,17.1459,16.8506,16.9132,499900.0],["2013-06-13",16.9311,16.9938,16.8506,16.9401,455800.0],["2013-06-14",16.8774,16.9669,16.7879,16.8506,476700.0],["2013-06-17",16.8774,18.1213,16.8774,17.9781,3250700.0],["2013-06-18",17.9513,18.0945,17.5665,17.5754,1489000.0],["2013-06-19",17.6202,17.6828,17.3607,17.3786,725400.0],["2013-06-20",17.307,17.3159,16.9669,16.9848,814000.0],["2013-06-21",17.0654,17.2891,16.7432,17.2264,3166000.0],["2013-06-24",17.119,17.5217,16.9222,17.3338,868800.0],["2013-06-25",17.4144,17.5397,17.307,17.3517,614100.0],["2013-06-26",17.4681,17.6202,17.3786,17.4949,687600.0],["2013-06-27",17.5844,17.835,17.5039,17.826,1078100.0],["2013-06-28",17.7544,17.8529,17.2175,17.2175,2783500.0],["2013-07-01",17.4233,18.1571,17.4144,17.835,1147200.0],["2013-07-02",17.8618,18.0139,17.5754,17.6112,828600.0],["2013-07-03",17.5933,17.8081,17.4949,17.7007,301900.0],["2013-07-05",17.826,17.826,17.6023,17.6918,424600.0],["2013-07-08",17.7634,18.1034,17.7455,18.0587,744700.0],["2013-07-09",18.2019,18.3092,18.0766,18.1929,509600.0],["2013-07-10",18.2735,18.3361,18.0945,18.1929,637200.0],["2013-07-11",18.345,18.6493,18.345,18.5867,522200.0],["2013-07-12",18.6672,19.043,18.5777,18.9625,1020000.0],["2013-07-15",18.9715,19.0609,18.6314,18.703,1727700.0],["2013-07-16",18.6582,18.7209,18.4793,18.533,537700.0],["2013-07-17",18.5419,18.6314,18.4524,18.5509,357200.0],["2013-07-18",18.5956,18.7656,18.533,18.5688,348500.0],["2013-07-19",18.533,18.7567,18.533,18.7388,251000.0],["2013-07-22",18.7746,18.9625,18.7298,18.8551,531100.0],["2013-07-23",18.8909,18.9446,18.6135,18.6403,501600.0],["2013-07-24",18.6851,18.8104,18.6672,18.7656,418900.0],["2013-07-25",18.7567,18.8551,18.694,18.8283,257200.0],["2013-07-26",18.7925,18.8283,18.3361,18.4882,551700.0],["2013-07-29",18.4972,18.524,18.3092,18.4435,353300.0],["2013-07-30",18.5061,18.6314,18.4524,18.4793,393600.0],["2013-07-31",18.4703,18.5419,18.2198,18.2466,327800.0],["2013-08-01",18.2824,18.8372,18.2377,18.8283,859200.0],["2013-08-02",18.8283,18.9357,18.7298,18.8909,389500.0],["2013-08-05",18.8909,19.0162,18.8283,18.882,395000.0],["2013-08-06",18.9088,18.9088,18.6582,18.8551,468300.0],["2013-08-07",18.5956,18.5956,17.2085,17.4681,2381700.0],["2013-08-08",17.4054,17.5665,17.2622,17.4233,527200.0],["2013-08-09",17.3875,17.5038,17.2533,17.3965,867200.0],["2013-08-12",17.4233,17.5307,17.3249,17.3517,464200.0],["2013-08-13",17.3607,17.477,17.3159,17.4144,533900.0],["2013-08-14",17.4412,17.5039,17.3249,17.4681,285800.0],["2013-08-15",17.3338,17.3338,16.9669,17.1012,680800.0],["2013-08-16",17.137,17.3338,17.0743,17.3249,597600.0],["2013-08-19",17.2712,17.6291,17.2712,17.477,1199400.0],["2013-08-20",17.5217,17.6828,17.5217,17.6202,467000.0],["2013-08-21",17.5844,17.7276,17.4502,17.5486,351000.0],["2013-08-22",17.6291,17.8081,17.5575,17.7007,272000.0],["2013-08-23",17.7365,17.7455,17.5754,17.656,225100.0],["2013-08-26",17.6291,17.647,17.4144,17.477,314500.0],["2013-08-27",17.3159,17.3517,17.0475,17.0922,482500.0],["2013-08-28",17.0564,17.2354,16.9043,17.1459,294000.0],["2013-08-29",17.1191,17.4233,17.1012,17.3607,354800.0],["2013-08-30",17.3517,17.4054,17.1548,17.2264,336400.0],["2013-09-03",17.3786,17.6202,17.2622,17.5486,1178100.0],["2013-09-04",17.5396,17.6023,17.3965,17.5307,575200.0],["2013-09-05",17.5128,17.647,17.4233,17.477,501200.0],["2013-09-06",17.5396,17.6202,17.3428,17.5396,340800.0],["2013-09-09",17.307,17.5844,17.1996,17.4502,725400.0],["2013-09-10",17.4949,17.656,17.298,17.4233,1323100.0],["2013-09-11",17.3696,17.5754,17.3428,17.5665,713400.0],["2013-09-12",17.5396,17.7455,17.486,17.5039,641000.0],["2013-09-13",17.5575,17.6202,17.298,17.3338,421400.0],["2013-09-16",17.4502,17.6023,17.4412,17.5128,555200.0],["2013-09-17",17.477,17.6918,17.4054,17.6918,335200.0],["2013-09-18",17.7276,17.7723,17.486,17.6023,416400.0],["2013-09-19",17.6739,17.7186,17.5933,17.656,411300.0],["2013-09-20",17.6381,17.6918,17.1459,17.1727,1748400.0],["2013-09-23",17.1548,17.2622,17.1101,17.1906,1118600.0],["2013-09-24",17.2354,17.2622,17.0654,17.1101,701600.0],["2013-09-25",17.0922,17.2175,17.0027,17.1727,708800.0],["2013-09-26",17.1817,17.2622,17.1101,17.1817,415600.0],["2013-09-27",17.0743,17.1996,17.0564,17.0833,393800.0],["2013-09-30",16.9759,17.0833,16.8685,16.8953,850400.0],["2013-10-01",16.8864,17.1996,16.8864,17.1996,523000.0],["2013-10-02",17.0296,17.128,16.8506,17.1101,395200.0],["2013-10-03",17.1191,17.1548,16.8685,16.958,507700.0],["2013-10-04",17.0027,17.1548,17.0027,17.1101,549100.0],["2013-10-07",17.0833,17.2622,16.9759,17.1459,1128800.0],["2013-10-08",17.0922,17.1549,16.9938,17.0385,829200.0],["2013-10-09",17.0564,17.137,16.9311,16.9669,564900.0],["2013-10-10",17.1012,17.298,17.1012,17.2533,371800.0],["2013-10-11",17.2712,17.4502,17.2354,17.4144,219300.0],["2013-10-14",17.3338,17.5128,17.2443,17.3965,310000.0],["2013-10-15",17.3517,17.4323,17.2533,17.2712,438700.0],["2013-10-16",17.3159,17.5397,17.2801,17.4502,718900.0],["2013-10-17",17.4233,17.6828,17.3338,17.6739,246100.0],["2013-10-18",17.8171,17.8171,17.656,17.7186,297400.0],["2013-10-21",17.6828,17.8886,17.647,17.7992,362400.0],["2013-10-22",17.8439,17.9692,17.7634,17.9244,275400.0],["2013-10-23",17.8708,17.9871,17.7186,17.8886,264500.0],["2013-10-24",17.8708,18.0408,17.8171,17.9871,245200.0],["2013-10-25",18.0408,18.0676,17.8976,17.9513,296600.0],["2013-10-28",17.9423,18.1213,17.8529,18.0587,705500.0],["2013-10-29",18.1034,18.2198,17.9781,18.0139,398600.0],["2013-10-30",18.0139,18.1661,17.9602,18.1213,717900.0],["2013-10-31",18.1392,18.1392,17.7276,17.7455,464300.0],["2013-11-01",17.7455,17.9692,17.7097,17.7813,452500.0],["2013-11-04",17.8797,18.0318,17.7902,17.8797,465800.0],["2013-11-05",17.8529,17.9513,17.7544,17.826,555700.0],["2013-11-06",17.835,18.1661,17.7723,17.9065,989800.0],["2013-11-07",16.1078,16.8058,15.6694,16.3137,2813500.0],["2013-11-08",16.3316,16.4747,15.911,15.9289,963700.0],["2013-11-11",15.9826,16.1705,15.902,16.0541,1895800.0],["2013-11-12",16.0183,16.1168,15.911,16.0631,713500.0],["2013-11-13",16.1973,16.2958,15.9557,16.2063,1189600.0],["2013-11-14",16.2779,16.4121,16.1705,16.1973,765600.0],["2013-11-15",16.2779,16.421,16.2421,16.3405,421200.0],["2013-11-18",16.3584,16.5732,16.2242,16.2689,824700.0],["2013-11-19",16.3316,16.4389,16.081,16.1794,1117800.0],["2013-11-20",16.1705,16.2689,16.0363,16.1078,511400.0],["2013-11-21",16.1078,16.2063,15.9199,15.9915,590900.0],["2013-11-22",16.0005,16.1705,15.9647,16.1257,396400.0],["2013-11-25",16.1347,16.26,16.072,16.2152,533300.0],["2013-11-26",16.2421,16.26,16.0094,16.0094,4987300.0],["2013-11-27",16.0184,16.0363,15.7678,16.0094,690000.0],["2013-11-29",16.0363,16.0899,15.9468,16.0184,297600.0],["2013-12-02",16.0184,16.1884,15.9289,16.0989,2543300.0],["2013-12-03",16.0631,16.26,16.0184,16.251,1220500.0],["2013-12-04",16.2152,16.3226,16.072,16.3137,1586800.0],["2013-12-05",16.2689,16.3047,16.0899,16.1257,387700.0],["2013-12-06",16.2063,16.3942,16.1436,16.3853,720100.0],["2013-12-09",16.3584,16.4658,16.2331,16.43,570500.0],["2013-12-10",16.43,16.4479,16.3495,16.3853,655400.0],["2013-12-11",16.4032,16.4121,16.2063,16.2152,551700.0],["2013-12-12",16.1615,16.2421,16.0363,16.081,744500.0],["2013-12-13",16.072,16.1078,15.732,15.7499,902700.0],["2013-12-16",15.7499,15.8394,15.6604,15.6604,1563800.0],["2013-12-17",15.6783,15.6962,15.3024,15.3919,7237300.0],["2013-12-18",15.4546,15.6067,15.2846,15.5709,2161700.0],["2013-12-19",15.562,15.7499,15.5441,15.5799,1462400.0],["2013-12-20",15.4367,16.0094,15.2845,15.8573,2486300.0],["2013-12-23",15.9736,16.0631,15.8841,15.911,915900.0],["2013-12-24",15.9736,16.1257,15.911,16.081,435000.0],["2013-12-26",16.1884,16.3316,16.0989,16.1347,941400.0],["2013-12-27",15.8394,16.2689,15.8394,16.1347,812500.0],["2013-12-30",16.1526,16.4121,16.081,16.3674,567600.0],["2013-12-31",16.4747,16.609,16.3853,16.4389,894600.0],["2014-01-02",16.421,16.4389,16.1705,16.3137,1672100.0],["2014-01-03",16.3763,16.3763,15.9378,16.0363,1313700.0],["2014-01-06",16.0541,16.1526,15.8573,16.1526,1684300.0],["2014-01-07",16.1705,16.2331,16.081,16.1168,1084900.0],["2014-01-08",16.1168,16.2421,16.0542,16.1436,546500.0],["2014-01-09",16.2063,16.2331,16.072,16.1078,575400.0],["2014-01-10",16.1168,16.1973,16.081,16.1436,827900.0],["2014-01-13",16.0541,16.2868,16.0541,16.1526,995500.0],["2014-01-14",16.1436,16.3495,16.1436,16.2689,653400.0],["2014-01-15",16.2868,16.3674,16.2421,16.3316,551600.0],["2014-01-16",16.2779,16.2868,16.1794,16.1884,423600.0],["2014-01-17",16.1884,16.251,16.072,16.2152,1138000.0],["2014-01-21",16.26,16.2958,16.081,16.1078,1194200.0],["2014-01-22",16.1615,16.2063,15.5978,15.6157,1183500.0],["2014-01-23",14.7297,15.2845,14.4165,15.1682,2767800.0],["2014-01-24",15.034,15.034,14.7924,14.9356,1034100.0],["2014-01-27",14.9982,15.0071,14.8282,14.8371,710900.0],["2014-01-28",14.8461,15.0787,14.8013,15.0698,1021500.0],["2014-01-29",15.0071,15.1503,14.9534,15.1056,1242400.0],["2014-01-30",15.204,15.2935,15.1772,15.2309,1865300.0],["2014-01-31",15.1414,15.3114,15.0787,15.1861,1726700.0],["2014-02-03",15.213,15.3024,15.0608,15.1861,2466200.0],["2014-02-04",15.1145,15.2488,15.025,15.1772,1615800.0],["2014-02-05",15.1056,15.3651,14.9624,15.2488,1400200.0],["2014-02-06",15.2577,15.4367,15.2577,15.4188,892500.0],["2014-02-07",12.6178,13.8706,12.242,12.7789,23150700.0],["2014-02-10",12.9579,13.1995,12.8057,12.9758,6177800.0],["2014-02-11",12.9847,13.11,12.9489,13.0026,3982400.0],["2014-02-12",13.0652,13.1547,12.9847,13.0742,1996700.0],["2014-02-13",13.0295,13.4411,13.0116,13.3964,1906200.0],["2014-02-14",13.3695,13.5395,13.3606,13.5037,1801800.0],["2014-02-18",13.4948,13.5574,13.3964,13.5216,1583900.0],["2014-02-19",13.7812,13.8617,13.5127,13.6917,2444400.0],["2014-02-20",13.8885,13.9422,13.638,13.8169,1479900.0],["2014-02-21",13.8259,13.9691,13.7454,13.8706,643000.0],["2014-02-24",14.1212,14.3449,14.0675,14.3181,1985300.0],["2014-02-25",14.3002,14.6402,14.1838,14.6402,2118700.0],["2014-02-26",14.5776,14.6134,14.3807,14.4792,1803000.0],["2014-02-27",14.5955,14.6402,14.3539,14.6313,1421700.0],["2014-02-28",14.5418,14.9355,14.5418,14.9266,1992700.0],["2014-03-03",14.8103,14.8371,14.5686,14.8103,4143600.0],["2014-03-04",14.855,15.2488,14.8461,14.9892,2210800.0],["2014-03-05",14.9445,15.025,14.855,14.9534,3005700.0],["2014-03-06",15.5709,15.6604,15.4814,15.4814,3064400.0],["2014-03-07",15.6872,15.6962,15.4725,15.5441,1304500.0],["2014-03-10",15.553,15.6962,15.3293,15.4188,2030900.0],["2014-03-11",15.4635,15.5441,15.4188,15.5172,2126600.0],["2014-03-12",15.4904,15.5083,15.383,15.4367,1275200.0],["2014-03-13",15.5262,15.5262,15.1682,15.1861,3137400.0],["2014-03-14",15.1861,15.2488,15.0787,15.1951,2234000.0],["2014-03-17",15.213,15.4098,15.213,15.3203,1503600.0],["2014-03-18",15.3651,15.6246,15.3561,15.5799,2082000.0],["2014-03-19",15.6157,15.6604,15.5262,15.5888,1050500.0],["2014-03-20",15.5888,15.6514,15.4546,15.4993,1740500.0],["2014-03-21",15.5888,15.6425,15.383,15.4188,2238800.0],["2014-03-24",15.5083,15.553,15.3919,15.4725,1029200.0],["2014-03-25",15.4814,15.5172,15.3472,15.3561,1750400.0],["2014-03-26",15.3919,15.4635,15.2577,15.2935,1350600.0],["2014-03-27",15.2935,15.3293,15.1145,15.1503,2072800.0],["2014-03-28",15.2219,15.374,15.1593,15.374,4083300.0],["2014-03-31",15.4188,15.6067,15.4009,15.5888,2592900.0],["2014-04-01",15.6336,15.7141,15.553,15.7051,3151800.0],["2014-04-02",15.732,15.8662,15.6694,15.8036,2260000.0],["2014-04-03",15.7409,15.8752,15.5709,15.6425,1476200.0],["2014-04-04",15.6783,15.7409,15.553,15.553,831800.0],["2014-04-07",15.553,15.553,15.3114,15.383,714100.0],["2014-04-08",15.5978,15.5978,15.2309,15.4277,723700.0],["2014-04-09",15.4993,15.6783,15.3919,15.6246,874300.0],["2014-04-10",15.6693,15.7588,15.3919,15.4367,1252400.0],["2014-04-11",15.383,15.4635,15.1056,15.1593,1277700.0],["2014-04-14",15.2309,15.3114,15.1324,15.2667,650900.0],["2014-04-15",15.374,15.3919,15.0071,15.3114,1077100.0],["2014-04-16",15.3651,15.4814,15.2309,15.2756,712000.0],["2014-04-17",15.2577,15.4993,15.2219,15.4904,375700.0],["2014-04-21",15.4904,15.6425,15.3203,15.3293,413300.0],["2014-04-22",15.3293,15.4098,15.1951,15.3919,474500.0],["2014-04-23",15.4546,15.4725,15.3382,15.3561,579700.0],["2014-04-24",15.4098,15.4098,15.204,15.2398,526600.0],["2014-04-25",15.1861,15.213,14.8729,14.9713,657100.0],["2014-04-28",15.1056,15.1414,14.8103,15.0161,605600.0],["2014-04-29",14.9534,15.1324,14.8819,15.1145,545300.0],["2014-04-30",15.1324,15.204,14.9803,15.0877,561400.0],["2014-05-01",15.0966,15.2398,14.9982,15.1145,394000.0],["2014-05-02",15.1593,15.4635,15.0966,15.374,678200.0],["2014-05-05",15.3114,15.3114,15.1056,15.1682,639200.0],["2014-05-06",15.213,15.6604,14.0854,14.3539,1929100.0],["2014-05-07",14.4076,14.7476,14.3181,14.7387,664500.0],["2014-05-08",14.676,14.9266,14.6671,14.7118,382500.0],["2014-05-09",14.685,14.855,14.5418,14.8103,454700.0],["2014-05-12",14.8998,15.1951,14.8908,15.1593,533000.0],["2014-05-13",15.1951,15.2845,15.0877,15.2577,782900.0],["2014-05-14",15.2488,15.4367,15.2309,15.4188,918900.0],["2014-05-15",15.4009,15.4814,15.2398,15.3651,950700.0],["2014-05-16",15.383,15.5262,15.3561,15.4546,562800.0],["2014-05-19",15.4635,15.5709,15.3561,15.4814,385300.0],["2014-05-20",15.4367,15.4635,15.3293,15.4009,351700.0],["2014-05-21",15.4188,15.4546,15.3024,15.3651,535400.0],["2014-05-22",15.3382,15.4456,15.3293,15.3293,366200.0],["2014-05-23",15.3293,15.4367,15.2935,15.3919,813100.0],["2014-05-27",15.4546,15.4546,15.2667,15.3293,751700.0],["2014-05-28",15.2935,15.3561,14.9982,15.1145,704700.0],["2014-05-29",15.1145,15.1593,14.9803,15.0787,564200.0],["2014-05-30",15.0071,15.204,14.9177,15.0787,1249700.0],["2014-06-02",15.0698,15.1503,14.9713,15.0787,1091200.0],["2014-06-03",15.0071,15.2935,14.9266,15.1593,748400.0],["2014-06-04",15.0966,15.2756,15.0698,15.1414,532300.0],["2014-06-05",15.1235,15.2488,15.1056,15.1861,450900.0],["2014-06-06",15.2756,15.2756,15.1145,15.1951,582500.0],["2014-06-09",15.0608,15.3651,15.0161,15.2756,1826000.0],["2014-06-10",15.2666,15.3561,15.1414,15.1861,794000.0],["2014-06-11",15.1414,15.4188,15.1145,15.3472,560400.0],["2014-06-12",15.2935,15.3919,15.213,15.2756,583200.0],["2014-06-13",15.3025,15.3651,15.1145,15.2398,595400.0],["2014-06-16",15.2488,15.4367,15.2488,15.4098,611900.0],["2014-06-17",15.4367,15.5172,15.3472,15.4546,491900.0],["2014-06-18",15.3651,15.5441,15.3651,15.4904,546300.0],["2014-06-19",15.5262,15.5709,15.2309,15.3114,645200.0],["2014-06-20",15.3114,15.4814,15.2756,15.4814,2267200.0],["2014-06-23",15.5172,15.5709,15.4277,15.4904,604800.0],["2014-06-24",15.4456,15.5441,15.3919,15.4277,502100.0],["2014-06-25",15.374,15.4546,15.3651,15.4188,530100.0],["2014-06-26",15.4009,15.4456,15.3651,15.4188,340100.0],["2014-06-27",15.3919,15.6425,15.3203,15.562,2354700.0],["2014-06-30",15.5709,15.7409,15.5172,15.6872,804200.0],["2014-07-01",15.7588,16.0363,15.7588,15.9736,704600.0],["2014-07-02",16.0363,16.1884,15.9468,16.0363,1012200.0],["2014-07-03",16.0899,16.1705,16.0273,16.1526,1375900.0],["2014-07-07",16.072,16.1347,15.9826,16.0631,950800.0],["2014-07-08",16.0631,16.2331,15.9915,16.1526,949100.0],["2014-07-09",16.1705,16.251,16.0631,16.1526,673800.0],["2014-07-10",16.0094,16.1526,15.9289,16.1078,748700.0],["2014-07-11",16.1078,16.1436,16.0452,16.1078,440100.0],["2014-07-14",16.1257,16.2779,16.0989,16.2152,450800.0],["2014-07-15",16.2242,16.2689,16.0452,16.1526,710800.0],["2014-07-16",16.2063,16.2421,16.0362,16.1973,463900.0],["2014-07-17",16.1794,16.3137,16.0631,16.0899,908900.0],["2014-07-18",16.081,16.26,16.0273,16.1436,814100.0],["2014-07-21",16.0899,16.251,15.9736,16.1526,947800.0],["2014-07-22",16.2421,16.3763,16.2152,16.3495,840400.0],["2014-07-23",16.0452,16.3763,16.0452,16.3226,536900.0],["2014-07-24",16.3316,16.4837,16.26,16.3226,818300.0],["2014-07-25",16.2242,16.2779,16.072,16.0899,625500.0],["2014-07-28",16.1078,16.1168,15.8483,15.8483,891600.0],["2014-07-29",15.8662,15.9557,15.7409,15.7857,720600.0],["2014-07-30",15.8036,15.8573,15.723,15.7767,1608200.0],["2014-07-31",15.7588,15.8304,15.6157,15.7499,1045100.0],["2014-08-01",15.8215,16.0541,15.6246,15.6693,805200.0],["2014-08-04",15.6604,15.7499,15.5441,15.6515,600200.0],["2014-08-05",15.562,15.5888,15.4009,15.4009,454800.0],["2014-08-06",15.2577,15.3651,15.2309,15.2577,392100.0],["2014-08-07",15.3024,15.3472,15.034,15.0877,623300.0],["2014-08-08",15.0608,15.2219,15.0161,15.2219,341300.0],["2014-08-11",15.2846,15.4904,15.2756,15.4277,252600.0],["2014-08-12",15.4098,15.5262,15.374,15.4456,358600.0],["2014-08-13",15.4993,15.6336,15.4367,15.6336,514700.0],["2014-08-14",15.6157,15.8483,15.6157,15.8304,457900.0],["2014-08-15",15.8841,15.9468,15.7141,15.7588,633300.0],["2014-08-18",15.8125,15.9826,15.8125,15.911,358200.0],["2014-08-19",15.9915,16.0184,15.9199,16.0005,261500.0],["2014-08-20",15.9557,16.0005,15.8752,15.9289,261800.0],["2014-08-21",15.9647,16.1257,15.8483,16.0631,692400.0],["2014-08-22",16.0273,16.0899,15.7588,15.9289,263500.0],["2014-08-25",16.0273,16.1436,15.7141,15.7588,425300.0],["2014-08-26",15.7857,15.9289,15.7051,15.7678,425600.0],["2014-08-27",15.7409,15.7946,15.6246,15.6604,487200.0],["2014-08-28",15.6604,15.6693,15.5172,15.5351,384700.0],["2014-08-29",15.5978,15.6336,15.4009,15.5709,456800.0],["2014-09-02",15.5709,15.8841,15.5441,15.6872,378200.0],["2014-09-03",15.7678,15.8573,15.6246,15.6515,378400.0],["2014-09-04",15.6962,15.7141,15.5799,15.5978,302300.0],["2014-09-05",15.553,15.6693,15.4814,15.5172,331900.0],["2014-09-08",15.4904,15.5709,15.3203,15.374,257200.0],["2014-09-09",15.4009,15.4009,15.1951,15.213,315700.0],["2014-09-10",15.2309,15.383,15.1861,15.2577,244900.0],["2014-09-11",15.213,15.374,15.1951,15.213,848100.0],["2014-09-12",15.2309,15.4009,15.1951,15.374,408600.0],["2014-09-15",15.4009,15.4546,15.213,15.3025,479700.0],["2014-09-16",15.2935,15.3114,15.1324,15.213,395200.0],["2014-09-17",15.213,15.3472,15.0877,15.2667,506900.0],["2014-09-18",15.2935,15.5262,15.2935,15.4725,523300.0],["2014-09-19",15.5441,15.5709,15.4098,15.4814,1223000.0],["2014-09-22",15.4904,15.4904,15.3024,15.4546,383100.0],["2014-09-23",15.4456,15.4456,15.213,15.2667,554800.0],["2014-09-24",15.2309,15.2398,15.0787,15.1772,328400.0],["2014-09-25",15.1324,15.1324,14.9355,14.9713,387100.0],["2014-09-26",14.9713,15.0429,14.9087,14.9624,368500.0],["2014-09-29",14.5865,14.8461,14.5865,14.676,659600.0],["2014-09-30",14.6581,14.7655,14.5955,14.6044,505100.0],["2014-10-01",14.5776,14.5955,14.4076,14.4434,253800.0],["2014-10-02",14.4434,14.5239,14.2286,14.3718,372000.0],["2014-10-03",14.4971,14.6134,14.4255,14.5955,620700.0],["2014-10-06",14.5955,14.676,14.4971,14.6402,392700.0],["2014-10-07",14.6402,14.6671,14.5329,14.5507,591700.0],["2014-10-08",14.5239,14.6671,14.506,14.6581,415800.0],["2014-10-09",14.6044,14.676,14.4881,14.5776,407400.0],["2014-10-10",14.5239,14.6223,14.3628,14.4165,400100.0],["2014-10-13",14.4971,14.6492,14.3718,14.4165,414200.0],["2014-10-14",14.4344,14.5687,14.3718,14.4881,560700.0],["2014-10-15",14.3986,14.5239,14.2196,14.4434,411900.0],["2014-10-16",14.2823,14.3897,14.0496,14.1481,699500.0],["2014-10-17",14.2286,14.2912,14.0675,14.157,954100.0],["2014-10-20",14.1212,14.3002,14.1212,14.2644,884900.0],["2014-10-21",14.336,14.7834,14.2912,14.7745,390200.0],["2014-10-22",14.7745,14.9892,14.7566,14.864,1060800.0],["2014-10-23",14.9892,15.0877,14.9803,14.9982,416800.0],["2014-10-24",14.9803,15.2667,14.9534,15.1951,403900.0],["2014-10-27",15.1145,15.1682,15.025,15.0519,327700.0],["2014-10-28",15.0877,15.2577,15.025,15.1861,690400.0],["2014-10-29",15.5709,15.6425,15.2219,15.3919,838400.0],["2014-10-30",15.3919,15.5799,15.3382,15.5083,338200.0],["2014-10-31",15.6157,15.7499,15.5351,15.7051,373400.0],["2014-11-03",15.8036,15.8125,15.4814,15.553,462500.0],["2014-11-04",15.5262,15.6157,15.4725,15.5978,440500.0],["2014-11-05",15.6336,15.6783,15.562,15.6515,454800.0],["2014-11-06",15.6067,16.0452,15.4367,16.0363,907700.0],["2014-11-07",15.9736,16.0183,15.8662,15.8931,925100.0],["2014-11-10",15.8841,16.0631,15.8483,16.0452,413300.0],["2014-11-11",16.081,16.2063,15.9289,16.1347,521800.0],["2014-11-12",16.0989,16.1973,15.902,16.0273,311500.0],["2014-11-13",15.9915,16.072,15.8841,15.9378,592600.0],["2014-11-14",15.9826,16.0541,15.9289,16.0005,561500.0],["2014-11-17",16.0005,16.1168,15.9378,16.0541,656100.0],["2014-11-18",16.0989,16.2152,16.0094,16.0273,844700.0],["2014-11-19",15.9826,16.072,15.8304,15.8573,333000.0],["2014-11-20",15.8125,15.9289,15.8125,15.8662,319400.0],["2014-11-21",16.0005,16.0899,15.8841,15.9736,307100.0],["2014-11-24",16.0363,16.0899,15.9468,15.9736,390800.0],["2014-11-25",15.9557,16.081,15.7946,15.8841,625000.0],["2014-11-26",15.8931,16.1705,15.8752,16.1078,492600.0],["2014-11-28",16.1347,16.4121,16.0899,16.1257,420100.0],["2014-12-01",16.0184,16.6358,15.9647,16.2958,1054700.0],["2014-12-02",16.2421,16.3137,16.081,16.1884,413800.0],["2014-12-03",16.1257,16.5105,16.0362,16.3495,592400.0],["2014-12-04",16.3495,16.6895,16.3047,16.6448,692100.0],["2014-12-05",16.6448,16.8595,16.4837,16.7879,1436100.0],["2014-12-08",16.7969,16.9043,16.5374,16.5732,1497000.0],["2014-12-09",16.4837,16.6627,16.3495,16.5642,953500.0],["2014-12-10",16.5642,16.6269,16.2689,16.2689,853700.0],["2014-12-11",16.5732,16.8685,16.5105,16.6627,816300.0],["2014-12-12",16.5732,16.6537,16.0899,16.0899,526700.0],["2014-12-15",16.1168,16.1884,15.9289,15.9647,609500.0],["2014-12-16",15.8752,16.2331,15.8215,16.1168,639600.0],["2014-12-17",16.1705,16.6537,16.0273,16.5911,849900.0],["2014-12-18",16.7701,17.0564,16.6985,17.0385,731700.0],["2014-12-19",17.0206,17.0206,16.8774,16.9132,964600.0],["2014-12-22",16.9759,17.1548,16.9311,17.0654,476600.0],["2014-12-23",17.1101,17.3517,17.0654,17.1638,559000.0],["2014-12-24",17.1459,17.2712,17.1012,17.1638,184800.0],["2014-12-26",17.1727,17.2622,17.0385,17.0475,171700.0],["2014-12-29",17.0743,17.2801,17.0206,17.2712,276100.0],["2014-12-30",17.1727,17.2801,17.1101,17.1906,217700.0],["2014-12-31",17.1817,17.2891,16.8953,16.9401,504900.0],["2015-01-02",17.0385,17.1548,16.779,16.9132,259300.0],["2015-01-05",16.7969,16.9938,16.5642,16.8864,836100.0],["2015-01-06",16.8685,17.128,16.8416,17.0833,827200.0],["2015-01-07",17.1817,17.2085,16.9311,17.1817,956500.0],["2015-01-08",17.3875,17.6291,17.307,17.5933,513000.0],["2015-01-09",17.6828,17.7365,17.4949,17.6291,522100.0],["2015-01-12",17.5844,17.8529,17.477,17.8529,791300.0],["2015-01-13",17.9065,18.0497,17.7455,17.9244,988100.0],["2015-01-14",17.7186,17.996,17.7186,17.9334,561500.0],["2015-01-15",18.0855,18.0855,17.8708,18.0676,794500.0],["2015-01-16",18.0676,18.2198,17.8976,18.2108,630900.0],["2015-01-20",18.1929,18.4435,18.1303,18.4077,635900.0],["2015-01-21",18.3898,18.3987,18.1929,18.345,565400.0],["2015-01-22",18.3898,18.4972,18.2645,18.4524,436100.0],["2015-01-23",18.4345,18.4793,18.3003,18.345,309800.0],["2015-01-26",18.3629,18.3629,17.9781,18.184,903200.0],["2015-01-27",18.0229,18.184,17.8887,18.0945,977200.0],["2015-01-28",18.2377,18.2645,18.005,18.0766,327800.0],["2015-01-29",18.1034,18.2556,17.9334,18.2377,528200.0],["2015-01-30",18.1571,18.2108,17.8887,17.9602,908000.0],["2015-02-02",17.9423,18.1303,17.8529,18.1034,573600.0],["2015-02-03",18.2108,18.354,18.0945,18.345,388800.0],["2015-02-04",18.3271,18.4793,18.2555,18.345,645200.0],["2015-02-05",18.7298,19.2578,18.6583,19.2489,1065600.0],["2015-02-06",19.2847,19.5531,19.231,19.3026,410400.0],["2015-02-09",18.7925,19.1773,18.7477,18.8193,744800.0],["2015-02-10",18.8641,19.043,18.8193,19.0162,390700.0],["2015-02-11",19.0162,19.2399,19.0072,19.1683,550600.0],["2015-02-12",19.1773,19.4368,19.0252,19.3026,630300.0],["2015-02-13",19.2936,19.3563,19.1415,19.222,410400.0],["2015-02-17",19.1952,19.401,19.1594,19.401,416900.0],["2015-02-18",19.401,19.7142,19.3205,19.6963,716300.0],["2015-02-19",19.6068,19.7142,19.401,19.4815,1166300.0],["2015-02-20",19.3742,19.5979,19.3294,19.5889,579500.0],["2015-02-23",19.5263,19.6874,19.4636,19.6784,421600.0],["2015-02-24",19.6784,19.8216,19.6158,19.7321,445300.0],["2015-02-25",19.8216,19.9111,19.6695,19.8305,371700.0],["2015-02-26",19.8663,19.9827,19.7679,19.8574,421400.0],["2015-02-27",20.1169,20.1169,19.8216,19.8842,467300.0],["2015-03-02",19.9558,20.3764,19.929,20.2869,855500.0],["2015-03-03",20.1974,20.2601,20.0274,20.2153,595000.0],["2015-03-04",20.2064,20.2422,19.9021,19.9379,662300.0],["2015-03-05",19.9379,20.0901,19.8037,20.0006,437800.0],["2015-03-06",19.8663,19.9827,19.7321,19.8037,529700.0],["2015-03-09",19.8395,20.4212,19.7321,20.3764,826100.0],["2015-03-10",20.2153,20.2153,19.9469,20.0364,566300.0],["2015-03-11",20.0364,20.1795,19.8395,19.92,408700.0],["2015-03-12",19.9558,20.1259,19.9558,20.0543,378400.0],["2015-03-13",20.0185,20.278,19.9648,20.2601,619000.0],["2015-03-16",20.3138,21.2445,20.2153,21.2176,1291500.0],["2015-03-17",21.2266,21.2623,20.9312,21.1192,1481600.0],["2015-03-18",21.0834,21.2713,21.0118,21.2176,1224000.0],["2015-03-19",21.2444,21.2981,21.1729,21.1818,678000.0],["2015-03-20",21.2623,21.316,21.1639,21.1997,1970300.0],["2015-03-23",21.155,21.2802,21.155,21.2624,506400.0],["2015-03-24",21.2892,21.2981,21.0297,21.0476,591900.0],["2015-03-25",21.0476,21.0565,20.5554,20.5643,394200.0],["2015-03-26",20.4928,20.5822,20.3048,20.4212,662600.0],["2015-03-27",20.457,20.6538,20.3138,20.6091,325000.0],["2015-03-30",20.6807,21.0207,20.6807,20.9581,325000.0],["2015-03-31",20.8954,20.9849,20.7344,20.806,413900.0],["2015-04-01",20.7254,20.8239,20.4838,20.5643,485000.0],["2015-04-02",20.6091,20.7881,20.6001,20.7254,499600.0],["2015-04-06",20.5733,20.8149,20.457,20.5285,905900.0],["2015-04-07",20.5017,20.6359,20.3227,20.3317,572100.0],["2015-04-08",20.3317,20.6359,20.3317,20.4749,609200.0],["2015-04-09",20.4749,20.6001,20.1706,20.1974,728100.0],["2015-04-10",20.2243,20.3764,20.1527,20.3585,1546100.0],["2015-04-13",20.3138,20.5643,20.269,20.3048,509800.0],["2015-04-14",20.269,20.4749,20.099,20.1706,450500.0],["2015-04-15",20.2064,20.3496,20.0901,20.1169,330200.0],["2015-04-16",20.0274,20.2243,19.9558,20.1616,503100.0],["2015-04-17",20.0722,20.0722,19.8216,19.8305,583900.0],["2015-04-20",19.8753,20.1259,19.8753,19.9111,1537600.0],["2015-04-21",19.9737,20.0901,19.92,19.9827,597400.0],["2015-04-22",20.0453,20.2064,19.9111,20.1974,1164800.0],["2015-04-23",20.1169,20.2601,20.0811,20.1169,945700.0],["2015-04-24",20.1348,20.1348,19.8484,19.9469,422800.0],["2015-04-27",19.9469,19.9916,19.6337,19.6963,791400.0],["2015-04-28",19.6426,19.9558,19.6426,19.8663,619200.0],["2015-04-29",19.8663,19.9916,19.6784,19.8305,738900.0],["2015-04-30",19.7589,19.8932,19.5442,19.5621,544700.0],["2015-05-01",19.4905,20.108,19.4457,19.8395,578700.0],["2015-05-04",19.929,20.278,19.8663,20.2511,780100.0],["2015-05-05",20.3675,20.3943,19.8484,19.8663,585900.0],["2015-05-06",19.9737,19.9916,19.5979,19.6337,265000.0],["2015-05-07",19.6337,20.2601,19.5621,20.1974,712800.0],["2015-05-08",20.3764,20.5643,20.2243,20.2869,1292000.0],["2015-05-11",20.2511,20.5106,20.2153,20.3496,452200.0],["2015-05-12",20.2869,20.4659,20.1617,20.3675,353600.0],["2015-05-13",20.3943,20.6449,20.3675,20.5554,500700.0],["2015-05-14",20.6807,20.7433,20.5017,20.7165,374400.0],["2015-05-15",20.7612,20.806,20.6091,20.7702,301400.0],["2015-05-18",20.6986,20.8955,20.5375,20.8597,345700.0],["2015-05-19",20.8328,20.9133,20.7702,20.8418,402300.0],["2015-05-20",20.8328,20.9044,20.7523,20.797,348100.0],["2015-05-21",20.8597,20.8597,20.5464,20.5822,432200.0],["2015-05-22",20.5106,20.5912,20.4391,20.457,299700.0],["2015-05-26",20.3496,20.4212,20.099,20.1885,716300.0],["2015-05-27",20.2153,20.3585,20.1706,20.2869,654000.0],["2015-05-28",20.2332,20.4033,20.1616,20.1974,427800.0],["2015-05-29",20.1706,20.2243,20.0185,20.1259,537700.0],["2015-06-01",20.2243,20.4659,20.0722,20.3943,493200.0],["2015-06-02",20.3048,20.448,20.0811,20.4212,427800.0],["2015-06-03",20.4033,20.5822,20.3048,20.4928,301000.0],["2015-06-04",20.4391,20.5375,20.3406,20.4122,342500.0],["2015-06-05",20.4122,20.4122,20.099,20.1259,463700.0],["2015-06-08",20.1527,20.1795,19.75,19.7679,665500.0],["2015-06-09",19.7589,19.7858,19.571,19.58,677200.0],["2015-06-10",19.6247,19.9737,19.6247,19.8305,699900.0],["2015-06-11",19.9111,20.0185,19.6963,19.7232,560900.0],["2015-06-12",19.6247,19.7679,19.571,19.6784,288600.0],["2015-06-15",19.5979,19.5979,19.2489,19.392,428400.0],["2015-06-16",19.3563,19.6068,19.3563,19.5442,321100.0],["2015-06-17",19.5531,19.5979,19.3294,19.3473,661000.0],["2015-06-18",19.3384,19.4726,19.3115,19.3294,700300.0],["2015-06-19",19.3652,19.5352,19.2668,19.5084,724500.0],["2015-06-22",19.6247,19.8126,19.5084,19.6516,335900.0],["2015-06-23",19.6426,19.7142,19.4636,19.5352,552400.0],["2015-06-24",19.5531,19.5979,19.3563,19.3741,319800.0],["2015-06-25",19.401,19.4815,19.2131,19.2757,542300.0],["2015-06-26",19.2757,19.5979,19.2131,19.4905,2676500.0],["2015-06-29",19.3294,19.4278,19.1594,19.1773,590700.0],["2015-06-30",19.3205,19.3205,18.9625,19.0878,793900.0],["2015-07-01",19.1594,19.3563,19.1057,19.3473,772500.0],["2015-07-02",19.3562,19.401,19.1504,19.2041,616700.0],["2015-07-06",19.0699,19.3652,19.0699,19.3563,782100.0],["2015-07-07",19.401,19.4636,19.1683,19.4636,730500.0],["2015-07-08",19.2936,19.392,19.0967,19.2131,800500.0],["2015-07-09",19.392,19.4726,18.9715,18.9894,800900.0],["2015-07-10",19.1325,19.3563,19.061,19.3205,397000.0],["2015-07-13",19.4457,19.5263,19.3652,19.4278,379600.0],["2015-07-14",19.4547,19.6426,19.2757,19.4994,620800.0],["2015-07-15",19.4636,19.8126,19.3742,19.6963,714500.0],["2015-07-16",19.8216,19.8663,19.6247,19.6784,425200.0],["2015-07-17",19.6874,19.759,19.5531,19.6963,671400.0],["2015-07-20",19.7142,19.75,19.6695,19.6963,329500.0],["2015-07-21",19.6963,19.8126,19.58,19.6337,504500.0],["2015-07-22",19.6337,19.7768,19.5263,19.7142,445200.0],["2015-07-23",19.7589,19.7768,19.5442,19.6068,365200.0],["2015-07-24",19.6158,19.6158,19.4278,19.4547,330900.0],["2015-07-27",19.3652,19.3652,19.1146,19.2489,463100.0],["2015-07-28",19.6784,19.6784,19.0341,19.1057,850700.0],["2015-07-29",19.1236,19.5889,19.0788,19.4815,830700.0],["2015-07-30",19.0878,19.8753,19.0878,19.7142,667100.0],["2015-07-31",19.7232,20.0274,19.6247,19.8753,695700.0],["2015-08-03",19.8663,19.9469,19.75,19.929,604000.0],["2015-08-04",19.9021,20.0095,19.8395,19.9111,439600.0],["2015-08-05",20.269,21.5129,20.2422,21.155,1377300.0],["2015-08-06",21.2086,21.2086,20.278,20.2959,852700.0],["2015-08-07",20.278,20.4838,20.108,20.4391,728300.0],["2015-08-10",20.4928,20.6986,20.3496,20.3585,473800.0],["2015-08-11",20.2153,20.5554,20.1974,20.4659,718900.0],["2015-08-12",20.4659,20.5465,20.1169,20.3675,381300.0],["2015-08-13",20.4391,20.457,20.278,20.3496,270500.0],["2015-08-14",20.3138,20.4122,20.1079,20.2422,534000.0],["2015-08-17",20.2243,20.4033,19.9737,20.4033,439700.0],["2015-08-18",20.4212,20.5375,20.2959,20.3138,466200.0],["2015-08-19",20.2511,20.4928,20.0364,20.3585,704500.0],["2015-08-20",20.2064,20.2422,20.0095,20.0364,515700.0],["2015-08-21",19.929,20.0095,19.7142,19.7321,883300.0],["2015-08-24",18.9088,19.6426,18.7477,19.2041,1263600.0],["2015-08-25",19.8842,20.0364,19.5621,19.58,1478900.0],["2015-08-26",19.9021,20.4391,19.7321,20.3854,1369100.0],["2015-08-27",20.4212,20.797,20.3317,20.6359,1185700.0],["2015-08-28",20.5106,20.976,20.4391,20.967,625500.0],["2015-08-31",20.8597,20.9491,20.4838,20.5822,569700.0],["2015-09-01",20.269,20.3943,20.0095,20.0901,573100.0],["2015-09-02",20.269,20.3764,20.0364,20.3138,649000.0],["2015-09-03",20.3496,20.5643,20.1885,20.2332,674400.0],["2015-09-04",20.0185,20.2064,19.8663,19.9827,465500.0],["2015-09-08",20.269,20.5285,20.1795,20.4928,539000.0],["2015-09-09",20.6359,20.7702,20.4033,20.4212,459400.0],["2015-09-10",20.3764,20.627,20.3764,20.5196,443800.0],["2015-09-11",20.4122,20.627,20.269,20.5733,304700.0],["2015-09-14",20.5912,20.6538,20.4212,20.4391,367500.0],["2015-09-15",20.5554,20.6628,20.4749,20.5822,632800.0],["2015-09-16",20.5643,20.8954,20.5643,20.8239,719700.0],["2015-09-17",20.8596,21.2534,20.8507,20.9939,605800.0],["2015-09-18",20.7344,21.0565,20.6001,20.6896,1131000.0],["2015-09-21",20.806,21.146,20.797,21.0028,514500.0],["2015-09-22",20.7344,20.9581,20.5375,20.8149,966900.0],["2015-09-23",20.8149,20.8686,20.7075,20.7612,466600.0],["2015-09-24",20.6717,20.6717,20.4033,20.5912,565600.0],["2015-09-25",20.7523,20.9223,20.5285,20.6091,390300.0],["2015-09-28",20.5196,20.5733,20.1706,20.2064,488200.0],["2015-09-29",20.1974,20.3048,20.0006,20.1348,638900.0],["2015-09-30",20.4212,21.2087,20.3585,21.1281,1009100.0],["2015-10-01",21.0744,21.2981,20.8328,21.2176,663000.0],["2015-10-02",21.0386,21.0655,20.6538,21.0386,889400.0],["2015-10-05",21.0834,21.2802,21.0476,21.1729,1086200.0],["2015-10-06",21.1908,21.2802,20.8417,20.9581,879500.0],["2015-10-07",21.0386,21.5487,21.0297,21.5219,648900.0],["2015-10-08",21.4771,21.7635,21.325,21.5845,767200.0],["2015-10-09",21.6114,21.9693,21.5666,21.8619,346000.0],["2015-10-12",21.8977,21.8977,21.7008,21.7545,448700.0],["2015-10-13",21.674,21.853,21.6382,21.7635,501700.0],["2015-10-14",21.7635,21.7814,21.3966,21.4234,358800.0],["2015-10-15",21.4503,21.6561,21.3608,21.4234,662800.0],["2015-10-16",21.4324,21.7545,21.3339,21.7008,590000.0],["2015-10-19",21.6382,21.8888,21.4145,21.4771,928400.0],["2015-10-20",21.4234,21.5398,21.2355,21.4861,597300.0],["2015-10-21",21.5577,21.665,21.0297,21.1102,633500.0],["2015-10-22",21.1908,21.4145,21.1371,21.2802,529700.0],["2015-10-23",21.3966,21.7635,21.3608,21.7277,440400.0],["2015-10-26",21.7635,21.9156,21.6203,21.7903,360000.0],["2015-10-27",21.7366,21.8351,21.4682,21.5666,417500.0],["2015-10-28",21.6024,22.2467,21.5219,22.2378,626700.0],["2015-10-29",22.0946,22.3183,22.0677,22.2825,654100.0],["2015-10-30",22.3094,22.4615,22.1751,22.1751,936000.0],["2015-11-02",22.202,22.3541,22.0856,22.1841,699100.0],["2015-11-03",22.1483,22.2109,22.0051,22.1035,360700.0],["2015-11-04",22.1304,22.2288,21.9783,22.2288,358200.0],["2015-11-05",22.7389,23.1505,22.0946,22.3094,942800.0],["2015-11-06",22.3004,22.4525,22.1035,22.3362,574200.0],["2015-11-09",22.3004,22.372,22.0856,22.3452,690800.0],["2015-11-10",22.2467,22.6494,22.2467,22.6226,734600.0],["2015-11-11",22.6763,23.24,22.5778,23.1327,981800.0],["2015-11-12",23.0432,23.1058,22.8731,22.9447,593200.0],["2015-11-13",22.8731,22.8821,22.3004,22.3273,591300.0],["2015-11-16",22.2646,22.6047,22.2557,22.6047,589900.0],["2015-11-17",22.7121,22.7926,22.5152,22.5599,632400.0],["2015-11-18",22.6047,22.6136,22.372,22.5689,532100.0],["2015-11-19",22.5778,22.6315,22.372,22.4346,637400.0],["2015-11-20",22.5241,22.7031,22.4167,22.6494,332500.0],["2015-11-23",22.8821,23.07,22.5868,22.6047,1419300.0],["2015-11-24",22.4973,22.6673,22.3183,22.6136,1017500.0],["2015-11-25",22.6315,22.7121,22.4615,22.5778,432700.0],["2015-11-27",22.6136,22.712,22.4973,22.6226,358700.0],["2015-11-30",22.6763,22.6763,22.5241,22.551,659800.0],["2015-12-01",22.6852,22.8015,22.5689,22.7568,1632200.0],["2015-12-02",22.7568,23.1237,22.6673,22.9,718300.0],["2015-12-03",22.9179,22.9537,22.1572,22.3183,621600.0],["2015-12-04",22.3541,23.0968,22.2288,23.0432,626900.0],["2015-12-07",23.0253,23.1505,22.8552,22.9179,854100.0],["2015-12-08",22.7568,22.7926,22.551,22.73,658600.0],["2015-12-09",22.6315,22.9089,22.4794,22.6047,831900.0],["2015-12-10",22.6136,22.7658,22.3989,22.5241,579400.0],["2015-12-11",22.2736,22.3183,21.9335,22.0498,657100.0],["2015-12-14",22.0498,22.2915,22.0051,22.2825,995100.0],["2015-12-15",22.551,22.5689,21.9067,22.014,957700.0],["2015-12-16",22.1483,22.2736,21.7814,22.2378,2129600.0],["2015-12-17",22.3541,22.4167,21.7814,21.8709,1212100.0],["2015-12-18",21.7903,21.9156,21.4234,21.6292,2375500.0],["2015-12-21",21.7008,22.1751,21.665,22.014,1007800.0],["2015-12-22",22.1393,22.1483,21.6919,21.9693,743800.0],["2015-12-23",22.0051,22.202,21.9246,22.1035,598900.0],["2015-12-24",22.0856,22.3183,21.9872,22.1572,222400.0],["2015-12-28",22.1214,22.2915,21.9604,22.2736,538000.0],["2015-12-29",22.3362,22.7121,22.3004,22.7031,882600.0],["2015-12-30",22.6226,22.8015,22.542,22.5689,417900.0],["2015-12-31",22.4794,22.7478,22.3541,22.3541,468300.0],["2016-01-04",22.0856,22.0856,21.4682,21.6561,875200.0],["2016-01-05",21.674,22.0767,21.5577,21.7545,939600.0],["2016-01-06",21.4592,21.7724,21.316,21.5398,614900.0],["2016-01-07",21.0744,21.5129,21.0476,21.155,691000.0],["2016-01-08",21.1818,21.2802,20.9402,20.967,866700.0],["2016-01-11",21.1102,21.3429,20.9581,21.2266,756400.0],["2016-01-12",21.4145,21.5219,21.316,21.495,706600.0],["2016-01-13",21.5577,21.5577,20.7433,20.8507,635000.0],["2016-01-14",20.967,21.0744,20.5733,20.9491,960100.0],["2016-01-15",20.448,21.0744,20.448,20.9581,727000.0],["2016-01-19",21.1192,21.2981,20.9581,21.1997,1051400.0],["2016-01-20",20.9223,21.4055,20.7344,21.3339,1265900.0],["2016-01-21",21.3608,21.495,21.0744,21.2713,1280500.0],["2016-01-22",21.5666,21.5756,21.2892,21.5398,1087800.0],["2016-01-25",21.5219,21.6382,21.2087,21.2444,834200.0],["2016-01-26",21.3071,21.7098,21.2624,21.6472,723800.0],["2016-01-27",21.6114,21.6829,21.146,21.2355,864400.0],["2016-01-28",21.4771,21.504,21.0207,21.0834,617400.0],["2016-01-29",21.1013,21.5398,21.0744,21.4055,1984800.0],["2016-02-01",21.3071,22.0319,21.3071,21.9246,870800.0],["2016-02-02",21.7545,21.7903,21.4145,21.4682,580700.0],["2016-02-03",21.6114,21.6293,21.1818,21.4771,767200.0],["2016-02-04",21.3966,21.5129,21.2266,21.495,661400.0],["2016-02-05",22.3541,23.1774,22.3004,22.6405,2123700.0],["2016-02-08",22.1393,22.4346,21.7187,22.3809,1036500.0],["2016-02-09",22.1304,22.5689,22.0588,22.4078,1225100.0],["2016-02-10",22.4525,22.8284,22.3899,22.4078,984300.0],["2016-02-11",22.1035,22.2288,21.9246,22.1125,857100.0],["2016-02-12",22.3452,22.3899,22.1125,22.202,1307700.0],["2016-02-16",22.3541,22.7657,22.2288,22.6136,1679200.0],["2016-02-17",22.73,23.1058,22.5062,23.0342,1209300.0],["2016-02-18",23.1684,23.6427,23.1684,23.6159,1326700.0],["2016-02-19",23.5353,23.6696,23.2758,23.5353,954100.0],["2016-02-22",23.7143,24.0365,23.4459,23.5532,1265000.0],["2016-02-23",23.5532,23.6338,23.249,23.2937,1598800.0],["2016-02-24",23.1058,23.3564,22.9895,23.3295,1148900.0],["2016-02-25",23.4727,23.6964,23.2042,23.6875,1007700.0],["2016-02-26",23.777,23.9738,23.6696,23.7412,747300.0],["2016-02-29",23.8038,23.8396,23.5532,23.6517,785600.0],["2016-03-01",23.8843,24.0186,23.6875,23.7859,1100000.0],["2016-03-02",23.6875,23.9291,23.5801,23.8665,1173200.0],["2016-03-03",23.8843,24.0723,23.8217,24.0454,614200.0],["2016-03-04",24.0723,24.2781,24.0275,24.2333,666000.0],["2016-03-07",24.1439,24.1528,23.9022,23.9649,712200.0],["2016-03-08",23.938,24.0544,23.6696,23.9559,784700.0],["2016-03-09",24.0275,24.0544,23.6785,23.8575,566300.0],["2016-03-10",23.9112,24.1976,23.6248,23.6606,806700.0],["2016-03-11",23.8306,23.8575,23.6069,23.7322,801700.0],["2016-03-14",23.7949,23.7949,23.419,23.5801,1111800.0],["2016-03-15",23.5264,23.598,23.1863,23.2221,1722200.0],["2016-03-16",23.1863,23.3653,22.9179,23.3295,956600.0],["2016-03-17",23.3295,24.0096,23.2669,23.9022,1037000.0],["2016-03-18",23.9559,23.9559,23.5174,23.5532,886000.0],["2016-03-21",23.4369,23.6427,23.3743,23.598,718700.0],["2016-03-22",23.5801,23.7233,23.4369,23.5353,587500.0],["2016-03-23",23.5085,23.7233,23.3474,23.5801,611500.0],["2016-03-24",23.5622,23.6159,23.4548,23.5801,386300.0],["2016-03-28",23.6964,23.8486,23.4906,23.8038,1104100.0],["2016-03-29",23.7501,24.4302,23.7501,24.2691,962100.0],["2016-03-30",24.3855,24.466,24.1797,24.2155,640100.0],["2016-03-31",24.1797,24.4839,24.0812,24.3318,1030100.0],["2016-04-01",24.2423,24.7613,24.1886,24.7434,986900.0],["2016-04-04",24.8061,24.8956,24.5018,24.6539,537300.0],["2016-04-05",24.5555,24.6629,24.296,24.3855,560800.0],["2016-04-06",24.4302,24.7434,24.3765,24.6987,630600.0],["2016-04-07",24.6808,24.6808,24.1886,24.3676,754800.0],["2016-04-08",24.4571,24.5376,24.0544,24.4034,605100.0],["2016-04-11",24.1797,24.5197,24.1797,24.3318,993400.0],["2016-04-12",24.3318,24.5287,24.2423,24.4213,737800.0],["2016-04-13",24.5287,24.7524,24.466,24.6987,583200.0],["2016-04-14",24.6539,24.7613,24.5734,24.645,483000.0],["2016-04-15",24.7076,25.1372,24.6002,25.0924,811600.0],["2016-04-18",24.9403,25.4146,24.9224,25.3072,740200.0],["2016-04-19",25.4146,25.5041,25.1103,25.4056,653900.0],["2016-04-20",25.3609,25.3698,25.0387,25.164,508800.0],["2016-04-21",25.1372,25.3251,24.9224,25.2625,957400.0],["2016-04-22",25.1193,25.2714,25.0298,25.1551,459400.0],["2016-04-25",25.1461,25.2983,25.1014,25.2177,400300.0],["2016-04-26",25.2625,25.4862,25.1909,25.2267,550400.0],["2016-04-27",25.2267,25.4235,25.1819,25.3967,472500.0],["2016-04-28",25.3877,25.522,25.2535,25.2983,336800.0],["2016-04-29",25.2446,25.2625,24.9045,24.9582,895300.0],["2016-05-02",24.9493,25.164,24.8956,25.1461,493700.0],["2016-05-03",25.0656,25.2267,24.636,24.8598,970300.0],["2016-05-04",24.7255,24.8687,24.5197,24.8061,1121900.0],["2016-05-05",23.947,24.3944,23.2669,24.1707,1727100.0],["2016-05-06",24.1797,24.2333,23.8038,24.0902,990300.0],["2016-05-09",24.126,24.5287,24.126,24.3049,546200.0],["2016-05-10",24.3944,24.7345,24.3497,24.6897,583300.0],["2016-05-11",24.5734,24.7434,24.5197,24.5645,602000.0],["2016-05-12",24.5645,24.7076,24.2423,24.3855,542800.0],["2016-05-13",24.3407,24.6181,24.0007,24.0902,973300.0],["2016-05-16",24.117,24.4034,24.117,24.2333,674400.0],["2016-05-17",24.1886,24.2333,23.8485,23.8575,745600.0],["2016-05-18",23.8396,24.1707,23.7143,23.9828,472900.0],["2016-05-19",23.8664,24.2155,23.8486,24.0812,687100.0],["2016-05-20",24.2155,24.4929,24.1528,24.3765,632000.0],["2016-05-23",24.4302,24.4481,24.2602,24.3318,404400.0],["2016-05-24",24.3944,24.8508,24.3944,24.7792,512500.0],["2016-05-25",24.9045,24.994,24.7166,24.7703,459200.0],["2016-05-26",24.7613,24.8598,24.7524,24.7971,461000.0],["2016-05-27",24.824,25.0477,24.7613,24.9761,416100.0],["2016-05-31",24.9671,25.2714,24.9582,25.2267,733700.0],["2016-06-01",25.1372,25.3251,25.003,25.1461,771300.0],["2016-06-02",25.0656,25.2804,25.0656,25.2625,502300.0],["2016-06-03",25.2804,25.3698,25.1461,25.2714,1099800.0],["2016-06-06",25.2714,25.334,25.0566,25.3072,812700.0],["2016-06-07",25.3072,25.4772,25.1461,25.343,621200.0],["2016-06-08",25.4056,25.4056,25.1372,25.2267,518800.0],["2016-06-09",25.1014,25.3162,25.0656,25.2356,721100.0],["2016-06-10",25.0566,25.1193,24.8687,25.0119,443100.0],["2016-06-13",24.8956,24.9403,24.6181,24.6539,636900.0],["2016-06-14",24.5824,24.7345,24.5555,24.6181,547900.0],["2016-06-15",24.5555,24.7076,24.3139,24.3407,964600.0],["2016-06-16",24.2423,24.4302,24.1618,24.3228,825600.0],["2016-06-17",24.2691,24.2691,23.9828,24.0902,988500.0],["2016-06-20",24.3228,24.4213,24.1886,24.2602,619100.0],["2016-06-21",24.3765,24.5108,24.2244,24.2244,633000.0],["2016-06-22",24.2512,24.4481,24.2423,24.3049,713700.0],["2016-06-23",24.466,24.5823,24.2154,24.3407,737600.0],["2016-06-24",23.5622,23.8038,23.3564,23.4637,1201300.0],["2016-06-27",23.2221,23.2579,22.6226,22.7389,961100.0],["2016-06-28",22.8642,23.1326,22.7568,23.1147,700400.0],["2016-06-29",23.2758,23.5801,23.1505,23.5085,687500.0],["2016-06-30",23.5353,24.0186,23.5353,24.0186,836600.0],["2016-07-01",24.0096,24.0991,23.947,24.0186,886200.0],["2016-07-05",23.938,24.0186,23.7501,23.9828,701700.0],["2016-07-06",23.9201,24.1618,23.9112,24.0454,1093000.0],["2016-07-07",24.0365,24.1439,23.8396,23.9201,532200.0],["2016-07-08",24.0812,24.3139,24.0454,24.1618,482600.0],["2016-07-11",24.296,24.3139,24.1081,24.126,503800.0],["2016-07-12",24.1349,24.2781,24.0007,24.1618,667200.0],["2016-07-13",24.287,24.4481,24.1707,24.3049,688900.0],["2016-07-14",24.4213,24.5734,24.1976,24.296,666300.0],["2016-07-15",24.2423,24.2423,23.8128,23.8933,1127100.0],["2016-07-18",23.5532,23.6248,23.1148,23.2042,999800.0],["2016-07-19",23.1237,23.4817,23.0342,23.3922,1124500.0],["2016-07-20",23.5353,23.7591,23.4727,23.6517,1114400.0],["2016-07-21",23.6785,23.768,23.5532,23.6159,669100.0],["2016-07-22",23.7054,23.7054,23.5174,23.598,618000.0],["2016-07-25",23.589,23.6875,23.4727,23.5174,566300.0],["2016-07-26",23.5532,23.9022,23.5085,23.8575,828000.0],["2016-07-27",23.938,24.1618,23.7143,24.0186,1383900.0],["2016-07-28",24.0007,24.1618,23.9112,24.0902,953300.0],["2016-07-29",24.0544,24.1528,23.938,23.9559,788300.0],["2016-08-01",23.9917,23.9917,23.6159,23.6248,1588300.0],["2016-08-02",23.5353,23.6338,23.0879,23.2758,3171400.0],["2016-08-03",23.2221,23.4995,23.1416,23.3116,3113400.0],["2016-08-04",22.5689,22.73,21.6829,21.7366,3460200.0],["2016-08-05",21.7366,22.1304,21.674,21.8261,1633400.0],["2016-08-08",21.7187,21.7814,21.2445,21.4861,1367800.0],["2016-08-09",21.4592,21.5935,21.4413,21.4861,1237400.0],["2016-08-10",21.2713,21.6471,21.0297,21.5935,1355700.0],["2016-08-11",21.6113,21.7545,21.5487,21.7008,964400.0],["2016-08-12",21.7098,21.7456,21.5398,21.5487,662500.0],["2016-08-15",21.5129,21.6113,21.2713,21.2892,1382800.0],["2016-08-16",21.2087,21.3966,21.0923,21.3071,839800.0],["2016-08-17",21.2803,21.3339,20.967,21.1371,613500.0],["2016-08-18",21.2087,21.2445,21.0028,21.1908,581300.0],["2016-08-19",21.155,21.2265,21.0028,21.1281,456500.0],["2016-08-22",21.1639,21.3697,20.976,21.3429,914900.0],["2016-08-23",21.5308,21.8888,21.4413,21.4682,942300.0],["2016-08-24",21.4771,21.6024,21.3608,21.4055,1152700.0],["2016-08-25",21.4055,21.495,21.3339,21.4771,701300.0],["2016-08-26",21.4771,21.7724,21.3429,21.4145,1495900.0],["2016-08-29",21.4503,21.5935,21.3697,21.3787,649300.0],["2016-08-30",21.3966,21.4413,21.2534,21.2981,835700.0],["2016-08-31",21.2981,21.3966,21.1639,21.1729,1096100.0],["2016-09-01",21.1729,21.4413,21.1371,21.3608,1183300.0],["2016-09-02",21.4682,21.7008,21.3876,21.5935,564800.0],["2016-09-06",21.6113,21.674,21.4234,21.674,1068500.0],["2016-09-07",21.6292,21.7993,21.5935,21.6829,1028200.0],["2016-09-08",21.5487,21.7903,21.3071,21.316,1669700.0],["2016-09-09",21.1908,21.2981,20.6628,20.6896,2482700.0],["2016-09-12",20.6359,21.0118,20.5554,20.9223,1534600.0],["2016-09-13",20.8149,20.9402,20.6359,20.7523,1188500.0],["2016-09-14",20.8954,21.0655,20.7254,20.7433,1111100.0],["2016-09-15",20.7254,20.806,20.5106,20.6986,1315100.0],["2016-09-16",20.6359,20.6359,20.2064,20.3138,2232900.0],["2016-09-19",20.4301,20.8149,20.4301,20.6359,1153200.0],["2016-09-20",20.8686,21.146,20.7702,20.9402,1861300.0],["2016-09-21",21.1192,21.2266,20.8328,21.0565,850600.0],["2016-09-22",21.155,21.2713,21.1371,21.1997,506400.0],["2016-09-23",21.1013,21.1908,20.976,21.0118,1038800.0],["2016-09-26",20.8865,20.9402,20.806,20.8865,1267300.0],["2016-09-27",20.8418,21.0297,20.6986,20.9402,1125400.0],["2016-09-28",20.9581,21.1908,20.806,21.146,1237800.0],["2016-09-29",21.0386,21.4324,21.0386,21.3071,1501100.0],["2016-09-30",21.3339,21.5666,20.9491,21.4324,1768800.0],["2016-10-03",21.4861,21.5487,21.1729,21.3429,1563300.0],["2016-10-04",21.3339,21.4413,21.1371,21.155,1159100.0],["2016-10-05",21.2892,21.504,21.2623,21.3966,970800.0],["2016-10-06",21.2802,21.3876,21.1729,21.3518,610500.0],["2016-10-07",21.3876,21.3876,21.1908,21.2981,1035800.0],["2016-10-10",21.3518,21.504,21.3429,21.4682,633400.0],["2016-10-11",21.3787,21.3787,21.1639,21.2892,827400.0],["2016-10-12",21.2534,21.3966,21.2534,21.3697,848200.0],["2016-10-13",21.1818,21.3071,21.1013,21.155,604000.0],["2016-10-14",21.1818,21.4413,21.146,21.1729,595900.0],["2016-10-17",21.1639,21.2713,21.0297,21.0476,699200.0],["2016-10-18",21.1729,21.2713,21.1371,21.1639,540200.0],["2016-10-19",21.2087,21.3339,21.155,21.1639,434600.0],["2016-10-20",21.1281,21.2087,21.0118,21.0655,587800.0],["2016-10-21",21.0118,21.146,20.8865,20.976,722100.0],["2016-10-24",21.0476,21.2892,21.0476,21.2444,690700.0],["2016-10-25",21.1818,21.3518,21.1729,21.2713,716500.0],["2016-10-26",21.1997,21.495,21.1997,21.3071,650300.0],["2016-10-27",21.2981,21.3071,20.7254,20.7523,814300.0],["2016-10-28",20.8239,21.0207,20.627,20.6628,995300.0],["2016-10-31",20.7254,20.7881,20.5196,20.5733,1095300.0],["2016-11-01",20.5643,20.7433,20.448,20.5196,1280400.0],["2016-11-02",20.5465,20.7254,20.3406,20.3675,1382800.0],["2016-11-03",20.7254,21.4413,20.2869,21.0923,1681500.0],["2016-11-04",21.1192,21.146,20.9402,21.0118,1425600.0],["2016-11-07",21.2444,21.2892,20.8686,21.1639,993700.0],["2016-11-08",21.1102,21.2176,20.8328,20.9581,918500.0],["2016-11-09",20.6807,20.8418,20.2422,20.7433,743100.0],["2016-11-10",20.797,20.976,20.6359,20.8418,718600.0],["2016-11-11",20.7254,20.9312,20.7254,20.806,634000.0],["2016-11-14",20.8149,21.146,20.8149,21.0834,779200.0],["2016-11-15",21.1281,21.3339,21.1281,21.1281,1077900.0],["2016-11-16",21.1281,21.2623,20.9849,21.1102,629500.0],["2016-11-17",21.2713,21.8172,21.1639,21.7814,803900.0],["2016-11-18",21.7724,21.844,21.5756,21.7366,816700.0],["2016-11-21",21.8709,21.9156,21.6203,21.6382,510900.0],["2016-11-22",21.6024,21.9514,21.5308,21.9067,1000000.0],["2016-11-23",21.8351,21.9156,21.6293,21.7187,512700.0],["2016-11-25",21.8261,21.9783,21.7277,21.7993,530700.0],["2016-11-28",21.8082,21.9246,21.665,21.7008,960900.0],["2016-11-29",21.7366,21.8261,21.5398,21.665,562700.0],["2016-11-30",21.674,21.7545,21.3876,21.4145,709000.0],["2016-12-01",21.3966,21.5308,21.1818,21.2444,876600.0],["2016-12-02",21.1102,21.4771,21.1102,21.3966,867900.0],["2016-12-05",21.4771,21.7635,21.4682,21.4682,518800.0],["2016-12-06",21.5129,21.5577,21.3697,21.3876,833600.0],["2016-12-07",21.4145,21.7008,21.4055,21.5935,795800.0],["2016-12-08",21.5308,22.0409,21.5308,21.9335,2175300.0],["2016-12-09",21.9783,22.0051,21.4413,21.4861,867900.0],["2016-12-12",21.3876,21.7008,21.3876,21.6113,626100.0],["2016-12-13",21.5308,22.0319,21.5308,21.844,839200.0],["2016-12-14",21.8619,22.0677,21.4861,21.504,918000.0],["2016-12-15",21.5935,21.7993,21.4771,21.5845,530900.0],["2016-12-16",21.665,21.7098,21.3876,21.495,1164500.0],["2016-12-19",21.495,21.665,21.3518,21.4861,836500.0],["2016-12-20",21.5666,21.6292,21.3608,21.5308,1347200.0],["2016-12-21",21.4682,21.6024,21.4145,21.4771,803000.0],["2016-12-22",21.4145,21.5935,21.1639,21.5308,892300.0],["2016-12-23",21.5845,21.7366,21.495,21.6472,355000.0],["2016-12-27",21.6561,21.844,21.5487,21.6561,192100.0],["2016-12-28",21.7187,21.7277,21.4861,21.5756,281700.0],["2016-12-29",21.5487,21.7903,21.5487,21.7098,350000.0],["2016-12-30",21.7098,21.8172,21.6114,21.7814,392100.0],["2017-01-03",21.9246,22.1572,21.6829,21.8619,944000.0],["2017-01-04",21.8351,22.0856,21.8351,21.9872,582800.0],["2017-01-05",22.014,22.1662,21.9067,22.0409,423100.0],["2017-01-06",22.0498,22.1125,21.8351,22.0588,591000.0],["2017-01-09",22.0856,22.1841,22.014,22.0677,454000.0],["2017-01-10",22.0051,22.193,21.9067,21.9783,591900.0],["2017-01-11",21.8798,22.0856,21.8798,22.0498,780200.0],["2017-01-12",21.9604,22.2378,21.9425,22.1841,524900.0],["2017-01-13",22.1214,22.2736,22.0677,22.0946,355600.0],["2017-01-17",22.0767,22.1214,21.8619,21.9783,799200.0],["2017-01-18",22.014,22.0946,21.8798,22.014,827500.0],["2017-01-19",22.0677,22.1304,21.5845,21.665,869900.0],["2017-01-20",21.6203,21.8082,21.5219,21.5398,764600.0],["2017-01-23",21.5308,21.6382,21.2355,21.2892,819800.0],["2017-01-24",21.2802,21.6829,21.1639,21.6024,793900.0],["2017-01-25",21.6114,21.9962,21.6114,21.9604,645400.0],["2017-01-26",21.8798,22.0588,21.7366,21.8619,640200.0],["2017-01-27",21.8082,21.9335,21.7456,21.8977,843800.0],["2017-01-30",21.7098,22.0677,21.4503,22.0588,1442900.0],["2017-01-31",22.023,22.1572,21.8619,22.0856,886000.0],["2017-02-01",22.193,22.2109,21.8977,22.0409,728800.0],["2017-02-02",21.9783,22.2825,21.8798,21.9246,866200.0],["2017-02-03",21.9693,22.4346,21.9067,22.3899,941600.0],["2017-02-06",22.3004,22.5778,22.3004,22.4167,945600.0],["2017-02-07",22.372,22.5599,22.3362,22.4257,854500.0],["2017-02-08",22.4794,22.4794,22.193,22.202,2333400.0],["2017-02-09",22.202,22.7031,22.193,22.551,1089800.0],["2017-02-10",22.9268,23.0879,21.4234,21.8888,3479700.0],["2017-02-13",21.7456,22.3541,21.2892,21.3339,3831400.0],["2017-02-14",21.2355,21.4055,21.0655,21.2713,3427100.0],["2017-02-15",21.2802,21.4413,21.2623,21.3966,2578600.0],["2017-02-16",21.2981,21.5219,21.2981,21.4503,2030100.0],["2017-02-17",21.4324,21.5308,21.3876,21.4503,1674000.0],["2017-02-21",21.4682,21.6292,21.4145,21.5308,5183500.0],["2017-02-22",21.5129,21.7277,21.504,21.7098,1359100.0],["2017-02-23",21.7724,22.0767,21.7545,21.9872,2171900.0],["2017-02-24",21.9246,22.2288,21.8082,22.2288,1322100.0],["2017-02-27",22.202,22.4167,22.1125,22.1214,1075700.0],["2017-02-28",22.1751,22.1751,21.665,21.6919,1688300.0],["2017-03-01",21.8261,22.0051,21.7098,21.7903,1943400.0],["2017-03-02",21.7724,21.8619,21.674,21.7456,1369000.0],["2017-03-03",21.8351,21.844,21.6829,21.7187,1001500.0],["2017-03-06",21.5935,21.6203,21.4771,21.5219,732700.0],["2017-03-07",21.495,21.6114,21.4234,21.4503,1172800.0],["2017-03-08",21.4144,21.7104,21.4144,21.6476,3256800.0],["2017-03-09",21.6566,21.7104,21.4862,21.4951,901700.0],["2017-03-10",21.4144,21.6207,21.3695,21.5041,1354700.0],["2017-03-13",21.4951,21.549,21.1901,21.3695,1012700.0],["2017-03-14",21.4234,21.4234,21.2978,21.3426,810100.0],["2017-03-15",21.3875,21.549,21.2798,21.522,1060600.0],["2017-03-16",21.5938,21.6746,21.5131,21.6566,851700.0],["2017-03-17",21.7284,21.9616,21.6207,21.9347,979200.0],["2017-03-20",21.9347,21.9347,21.6835,21.7194,940600.0],["2017-03-21",21.7463,21.8001,21.5669,21.6746,444700.0],["2017-03-22",21.6835,21.8181,21.6387,21.7374,635300.0],["2017-03-23",21.7374,21.9437,21.6566,21.8091,611000.0],["2017-03-24",21.8181,22.0065,21.7822,21.8001,532200.0],["2017-03-27",21.5938,21.8091,21.4951,21.7463,396900.0],["2017-03-28",21.7104,21.8271,21.6746,21.7553,596800.0],["2017-03-29",21.7463,21.863,21.6476,21.8181,962600.0],["2017-03-30",21.9168,22.2039,21.9168,22.1949,819600.0],["2017-03-31",22.1949,22.3294,22.1141,22.2128,718300.0],["2017-04-03",22.1949,22.2128,21.4682,21.531,1319600.0],["2017-04-04",21.4503,21.5579,21.226,21.3157,1640100.0],["2017-04-05",21.4413,21.4951,21.1183,21.1273,1176300.0],["2017-04-06",21.1273,21.1722,20.9479,20.9658,1128200.0],["2017-04-07",20.9569,21.3964,20.9389,21.3785,1792400.0],["2017-04-10",21.4144,21.7732,21.3247,21.7104,1791400.0],["2017-04-11",21.6566,21.863,21.6387,21.836,1315800.0],["2017-04-12",21.836,21.9437,21.5131,21.549,998200.0],["2017-04-13",21.4592,21.5579,21.3695,21.3785,588400.0],["2017-04-17",21.4503,21.5041,21.2439,21.2529,951700.0],["2017-04-18",21.208,21.3247,21.0914,21.2978,1514900.0],["2017-04-19",21.3516,21.6207,21.3516,21.6207,706400.0],["2017-04-20",21.7104,21.845,21.6297,21.7912,446700.0],["2017-04-21",21.8271,21.9078,21.7015,21.7284,822300.0],["2017-04-24",21.9168,21.9796,21.7194,21.7553,584900.0],["2017-04-25",21.8271,21.9527,21.7822,21.845,816600.0],["2017-04-26",21.8899,22.1411,21.845,22.0693,684200.0],["2017-04-27",22.0603,22.2936,21.9616,22.0424,544100.0],["2017-04-28",22.0603,22.0603,21.7643,21.9078,530900.0],["2017-05-01",21.9616,22.0693,21.8719,21.9885,475700.0],["2017-05-02",21.9886,22.1052,21.9168,22.0244,433400.0],["2017-05-03",21.9885,22.0962,21.7822,22.0783,755000.0],["2017-05-04",22.0962,22.4999,22.0244,22.4909,999700.0],["2017-05-05",22.6435,22.8498,22.2218,22.4551,1021500.0],["2017-05-08",22.473,23.1458,22.473,22.9126,1718700.0],["2017-05-09",22.9126,23.0741,22.7152,22.9036,1095500.0],["2017-05-10",22.8588,23.0292,22.8318,22.8946,747800.0],["2017-05-11",22.8498,22.9844,22.769,22.9395,783100.0],["2017-05-12",22.8946,22.9754,22.7511,22.9305,717800.0],["2017-05-15",22.9485,23.3342,22.9305,23.3342,944300.0],["2017-05-16",23.3791,23.4778,23.3342,23.4329,1052800.0],["2017-05-17",23.2804,23.6752,23.1907,23.5585,1411200.0],["2017-05-18",23.5047,23.711,23.406,23.6662,1400100.0],["2017-05-19",23.7469,23.8815,23.6482,23.7828,1192900.0],["2017-05-22",23.8097,24.0519,23.7469,24.043,1329600.0],["2017-05-23",24.0878,24.4018,24.0161,24.0609,1383300.0],["2017-05-24",24.0699,24.3211,24.0071,24.2583,948200.0],["2017-05-25",24.339,24.4377,24.2044,24.2852,785600.0],["2017-05-26",24.2583,24.4018,24.2045,24.339,668600.0],["2017-05-30",24.3928,24.5274,24.3211,24.4556,719100.0],["2017-05-31",24.4915,24.6261,24.3659,24.5095,761700.0],["2017-06-01",24.5992,24.8683,24.5364,24.8414,795100.0],["2017-06-02",24.8593,24.958,24.7068,24.7517,711000.0],["2017-06-05",24.7427,24.7876,24.644,24.6889,648900.0],["2017-06-06",24.6351,24.7786,24.4467,24.4556,1323900.0],["2017-06-07",24.4736,24.7068,24.3659,24.6261,772700.0],["2017-06-08",24.5542,24.5811,24.2934,24.4912,695700.0],["2017-06-09",24.4822,24.5272,24.2395,24.3564,722500.0],["2017-06-12",24.3384,24.4373,24.1496,24.3923,1068700.0],["2017-06-13",24.4283,24.752,24.2844,24.68,1165800.0],["2017-06-14",24.698,24.7789,24.5002,24.5811,814000.0],["2017-06-15",24.4643,24.7789,24.4103,24.725,889600.0],["2017-06-16",24.698,24.698,24.1226,24.3204,1501500.0],["2017-06-19",24.2305,24.5632,24.2305,24.5002,1048700.0],["2017-06-20",24.4013,24.5542,24.2844,24.5002,839000.0],["2017-06-21",24.5362,24.6711,24.4643,24.5362,656400.0],["2017-06-22",24.4822,24.752,24.4643,24.698,922600.0],["2017-06-23",24.6351,24.9408,24.6081,24.9228,1029800.0],["2017-06-26",24.9408,25.2645,24.9228,25.1835,1113800.0],["2017-06-27",25.1835,25.3364,25.0307,25.0307,991900.0],["2017-06-28",25.0936,25.4173,25.0666,25.3184,860900.0],["2017-06-29",25.3184,25.3454,24.8958,25.0756,736800.0],["2017-06-30",25.1026,25.1656,24.9588,25.0217,646700.0],["2017-07-03",25.0397,25.3184,25.0127,25.0667,519400.0],["2017-07-05",25.0666,25.2285,24.8958,24.9678,797200.0],["2017-07-06",24.8419,24.9408,24.689,24.725,1540900.0],["2017-07-07",24.8329,24.8958,24.752,24.7969,637300.0],["2017-07-10",24.7969,24.9048,24.5722,24.6261,928600.0],["2017-07-11",24.6351,24.9138,24.6261,24.8239,652700.0],["2017-07-12",24.9138,25.1476,24.8958,24.9857,431000.0],["2017-07-13",25.0756,25.1386,24.9228,24.9678,561300.0],["2017-07-14",24.9588,25.1656,24.9498,25.0846,393600.0],["2017-07-17",25.0756,25.2734,25.0217,25.1835,513700.0],["2017-07-18",25.1745,25.2195,25.0577,25.2105,603900.0],["2017-07-19",25.2105,25.4623,25.1835,25.3903,336700.0],["2017-07-20",25.3813,25.8039,25.3274,25.6241,609400.0],["2017-07-21",25.6151,25.8579,25.5252,25.723,554800.0],["2017-07-24",25.723,25.9028,25.669,25.7679,854400.0],["2017-07-25",25.8129,25.9747,25.705,25.8399,632700.0],["2017-07-26",25.8309,26.0736,25.8129,26.0107,517200.0],["2017-07-27",26.0377,26.1815,25.8219,25.9747,620100.0],["2017-07-28",25.9388,26.0017,25.8129,25.9388,372300.0],["2017-07-31",25.9747,26.1635,25.9118,26.0736,447500.0],["2017-08-01",26.2085,26.2714,25.9837,26.1995,619700.0],["2017-08-02",26.1725,26.2355,25.9388,25.9568,1064300.0],["2017-08-03",26.3973,28.708,26.0736,26.9637,3813200.0],["2017-08-04",26.9727,27.0986,26.3344,26.3973,914000.0],["2017-08-07",26.4513,26.658,26.3434,26.4962,530100.0],["2017-08-08",26.4962,26.7929,26.4962,26.712,608200.0],["2017-08-09",26.6401,26.694,26.4063,26.5232,876800.0],["2017-08-10",26.4333,26.5861,26.3254,26.4333,1218200.0],["2017-08-11",26.2714,26.5232,26.0826,26.3613,1266000.0],["2017-08-14",26.5322,26.6401,26.3703,26.4603,916900.0],["2017-08-15",25.4353,26.0377,25.3993,25.669,4340400.0],["2017-08-16",25.8129,26.0646,25.75,25.8129,1678200.0],["2017-08-17",25.8399,25.9927,25.6601,25.6601,1307600.0],["2017-08-18",25.6061,25.7949,25.4533,25.6151,759900.0],["2017-08-21",25.5791,25.714,25.4353,25.5522,737100.0],["2017-08-22",25.6421,25.759,25.4982,25.714,1053800.0],["2017-08-23",25.5881,25.714,25.4083,25.4802,1095500.0],["2017-08-24",25.6061,25.669,25.3723,25.4802,968100.0],["2017-08-25",25.5432,25.6511,25.4712,25.5252,753900.0],["2017-08-28",25.5701,25.5971,25.3993,25.4533,786500.0],["2017-08-29",25.3184,25.5342,25.2735,25.5162,973200.0],["2017-08-30",25.4982,25.5342,25.3364,25.4083,3223700.0],["2017-08-31",25.5522,25.687,25.4533,25.5791,1079700.0],["2017-09-01",25.705,25.705,25.4712,25.5881,514400.0],["2017-09-05",25.4982,25.5432,25.1835,25.3274,766900.0],["2017-09-06",25.3723,25.4353,25.0936,25.2195,1366100.0],["2017-09-07",25.3006,25.3456,25.1114,25.3276,905400.0],["2017-09-08",25.3276,25.3456,25.1744,25.2015,793000.0],["2017-09-11",25.3366,25.4808,25.2555,25.3997,1810300.0],["2017-09-12",25.4808,25.661,25.4087,25.5349,748600.0],["2017-09-13",25.5078,25.5979,25.4448,25.4448,951200.0],["2017-09-14",25.3727,25.5979,25.2736,25.2826,873700.0],["2017-09-15",25.2285,25.3997,25.0753,25.3006,1470900.0],["2017-09-18",25.3456,25.4538,25.2645,25.3727,620900.0],["2017-09-19",25.3907,25.5258,25.2645,25.3096,1614600.0],["2017-09-20",25.2916,25.634,25.2916,25.4628,1110000.0],["2017-09-21",25.3997,25.5529,25.3366,25.3907,532700.0],["2017-09-22",25.3727,25.4988,25.3096,25.4177,478100.0],["2017-09-25",25.5349,25.7421,25.3817,25.697,1030100.0],["2017-09-26",25.7511,25.9223,25.688,25.8322,1087800.0],["2017-09-27",25.8592,26.0394,25.8142,25.9043,1255700.0],["2017-09-28",25.8592,25.9583,25.7871,25.7962,700000.0],["2017-09-29",25.7781,25.9944,25.7781,25.9043,575300.0],["2017-10-02",25.9043,26.1115,25.9043,26.0574,709500.0],["2017-10-03",26.1115,26.2286,26.0665,26.0755,624700.0],["2017-10-04",26.0755,26.3728,26.0664,26.3368,858300.0],["2017-10-05",26.3097,26.4449,26.3007,26.3638,456200.0],["2017-10-06",26.3548,26.508,26.2467,26.2557,650100.0],["2017-10-09",26.2917,26.4449,26.2286,26.3548,366500.0],["2017-10-10",26.4449,26.517,26.3638,26.4088,522300.0],["2017-10-11",26.4088,26.4719,26.2917,26.3728,498100.0],["2017-10-12",26.3728,26.5981,26.3368,26.4989,662600.0],["2017-10-13",26.4899,26.6611,26.4899,26.6161,335200.0],["2017-10-16",26.6341,26.7332,26.544,26.6882,570300.0],["2017-10-17",26.6791,26.9044,26.58,26.6161,812700.0],["2017-10-18",26.571,26.9495,26.571,26.7783,965600.0],["2017-10-19",26.589,26.8774,26.4449,26.7963,905700.0],["2017-10-20",26.9945,27.0215,26.7062,26.7512,513100.0],["2017-10-23",26.7873,26.9585,26.6431,26.6431,527800.0],["2017-10-24",26.6431,26.8233,26.553,26.6161,655500.0],["2017-10-25",26.5981,26.8594,26.4449,26.7692,968600.0],["2017-10-26",26.8503,27.3819,26.7422,27.3639,1558400.0],["2017-10-27",27.3729,27.4811,27.0846,27.409,1581800.0],["2017-10-30",27.409,27.418,27.0936,27.2108,872000.0],["2017-10-31",27.2198,27.5261,27.2108,27.436,617900.0],["2017-11-01",27.472,27.5531,27.1927,27.2288,593500.0],["2017-11-02",27.1747,27.3099,27.0666,27.2738,720000.0],["2017-11-03",27.2288,27.418,27.2017,27.2468,1269700.0],["2017-11-06",27.3009,27.5802,27.2828,27.445,821700.0],["2017-11-07",27.4811,27.5712,27.1927,27.2108,1206300.0],["2017-11-08",27.9316,28.5172,27.3459,28.1118,1585500.0],["2017-11-09",28.1388,28.2109,27.8955,28.0577,671700.0],["2017-11-10",27.9496,28.1478,27.7964,28.0937,659300.0],["2017-11-13",28.0577,28.1388,27.9496,28.0217,474400.0],["2017-11-14",27.9676,28.1208,27.8505,27.9856,615800.0],["2017-11-15",27.2828,28.2199,27.1116,27.8865,4569300.0],["2017-11-16",28.0127,28.319,27.9946,28.1929,1154500.0],["2017-11-17",28.2469,28.3641,28.1118,28.1748,896500.0],["2017-11-20",28.2109,28.292,28.0757,28.1748,888400.0],["2017-11-21",28.1658,28.355,28.1658,28.328,1107600.0],["2017-11-22",28.31,28.5352,28.301,28.4361,668000.0],["2017-11-24",28.5533,28.7335,28.4722,28.6884,337400.0],["2017-11-27",28.6704,28.8686,28.5983,28.7245,1303900.0],["2017-11-28",28.8866,29.1479,28.8055,29.1389,1225100.0],["2017-11-29",29.1209,29.238,28.6524,28.8416,1267300.0],["2017-11-30",28.9858,29.0668,28.8686,29.0488,1224600.0],["2017-12-01",28.9948,29.166,28.4542,28.8326,2082900.0],["2017-12-04",28.9317,29.157,28.8686,29.0578,1756300.0],["2017-12-05",29.0578,29.2921,28.9137,28.9767,1607700.0],["2017-12-06",28.9677,29.0939,28.6614,28.7875,1304500.0],["2017-12-07",28.8146,29.2389,28.8146,29.1847,1262100.0],["2017-12-08",29.2479,29.4736,29.2479,29.3833,1181400.0],["2017-12-11",29.2569,29.4285,28.941,28.9952,617300.0],["2017-12-12",29.0403,29.1035,28.941,29.0493,1028600.0],["2017-12-13",28.95,29.1125,28.8778,28.9229,1216400.0],["2017-12-14",28.959,29.0403,28.8056,28.932,870600.0],["2017-12-15",29.0493,29.2118,28.95,29.0854,1848100.0],["2017-12-18",29.2479,29.4646,29.2479,29.4646,874100.0],["2017-12-19",29.4014,29.609,29.3833,29.4826,960300.0],["2017-12-20",29.5639,29.5639,29.3382,29.3743,783200.0],["2017-12-21",29.3833,29.5368,29.3201,29.3201,426600.0],["2017-12-22",29.4104,29.4284,29.1215,29.1576,447600.0],["2017-12-26",29.0674,29.1938,28.9681,29.1306,442300.0],["2017-12-27",29.1938,29.2389,29.0313,29.1306,316100.0],["2017-12-28",29.1125,29.1938,28.8959,29.0313,648400.0],["2017-12-29",29.0674,29.2028,28.607,28.6521,1142500.0],["2018-01-02",28.8327,29.284,28.7334,29.2389,1719700.0],["2018-01-03",29.2931,29.4194,29.0132,29.3201,1191000.0],["2018-01-04",29.6271,29.8979,29.5368,29.7173,878000.0],["2018-01-05",29.8347,30.0423,29.7625,29.9881,655900.0],["2018-01-08",30.0694,30.3312,29.8618,30.3131,699700.0],["2018-01-09",30.4305,30.4666,30.2409,30.2951,729200.0],["2018-01-10",30.1867,30.2138,29.9881,30.1145,567600.0],["2018-01-11",30.286,30.286,29.9069,30.0604,1096500.0],["2018-01-12",30.1326,30.1326,29.6541,29.8979,920300.0],["2018-01-16",30.0513,30.1055,29.8708,29.8979,780100.0],["2018-01-17",30.0423,30.1867,29.9881,30.0784,756200.0],["2018-01-18",30.1958,30.7013,30.1145,30.6381,1001500.0],["2018-01-19",30.7825,31.1707,30.6742,31.0533,1083300.0],["2018-01-22",31.0894,31.1887,30.954,31.1346,641400.0],["2018-01-23",31.1887,31.279,30.9089,31.0353,534600.0],["2018-01-24",31.1617,31.279,30.8367,30.8457,446700.0],["2018-01-25",30.8728,31.0804,30.8186,31.0082,676200.0],["2018-01-26",31.1707,31.4054,30.9811,31.3783,547400.0],["2018-01-29",31.2249,31.2249,30.9902,30.9902,531300.0],["2018-01-30",30.8006,30.936,30.5568,30.7193,671000.0],["2018-01-31",30.8999,30.945,30.4576,30.6381,947700.0],["2018-02-01",30.5478,30.9541,30.4666,30.8548,1061300.0],["2018-02-02",30.62,30.7284,30.0513,30.0784,673600.0],["2018-02-05",29.8618,30.0874,29.1035,29.1035,821300.0],["2018-02-06",28.6973,29.1667,28.291,29.0222,935900.0],["2018-02-07",28.95,29.3743,28.9229,29.1215,557800.0],["2018-02-08",29.2208,29.3021,28.3813,28.3903,683400.0],["2018-02-09",28.607,28.8959,28.1827,28.8417,1371800.0],["2018-02-12",28.941,29.3292,28.7514,29.1576,1002000.0],["2018-02-13",28.5799,28.7063,27.2258,27.3703,1516800.0],["2018-02-14",27.3432,27.8397,27.2619,27.8307,1015600.0],["2018-02-15",27.8036,28.3994,27.7675,28.3903,1114400.0],["2018-02-16",28.3181,28.616,28.2188,28.5167,563600.0],["2018-02-20",28.3542,28.5799,28.2098,28.2188,760500.0],["2018-02-21",28.3001,28.8327,28.3001,28.3994,730200.0],["2018-02-22",28.4626,28.7424,28.4084,28.4806,686500.0],["2018-02-23",28.5709,28.8868,28.5077,28.8778,587500.0],["2018-02-26",28.7966,29.0313,28.4716,28.5528,698700.0],["2018-02-27",28.5257,28.6341,28.273,28.273,563100.0],["2018-02-28",28.3452,28.6882,28.3181,28.3181,639400.0],["2018-03-01",28.3001,28.5167,27.9841,28.2549,830300.0],["2018-03-02",27.957,28.6341,27.9209,28.598,590500.0],["2018-03-05",28.4535,28.7153,28.2188,28.4716,1191900.0],["2018-03-06",28.4806,28.625,28.3272,28.5709,957200.0],["2018-03-07",28.5077,28.6973,28.3362,28.3994,1276600.0],["2018-03-08",28.5034,28.7206,28.3225,28.7206,830700.0],["2018-03-09",28.8925,29.2635,28.8925,29.2092,903700.0],["2018-03-12",29.173,29.4354,29.0916,29.2183,526800.0],["2018-03-13",29.2907,29.3811,29.0735,29.2002,703900.0],["2018-03-14",29.3269,29.3993,28.8201,28.8473,1401800.0],["2018-03-15",28.9016,29.0554,28.8201,28.9378,957700.0],["2018-03-16",29.0463,29.7069,28.974,29.4988,1040100.0],["2018-03-19",29.3902,29.5259,29.1097,29.4173,531500.0],["2018-03-20",29.4083,29.5802,29.173,29.3993,620800.0],["2018-03-21",29.3721,29.4897,29.1097,29.164,689700.0],["2018-03-22",28.9197,29.1459,28.5034,28.5125,726800.0],["2018-03-23",28.5215,28.7115,28.0419,28.06,794600.0],["2018-03-26",28.3496,28.8111,28.2682,28.793,484200.0],["2018-03-27",28.9287,29.0011,28.3858,28.4582,440800.0],["2018-03-28",28.4853,28.8473,28.4672,28.5849,622000.0],["2018-03-29",28.6754,29.1821,28.4672,28.9468,621700.0],["2018-04-02",28.9559,29.0735,28.3134,28.5034,715500.0],["2018-04-03",28.5487,28.8744,28.4672,28.793,606300.0],["2018-04-04",28.3948,28.7568,28.3043,28.7115,343600.0],["2018-04-05",28.9378,29.3721,28.7749,29.1459,896200.0],["2018-04-06",28.8925,29.0192,28.2048,28.3586,559700.0],["2018-04-09",28.5034,28.802,28.3586,28.3858,763300.0],["2018-04-10",28.5758,28.8744,28.5668,28.7115,952000.0],["2018-04-11",28.612,28.983,28.5306,28.6482,513500.0],["2018-04-12",28.802,29.0101,28.7477,28.8654,452500.0],["2018-04-13",29.0283,29.1187,28.6754,28.7839,407500.0],["2018-04-16",28.9559,29.164,28.7568,29.1006,322500.0],["2018-04-17",29.3269,29.3631,29.0463,29.2273,513300.0],["2018-04-18",29.4083,29.5983,29.2726,29.5169,538800.0],["2018-04-19",29.3902,29.535,29.2002,29.2907,279700.0],["2018-04-20",29.2273,29.345,29.0192,29.0464,228700.0],["2018-04-23",29.173,29.2183,28.9016,29.0192,254000.0],["2018-04-24",29.1368,29.1368,28.5758,28.6482,342500.0],["2018-04-25",28.6573,28.6573,28.3405,28.4129,394900.0],["2018-04-26",28.4944,28.9468,28.4672,28.8654,323400.0],["2018-04-27",28.9378,29.0554,28.5939,28.7387,392500.0],["2018-04-30",28.9287,29.0735,28.8111,28.8563,612000.0],["2018-05-01",28.7749,28.9106,28.6573,28.7839,704100.0],["2018-05-02",28.802,28.9106,28.5849,28.6573,821200.0],["2018-05-03",28.5125,29.0916,28.4582,29.0464,745200.0],["2018-05-04",28.3767,28.5215,26.4132,26.8204,3134100.0],["2018-05-07",26.8113,27.0466,26.5489,27.0104,1246000.0],["2018-05-08",27.4176,27.7252,27.0737,27.4085,1718300.0],["2018-05-09",27.4357,27.6981,27.3723,27.5986,1310000.0],["2018-05-10",27.5986,28.0962,27.5443,28.051,1407200.0],["2018-05-11",28.06,28.2591,27.9334,28.2048,893600.0],["2018-05-14",28.1777,28.241,27.7614,27.7795,866900.0],["2018-05-15",27.6528,27.7524,27.5352,27.7071,518300.0],["2018-05-16",27.7614,27.8338,27.5805,27.68,656900.0],["2018-05-17",27.689,27.689,27.3271,27.4719,979200.0],["2018-05-18",27.4719,27.7886,27.318,27.6528,856200.0],["2018-05-21",27.6981,27.87,27.5895,27.689,463300.0],["2018-05-22",27.6709,27.8067,27.5171,27.6709,643900.0],["2018-05-23",27.6528,27.68,27.3542,27.6076,552000.0],["2018-05-24",27.6076,27.7524,27.4357,27.5443,446700.0],["2018-05-25",27.4809,27.5443,27.2004,27.2819,801000.0],["2018-05-29",27.1552,27.3904,27.0104,27.2819,699900.0],["2018-05-30",27.3904,27.6438,27.318,27.5262,394200.0],["2018-05-31",27.5171,27.6257,27.1461,27.1733,975700.0],["2018-06-01",27.309,27.5171,27.309,27.4719,827100.0],["2018-06-04",27.5624,27.7614,27.4266,27.5805,786200.0],["2018-06-05",27.6348,27.7976,27.5352,27.7886,607800.0],["2018-06-06",27.8248,28.1777,27.6981,28.1053,957300.0],["2018-06-07",28.137,28.137,27.747,27.8014,464600.0],["2018-06-08",27.747,28.4999,27.6654,27.8105,753100.0],["2018-06-11",27.7923,27.9284,27.6291,27.7016,452400.0],["2018-06-12",27.7651,27.9647,27.62,27.8558,780500.0],["2018-06-13",27.9647,28.128,27.7923,27.8921,1077600.0],["2018-06-14",27.9738,28.0917,27.8921,28.0191,675500.0],["2018-06-15",27.9556,28.0735,27.8831,28.0645,737400.0],["2018-06-18",28.1007,28.128,27.8377,27.9738,576200.0],["2018-06-19",27.8014,27.8196,27.4658,27.7198,760200.0],["2018-06-20",27.9647,28.1098,27.493,27.5565,632800.0],["2018-06-21",27.5837,27.5837,27.2118,27.4114,1062200.0],["2018-06-22",27.4749,27.6291,27.2844,27.4749,1833000.0],["2018-06-25",27.4114,27.4114,26.9306,27.0395,774900.0],["2018-06-26",27.1121,27.23,26.7946,26.8218,1136700.0],["2018-06-27",26.9125,26.9125,26.2231,26.2322,813500.0],["2018-06-28",26.1415,26.4499,26.0145,26.2776,865100.0],["2018-06-29",26.341,26.4862,26.2322,26.2413,1020900.0],["2018-07-02",26.1506,26.468,26.0326,26.4499,1207000.0],["2018-07-03",26.5315,26.6767,26.3229,26.3229,605700.0],["2018-07-05",26.4317,26.5587,26.3501,26.5315,816500.0],["2018-07-06",26.5587,26.8853,26.4499,26.7855,603200.0],["2018-07-09",26.9034,26.9579,26.7039,26.9579,499100.0],["2018-07-10",27.0214,27.2209,26.7764,26.9579,1202200.0],["2018-07-11",26.8671,27.1302,26.8309,27.0848,1274400.0],["2018-07-12",27.2028,27.3388,27.0667,27.0939,778300.0],["2018-07-13",27.0576,27.1574,26.9488,27.1483,574400.0],["2018-07-16",27.1846,27.3842,27.103,27.1302,897700.0],["2018-07-17",27.0758,27.3479,26.9216,27.3025,574900.0],["2018-07-18",27.2753,27.4295,27.112,27.4114,506500.0],["2018-07-19",27.3388,27.6835,27.2935,27.62,1079900.0],["2018-07-20",27.6291,27.8014,27.5384,27.6926,585800.0],["2018-07-23",27.6744,27.9375,27.5656,27.874,981100.0],["2018-07-24",27.9375,28.01,27.6291,27.7651,965700.0],["2018-07-25",27.7742,28.001,27.7107,27.9828,388700.0],["2018-07-26",27.8831,27.9919,27.747,27.9193,498000.0],["2018-07-27",27.9828,28.0191,27.6291,27.7198,257400.0],["2018-07-30",27.6472,27.7107,27.3207,27.3842,534600.0],["2018-07-31",27.357,27.6019,27.2481,27.5565,1422500.0],["2018-08-01",27.6744,27.9375,27.5746,27.8921,645400.0],["2018-08-02",27.7561,27.9738,27.6291,27.9375,784100.0],["2018-08-03",27.9193,28.0735,27.6563,28.001,522100.0],["2018-08-06",28.01,28.391,27.9465,28.3729,702700.0],["2018-08-07",28.4001,28.4545,28.137,28.3275,1046700.0],["2018-08-08",27.6654,28.1189,27.2209,27.3479,1496500.0],["2018-08-09",27.3207,27.6835,27.2028,27.6109,1134500.0],["2018-08-10",27.5021,27.5474,27.2028,27.5384,957200.0],["2018-08-13",27.4658,27.7198,27.3751,27.4205,679800.0],["2018-08-14",26.7583,27.2753,26.595,27.103,1386000.0],["2018-08-15",26.9851,27.5021,26.9306,27.4658,992500.0],["2018-08-16",27.6381,27.6563,27.3842,27.4023,619200.0],["2018-08-17",27.4114,27.747,27.2935,27.6835,418000.0],["2018-08-20",27.7107,27.9556,27.6472,27.8649,445100.0],["2018-08-21",27.8377,27.9919,27.7016,27.7288,355100.0],["2018-08-22",27.7289,27.9284,27.7107,27.8196,337000.0],["2018-08-23",27.8014,27.8649,27.4567,27.4567,459800.0],["2018-08-24",27.5565,27.7289,27.5112,27.6744,342400.0],["2018-08-27",27.7198,27.874,27.6744,27.7107,322800.0],["2018-08-28",27.7561,27.7833,27.4295,27.4658,526500.0],["2018-08-29",27.4567,27.7289,27.4567,27.7107,606500.0],["2018-08-30",27.6109,27.7379,27.3932,27.493,491800.0],["2018-08-31",27.4749,27.8468,27.4749,27.7924,585800.0],["2018-09-04",27.7651,27.9738,27.6109,27.7742,859700.0],["2018-09-05",27.6109,27.6291,27.4295,27.5565,581300.0],["2018-09-06",27.5565,27.6472,27.4205,27.6109,470000.0],["2018-09-07",27.6064,27.6791,27.3882,27.4427,964300.0],["2018-09-10",27.4518,27.5064,27.3427,27.4518,488200.0],["2018-09-11",27.4791,27.5155,27.3154,27.4518,456100.0],["2018-09-12",27.4609,27.9337,27.37,27.9065,594100.0],["2018-09-13",28.0065,28.0701,27.7973,27.9428,337800.0],["2018-09-14",27.961,28.0065,27.7882,27.8155,607200.0],["2018-09-17",27.7792,27.8792,27.3518,27.5518,764900.0],["2018-09-18",27.3609,27.7246,27.3609,27.5518,912500.0],["2018-09-19",27.57,27.57,27.3518,27.4518,405100.0],["2018-09-20",27.5791,27.8701,27.4427,27.861,904300.0],["2018-09-21",27.8519,28.152,27.8337,28.0429,1515800.0],["2018-09-24",27.9883,28.0519,27.8519,27.9246,652500.0],["2018-09-25",27.9428,27.9974,27.7337,27.8519,514000.0],["2018-09-26",27.8974,28.0701,27.8428,27.8519,398400.0],["2018-09-27",27.8246,28.0156,27.7792,27.8337,576900.0],["2018-09-28",27.7428,27.9792,27.7337,27.8337,421900.0],["2018-10-01",27.8974,27.961,27.4609,27.5791,603800.0],["2018-10-02",27.5791,27.6064,27.3427,27.5246,525200.0],["2018-10-03",27.5064,27.8337,27.5064,27.7428,740800.0],["2018-10-04",27.6519,27.6519,27.1154,27.2881,1115000.0],["2018-10-05",27.2063,27.3609,27.0426,27.1608,611400.0],["2018-10-08",27.0881,27.179,26.7789,26.9972,393600.0],["2018-10-09",26.9244,27.1608,26.7244,26.8426,825800.0],["2018-10-10",26.8062,26.8062,25.7787,25.7878,668600.0],["2018-10-11",25.6969,25.806,25.4877,25.5332,1024700.0],["2018-10-12",25.9242,25.9696,25.1604,25.5241,555700.0],["2018-10-15",25.3968,25.6605,25.3786,25.5332,411600.0],["2018-10-16",25.7241,26.3061,25.6423,26.2606,923600.0],["2018-10-17",26.2333,26.4879,25.9787,26.4152,1516600.0],["2018-10-18",26.4152,26.4879,26.1242,26.2333,1056200.0],["2018-10-19",26.3606,26.3788,25.9969,26.1515,413400.0],["2018-10-22",26.2788,26.2788,25.9606,26.0333,344200.0],["2018-10-23",25.6332,25.8423,25.324,25.5877,619800.0],["2018-10-24",25.4241,25.6423,24.8421,24.8421,535300.0],["2018-10-25",24.9512,24.9785,24.6784,24.733,901500.0],["2018-10-26",24.4602,24.6421,24.1329,24.3056,660500.0],["2018-10-29",24.4875,24.7057,24.0601,24.2692,591200.0],["2018-10-30",24.2783,24.3966,24.0874,24.2965,517100.0],["2018-10-31",24.5875,25.0603,24.4875,24.9239,527900.0],["2018-11-01",24.9967,25.0149,24.7148,24.9512,393800.0],["2018-11-02",24.9876,25.1877,24.7785,24.8694,998200.0],["2018-11-05",24.9603,25.1695,24.6966,24.8603,594300.0],["2018-11-06",24.7966,25.0422,24.5966,24.9149,643700.0],["2018-11-07",25.3513,27.1972,25.2422,26.7425,1655000.0],["2018-11-08",26.8062,26.9062,25.8333,26.3879,946900.0],["2018-11-09",26.197,27.4882,26.1788,27.3882,1707200.0],["2018-11-12",27.1608,27.37,26.8426,27.1608,1136400.0],["2018-11-13",27.2609,27.4518,27.1154,27.1427,1101700.0],["2018-11-14",27.2609,27.3972,26.4607,26.4698,1730800.0],["2018-11-15",26.4152,26.9153,26.3243,26.688,1875500.0],["2018-11-16",26.5061,27.1608,26.5061,27.1245,660200.0],["2018-11-19",27.1336,27.1881,26.5698,26.7244,641200.0],["2018-11-20",26.2515,26.8426,26.1879,26.4243,683000.0],["2018-11-21",26.6243,26.8699,26.4789,26.6243,410200.0],["2018-11-23",26.3879,26.8426,26.3879,26.5971,151500.0],["2018-11-26",26.788,27.0153,26.7153,26.8971,703200.0],["2018-11-27",26.7153,26.8517,26.4789,26.6243,653000.0],["2018-11-28",26.7335,27.3609,26.7062,27.2972,461200.0],["2018-11-29",27.2609,27.7882,27.1608,27.4882,738900.0],["2018-11-30",27.4427,27.7155,27.3882,27.6246,519600.0],["2018-12-03",28.0065,28.0338,27.4336,27.5064,545800.0],["2018-12-04",27.47,27.5791,26.3697,26.4516,856000.0],["2018-12-06",26.0424,26.3425,25.806,26.0515,1029700.0],["2018-12-07",26.0196,26.366,25.7825,25.9102,646800.0],["2018-12-10",25.8646,25.9831,25.3905,25.7369,518600.0],["2018-12-11",26.0469,26.1107,25.5455,25.664,608600.0],["2018-12-12",25.8555,26.2384,25.8555,25.9011,359000.0],["2018-12-13",26.0105,26.1107,25.6184,25.7369,413400.0],["2018-12-14",25.5273,25.5911,24.9164,24.9802,681200.0],["2018-12-17",25.3449,25.427,24.652,24.8253,789000.0],["2018-12-18",25.0714,25.1444,24.5882,24.7614,623700.0],["2018-12-19",24.7706,25.3449,24.7067,24.8891,667600.0],["2018-12-20",24.5791,24.8708,24.3694,24.6247,594400.0],["2018-12-21",24.7159,24.7614,23.8771,23.8862,882800.0],["2018-12-24",23.7221,23.8862,23.3848,23.5945,199400.0],["2018-12-26",23.6401,23.9956,23.2298,23.9683,705700.0],["2018-12-27",23.6948,24.3694,23.5671,24.3694,526200.0],["2018-12-28",24.415,24.5609,24.1415,24.3694,385900.0],["2018-12-31",24.4059,24.6065,24.2053,24.6065,438400.0],["2019-01-02",24.3147,24.4424,24.1871,24.4241,564600.0],["2019-01-03",24.2235,24.4697,23.9136,24.0959,443400.0],["2019-01-04",24.415,24.9438,24.3785,24.7159,407500.0],["2019-01-07",24.8435,24.9347,24.5882,24.9073,377300.0],["2019-01-08",25.1899,25.7096,24.9894,25.3358,375800.0],["2019-01-09",25.3358,25.509,25.0988,25.3632,419200.0],["2019-01-10",25.2264,25.272,24.9894,25.2538,487800.0],["2019-01-11",25.0805,25.5364,25.0805,25.5181,397400.0],["2019-01-14",25.3632,25.5455,25.1261,25.3449,238300.0],["2019-01-15",26.0743,26.3751,25.4087,25.8099,366700.0],["2019-01-16",25.7917,26.0469,25.737,26.0287,458000.0],["2019-01-17",25.974,26.4116,25.974,26.284,653600.0],["2019-01-18",26.4572,26.758,26.3113,26.6395,419200.0],["2019-01-22",26.5028,26.6122,26.2019,26.4116,766700.0],["2019-01-23",26.4754,26.7033,26.1837,26.3751,280300.0],["2019-01-24",26.3934,26.521,26.2657,26.4845,274200.0],["2019-01-25",26.5575,26.8219,26.4207,26.7763,362100.0],["2019-01-28",26.5484,26.7672,26.366,26.6578,335800.0],["2019-01-29",26.831,26.8857,26.5848,26.6578,628500.0],["2019-01-30",26.8036,27.1227,26.6031,27.0042,443700.0],["2019-01-31",26.9586,27.2868,26.9404,27.1957,510300.0],["2019-02-01",27.2139,27.6059,27.2139,27.46,635700.0],["2019-02-04",27.4053,27.925,27.2959,27.925,586600.0],["2019-02-05",27.925,28.1073,27.7427,27.9615,538500.0],["2019-02-06",28.5085,28.5541,28.1438,28.3535,994100.0],["2019-02-07",28.1529,28.2897,27.8703,28.0071,1264400.0],["2019-02-08",30.0857,30.9883,29.6299,29.8487,1651600.0],["2019-02-11",29.9581,29.9581,29.3472,29.7119,656400.0],["2019-02-12",29.721,30.0492,29.5569,29.7393,1080400.0],["2019-02-13",29.3837,29.8851,29.2378,29.5752,4619900.0],["2019-02-14",29.5296,30.0128,29.5296,29.794,1431200.0],["2019-02-15",30.0766,30.1495,29.8487,30.031,1281700.0],["2019-02-19",29.8942,30.3592,29.8942,30.1039,1617600.0],["2019-02-20",30.0857,30.5324,30.0675,30.2863,1288000.0],["2019-02-21",30.3592,30.3957,30.1131,30.268,796500.0],["2019-02-22",30.3592,30.5051,30.2498,30.3866,979600.0],["2019-02-25",30.5962,30.8789,30.4868,30.496,991000.0],["2019-02-26",30.5142,30.5689,30.3774,30.3866,1038800.0],["2019-02-27",30.268,30.3957,30.1313,30.2407,785400.0],["2019-02-28",30.2407,30.4139,30.1769,30.2863,1319300.0],["2019-03-01",30.496,30.733,30.3319,30.578,1403000.0],["2019-03-04",30.6874,30.6874,30.1039,30.5142,1079000.0],["2019-03-05",30.5142,30.6236,30.3957,30.4777,563800.0],["2019-03-06",30.5233,30.5233,30.3045,30.423,586600.0],["2019-03-07",30.391,30.4459,30.1991,30.391,714400.0],["2019-03-08",30.7566,30.7566,30.3636,30.5556,690200.0],["2019-03-11",30.6195,30.8572,30.5464,30.8115,689200.0],["2019-03-12",30.8755,31.0308,30.7749,30.8115,684900.0],["2019-03-13",30.9029,31.1222,30.8115,30.9029,1305300.0],["2019-03-14",30.8572,31.0674,30.7841,30.9943,1061600.0],["2019-03-15",31.0674,31.2228,30.9486,31.1771,1654100.0],["2019-03-18",31.2319,31.369,31.0126,31.2319,848300.0],["2019-03-19",31.2868,31.3416,31.0765,31.1588,1204800.0],["2019-03-20",31.1314,31.3599,31.0491,31.168,735000.0],["2019-03-21",31.0583,31.6981,30.9669,31.6981,854500.0],["2019-03-22",31.6067,31.6067,31.0309,31.1862,647500.0],["2019-03-25",31.1679,31.3782,31.0583,31.3142,616500.0],["2019-03-26",31.5518,31.7529,31.4056,31.7164,606000.0],["2019-03-27",31.7164,31.8078,31.4696,31.5793,506800.0],["2019-03-28",31.6707,32.018,31.5884,32.018,582700.0],["2019-03-29",32.1368,32.1916,31.9906,32.1551,630600.0],["2019-04-01",32.3105,32.4019,32.0728,32.3653,608700.0],["2019-04-02",32.4019,32.6395,32.347,32.4201,1157800.0],["2019-04-03",32.5207,32.7492,32.475,32.6212,1017500.0],["2019-04-04",32.7858,32.7949,32.3562,32.4293,744400.0],["2019-04-05",32.4841,32.5024,32.3379,32.4659,448800.0],["2019-04-08",32.2648,32.5938,32.0363,32.5298,907600.0],["2019-04-09",32.4476,32.6395,32.3927,32.5116,550000.0],["2019-04-10",32.5298,32.7035,32.4019,32.6487,711800.0],["2019-04-11",32.74,32.7492,32.5024,32.6852,1032800.0],["2019-04-12",32.6669,32.868,32.5298,32.8589,522900.0],["2019-04-15",32.8132,32.9046,32.603,32.7401,322400.0],["2019-04-16",32.8497,33.0325,32.7766,32.9046,840300.0],["2019-04-17",33.0051,33.0051,32.6944,32.804,1323100.0],["2019-04-18",32.8315,32.9777,32.5755,32.8863,1032600.0],["2019-04-22",32.6944,33.0874,32.4567,32.9686,1585800.0],["2019-04-23",33.0143,33.3525,32.8589,33.3159,938100.0],["2019-04-24",33.3799,33.389,33.1514,33.1788,485100.0],["2019-04-25",33.1788,33.1788,32.7583,33.06,505000.0],["2019-04-26",33.0234,33.1971,33.0143,33.0965,460200.0],["2019-04-29",33.1514,33.1514,32.7583,32.9411,836400.0],["2019-04-30",33.0691,33.2976,32.9868,33.1788,788800.0],["2019-05-01",33.261,33.261,32.5938,32.6395,1606000.0],["2019-05-02",32.5847,33.0782,32.5572,32.868,1617000.0],["2019-05-03",34.1842,34.4584,32.8863,33.2062,1184500.0],["2019-05-06",32.7492,33.1788,32.5755,33.1331,858900.0],["2019-05-07",32.9229,33.1879,32.7766,32.9046,1184800.0],["2019-05-08",32.804,33.06,32.7126,32.9411,735100.0],["2019-05-09",32.6944,33.0143,32.3745,32.9686,724700.0],["2019-05-10",32.868,33.0965,32.6761,33.0691,881500.0],["2019-05-13",32.6121,32.6121,32.0637,32.082,628100.0],["2019-05-14",32.1916,32.9868,32.1459,32.868,1251500.0],["2019-05-15",32.8132,33.2702,32.5024,33.1148,955900.0],["2019-05-16",33.2062,33.6266,33.1696,33.4987,702500.0],["2019-05-17",33.2336,33.4164,33.0325,33.1971,360200.0],["2019-05-20",33.0782,33.4713,32.9411,33.1788,512800.0],["2019-05-21",33.3342,33.5718,33.2245,33.2793,727900.0],["2019-05-22",32.4384,33.4987,32.4384,33.1331,3103700.0],["2019-05-23",32.9594,33.1696,32.7949,32.9046,858600.0],["2019-05-24",33.1971,33.2976,32.9777,32.9777,1184100.0],["2019-05-28",33.0874,33.4895,32.9777,32.9777,790300.0],["2019-05-29",32.804,32.9686,32.6486,32.6943,1539100.0],["2019-05-30",32.8132,33.1605,32.8132,32.9503,1674200.0],["2019-05-31",32.6944,33.1331,32.6944,33.0417,1635600.0],["2019-06-03",33.0874,33.1514,32.7675,32.8863,1045400.0],["2019-06-04",33.1788,33.2062,32.6852,33.1422,1259900.0],["2019-06-05",33.325,33.453,33.1605,33.2976,1378100.0],["2019-06-06",33.2153,33.7089,33.1605,33.6267,1144700.0],["2019-06-07",33.8186,33.9283,33.6358,33.8003,2252300.0],["2019-06-10",34.038,34.1385,33.5353,33.6358,2074800.0],["2019-06-11",33.8053,33.8877,33.5671,33.7137,1039700.0],["2019-06-12",33.7228,34.0435,33.7228,33.8877,692700.0],["2019-06-13",34.0984,34.1443,33.677,33.6953,1349800.0],["2019-06-14",34.016,34.1809,33.7412,33.8786,694200.0],["2019-06-17",34.0068,34.1809,33.9427,34.0343,1723900.0],["2019-06-18",34.2175,34.6115,34.0343,34.5657,1348900.0],["2019-06-19",34.6115,34.7306,34.4466,34.6481,1283000.0],["2019-06-20",34.7306,35.1154,34.7306,34.9505,852900.0],["2019-06-21",34.9321,34.9321,34.5382,34.6206,818200.0],["2019-06-24",34.7397,34.7672,34.5199,34.6206,587200.0],["2019-06-25",34.6848,34.7031,34.5382,34.5748,803800.0],["2019-06-26",34.6298,34.639,34.2175,34.245,513000.0],["2019-06-27",34.3183,34.6664,34.0984,34.5199,1017300.0],["2019-06-28",34.529,34.9046,34.529,34.8955,3789200.0],["2019-07-01",35.1153,35.491,35.0695,35.4635,900000.0],["2019-07-02",35.3444,35.4543,34.9504,35.207,855200.0],["2019-07-03",35.3261,35.5276,35.2253,35.4726,338600.0],["2019-07-05",35.4085,35.4085,34.9046,35.2986,502300.0],["2019-07-08",35.1886,35.3627,34.8588,35.0146,1366400.0],["2019-07-09",34.8955,35.1795,34.7672,35.1428,717400.0],["2019-07-10",35.2344,35.3627,35.1337,35.1703,623100.0],["2019-07-11",35.2436,35.3077,35.0329,35.1337,501700.0],["2019-07-12",35.2619,35.3902,34.8222,35.3444,436200.0],["2019-07-15",35.4268,35.5459,35.1703,35.3993,361600.0],["2019-07-16",35.3993,35.5001,35.0329,35.0879,646600.0],["2019-07-17",35.1245,35.2803,34.923,35.0054,664700.0],["2019-07-18",35.0054,35.5368,34.9962,35.4085,841200.0],["2019-07-19",35.491,35.8208,35.2619,35.2803,976300.0],["2019-07-22",35.3444,35.6009,35.207,35.4451,440400.0],["2019-07-23",35.6101,35.9032,35.2986,35.8941,861800.0],["2019-07-24",35.8116,36.1964,35.5276,36.1964,1293800.0],["2019-07-25",36.4346,37.0667,36.2788,36.9659,1909000.0],["2019-07-26",37.085,37.3324,36.627,37.0209,1254700.0],["2019-07-29",36.9476,37.3965,36.7277,37.1308,1242800.0],["2019-07-30",36.9201,37.1492,36.8377,36.9476,867400.0],["2019-07-31",36.9568,37.0759,36.1139,36.3521,1148000.0],["2019-08-01",36.4254,36.9385,36.3155,36.3979,913600.0],["2019-08-02",36.3521,36.4162,35.5459,35.9673,1076100.0],["2019-08-05",35.2986,35.3719,34.1626,34.4466,1059800.0],["2019-08-06",34.5932,34.923,34.4832,34.8314,1170500.0],["2019-08-07",34.6756,35.5368,34.355,35.436,971200.0],["2019-08-08",40.8137,40.8137,36.517,38.3951,3257000.0],["2019-08-09",38.3126,38.6608,38.1019,38.4043,1274500.0],["2019-08-12",38.1935,38.1935,37.6805,37.8363,1361000.0],["2019-08-13",37.5797,38.0378,37.4973,37.5614,1663100.0],["2019-08-14",35.9948,36.9659,35.9124,36.3613,5677400.0],["2019-08-15",36.6636,37.0026,36.4254,36.8468,2939900.0],["2019-08-16",37.2133,37.9187,37.1583,37.3782,2354500.0],["2019-08-19",37.6897,37.9279,36.4254,37.653,2050900.0],["2019-08-20",37.5706,37.8363,37.4148,37.4332,1743300.0],["2019-08-21",37.6072,37.6897,37.4515,37.5065,1121100.0],["2019-08-22",37.5706,37.6439,37.0484,37.1675,961300.0],["2019-08-23",37.1217,37.2225,36.288,36.3521,1246900.0],["2019-08-26",36.6728,36.911,36.3155,36.5995,685100.0],["2019-08-27",36.8194,36.911,36.6361,36.6636,1420200.0],["2019-08-28",36.5812,37.0209,36.343,36.8285,1118200.0],["2019-08-29",37.2041,37.5797,37.1034,37.4881,830300.0],["2019-08-30",37.6714,37.8088,37.3324,37.5248,625700.0],["2019-09-03",37.3782,37.5156,37.1492,37.3599,1323800.0],["2019-09-04",37.6805,37.7813,37.4057,37.7446,790800.0],["2019-09-05",38.1111,38.2302,37.8821,38.0836,551700.0],["2019-09-06",38.1203,38.5234,38.0928,38.2119,1191900.0],["2019-09-09",38.3493,38.3493,37.2683,37.3965,1114500.0],["2019-09-10",37.346,37.346,36.0516,36.2627,1609100.0],["2019-09-11",36.2627,36.4463,35.7027,36.024,1565100.0],["2019-09-12",36.125,36.4463,36.0424,36.4096,1382900.0],["2019-09-13",36.4096,36.5565,36.0057,36.07,599300.0],["2019-09-16",36.0149,36.3545,35.8588,36.1709,1112000.0],["2019-09-17",36.125,36.6483,36.125,36.6391,1241800.0],["2019-09-18",36.685,36.7034,35.9781,36.3637,856400.0],["2019-09-19",36.4647,36.8136,36.3821,36.4647,864100.0],["2019-09-20",36.4555,36.6391,35.7303,35.7578,2125400.0],["2019-09-23",35.6385,35.9873,35.5558,35.7395,1108700.0],["2019-09-24",35.9873,36.1067,35.4824,35.4824,791300.0],["2019-09-25",35.4365,35.6752,35.0784,35.6109,776300.0],["2019-09-26",35.7486,35.8863,35.4916,35.8312,924200.0],["2019-09-27",35.9965,35.9965,34.8673,35.0142,727900.0],["2019-09-30",35.0601,35.767,35.0601,35.5742,1075800.0],["2019-10-01",35.7027,35.8955,35.409,35.4549,933000.0],["2019-10-02",35.207,35.2253,34.3991,35.1152,958500.0],["2019-10-03",35.1519,35.2712,34.7939,35.1519,980900.0],["2019-10-04",35.2253,35.5283,35.1519,35.3722,566200.0],["2019-10-07",35.106,35.3355,35.0234,35.1794,450100.0],["2019-10-08",34.8948,34.9499,34.2981,34.3165,1340500.0],["2019-10-09",34.4817,34.7296,34.4817,34.5368,435000.0],["2019-10-10",34.5643,35.0509,34.5001,34.8306,849700.0],["2019-10-11",35.1335,35.5099,35.106,35.2712,494900.0],["2019-10-14",35.2529,35.2529,34.8489,35.0234,399900.0],["2019-10-15",35.0601,35.6385,35.0509,35.5467,846900.0],["2019-10-16",35.4457,35.6476,35.106,35.3906,568800.0],["2019-10-17",35.5375,35.8221,35.3539,35.8037,822600.0],["2019-10-18",35.666,35.9598,35.666,35.8771,780700.0],["2019-10-21",35.9598,35.9965,35.5834,35.9414,1273700.0],["2019-10-22",35.9139,35.9598,34.7204,34.7296,1949300.0],["2019-10-23",34.748,35.0785,34.6929,34.9591,824900.0],["2019-10-24",35.0968,35.4089,34.9775,35.3906,688800.0],["2019-10-25",35.2621,35.4273,35.0509,35.0601,758800.0],["2019-10-28",35.1427,35.5008,35.1427,35.2529,675800.0],["2019-10-29",35.2345,35.7211,35.1519,35.6293,495600.0],["2019-10-30",35.6109,35.9781,35.3722,35.969,613800.0],["2019-10-31",36.0332,36.125,35.7854,35.9598,1373300.0],["2019-11-01",36.1618,36.5749,36.1618,36.428,1052900.0],["2019-11-04",36.6024,36.7768,36.3545,36.6758,1237100.0],["2019-11-05",36.8686,37.0063,36.0975,36.3637,1422900.0],["2019-11-06",36.4463,36.9237,36.4004,36.8962,1421800.0],["2019-11-07",37.0614,37.4011,36.9237,37.0706,1568900.0],["2019-11-08",36.988,37.4654,35.5742,36.1342,2389100.0],["2019-11-11",36.1158,36.7126,36.024,36.327,1037500.0],["2019-11-12",36.4004,36.5932,36.0516,36.5014,1130700.0],["2019-11-13",36.4922,36.6483,36.1342,36.4647,1242600.0],["2019-11-14",36.4372,37.1808,36.327,36.9788,841100.0],["2019-11-15",37.1532,37.5572,36.9054,37.3827,1056900.0],["2019-11-18",37.2726,37.4562,37.0614,37.1624,722800.0],["2019-11-19",37.5388,38.0529,37.2267,37.8693,1255100.0],["2019-11-20",37.7775,37.9152,37.3736,37.4746,1276400.0],["2019-11-21",37.3919,37.5296,37.0247,37.089,1072400.0],["2019-11-22",36.4922,36.6942,36.226,36.4647,6024300.0],["2019-11-25",36.685,37.2542,36.6391,37.1257,2345000.0],["2019-11-26",37.1532,37.548,37.0522,37.4654,1655800.0],["2019-11-27",37.5113,37.7316,37.4103,37.5755,1074600.0],["2019-11-29",37.4745,37.6123,37.3001,37.3644,901600.0],["2019-12-02",37.3093,37.346,36.5657,36.6483,1218900.0],["2019-12-03",36.2995,36.685,36.1985,36.584,1361100.0],["2019-12-04",36.8595,37.2083,36.7126,37.0982,2249400.0],["2019-12-05",37.245,37.447,36.9972,37.2634,1278300.0],["2019-12-06",37.4704,37.5072,37.2404,37.406,1237500.0],["2019-12-09",37.3508,37.4888,37.1668,37.2496,1681800.0],["2019-12-10",37.176,37.5072,37.1484,37.3416,905000.0],["2019-12-11",37.3692,37.7004,37.2128,37.6728,1050800.0],["2019-12-12",37.5348,37.958,37.3876,37.8476,1015600.0],["2019-12-13",37.8108,38.234,37.728,38.1512,792300.0],["2019-12-16",38.3812,38.556,37.9948,38.3168,1487900.0],["2019-12-17",38.4548,38.4548,38.1052,38.2248,1239700.0],["2019-12-18",38.2892,38.372,37.9764,38.096,1237600.0],["2019-12-19",38.0684,38.2892,38.004,38.1236,689700.0],["2019-12-20",38.2984,39.0987,38.2432,39.0527,2120000.0],["2019-12-23",39.1723,39.1907,38.6939,39.0067,773200.0],["2019-12-24",38.9883,39.0619,38.8135,38.9699,231700.0],["2019-12-26",38.9883,39.1815,38.8687,39.1631,497400.0],["2019-12-27",39.2827,39.2919,38.8043,38.9975,1574600.0],["2019-12-30",38.9699,39.0343,38.418,38.7491,440300.0],["2019-12-31",38.6388,38.8504,38.6112,38.7952,559000.0],["2020-01-02",39.0527,39.2459,38.7584,39.2459,1027900.0],["2020-01-03",38.7216,39.1723,38.5836,39.0619,884700.0],["2020-01-06",38.7768,39.2183,38.6572,39.2091,638300.0],["2020-01-07",39.1447,39.3747,38.8687,39.1999,946200.0],["2020-01-08",39.2091,39.5035,39.1815,39.3195,675500.0],["2020-01-09",39.7703,40.0187,39.6415,39.8899,562400.0],["2020-01-10",40.1107,40.1659,39.8347,40.0095,833800.0],["2020-01-13",40.1199,40.2947,40.0187,40.2119,823000.0],["2020-01-14",40.2303,40.2303,39.8991,40.1383,714100.0],["2020-01-15",40.2579,40.8007,40.2579,40.5707,667900.0],["2020-01-16",40.8835,41.0491,40.7731,40.9847,553900.0],["2020-01-17",41.1227,41.1411,40.7087,40.7731,1391300.0],["2020-01-21",40.7731,41.2515,40.6167,40.9571,957900.0],["2020-01-22",41.2791,41.4263,40.7915,40.8651,746200.0],["2020-01-23",40.9203,41.1043,40.6719,41.0491,945700.0],["2020-01-24",41.1043,41.2699,40.6351,40.7639,584500.0],["2020-01-27",39.9911,40.6443,39.8439,40.1751,684200.0],["2020-01-28",40.3407,40.8191,40.2947,40.5523,954100.0],["2020-01-29",40.7271,41.2699,40.4787,40.9111,730700.0],["2020-01-30",40.6443,41.4631,40.5615,41.3251,1000600.0],["2020-01-31",41.1043,41.4263,40.7087,40.7271,1368900.0],["2020-02-03",40.9847,41.0859,40.7455,40.8651,733300.0],["2020-02-04",41.2331,41.4815,41.1503,41.1595,712600.0],["2020-02-05",41.3987,41.4723,40.9295,41.2423,872800.0],["2020-02-06",41.4355,41.5827,41.2883,41.3435,959800.0],["2020-02-07",39.6415,40.2487,38.9331,39.1631,3014300.0],["2020-02-10",39.0619,39.2183,38.5284,38.924,2224700.0],["2020-02-11",39.0987,39.3011,38.694,38.7584,1566900.0],["2020-02-12",38.8228,39.8715,38.786,39.7887,1798700.0],["2020-02-13",39.5863,40.2119,39.5863,40.0371,1142400.0],["2020-02-14",40.0463,40.2671,39.8715,40.2671,790200.0],["2020-02-18",40.1935,40.5155,40.1015,40.4787,1093600.0],["2020-02-19",40.5983,40.8467,40.4235,40.4235,1266300.0],["2020-02-20",40.3591,40.6719,39.8531,40.4879,866800.0],["2020-02-21",40.2947,40.3315,39.9359,40.1659,796700.0],["2020-02-24",39.1447,39.9727,39.0343,39.6967,1952200.0],["2020-02-25",39.7151,39.8163,38.2248,38.3168,1640900.0],["2020-02-26",38.418,39.1631,38.1788,38.4088,1988800.0],["2020-02-27",37.6728,38.05,36.5872,36.5872,1451400.0],["2020-02-28",35.4557,35.796,34.8025,35.3821,1877800.0],["2020-03-02",35.6121,36.9736,35.0877,36.9368,1175100.0],["2020-03-03",36.9552,37.3508,35.3361,35.7776,1264800.0],["2020-03-04",36.394,37.3692,36.2376,37.3324,1015400.0],["2020-03-05",36.6424,36.716,35.5569,35.842,1097900.0],["2020-03-06",34.9087,35.333,34.3184,35.1762,1172700.0],["2020-03-09",32.3724,33.885,32.2802,33.2025,1804800.0],["2020-03-10",33.8665,34.2631,33.0733,34.2077,1640700.0],["2020-03-11",33.4791,33.6083,32.6399,33.1656,2717500.0],["2020-03-12",31.155,31.3671,28.9046,28.9046,2271900.0],["2020-03-13",30.5924,30.5924,28.6094,30.4171,2658800.0],["2020-03-16",26.1285,27.9731,24.8649,24.9941,1705100.0],["2020-03-17",25.3722,26.0363,23.7582,25.0863,2059100.0],["2020-03-18",23.2325,24.1917,17.9017,20.8899,2338100.0],["2020-03-19",20.6501,24.1179,19.8292,23.3155,2569800.0],["2020-03-20",23.6106,24.1917,22.9835,23.1587,4384900.0],["2020-03-23",22.9005,23.5,21.0559,21.8583,2148800.0],["2020-03-24",23.9427,24.4222,22.384,23.1218,2914800.0],["2020-03-25",23.4262,25.2615,22.8912,24.9848,6538800.0],["2020-03-26",25.1509,28.1298,25.1509,27.7333,3549700.0],["2020-03-27",27.1614,27.5027,26.1008,26.5989,3066100.0],["2020-03-30",26.4974,26.8663,25.4275,26.2945,2336800.0],["2020-03-31",26.027,27.2537,25.8426,26.9309,2566300.0],["2020-04-01",25.8518,26.1469,24.2101,24.6989,1807700.0],["2020-04-02",24.5053,25.2154,24.2562,24.9756,1399000.0],["2020-04-03",24.7912,25.114,23.915,24.164,3064700.0],["2020-04-06",25.3722,25.446,24.6989,25.28,4221900.0],["2020-04-07",26.5251,27.5211,25.4275,25.529,2178500.0],["2020-04-08",26.027,27.0969,25.6028,26.9124,1001600.0],["2020-04-09",27.1891,28.8769,27.1891,27.8716,1158600.0],["2020-04-13",27.6779,27.8439,26.5712,27.2537,882900.0],["2020-04-14",28.4065,28.8308,27.8071,28.7293,1428800.0],["2020-04-15",27.6687,27.9454,27.2629,27.4289,1390000.0],["2020-04-16",27.5765,27.6226,26.8663,27.1153,1069600.0],["2020-04-17",27.5857,28.7201,27.5857,28.4619,1536200.0],["2020-04-20",27.8993,28.7293,27.6964,28.1022,927000.0],["2020-04-21",27.4197,28.2313,27.143,28.01,2556400.0],["2020-04-22",28.5726,28.8123,28.1114,28.508,1033400.0],["2020-04-23",28.7478,30.0667,28.7293,29.5594,1628700.0],["2020-04-24",29.5778,30.5555,29.172,30.4725,1791200.0],["2020-04-27",30.7215,31.5054,30.7215,31.4317,1143400.0],["2020-04-28",31.9112,32.2802,31.4962,31.7545,1706100.0],["2020-04-29",32.3539,33.2301,32.1879,32.8797,1713700.0],["2020-04-30",32.4277,32.4646,31.7545,31.7545,1726400.0],["2020-05-01",30.9797,31.4317,30.6108,31.3948,860300.0],["2020-05-04",30.3434,31.8836,30.1497,31.736,1429000.0],["2020-05-05",32.0496,32.4369,31.6438,31.6714,965700.0],["2020-05-06",31.9112,32.2064,31.3302,31.7083,966700.0],["2020-05-07",32.2986,32.6491,31.8467,32.4277,1024300.0],["2020-05-08",32.7782,33.2578,32.4185,32.8889,686500.0],["2020-05-11",32.5568,32.5845,32.0865,32.1695,1496700.0],["2020-05-12",34.2539,34.5859,31.5515,31.5515,3144500.0],["2020-05-13",31.3302,31.4685,30.0298,30.4909,3104600.0],["2020-05-14",29.9283,30.5463,29.375,30.3526,1968500.0],["2020-05-15",30.039,30.2696,29.4764,30.1681,1563100.0],["2020-05-18",31.1181,32.4001,30.9797,32.2617,1873200.0],["2020-05-19",32.151,32.2525,31.1088,31.1088,1004800.0],["2020-05-20",31.8744,32.1049,31.4962,31.57,690000.0],["2020-05-21",31.6346,31.7545,31.2656,31.4409,1364100.0],["2020-05-22",31.4409,31.487,30.8506,31.2103,990000.0],["2020-05-26",32.3539,32.8796,31.9389,32.5845,1402900.0],["2020-05-27",33.5345,34.1616,33.0733,33.8481,1834600.0],["2020-05-28",33.9495,33.9495,33.1102,33.3039,1361200.0],["2020-05-29",33.3408,33.3869,32.5292,33.1563,1016000.0],["2020-06-01",33.1932,33.9587,33.018,33.6083,1041500.0],["2020-06-02",33.7374,34.1985,33.6728,34.0694,871400.0],["2020-06-03",34.1247,34.7888,34.0417,34.383,921600.0],["2020-06-04",34.0971,34.4199,33.9956,34.1709,736700.0],["2020-06-05",35.0378,35.4344,34.6597,34.7611,1234100.0],["2020-06-08",35.0101,35.3145,34.8257,35.296,896300.0],["2020-06-09",34.8072,34.9456,33.9864,34.0786,721200.0],["2020-06-10",33.9566,34.0675,33.3,33.5682,1229200.0],["2020-06-11",32.2643,32.6064,31.5615,31.6355,1217400.0],["2020-06-12",32.6897,33.1983,32.1071,33.1058,1327400.0],["2020-06-15",31.9869,33.0873,31.8759,32.9486,1020500.0],["2020-06-16",33.8826,34.2155,33.152,33.4757,623100.0],["2020-06-17",33.5219,33.5959,32.9671,33.1058,980300.0],["2020-06-18",32.8654,33.1983,32.6804,33.0688,727700.0],["2020-06-19",33.6699,33.7901,32.5047,32.5232,1769200.0],["2020-06-22",32.4955,32.9763,31.9314,32.7729,1496900.0],["2020-06-23",33.0688,33.7809,32.9763,33.5312,1428700.0],["2020-06-24",33.1705,33.2168,32.1811,32.5879,1198300.0],["2020-06-25",32.5417,33.6144,32.5232,33.5589,1673200.0],["2020-06-26",33.5867,33.6052,32.6342,33.4295,3995400.0],["2020-06-29",33.6421,33.6514,32.9116,33.3925,976600.0],["2020-06-30",33.3832,33.9196,33.2445,33.7716,1033900.0],["2020-07-01",33.7439,34.16,33.4849,33.9473,1045800.0],["2020-07-02",34.2895,34.5854,33.7624,33.8086,557200.0],["2020-07-06",34.3542,34.3542,33.5682,33.6514,449800.0],["2020-07-07",33.4295,33.6699,32.8654,32.9024,544600.0],["2020-07-08",32.9208,33.374,32.6064,32.9486,474100.0],["2020-07-09",32.8376,33.0965,32.0516,32.4307,521100.0],["2020-07-10",32.3845,32.9116,32.1256,32.9116,783900.0],["2020-07-13",33.0965,33.3647,32.4862,32.5047,821800.0],["2020-07-14",32.4492,32.5695,31.9221,32.3013,661300.0],["2020-07-15",32.8376,33.7346,32.8376,33.5774,870000.0],["2020-07-16",33.4202,35.131,33.3462,34.8998,1313700.0],["2020-07-17",35.094,35.6396,34.8166,35.4916,1366700.0],["2020-07-20",35.3992,35.7228,35.2697,35.5934,775000.0],["2020-07-21",35.7875,36.065,35.5471,35.7043,958500.0],["2020-07-22",35.6118,36.2869,35.6118,36.2499,542400.0],["2020-07-23",36.1574,36.6198,35.7043,35.7598,1814300.0],["2020-07-24",35.7506,36.2037,35.4916,36.1482,957500.0],["2020-07-27",36.2037,36.8603,35.991,36.8325,767200.0],["2020-07-28",36.703,36.9342,36.102,36.2222,567800.0],["2020-07-29",36.4256,37.1654,36.4071,36.7678,640100.0],["2020-07-30",36.3516,36.888,35.88,36.814,697300.0],["2020-07-31",36.777,36.9342,36.2037,36.8233,595200.0],["2020-08-03",36.9897,37.5538,36.7123,37.4983,720000.0],["2020-08-04",37.4428,37.896,37.3134,37.7018,1113100.0],["2020-08-05",37.9144,38.1271,37.2394,38.0069,904300.0],["2020-08-06",37.9145,38.6635,37.674,38.6173,2139700.0],["2020-08-07",38.6265,39.2091,37.0267,38.2659,2872900.0],["2020-08-10",38.4693,39.1351,38.2844,38.7097,1739800.0],["2020-08-11",38.8669,38.9779,38.2751,38.3768,1163000.0],["2020-08-12",38.608,39.0056,38.5155,38.8669,937400.0],["2020-08-13",38.6173,39.1721,38.5803,38.793,575000.0],["2020-08-14",38.6358,38.9132,38.4601,38.682,424000.0],["2020-08-17",38.9964,38.9964,38.5618,38.608,1163800.0],["2020-08-18",38.5618,38.7652,38.1457,38.645,718400.0],["2020-08-19",38.9687,39.0334,38.719,38.7837,423200.0],["2020-08-20",38.5988,38.8115,38.1456,38.1919,596400.0],["2020-08-21",38.1641,38.3398,37.9052,38.0624,752700.0],["2020-08-24",38.3953,38.8577,38.3306,38.7467,479100.0],["2020-08-25",38.8207,38.9779,38.6173,38.9502,501200.0],["2020-08-26",39.0704,39.0704,38.5895,38.6727,640000.0],["2020-08-27",38.9317,39.1721,38.8115,39.0057,512500.0],["2020-08-28",39.0981,39.505,38.9872,39.4958,373700.0],["2020-08-31",39.468,39.468,38.83,39.0057,513800.0],["2020-09-01",38.8392,39.0334,38.2659,38.3583,1411400.0],["2020-09-02",38.534,38.9132,38.2381,38.8762,952600.0],["2020-09-03",38.7282,38.7282,36.8418,37.1377,793500.0],["2020-09-04",37.3873,37.6093,35.9355,36.3054,722700.0],["2020-09-08",35.6581,36.2129,35.242,35.5286,962300.0],["2020-09-09",35.8523,36.1297,35.6858,35.9078,1420400.0],["2020-09-10",36.2211,36.5456,35.5907,35.6649,649700.0],["2020-09-11",35.8225,35.8966,35.2384,35.5258,705700.0],["2020-09-14",35.9152,36.5363,35.9152,36.1191,827200.0],["2020-09-15",36.5456,36.8701,36.4065,36.7032,927300.0],["2020-09-16",36.9072,37.3707,36.7866,36.833,611000.0],["2020-09-17",36.2767,36.8886,36.184,36.6754,767100.0],["2020-09-18",36.8423,37.278,35.7947,35.8874,1230400.0],["2020-09-21",35.1457,35.2848,34.5338,34.8861,836100.0],["2020-09-22",35.1642,36.2118,35.1272,36.0357,898100.0],["2020-09-23",35.9893,36.3138,34.8861,34.9788,828400.0],["2020-09-24",34.8583,35.2848,34.5987,34.8954,484000.0],["2020-09-25",34.7285,35.5351,34.7285,35.3589,636000.0],["2020-09-28",35.8503,36.49,35.8318,36.1377,582400.0],["2020-09-29",36.1377,36.2953,35.6556,35.8596,393100.0],["2020-09-30",35.8781,36.4992,35.8781,36.1099,730100.0],["2020-10-01",36.2026,36.6476,35.841,35.9152,945400.0],["2020-10-02",35.3404,36.1748,35.3404,35.7576,915300.0],["2020-10-05",36.1655,36.2304,35.6927,35.9986,993700.0],["2020-10-06",36.2026,36.3138,35.1921,35.396,1274100.0],["2020-10-07",35.6927,36.2304,35.5722,35.6927,2278100.0],["2020-10-08",35.9708,36.184,35.8596,36.0542,2238800.0],["2020-10-09",36.4529,36.7959,36.1192,36.5271,1546800.0],["2020-10-12",36.8423,37.2873,36.4807,37.1853,1364100.0],["2020-10-13",37.1111,37.1667,36.2026,36.3416,798000.0],["2020-10-14",36.3324,36.6847,36.0172,36.0821,515200.0],["2020-10-15",35.5907,36.1284,35.5351,35.9523,560400.0],["2020-10-16",36.1748,36.4065,35.5814,35.6092,452000.0],["2020-10-19",35.7854,35.9245,34.6451,34.6729,862700.0],["2020-10-20",34.8676,35.2291,34.5802,34.6265,1218600.0],["2020-10-21",34.6822,34.8676,34.1352,34.2279,1026200.0],["2020-10-22",34.3391,34.4875,33.7736,34.2835,1767500.0],["2020-10-23",34.5895,34.7471,34.2835,34.3021,2303300.0],["2020-10-26",33.9498,34.0147,32.5313,32.9578,759200.0],["2020-10-27",32.8095,33.0876,32.7075,32.726,924500.0],["2020-10-28",32.1698,32.3737,31.4652,31.5301,760100.0],["2020-10-29",31.4837,31.9473,31.4374,31.734,725800.0],["2020-10-30",31.5857,32.1049,31.4374,31.8638,885400.0],["2020-11-02",32.2069,33.1803,31.9658,33.0598,1525800.0],["2020-11-03",32.5591,33.959,32.2254,33.7273,2037600.0],["2020-11-04",33.9961,35.2292,33.6346,34.812,1839400.0],["2020-11-05",35.4794,36.6198,35.2569,36.0635,1719900.0],["2020-11-06",36.0264,36.5178,35.943,36.1748,1006000.0],["2020-11-09",37.0833,38.4647,37.0555,37.0648,1218300.0],["2020-11-10",37.1946,37.6766,36.8052,37.38,634600.0],["2020-11-11",37.5561,37.723,37.1482,37.5005,662100.0],["2020-11-12",37.5005,37.6303,36.6939,36.8515,787100.0],["2020-11-13",37.0926,37.6859,37.0369,37.5561,350000.0],["2020-11-16",37.9455,38.066,37.3429,37.6952,600900.0],["2020-11-17",37.3985,37.8713,37.1297,37.7323,579200.0],["2020-11-18",37.6766,37.8157,37.3058,37.5376,899900.0],["2020-11-19",37.4171,37.9177,37.037,37.6396,1290300.0],["2020-11-20",37.6117,37.9826,37.5747,37.6488,574900.0],["2020-11-23",37.964,38.168,37.7601,38.0289,388900.0],["2020-11-24",38.3905,38.7335,38.1587,38.5852,533600.0],["2020-11-25",38.4554,38.5481,37.7137,38.0289,974800.0],["2020-11-27",38.1402,38.372,37.7137,38.1124,425400.0],["2020-11-30",38.1031,38.1495,37.6396,37.6859,822500.0],["2020-12-01",37.9455,38.2885,37.6396,37.7045,543600.0],["2020-12-02",37.5839,38.0104,37.4263,37.9548,663500.0],["2020-12-03",37.9455,38.1124,36.9999,37.0926,628200.0],["2020-12-04",37.3151,38.0289,37.1482,38.0104,853600.0],["2020-12-07",37.8528,37.9918,37.519,37.7137,543800.0],["2020-12-08",37.5446,38.1394,37.5167,38.0093,540300.0],["2020-12-09",38.1022,38.288,37.7676,38.0557,819300.0],["2020-12-10",37.8884,38.2323,37.6096,37.9721,642700.0],["2020-12-11",37.684,37.8513,37.3866,37.526,1014500.0],["2020-12-14",37.7862,38.446,37.6375,37.6375,754800.0],["2020-12-15",37.9442,38.2416,37.5632,38.2416,745100.0],["2020-12-16",38.2788,38.4739,38.0557,38.2602,591900.0],["2020-12-17",38.5668,39.5148,38.2695,39.3475,905900.0],["2020-12-18",39.4032,39.7843,39.1709,39.6541,1462600.0],["2020-12-21",38.9107,39.0873,38.3159,39.0129,508000.0],["2020-12-22",38.9293,39.078,38.7248,38.8456,545200.0],["2020-12-23",39.078,39.1802,38.5947,38.8085,968600.0],["2020-12-24",38.92,38.9293,38.5483,38.7992,323300.0],["2020-12-28",39.0222,39.2638,38.604,38.6133,470700.0],["2020-12-29",38.8921,38.8921,38.1765,38.1951,474600.0],["2020-12-30",38.2973,38.6133,38.2137,38.3159,419000.0],["2020-12-31",38.381,38.5111,38.065,38.4367,595400.0],["2021-01-04",38.4089,38.5111,37.303,37.6189,833800.0],["2021-01-05",37.7397,38.4553,37.7397,38.223,1732000.0],["2021-01-06",38.2137,38.9107,38.0836,38.2602,667500.0],["2021-01-07",38.3903,38.985,38.2788,38.4089,723000.0],["2021-01-08",38.7248,38.9479,38.4553,38.5668,1092500.0],["2021-01-11",38.2602,38.6226,38.1115,38.2416,670600.0],["2021-01-12",38.2509,38.5947,38.065,38.5018,598500.0],["2021-01-13",38.5018,38.7899,37.9907,37.9907,565100.0],["2021-01-14",38.223,38.4646,37.9721,38.0464,757500.0],["2021-01-15",37.8606,38.2973,37.8234,38.0836,477000.0],["2021-01-19",38.3624,38.3996,37.9349,37.9628,831300.0],["2021-01-20",38.2416,39.143,38.1579,39.0687,537900.0],["2021-01-21",39.1988,39.4218,38.381,38.381,637100.0],["2021-01-22",38.065,38.6505,37.9907,38.5297,530000.0],["2021-01-25",38.4832,38.5668,37.9628,38.0464,640200.0],["2021-01-26",38.1301,38.223,37.7304,37.8141,2267300.0],["2021-01-27",37.1729,37.2472,35.7324,35.7324,871400.0],["2021-01-28",36.0856,37.1822,35.9833,37.0613,1060500.0],["2021-01-29",36.9312,36.9405,35.5744,35.5744,880800.0],["2021-02-01",35.8625,36.7361,35.8625,36.4294,624800.0],["2021-02-02",36.9777,37.6282,36.8662,37.3494,1041300.0],["2021-02-03",37.3308,37.6189,36.9777,37.2007,813800.0],["2021-02-04",37.4052,37.8606,37.2565,37.6747,1854500.0],["2021-02-05",38.065,38.3252,37.8141,38.1486,741400.0],["2021-02-08",38.2509,39.0966,38.1672,39.0687,976500.0],["2021-02-09",39.1523,40.8344,38.827,40.4905,2007400.0],["2021-02-10",39.6263,39.9608,38.5204,39.2824,2456400.0],["2021-02-11",39.4311,40.3326,38.7992,39.0501,1809500.0],["2021-02-12",38.8549,39.301,38.6876,39.1058,1020200.0],["2021-02-16",39.1244,39.236,38.1394,38.1486,1690700.0],["2021-02-17",37.8234,38.1022,37.6004,37.6189,1479700.0],["2021-02-18",37.3215,37.8141,37.2379,37.2658,2172200.0],["2021-02-19",37.3308,37.4238,36.7825,36.8569,2002000.0],["2021-02-22",36.4945,37.368,36.2807,37.0149,2115800.0],["2021-02-23",36.9591,37.749,36.8755,37.4238,5688800.0],["2021-02-24",37.4888,38.7527,37.4331,38.4089,1396600.0],["2021-02-25",38.1486,38.762,37.8977,38.4739,2053500.0],["2021-02-26",38.604,38.8085,37.368,37.5818,1827900.0],["2021-03-01",38.0557,38.4182,37.8048,37.8791,1007400.0],["2021-03-02",37.6747,38.9386,37.6747,38.7899,3657200.0],["2021-03-03",38.7434,38.7527,37.6933,37.7119,1668300.0],["2021-03-04",37.7305,38.0743,36.5409,37.145,986100.0],["2021-03-05",37.591,38.5204,36.8104,38.4832,1110200.0],["2021-03-08",38.3531,39.1988,38.1858,38.5204,1115500.0],["2021-03-09",38.8726,39.7205,38.7142,38.9192,1283200.0],["2021-03-10",39.0682,39.7764,38.7701,39.59,1595800.0],["2021-03-11",39.8696,40.1491,39.59,39.823,795100.0],["2021-03-12",39.5527,40.0186,39.3105,39.972,522900.0],["2021-03-15",39.8975,40.4752,39.7577,40.3447,518800.0],["2021-03-16",40.3634,40.5218,39.9907,40.1677,538500.0],["2021-03-17",39.9814,40.3075,39.6273,40.3075,616100.0],["2021-03-18",40.0,40.4659,39.7671,39.8975,841300.0],["2021-03-19",40.0373,40.1677,39.6366,39.795,1537800.0],["2021-03-22",39.7298,40.5125,39.5993,40.2609,622900.0],["2021-03-23",40.2143,40.4193,39.7111,39.9348,661400.0],["2021-03-24",39.9907,40.8945,39.9907,40.4193,1019600.0],["2021-03-25",40.2236,40.6243,39.6552,40.4752,882400.0],["2021-03-26",40.587,41.6585,40.5777,41.5933,700500.0],["2021-03-29",41.4908,41.7703,41.0342,41.2392,1055600.0],["2021-03-30",41.0715,41.3324,40.5218,41.0249,653900.0],["2021-03-31",41.0622,41.3044,39.8509,39.8975,1630700.0],["2021-04-01",40.2143,40.6615,39.9814,40.2516,1030500.0],["2021-04-05",40.6522,41.174,40.4659,40.9876,886900.0],["2021-04-06",40.792,41.379,40.792,41.2579,1042300.0],["2021-04-07",41.4256,41.7144,40.9504,40.997,929100.0],["2021-04-08",41.1181,41.556,41.0342,41.2206,2236500.0],["2021-04-09",41.2485,41.6119,41.2113,41.4069,475500.0],["2021-04-12",41.2672,41.6399,41.2579,41.5933,621100.0],["2021-04-13",41.5374,41.733,41.2672,41.3603,654900.0],["2021-04-14",41.202,41.7051,41.202,41.379,487600.0],["2021-04-15",41.6026,41.8914,41.3976,41.5187,683800.0],["2021-04-16",41.7703,42.1244,41.6026,41.6771,2035100.0],["2021-04-19",41.6678,41.8728,41.3044,41.4815,493800.0],["2021-04-20",41.1554,41.7517,41.1554,41.6678,875400.0],["2021-04-21",41.8449,42.0126,41.7144,41.7237,665600.0],["2021-04-22",41.6306,42.1057,41.5094,41.7889,549600.0],["2021-04-23",41.8169,42.0405,41.7237,42.0219,500600.0],["2021-04-26",42.1803,42.1803,41.8076,41.8355,425000.0],["2021-04-27",41.9101,42.1244,41.6212,41.9567,787400.0],["2021-04-28",45.6557,45.6557,44.3606,44.4165,12478100.0],["2021-04-29",44.3326,45.3948,44.3326,45.0873,5663700.0],["2021-04-30",44.724,45.0501,44.0438,44.286,30165700.0],["2021-05-03",44.3792,44.6494,44.0904,44.3979,2117000.0],["2021-05-04",44.0345,44.4165,43.6524,43.8761,1756000.0],["2021-05-05",44.0252,44.1742,43.5127,43.9506,1469100.0],["2021-05-06",43.9506,44.2488,43.2984,43.8668,2604400.0],["2021-05-07",43.8947,44.4444,43.5779,43.9133,1732400.0],["2021-05-10",44.0251,44.1556,43.55,43.6804,1933600.0],["2021-05-11",43.1866,43.2611,41.8262,42.2548,1958400.0],["2021-05-12",41.8914,42.0312,40.5031,40.5684,1336000.0],["2021-05-13",40.8479,41.6399,40.7733,41.4722,1291200.0],["2021-05-14",41.5933,41.761,41.3697,41.6026,873700.0],["2021-05-17",41.3883,41.4722,41.0529,41.3138,836100.0],["2021-05-18",41.3138,41.5094,40.7547,40.7827,994700.0],["2021-05-19",40.2702,40.6802,40.0279,40.6709,1222500.0],["2021-05-20",40.8386,41.3883,40.7547,41.2392,1067100.0],["2021-05-21",41.2765,41.6212,40.9783,41.1088,2082400.0],["2021-05-24",41.2579,41.5653,41.2019,41.3697,681600.0],["2021-05-25",41.3417,41.7144,41.174,41.6492,1400400.0],["2021-05-26",41.733,41.9474,41.6958,41.9287,1076300.0],["2021-05-27",41.9846,42.5716,41.8821,42.1337,1161300.0],["2021-05-28",42.3946,42.7207,42.2362,42.6182,1237400.0],["2021-06-01",42.8605,42.8791,42.4971,42.7207,2123000.0],["2021-06-02",42.8232,43.1959,42.7207,43.0561,1254800.0],["2021-06-03",42.8046,42.8046,42.5437,42.6462,717000.0],["2021-06-04",42.8698,43.1307,42.6275,42.9723,811000.0],["2021-06-07",42.9909,43.0655,42.4971,42.6275,593400.0],["2021-06-08",42.6741,42.8046,42.4971,42.7114,692300.0],["2021-06-09",42.8884,42.8977,42.4505,42.4784,992200.0],["2021-06-10",42.6167,42.7007,42.2991,42.2991,1192600.0],["2021-06-11",42.5326,42.8688,42.4579,42.8688,771600.0],["2021-06-14",42.8688,42.8875,42.57,42.7568,1054400.0],["2021-06-15",42.7101,42.7941,42.2337,42.2991,688600.0],["2021-06-16",42.3832,42.4392,41.8695,42.187,1021200.0],["2021-06-17",41.9442,42.187,41.6827,41.9816,999200.0],["2021-06-18",41.6267,41.8788,41.4492,41.5333,1785800.0],["2021-06-21",41.8415,42.5419,41.7294,42.3552,870000.0],["2021-06-22",42.3925,42.682,42.1777,42.5419,509700.0],["2021-06-23",42.4766,42.6354,42.047,42.0563,1205800.0],["2021-06-24",42.5326,42.6447,42.0656,42.2524,611400.0],["2021-06-25",42.3365,42.9155,42.2711,42.7941,2189700.0],["2021-06-28",42.9903,43.037,42.2057,42.3738,469500.0],["2021-06-29",42.4486,42.8875,42.1497,42.4299,1015300.0],["2021-06-30",42.3925,42.4859,42.0936,42.4299,745800.0],["2021-07-01",42.5046,42.8595,42.4392,42.7101,594500.0],["2021-07-02",42.9622,43.1117,42.7101,43.0276,377900.0],["2021-07-06",42.9903,43.6254,42.7381,43.4666,1424600.0],["2021-07-07",43.532,43.9055,43.1304,43.8962,948000.0],["2021-07-08",43.2424,44.1297,43.1584,43.8962,1216400.0],["2021-07-09",44.2137,44.5593,44.083,44.4099,728100.0],["2021-07-12",44.1297,44.2511,43.9242,44.1297,582500.0],["2021-07-13",43.9896,44.6153,43.9429,44.578,937500.0],["2021-07-14",44.8769,45.129,44.3819,44.6154,1654000.0],["2021-07-15",44.4846,44.6994,44.2324,44.4379,891300.0],["2021-07-16",44.7274,45.0823,44.6434,44.7741,605800.0],["2021-07-19",44.167,44.662,43.5693,43.7654,1171800.0],["2021-07-20",43.8869,45.3158,43.7841,44.9796,1075400.0],["2021-07-21",45.0823,45.624,45.017,45.512,1010600.0],["2021-07-22",45.6707,45.6894,45.2131,45.4839,552400.0],["2021-07-23",45.8295,46.3525,45.7735,46.3338,486500.0],["2021-07-26",46.3992,46.5393,45.9602,46.2404,451000.0],["2021-07-27",46.0537,46.3245,45.8108,45.9883,812800.0],["2021-07-28",46.0817,46.2124,45.5867,45.8669,830300.0],["2021-07-29",46.2124,46.8195,46.1657,46.5206,670100.0],["2021-07-30",46.3338,46.8569,46.3338,46.5206,866500.0],["2021-08-02",46.6981,46.8942,46.091,46.2124,993500.0],["2021-08-03",46.2965,46.5206,45.9883,46.3245,667800.0],["2021-08-04",46.1657,46.586,45.9602,46.147,715900.0],["2021-08-05",46.3338,46.7261,46.2311,46.6514,683000.0],["2021-08-06",47.0437,47.632,46.3338,47.2118,800200.0],["2021-08-09",47.3519,47.3799,46.9409,47.109,617800.0],["2021-08-10",47.1557,47.8095,46.9316,47.6881,877800.0],["2021-08-11",47.8936,47.9496,47.1931,47.8749,955700.0],["2021-08-12",47.9403,48.4353,47.6227,48.3419,425700.0],["2021-08-13",48.3699,48.7341,48.2671,48.6501,425600.0],["2021-08-16",48.594,48.9583,48.3699,48.9489,318100.0],["2021-08-17",48.8088,48.9489,48.4633,48.6968,745300.0],["2021-08-18",48.5567,48.9956,47.9029,47.9589,422900.0],["2021-08-19",47.5853,48.0523,47.4453,47.9029,648800.0],["2021-08-20",47.9403,48.4726,47.7348,48.4539,487200.0],["2021-08-23",48.566,48.7061,48.1924,48.51,478000.0],["2021-08-24",48.594,48.7154,48.3792,48.4539,852500.0],["2021-08-25",48.5473,48.5473,48.2578,48.2952,713500.0],["2021-08-26",48.2578,48.2578,47.7348,47.8188,740700.0],["2021-08-27",47.9216,48.5847,47.8188,48.5286,1604800.0],["2021-08-30",48.594,48.8462,48.5753,48.6314,641000.0],["2021-08-31",48.5847,48.8275,48.3325,48.4539,875400.0],["2021-09-01",48.482,48.7435,47.9496,48.3045,918300.0],["2021-09-02",48.4446,49.2198,48.3325,49.2104,750400.0],["2021-09-03",49.1451,49.2665,48.7621,48.8182,509800.0],["2021-09-07",48.566,48.566,47.8095,47.8375,769100.0],["2021-09-08",47.9496,48.4726,47.8002,48.3419,498100.0],["2021-09-09",48.2651,48.4336,47.7223,47.7691,631900.0],["2021-09-10",48.0405,48.1715,46.7583,46.7677,772900.0],["2021-09-13",46.908,47.0952,46.1687,46.4214,842400.0],["2021-09-14",46.6647,47.0391,46.3184,46.7021,622200.0],["2021-09-15",46.543,47.2075,46.2155,47.1795,929500.0],["2021-09-16",47.2169,47.4322,46.7115,46.7677,626400.0],["2021-09-17",46.543,46.7115,45.6539,45.9815,1984400.0],["2021-09-20",45.2702,45.5229,44.6993,45.3638,509700.0],["2021-09-21",45.7662,45.7662,44.8022,44.9707,666000.0],["2021-09-22",45.1953,45.4574,44.9613,45.1766,494700.0],["2021-09-23",45.2608,45.813,45.1672,45.4293,574800.0],["2021-09-24",45.2328,46.1219,45.0924,45.944,884800.0],["2021-09-27",45.8598,45.9908,45.5229,45.6165,441900.0],["2021-09-28",45.2608,45.3357,44.2313,44.4559,655700.0],["2021-09-29",44.7086,45.4387,44.484,44.8584,639900.0],["2021-09-30",45.1579,45.317,44.4372,44.4653,860600.0],["2021-10-01",44.8303,45.2327,44.2781,44.9426,565000.0],["2021-10-04",44.718,45.0175,44.1565,44.8584,830300.0],["2021-10-05",45.0736,45.3638,44.6712,44.7835,781100.0],["2021-10-06",44.2875,44.6431,43.8944,44.587,644700.0],["2021-10-07",45.0456,45.6258,44.9613,45.1392,411500.0],["2021-10-08",45.2702,45.3825,44.7461,44.9239,524200.0],["2021-10-11",44.952,45.2515,44.6618,44.6806,510400.0],["2021-10-12",44.8397,45.1485,44.5495,44.9988,522600.0],["2021-10-13",45.3919,45.7381,44.6899,45.1111,435200.0],["2021-10-14",45.4761,46.2903,45.4761,46.2155,382000.0],["2021-10-15",46.4962,47.5913,46.2997,46.6366,407300.0],["2021-10-18",46.5618,46.8332,46.0564,46.4775,583300.0],["2021-10-19",46.9361,47.61,46.674,47.3198,643500.0],["2021-10-20",47.3292,47.6848,47.2543,47.6661,592200.0],["2021-10-21",47.6006,47.7129,47.3479,47.6755,353700.0],["2021-10-22",47.7036,48.0311,47.5913,47.6755,272200.0],["2021-10-25",47.7972,48.1809,47.6661,48.0218,431000.0],["2021-10-26",48.1434,48.1996,47.5632,47.5819,387500.0],["2021-10-27",47.4415,47.4415,46.2155,46.2342,506000.0],["2021-10-28",46.4588,46.9923,46.1125,46.4026,347200.0],["2021-10-29",46.15,46.6179,45.8692,46.1874,560400.0],["2021-11-01",46.3371,46.8706,46.2342,46.2435,585600.0],["2021-11-02",46.1125,47.1888,45.8317,47.1701,646600.0],["2021-11-03",47.0203,47.3105,46.3933,47.1701,413400.0],["2021-11-04",47.4041,47.7784,47.0765,47.3479,505000.0],["2021-11-05",47.6848,48.0124,47.2169,47.3105,385600.0],["2021-11-08",47.5257,47.872,47.1514,47.3292,460500.0],["2021-11-09",47.273,48.0686,47.2169,47.9375,1341800.0],["2021-11-10",46.908,47.8908,46.3746,46.8425,1054200.0],["2021-11-11",47.0765,48.0218,46.8238,47.9469,636100.0],["2021-11-12",48.1622,48.3213,47.5912,47.6942,663900.0],["2021-11-15",47.7691,48.1996,47.7129,47.8907,447500.0],["2021-11-16",47.8159,48.7799,47.7878,48.3119,695600.0],["2021-11-17",48.3119,48.7424,48.1247,48.1341,740000.0],["2021-11-18",48.1715,48.6488,47.507,47.5257,783500.0],["2021-11-19",47.4789,48.0124,47.3105,47.5351,538300.0],["2021-11-22",47.4509,47.8533,46.8519,46.8893,598900.0],["2021-11-23",46.7957,47.1607,46.4682,47.1046,699700.0],["2021-11-24",46.7115,47.5538,46.6553,47.507,512000.0],["2021-11-26",46.4588,46.6553,45.5603,45.8598,482600.0],["2021-11-29",46.4962,47.0484,46.0751,46.5805,636600.0],["2021-11-30",46.2061,46.4869,45.0643,45.1766,1026200.0],["2021-12-01",45.8785,46.4401,44.9426,44.9426,666700.0],["2021-12-02",45.0456,46.8612,45.0456,46.8051,882000.0],["2021-12-03",47.0297,47.142,45.7194,46.0002,1019100.0],["2021-12-06",46.3559,47.507,46.0283,46.9736,698800.0],["2021-12-07",47.3666,48.2183,47.2543,47.8065,1136300.0],["2021-12-08",47.8065,48.5646,47.7129,48.0218,737600.0],["2021-12-09",47.7573,48.0574,47.2415,47.3634,797500.0],["2021-12-10",47.5978,48.1606,47.3821,47.6541,629500.0],["2021-12-13",47.551,48.2169,47.4759,47.7948,1066200.0],["2021-12-14",47.4103,48.1137,46.8382,47.1195,890500.0],["2021-12-15",47.1383,47.4665,46.6975,47.4384,897800.0],["2021-12-16",47.5791,48.1512,47.0633,47.4572,660900.0],["2021-12-17",47.3071,48.1418,47.1008,47.5322,1952200.0],["2021-12-20",46.6224,47.2133,46.041,47.0164,1135100.0],["2021-12-21",47.3446,48.32,47.3446,48.32,848500.0],["2021-12-22",48.3294,49.2298,48.3294,49.2298,560800.0],["2021-12-23",49.2391,49.7737,49.0703,49.1078,550300.0],["2021-12-27",49.2954,49.83,49.1829,49.8019,589400.0],["2021-12-28",49.6987,50.177,49.6987,49.9801,328500.0],["2021-12-29",49.9988,50.4772,49.8206,50.3271,336600.0],["2021-12-30",50.4959,50.5991,49.755,49.8769,411500.0],["2021-12-31",49.9332,50.1114,49.6706,49.7831,582700.0],["2022-01-03",50.0457,50.1958,49.2485,49.7081,519900.0],["2022-01-04",49.7175,50.6741,49.4267,50.2427,716100.0],["2022-01-05",50.3928,50.5616,49.0047,49.0141,557500.0],["2022-01-06",48.6952,49.558,48.5826,49.1454,679400.0],["2022-01-07",48.9765,49.3611,48.8546,49.0328,536700.0],["2022-01-10",48.6014,48.9015,48.1418,48.8828,680000.0],["2022-01-11",48.8828,49.3048,48.245,49.0985,832900.0],["2022-01-12",49.4455,50.0082,49.136,49.2016,558500.0],["2022-01-13",49.3705,49.7644,48.7421,48.8452,838000.0],["2022-01-14",48.3857,48.667,47.7854,48.2731,754700.0],["2022-01-18",47.8136,48.0762,47.4384,47.9449,899100.0],["2022-01-19",48.1606,48.5732,47.6729,47.7573,876100.0],["2022-01-20",48.0011,48.7515,47.5697,47.6072,1081100.0],["2022-01-21",47.4666,47.9167,46.7069,46.735,828400.0],["2022-01-24",45.7877,46.66,44.8217,46.6131,1065800.0],["2022-01-25",45.7033,45.9378,44.8405,45.4501,1361400.0],["2022-01-26",45.8252,45.8815,43.8463,44.4372,2167700.0],["2022-01-27",44.8405,45.647,44.5309,44.7373,1075600.0],["2022-01-28",44.5966,45.7127,44.2777,45.7033,483100.0],["2022-01-31",45.5626,46.66,45.3,46.66,914600.0],["2022-02-01",46.5943,46.81,46.1347,46.6975,922300.0],["2022-02-02",46.8944,47.1383,46.6412,46.8475,938300.0],["2022-02-03",46.191,46.538,45.9378,46.0597,735400.0],["2022-02-04",45.7877,45.9659,45.0562,45.7408,792800.0],["2022-02-07",45.6752,46.0222,45.4782,45.647,571000.0],["2022-02-08",45.5064,46.4349,45.5064,46.2754,746100.0],["2022-02-09",46.5662,47.0445,46.5474,46.66,447800.0],["2022-02-10",45.769,46.1535,45.0843,45.3469,904200.0],["2022-02-11",45.0187,45.0843,41.9049,42.0643,1775500.0],["2022-02-14",41.2952,41.8861,40.7513,41.6141,1257500.0],["2022-02-15",42.0643,42.4488,41.4828,41.8486,1059500.0],["2022-02-16",41.661,42.477,41.4265,41.9987,1131900.0],["2022-02-17",41.7454,42.1581,40.4042,40.4418,1712400.0],["2022-02-18",40.5168,41.2202,40.5168,40.695,1258500.0],["2022-02-22",40.5168,40.9857,40.3198,40.498,1097100.0],["2022-02-23",40.7044,40.9857,39.5226,39.5508,1046600.0],["2022-02-24",38.4159,39.4007,38.0783,39.2131,986600.0],["2022-02-25",39.3819,40.2073,39.1287,40.1698,1422000.0],["2022-02-28",39.4664,40.0478,38.913,39.2413,1138500.0],["2022-03-01",39.0818,39.3819,38.6973,38.8661,1083100.0],["2022-03-02",39.0818,39.9822,38.8286,39.9165,1591500.0],["2022-03-03",40.2542,40.4042,39.6446,39.9728,1848300.0],["2022-03-04",39.5039,39.7571,38.566,39.3351,934400.0],["2022-03-07",39.0912,39.2694,38.2283,38.4441,1408700.0],["2022-03-08",38.4065,38.9411,37.4218,38.2283,1367300.0],["2022-03-09",39.108,39.4184,38.9292,39.1174,667400.0],["2022-03-10",38.4682,39.155,38.4682,39.0233,532700.0],["2022-03-11",39.3055,39.5501,38.8069,38.8163,737600.0],["2022-03-14",39.0986,39.6536,39.0233,39.2961,722300.0],["2022-03-15",39.456,39.7195,39.1832,39.7007,783900.0],["2022-03-16",40.1993,41.4035,40.124,41.3,1031300.0],["2022-03-17",40.9989,41.4505,40.7261,40.9801,833600.0],["2022-03-18",40.886,41.9491,40.5756,41.8738,1638800.0],["2022-03-21",41.5446,41.761,41.3,41.5446,452500.0],["2022-03-22",41.7704,42.0244,41.5258,41.7704,765100.0],["2022-03-23",41.394,41.7045,40.632,40.6414,594900.0],["2022-03-24",40.8484,41.1212,40.5944,40.8672,679400.0],["2022-03-25",41.0742,41.347,40.7449,41.046,663800.0],["2022-03-28",40.7449,40.9895,40.3968,40.8202,1104800.0],["2022-03-29",41.4129,42.269,41.14,42.1184,1141300.0],["2022-03-30",41.8456,41.8456,41.2341,41.3376,684700.0],["2022-03-31",41.2812,41.8268,40.9331,40.9331,853600.0],["2022-04-01",41.1683,41.4599,40.6038,40.9237,873500.0],["2022-04-04",41.0271,41.3846,40.7355,40.8766,991000.0],["2022-04-05",40.6602,41.6669,40.5756,41.2812,1728000.0],["2022-04-06",40.8766,41.3564,40.7167,40.7731,702200.0],["2022-04-07",40.5473,40.8014,40.1899,40.5568,949100.0],["2022-04-08",40.6885,41.4693,40.6602,41.0742,684800.0],["2022-04-11",40.839,41.4223,40.6697,40.6885,918800.0],["2022-04-12",41.1588,41.3376,40.0958,40.0958,717400.0],["2022-04-13",39.9735,40.4627,39.6442,40.4533,552900.0],["2022-04-14",40.3968,40.7167,39.6066,39.6254,533900.0],["2022-04-18",39.3902,39.7007,39.1268,39.2773,716600.0],["2022-04-19",39.3337,40.2087,39.2209,40.171,1190700.0],["2022-04-20",40.4533,40.7167,39.9735,40.1334,981100.0],["2022-04-21",40.4909,40.6696,39.5501,39.6254,612100.0],["2022-04-22",39.5689,39.5689,38.6376,38.6752,865100.0],["2022-04-25",38.6658,39.1926,38.0073,39.1926,1152900.0],["2022-04-26",39.1926,39.3902,37.9884,38.0167,1402100.0],["2022-04-27",38.1672,38.8257,37.9979,38.3459,1112200.0],["2022-04-28",38.8822,39.2585,38.186,38.8634,904900.0],["2022-04-29",38.393,38.8163,37.8285,37.885,954800.0],["2022-05-02",37.8003,37.885,36.5961,37.1982,967700.0],["2022-05-03",37.5181,37.885,37.1041,37.4428,1270300.0],["2022-05-04",37.6404,38.4776,37.1512,38.2895,1532400.0],["2022-05-05",38.0073,38.1672,35.4484,36.1539,1795400.0],["2022-05-06",36.6902,38.5341,36.6808,38.139,2467400.0],["2022-05-09",37.7062,38.2048,37.1982,37.7156,1655900.0],["2022-05-10",38.1107,38.6658,37.631,38.233,2310400.0],["2022-05-11",38.2613,39.8135,38.1578,38.8822,2618100.0],["2022-05-12",38.6752,39.917,38.4494,39.8418,2372400.0],["2022-05-13",40.0393,40.8578,40.0393,40.5097,2687900.0],["2022-05-16",40.0205,40.6885,39.8041,40.3404,1358600.0],["2022-05-17",40.8766,40.9707,40.2934,40.6979,1619500.0],["2022-05-18",40.3122,40.6038,38.5529,38.5905,1491700.0],["2022-05-19",38.2707,39.4749,38.1954,38.9574,1181000.0],["2022-05-20",39.3432,39.4937,38.5999,39.4655,783400.0],["2022-05-23",39.9829,40.0958,39.5689,39.7665,778900.0],["2022-05-24",39.4278,39.9264,38.1766,39.616,771800.0],["2022-05-25",39.5689,40.3027,39.1738,39.9735,1438100.0],["2022-05-26",40.4062,41.2812,40.077,41.1495,1142300.0],["2022-05-27",41.3188,42.2878,41.1683,42.2878,1052300.0],["2022-05-31",41.9397,42.1467,41.5069,41.7421,1234200.0],["2022-06-01",41.9021,42.2501,41.0271,41.3376,731500.0],["2022-06-02",41.3564,42.2125,41.2059,42.1749,1155600.0],["2022-06-03",41.9209,41.9867,41.4975,41.9021,719800.0],["2022-06-06",42.2219,42.4383,41.7986,42.2784,831600.0],["2022-06-07",41.8927,42.6923,41.7986,42.6735,837900.0],["2022-06-08",42.5418,42.5982,41.9679,42.0432,927700.0],["2022-06-09",41.8875,42.3309,41.6705,41.7554,716800.0],["2022-06-10",41.0667,41.2177,40.5196,40.7177,1095700.0],["2022-06-13",39.7365,40.1516,39.3686,39.5856,1453600.0],["2022-06-14",39.5007,40.1045,39.2931,39.7743,1248800.0],["2022-06-15",40.0856,40.6894,39.4252,40.246,1192300.0],["2022-06-16",39.3214,39.3214,38.2271,38.6516,993500.0],["2022-06-17",38.9441,39.6894,38.4252,39.2648,2251800.0],["2022-06-21",39.746,40.1894,39.5195,39.5762,805100.0],["2022-06-22",38.8875,40.2743,38.8875,39.9535,838100.0],["2022-06-23",40.029,40.463,39.4252,39.8497,1073900.0],["2022-06-24",40.029,41.0101,39.8403,40.7271,3062000.0],["2022-06-27",40.7271,40.9252,40.5196,40.68,782200.0],["2022-06-28",40.7554,41.1705,39.9724,39.9724,989100.0],["2022-06-29",39.9158,40.3026,39.3969,40.246,955700.0],["2022-06-30",39.8214,40.2648,39.378,39.963,953400.0],["2022-07-01",40.0196,40.6233,39.9346,40.4913,458700.0],["2022-07-05",39.9818,40.5479,39.1799,40.5384,697900.0],["2022-07-06",40.7083,41.0856,40.5667,40.8781,573800.0],["2022-07-07",41.0196,41.4535,40.6328,41.3781,716600.0],["2022-07-08",41.3215,42.0951,41.1234,41.6705,1040200.0],["2022-07-11",41.2837,41.6988,41.0667,41.3309,654800.0],["2022-07-12",41.1517,41.5856,40.5667,40.8309,703000.0],["2022-07-13",40.1988,41.1705,40.0573,40.8686,844700.0],["2022-07-14",40.2365,41.2743,40.1045,41.1705,753400.0],["2022-07-15",41.7837,41.7837,41.1988,41.6234,539600.0],["2022-07-18",41.8309,42.1422,41.3309,41.3686,530700.0],["2022-07-19",41.8026,42.6328,41.8026,42.5668,473700.0],["2022-07-20",42.4441,42.8592,42.2271,42.7743,610000.0],["2022-07-21",42.5007,43.6894,42.2932,43.68,418100.0],["2022-07-22",43.6989,44.2366,43.3592,43.397,1104700.0],["2022-07-25",43.5007,43.6894,43.0196,43.2932,614900.0],["2022-07-26",43.114,43.3498,42.7083,43.1045,735400.0],["2022-07-27",43.3875,44.246,43.2083,43.8687,1307200.0],["2022-07-28",43.9253,44.4159,43.6989,44.3404,1048400.0],["2022-07-29",44.4442,45.548,44.3498,45.3593,1114800.0],["2022-08-01",44.9819,45.4913,44.7555,45.114,600700.0],["2022-08-02",45.18,45.18,44.4913,44.963,524500.0],["2022-08-03",45.1517,45.7178,45.0291,45.614,730700.0],["2022-08-04",45.7838,45.8404,45.3781,45.6706,1174800.0],["2022-08-05",45.0102,45.0102,43.5951,44.2649,1070400.0],["2022-08-08",44.6612,44.9159,43.8404,43.9819,631800.0],["2022-08-09",43.8404,44.7083,43.8404,44.614,1174200.0],["2022-08-10",45.2744,45.3027,44.8876,45.0951,789400.0],["2022-08-11",45.114,45.8593,44.9253,45.3876,721000.0],["2022-08-12",45.3687,45.7461,45.3687,45.5857,390100.0],["2022-08-15",45.1329,45.8498,44.9253,45.5857,609400.0],["2022-08-16",45.3687,45.8404,45.1895,45.7933,820400.0],["2022-08-17",45.6423,45.7933,45.397,45.68,634500.0],["2022-08-18",45.6517,46.048,45.6517,45.8782,672300.0],["2022-08-19",45.7178,45.9065,45.6423,45.7649,759000.0],["2022-08-22",45.3121,45.3121,44.9913,45.1329,717000.0],["2022-08-23",44.897,45.1989,44.6423,44.7178,707300.0],["2022-08-24",44.8121,44.9347,44.614,44.6612,424000.0],["2022-08-25",44.9064,45.4347,44.7461,45.0196,427300.0],["2022-08-26",45.0102,45.2461,43.9442,43.9819,417900.0],["2022-08-29",43.7272,44.1045,43.5668,43.8592,379300.0],["2022-08-30",44.1423,44.2083,43.3026,43.6706,550000.0],["2022-08-31",43.963,44.5951,43.897,44.3215,1229500.0],["2022-09-01",44.1045,44.3498,43.463,44.3404,590000.0],["2022-09-02",44.6423,44.7838,43.3592,43.6045,562200.0],["2022-09-06",43.7743,43.9253,43.0856,43.2743,652700.0],["2022-09-07",43.3592,44.0102,43.2838,43.9159,520400.0],["2022-09-08",43.703,43.9679,43.3625,43.7692,929500.0],["2022-09-09",44.0719,44.3273,43.8733,44.1382,508000.0],["2022-09-12",44.176,44.6868,44.176,44.5638,788000.0],["2022-09-13",43.8544,43.8733,43.23,43.3246,1339500.0],["2022-09-14",43.3719,43.4949,42.8233,43.126,1139500.0],["2022-09-15",42.8422,43.0503,42.2084,42.6719,1237500.0],["2022-09-16",42.549,42.7949,42.0003,42.5395,2150700.0],["2022-09-19",42.2746,43.5233,42.2084,43.2773,1372700.0],["2022-09-20",42.9368,43.1165,42.6341,43.0976,1057200.0],["2022-09-21",43.5517,43.8638,42.9746,43.0881,1116100.0],["2022-09-22",42.8327,42.88,41.8111,41.8395,808500.0],["2022-09-23",41.4611,41.8017,40.6192,41.1962,683600.0],["2022-09-26",41.1206,41.7827,41.1016,41.1489,795900.0],["2022-09-27",41.4706,41.8016,40.2219,40.3165,823500.0],["2022-09-28",40.78,42.1611,40.5152,42.0192,845800.0],["2022-09-29",41.5746,41.9246,41.3571,41.7544,818000.0],["2022-09-30",41.8395,42.3408,41.376,41.4044,971500.0],["2022-10-03",41.8111,42.4354,41.3854,42.2273,629700.0],["2022-10-04",42.5679,43.5422,42.5679,43.4665,1104100.0],["2022-10-05",43.1922,43.9963,42.9936,43.6368,1019400.0],["2022-10-06",43.5138,43.6368,42.9557,43.1733,633100.0],["2022-10-07",42.7571,42.8611,41.6219,41.7733,758900.0],["2022-10-10",41.953,42.3408,41.7733,42.0098,572800.0],["2022-10-11",41.8111,42.6152,41.6125,42.0949,987500.0],["2022-10-12",42.1044,42.1422,40.7422,40.7611,916300.0],["2022-10-13",39.9949,42.3314,39.7868,42.1138,625200.0],["2022-10-14",42.2652,42.776,41.7733,42.0287,894400.0],["2022-10-17",42.653,43.1449,42.4922,42.776,594700.0],["2022-10-18",43.4665,43.6557,43.0314,43.5138,571300.0],["2022-10-19",43.126,43.2963,42.2462,42.7287,591700.0],["2022-10-20",42.8422,43.5327,42.4165,42.7287,1132000.0],["2022-10-21",42.7287,43.8733,42.303,43.7409,918300.0],["2022-10-24",44.0057,44.9044,43.9584,44.526,1108500.0],["2022-10-25",44.5071,45.0841,44.2044,44.9044,776000.0],["2022-10-26",44.9233,45.4814,44.7246,45.1692,988900.0],["2022-10-27",45.2165,45.6233,45.0652,45.1598,1051000.0],["2022-10-28",45.3301,46.0395,44.9895,45.8976,849600.0],["2022-10-31",45.5855,46.1152,45.4436,45.8787,556300.0],["2022-11-01",46.1341,46.1625,45.5003,46.0679,562700.0],["2022-11-02",45.9449,46.2098,44.8855,45.0084,1185000.0],["2022-11-03",44.5165,44.5449,43.6273,43.7409,1032500.0],["2022-11-04",43.8355,44.4976,43.2868,43.8071,883500.0],["2022-11-07",43.8071,44.0246,43.2584,43.8733,1095700.0],["2022-11-08",44.1287,44.4976,43.249,43.4854,2437700.0],["2022-11-09",43.0976,43.3057,41.953,42.1422,1963400.0],["2022-11-10",43.4381,44.1854,42.1611,43.4098,2126000.0],["2022-11-11",43.3908,43.5138,42.4827,42.8611,1163800.0],["2022-11-14",43.5422,43.5422,42.3692,42.4071,1025000.0],["2022-11-15",43.0408,43.2395,42.0098,42.076,1267800.0],["2022-11-16",42.0571,42.303,41.6314,41.6314,755300.0],["2022-11-17",41.1111,41.3476,40.4584,40.7422,810900.0],["2022-11-18",41.1773,41.3665,40.7422,40.9787,746300.0],["2022-11-21",40.903,41.3571,40.8084,41.1111,627300.0],["2022-11-22",41.2719,41.6787,41.0733,41.6503,676400.0],["2022-11-23",41.4895,42.1989,41.48,41.9719,469400.0],["2022-11-25",41.8489,42.4071,41.8489,42.2746,233400.0],["2022-11-28",41.8868,42.2652,41.8395,42.0476,592900.0],["2022-11-29",41.8868,42.4922,41.8868,42.4544,951500.0],["2022-11-30",42.4827,43.7692,42.18,43.6179,1331700.0],["2022-12-01",43.703,43.9868,43.4381,43.7787,736900.0],["2022-12-02",43.4571,43.6652,43.1354,43.4665,604300.0],["2022-12-05",43.003,43.1071,42.5868,42.7003,580900.0],["2022-12-06",42.5962,42.8706,42.2179,42.653,876500.0],["2022-12-07",42.6341,42.7665,42.0003,42.1044,617800.0],["2022-12-08",42.3937,43.1336,42.1091,42.6688,638000.0],["2022-12-09",42.6688,42.8964,42.3937,42.3937,680600.0],["2022-12-12",42.4601,43.0008,42.3178,42.868,852300.0],["2022-12-13",43.7882,43.9684,42.7826,43.1146,713000.0],["2022-12-14",43.0103,43.6933,42.8395,43.2,882400.0],["2022-12-15",42.166,42.498,41.7202,42.0996,1734500.0],["2022-12-16",42.2229,42.7731,42.0142,42.6878,2347800.0],["2022-12-19",42.6119,42.7067,41.6443,41.834,1039300.0],["2022-12-20",41.7676,42.7447,41.6443,42.555,1088500.0],["2022-12-21",42.7447,43.7597,42.7162,43.4277,986900.0],["2022-12-22",43.1621,43.6364,42.3842,43.2854,1957300.0],["2022-12-23",43.2474,43.8071,43.1431,43.7028,639500.0],["2022-12-27",43.7312,44.215,43.4466,44.1961,729100.0],["2022-12-28",44.2055,44.547,43.2949,43.4466,916200.0],["2022-12-29",43.551,44.5281,43.551,44.3194,408000.0],["2022-12-30",43.921,44.1107,43.551,43.9399,430500.0],["2023-01-03",44.2909,44.8127,44.0063,44.7652,534300.0],["2023-01-04",44.8791,45.0498,44.0822,44.3194,699000.0],["2023-01-05",44.1107,44.4617,43.0482,43.3518,981300.0],["2023-01-06",43.7787,44.3763,43.2949,44.3478,506500.0],["2023-01-09",44.3858,44.7747,44.1012,44.1296,817100.0],["2023-01-10",44.0443,44.3858,43.8925,44.3668,426600.0],["2023-01-11",44.4237,44.5755,44.0822,44.4806,463600.0],["2023-01-12",44.4522,45.3154,44.4522,45.1162,493900.0],["2023-01-13",44.8127,45.3249,44.7083,45.268,484700.0],["2023-01-17",45.3534,45.7423,44.936,44.9455,549200.0],["2023-01-18",44.9929,45.4293,44.4427,44.5186,516300.0],["2023-01-19",44.4048,44.8601,44.3194,44.585,539000.0],["2023-01-20",44.585,45.3249,44.4237,45.3154,627200.0],["2023-01-23",45.249,45.7802,45.0972,45.7518,503800.0],["2023-01-24",45.3059,45.8372,44.8506,44.9549,759300.0],["2023-01-25",44.547,45.6095,44.5186,45.3913,944200.0],["2023-01-26",45.7138,45.9795,45.0403,45.3439,560700.0],["2023-01-27",45.1257,45.1636,44.4617,44.4901,523600.0],["2023-01-30",44.4901,44.8316,44.4047,44.4901,509200.0],["2023-01-31",44.4806,45.0024,44.3858,44.8506,1050800.0],["2023-02-01",44.7178,45.5336,44.604,45.0593,1172600.0],["2023-02-02",45.2206,45.5241,44.7747,45.1542,1311200.0],["2023-02-03",44.7652,45.0308,44.4048,44.6704,776400.0],["2023-02-06",44.3953,44.8032,44.1391,44.3099,642000.0],["2023-02-07",44.1202,44.8032,43.9494,44.585,1363900.0],["2023-02-08",44.585,45.2206,44.5186,44.7937,792700.0],["2023-02-09",45.0498,45.3723,44.2719,44.5091,1182300.0],["2023-02-10",45.581,45.581,43.4656,44.8601,1058700.0],["2023-02-13",44.9929,45.6095,44.955,45.3439,592600.0],["2023-02-14",45.2111,45.4387,44.6893,44.6988,564300.0],["2023-02-15",44.4712,45.0783,44.4712,45.0214,569000.0],["2023-02-16",44.5091,45.1447,44.2055,44.5945,665600.0],["2023-02-17",44.4522,45.1636,44.4427,45.1162,722400.0],["2023-02-21",45.0688,45.8561,45.0308,45.5715,1152800.0],["2023-02-22",45.4482,46.0269,45.4482,45.6759,990500.0],["2023-02-23",45.4577,46.0838,45.4577,45.8751,682900.0],["2023-02-24",45.4387,45.6664,45.1921,45.2775,583500.0],["2023-02-27",45.5715,45.7328,45.2206,45.3059,432100.0],["2023-02-28",45.1636,45.5336,45.1636,45.2775,669200.0],["2023-03-01",45.1447,45.4957,44.9834,45.0498,783000.0],["2023-03-02",44.9075,45.3249,44.7937,45.2965,990500.0],["2023-03-03",45.3344,45.3344,44.9739,45.0498,792300.0],["2023-03-06",45.0119,45.2111,44.5755,44.898,856800.0],["2023-03-07",44.917,45.0972,44.4901,44.4901,437400.0],["2023-03-08",44.585,44.955,44.2245,44.4048,506200.0],["2023-03-09",44.4599,44.6597,43.6607,43.6702,521800.0],["2023-03-10",43.5466,43.6607,42.5381,42.5761,644700.0],["2023-03-13",42.1194,42.5761,41.7769,42.2241,892300.0],["2023-03-14",42.8045,42.9852,42.3478,42.7283,746100.0],["2023-03-15",42.3002,42.3668,41.149,41.5105,1164000.0],["2023-03-16",41.2917,41.9672,41.13,41.8626,1026300.0],["2023-03-17",41.7008,41.9577,41.482,41.6152,1163700.0],["2023-03-20",41.8816,42.833,41.834,42.6617,747500.0],["2023-03-21",43.1755,43.3468,42.9757,43.2326,1253600.0],["2023-03-22",43.2326,43.3943,42.4905,42.519,1084500.0],["2023-03-23",42.5,43.0138,42.1955,42.5951,866100.0],["2023-03-24",42.3288,42.9662,42.0148,42.9662,1093300.0],["2023-03-27",43.3753,43.5466,43.0994,43.147,824200.0],["2023-03-28",43.0613,43.48,42.814,42.9757,909700.0],["2023-03-29",43.2136,43.3373,43.0709,43.2421,1782500.0],["2023-03-30",43.4895,43.6512,43.185,43.3087,977900.0],["2023-03-31",43.5371,44.0033,43.2136,43.9747,863600.0],["2023-04-03",43.851,43.9081,43.5085,43.7464,473800.0],["2023-04-04",43.813,43.9462,43.0328,43.185,908400.0],["2023-04-05",43.1755,43.499,42.6522,42.6713,922500.0],["2023-04-06",42.9947,43.0043,42.5381,42.9282,702900.0],["2023-04-10",42.6332,42.7664,42.3573,42.6808,566400.0],["2023-04-11",42.7284,43.1089,42.6522,42.9282,558300.0],["2023-04-12",43.0423,43.2326,42.852,42.9186,549700.0],["2023-04-13",42.9567,43.6512,42.814,43.5466,649700.0],["2023-04-14",43.4705,43.7559,42.9186,43.185,820500.0],["2023-04-17",43.2516,43.2897,42.6142,42.8901,699800.0],["2023-04-18",43.0423,43.0804,42.3763,42.7379,1513100.0],["2023-04-19",42.7759,43.1755,42.6808,42.7569,801600.0],["2023-04-20",42.481,42.6713,42.3478,42.5951,626200.0],["2023-04-21",42.7759,42.7759,42.1004,42.519,746600.0],["2023-04-24",42.4334,42.6522,41.8911,42.0243,558800.0],["2023-04-25",41.8721,41.9387,41.4154,41.463,597000.0],["2023-04-26",41.2061,41.501,41.0063,41.1014,623900.0],["2023-04-27",41.1966,41.796,41.1109,41.7008,663500.0],["2023-04-28",41.7674,42.4144,41.7674,42.3858,703600.0],["2023-05-01",42.2146,42.462,42.1385,42.4334,681800.0],["2023-05-02",42.4144,42.4144,41.3298,41.7294,1390800.0],["2023-05-03",41.6247,41.7389,40.0834,40.2166,2012700.0],["2023-05-04",39.9787,40.1405,38.5897,38.7038,3209000.0],["2023-05-05",39.0368,39.0368,37.8666,37.9237,2009600.0],["2023-05-08",38.0759,38.1901,37.3243,37.3718,2018700.0],["2023-05-09",37.2767,38.1996,37.2386,37.6763,3017800.0],["2023-05-10",37.8285,38.0093,36.8486,37.1054,2041300.0],["2023-05-11",36.6297,37.3909,34.0133,34.3083,3882000.0],["2023-05-12",34.4795,35.6688,34.3939,35.0694,3005500.0],["2023-05-15",35.1075,36.4014,34.8696,35.1741,2500300.0],["2023-05-16",35.0694,35.3263,34.6222,34.6222,1926000.0],["2023-05-17",34.9552,36.1065,34.9552,36.0494,2534600.0],["2023-05-18",35.9542,36.5631,35.8591,36.468,2471800.0],["2023-05-19",36.7058,37.1054,36.0494,36.154,2370700.0],["2023-05-22",36.0684,36.2682,35.3453,36.154,1087100.0],["2023-05-23",36.0399,36.487,36.0018,36.2777,1090500.0],["2023-05-24",36.2111,36.2492,35.8971,35.9828,1256900.0],["2023-05-25",35.7639,35.9637,35.4024,35.5737,1481600.0],["2023-05-26",35.7069,36.2492,35.6973,35.8401,1463700.0],["2023-05-30",35.9067,36.0494,34.9077,35.0504,1122200.0],["2023-05-31",34.822,35.2121,34.5366,34.9933,1259500.0],["2023-06-01",35.1836,35.4214,34.9647,35.0313,1296800.0],["2023-06-02",35.2502,35.9923,35.1645,35.7164,1301600.0],["2023-06-05",35.2597,35.6688,34.9743,35.5641,1626900.0],["2023-06-06",35.2407,35.7639,35.2407,35.6307,1282000.0],["2023-06-07",35.7259,36.1445,35.3929,35.5832,1716800.0],["2023-06-08",35.5622,35.9728,35.524,35.629,1279400.0],["2023-06-09",35.4953,36.1256,35.4858,35.9155,989400.0],["2023-06-12",36.0874,36.3452,35.9823,36.2593,1005900.0],["2023-06-13",36.3548,37.3766,36.3548,37.2238,2123600.0],["2023-06-14",37.176,37.8158,36.8895,37.0423,1447900.0],["2023-06-15",36.9659,37.6917,36.9564,37.6057,1441800.0],["2023-06-16",37.854,37.9591,37.0232,37.3479,2941300.0],["2023-06-20",37.1092,37.3384,36.6031,36.9659,1222300.0],["2023-06-21",36.7749,36.794,35.9346,36.2879,2244700.0],["2023-06-22",36.1065,36.116,35.5526,35.629,1305500.0],["2023-06-23",35.2757,35.5622,35.1133,35.1324,2966700.0],["2023-06-26",35.0942,35.2852,34.7409,34.8746,1410000.0],["2023-06-27",34.8555,35.3807,34.6263,35.1993,1461200.0],["2023-06-28",35.2184,35.2184,34.7887,35.1515,1322800.0],["2023-06-29",35.2088,36.1256,34.9987,36.0969,1322500.0],["2023-06-30",36.3261,36.4312,35.8009,35.8773,761400.0],["2023-07-03",35.8964,36.2497,35.6481,36.0683,405400.0],["2023-07-05",35.9059,36.2115,35.6672,36.0969,1058800.0],["2023-07-06",35.715,35.7341,35.1038,35.5526,988600.0],["2023-07-07",35.5813,36.0396,35.5813,35.7818,909400.0],["2023-07-10",35.7818,36.1542,35.6959,35.8582,715800.0],["2023-07-11",36.0874,36.5553,35.8582,36.5171,791400.0],["2023-07-12",37.0328,37.1474,36.4216,36.4789,720900.0],["2023-07-13",36.6699,37.3957,36.4885,37.2142,877200.0],["2023-07-14",37.1283,37.663,36.8895,37.4816,1095600.0],["2023-07-17",37.2715,37.6917,37.1665,37.5484,726200.0],["2023-07-18",36.6985,37.5962,36.6985,37.5771,780700.0],["2023-07-19",37.7394,37.7967,36.8609,36.9086,902200.0],["2023-07-20",36.9659,36.9659,35.8391,36.0205,1540500.0],["2023-07-21",36.307,36.4694,36.0683,36.3261,945300.0],["2023-07-24",36.4407,36.4407,35.9632,36.1924,680900.0],["2023-07-25",36.2115,36.8418,36.1256,36.7654,984200.0],["2023-07-26",36.6794,37.663,36.6794,37.5484,1147200.0],["2023-07-27",37.558,37.558,35.3712,35.4189,1717400.0],["2023-07-28",35.7341,36.0683,35.2661,35.3712,1123000.0],["2023-07-31",35.5622,35.6863,34.4258,34.464,2568600.0],["2023-08-01",34.3876,35.3234,34.3398,35.2852,2101000.0],["2023-08-02",34.8555,35.3616,34.655,35.0751,1252000.0],["2023-08-03",34.9892,34.9892,34.4258,34.6454,751800.0],["2023-08-04",34.7123,34.951,34.4067,34.5977,913300.0],["2023-08-07",34.5404,34.9319,34.5404,34.6072,885700.0],["2023-08-08",34.3398,34.4449,33.7191,34.0533,1722900.0],["2023-08-09",34.0915,34.2443,33.8719,33.9961,1585800.0],["2023-08-10",34.1775,36.7749,34.1011,35.715,3929900.0],["2023-08-11",35.4571,35.7531,34.7218,35.5049,1938000.0],["2023-08-14",35.2184,35.4285,34.8269,35.1324,1470400.0],["2023-08-15",34.951,35.0847,34.1011,34.1393,1357300.0],["2023-08-16",34.1393,34.4449,34.0247,34.2061,866000.0],["2023-08-17",34.2061,34.4353,33.9197,34.378,1087600.0],["2023-08-18",34.2539,34.9223,34.0151,34.6741,1131400.0],["2023-08-21",34.5786,34.7696,34.2157,34.6263,1002800.0],["2023-08-22",34.3016,34.7696,34.1106,34.6454,1233800.0],["2023-08-23",34.8078,35.247,34.6645,35.1802,896300.0],["2023-08-24",35.2279,35.2661,34.5117,34.5213,750400.0],["2023-08-25",34.7505,35.2375,34.7505,34.9796,764800.0],["2023-08-28",35.0751,35.438,34.9701,35.2566,926400.0],["2023-08-29",35.333,35.9059,35.2566,35.8391,867000.0],["2023-08-30",35.9155,36.0778,35.7245,35.8773,680300.0],["2023-08-31",35.9728,36.202,35.6386,35.6481,974800.0],["2023-09-01",35.8582,36.2593,35.8486,36.1256,765800.0],["2023-09-05",35.8486,35.8964,35.1324,35.5908,1375600.0],["2023-09-06",35.4476,35.8677,35.3616,35.715,1037200.0],["2023-09-07",35.5117,35.6459,35.3967,35.4638,1797500.0],["2023-09-08",35.5597,35.9431,35.4351,35.5597,1215600.0],["2023-09-11",35.761,35.9335,35.1284,35.2721,941800.0],["2023-09-12",35.2817,35.3584,34.9175,35.1188,918600.0],["2023-09-13",35.1955,35.1955,34.6108,35.0038,1110800.0],["2023-09-14",35.205,35.5309,35.0038,35.4926,1275600.0],["2023-09-15",35.5693,36.0389,35.2338,35.4447,4076000.0],["2023-09-18",35.4063,35.4255,35.0517,35.2913,956400.0],["2023-09-19",35.2913,35.5309,35.1092,35.4351,832900.0],["2023-09-20",35.6364,35.9814,35.5213,35.5597,803900.0],["2023-09-21",35.3776,35.6268,35.1571,35.1571,1048300.0],["2023-09-22",35.205,35.5213,35.0709,35.1092,640500.0],["2023-09-25",34.9558,35.5788,34.8408,35.5501,704100.0],["2023-09-26",35.3392,35.4638,34.8408,34.86,795400.0],["2023-09-27",35.0517,35.0709,34.4383,34.7162,771600.0],["2023-09-28",34.4383,35.0708,34.4095,34.9175,801800.0],["2023-09-29",35.1571,35.4447,34.6683,34.697,1009700.0],["2023-10-02",34.6491,34.6875,34.2466,34.3807,537800.0],["2023-10-03",34.1315,34.6683,33.9494,33.9782,878500.0],["2023-10-04",33.9974,34.467,33.8632,34.3807,765700.0],["2023-10-05",34.3136,34.4766,33.6523,34.2274,917000.0],["2023-10-06",34.0836,34.7737,34.0165,34.4383,1116500.0],["2023-10-09",34.3424,35.4734,34.3232,35.3009,723100.0],["2023-10-10",35.4351,35.4926,35.0421,35.1954,878800.0],["2023-10-11",35.3776,35.6076,35.1763,35.3392,788300.0],["2023-10-12",35.3105,35.3105,33.9878,34.3712,1138800.0],["2023-10-13",34.4287,34.4766,34.0261,34.3616,762300.0],["2023-10-16",34.63,35.2434,34.4095,34.9942,800700.0],["2023-10-17",34.8408,35.4159,34.7066,35.1092,887600.0],["2023-10-18",34.9367,35.3967,34.7929,34.8696,842000.0],["2023-10-19",34.697,34.7258,33.5948,33.8057,1908200.0],["2023-10-20",33.8727,34.4383,33.7098,33.8057,2604000.0],["2023-10-23",33.6331,33.7002,32.9047,32.9718,1350800.0],["2023-10-24",33.0772,33.3743,32.3392,32.4159,1082900.0],["2023-10-25",32.0325,32.2433,31.7257,32.0325,1169900.0],["2023-10-26",32.0804,32.483,31.8695,32.1954,892500.0],["2023-10-27",32.1187,32.1187,31.4382,31.5053,866500.0],["2023-10-30",31.6395,31.7641,31.2561,31.7353,849900.0],["2023-10-31",31.8504,32.4638,31.7066,32.1475,887500.0],["2023-11-01",32.0612,32.0612,31.3999,31.6395,1142200.0],["2023-11-02",31.9175,32.6267,31.7353,32.6171,740900.0],["2023-11-03",33.1251,33.336,32.8568,32.9526,735500.0],["2023-11-06",32.9047,33.0868,32.6267,33.0389,1293100.0],["2023-11-07",33.0101,33.2785,32.7034,33.221,715400.0],["2023-11-08",33.3168,33.5756,33.1539,33.3072,1246800.0],["2023-11-09",30.5085,30.8631,28.189,30.288,5291000.0],["2023-11-10",30.7481,31.0548,30.1443,30.959,1845600.0],["2023-11-13",30.7769,30.959,30.4126,30.6906,1833600.0],["2023-11-14",31.0932,32.1762,30.8919,32.09,1801000.0],["2023-11-15",32.1091,32.5596,31.9941,32.1475,1088800.0],["2023-11-16",32.2625,32.4542,31.8504,32.0037,1375700.0],["2023-11-17",32.2625,32.6363,31.8983,32.5309,1206600.0],["2023-11-20",32.3679,32.9526,32.1954,32.7609,985000.0],["2023-11-21",32.7226,32.9334,32.2625,32.2817,1980700.0],["2023-11-22",32.4829,32.5596,31.9462,32.0708,4717600.0],["2023-11-24",32.1475,32.3392,31.9845,32.2146,800700.0],["2023-11-27",32.042,32.2242,31.8695,32.0804,1328200.0],["2023-11-28",32.0037,32.4446,31.8024,32.3104,1017800.0],["2023-11-29",32.4734,32.6076,32.1283,32.3679,1031300.0],["2023-11-30",32.4734,32.6746,32.2242,32.55,1065100.0],["2023-12-01",32.4254,33.3264,32.4254,33.3168,1063400.0],["2023-12-04",32.7993,33.5469,32.7993,33.2881,1212000.0],["2023-12-05",33.106,33.2689,32.5405,32.7226,1068000.0],["2023-12-06",32.8568,33.2306,32.828,32.8951,813200.0],["2023-12-07",32.8739,33.0568,32.566,33.0087,1035500.0],["2023-12-08",33.0087,33.3455,32.9702,33.0664,771700.0],["2023-12-11",33.0087,33.6342,33.0087,33.23,1341900.0],["2023-12-12",33.0568,33.2204,32.6333,33.0953,1593600.0],["2023-12-13",33.1434,33.5476,32.7873,33.4417,4490000.0],["2023-12-14",33.5957,34.4233,33.5957,34.048,2433700.0],["2023-12-15",33.8555,33.9421,33.3936,33.4706,4447900.0],["2023-12-18",33.9037,33.9229,33.4321,33.6246,1088800.0],["2023-12-19",33.7112,33.9518,33.1434,33.3551,1330400.0],["2023-12-20",33.2877,33.5091,32.8836,32.8932,1407800.0],["2023-12-21",33.0953,33.2781,32.7969,33.1915,995200.0],["2023-12-22",33.3455,33.5861,33.1241,33.2877,789400.0],["2023-12-26",33.3166,33.4706,33.2011,33.3166,774000.0],["2023-12-27",33.2781,33.3551,33.0856,33.2396,761900.0],["2023-12-28",32.999,33.3936,32.999,33.307,878900.0],["2023-12-29",33.2589,33.5764,33.1145,33.4032,1132400.0],["2024-01-02",33.307,33.6631,33.23,33.4706,1023500.0],["2024-01-03",33.1241,33.3262,32.7873,32.8066,1123600.0],["2024-01-04",32.7681,33.076,32.7488,32.8066,1089500.0],["2024-01-05",32.72,33.2107,32.72,32.9028,1405200.0],["2024-01-08",32.9317,33.2974,32.8451,33.23,1067000.0],["2024-01-09",32.9509,33.1723,32.8354,33.1338,729700.0],["2024-01-10",33.1434,33.2492,32.7488,32.9798,710400.0],["2024-01-11",32.8932,33.0664,32.5082,33.0375,912300.0],["2024-01-12",33.2974,33.5764,33.1819,33.4898,979600.0],["2024-01-16",33.1241,33.6534,33.0375,33.5861,1060200.0],["2024-01-17",33.3166,33.461,32.9605,33.3743,1807000.0],["2024-01-18",33.5572,33.6053,33.153,33.4032,877700.0],["2024-01-19",33.5861,34.048,33.3936,34.0288,976700.0],["2024-01-22",34.202,34.8371,34.125,34.8179,1186100.0],["2024-01-23",35.0296,35.1643,34.789,34.9911,1360000.0],["2024-01-24",35.1932,35.4338,34.7216,34.866,1794400.0],["2024-01-25",35.1258,35.3857,34.5773,34.7986,1394200.0],["2024-01-26",34.9718,35.5108,34.8756,34.9334,1180600.0],["2024-01-29",34.8756,35.02,34.5677,35.0007,953700.0],["2024-01-30",34.6062,35.1739,34.558,35.0296,1793200.0],["2024-01-31",35.2702,35.4819,34.5388,34.5484,1751100.0],["2024-02-01",34.5869,35.2413,34.4522,35.0296,2546100.0],["2024-02-02",34.6928,34.6928,33.5668,33.7593,1733300.0],["2024-02-05",33.5861,33.6342,33.1049,33.3262,1357300.0],["2024-02-06",33.3262,33.8651,33.23,33.6727,1662100.0],["2024-02-07",33.6438,33.817,33.2974,33.4995,1577300.0],["2024-02-08",33.4995,34.0384,33.3647,33.6246,2209600.0],["2024-02-09",34.6447,35.6647,34.0865,35.1547,2750800.0],["2024-02-12",35.174,35.3568,34.5003,34.7024,1685800.0],["2024-02-13",34.1827,34.2501,33.6149,33.7593,2554800.0],["2024-02-14",34.1635,34.3271,33.7978,34.2982,1041300.0],["2024-02-15",34.5196,35.2317,34.5099,34.5773,1131200.0],["2024-02-16",34.4618,34.8179,34.279,34.558,1117200.0],["2024-02-20",34.2886,34.8756,34.2308,34.7505,1411000.0],["2024-02-21",34.635,34.7601,34.3463,34.4041,1141000.0],["2024-02-22",34.558,34.943,34.4329,34.8852,981900.0],["2024-02-23",35.0007,35.1836,34.9045,34.9334,708100.0],["2024-02-26",34.8275,35.1162,34.6062,34.635,1075200.0],["2024-02-27",34.6831,34.8371,34.1346,34.2308,789200.0],["2024-02-28",33.8267,33.8267,33.1145,33.4995,1439200.0],["2024-02-29",33.74,33.74,32.7007,32.72,2604700.0],["2024-03-01",32.7199,32.9509,32.335,32.6622,2374000.0],["2024-03-04",32.8354,33.7112,32.7969,33.5764,1659900.0],["2024-03-05",33.384,33.4898,33.0953,33.2492,950000.0],["2024-03-06",33.3551,33.4706,32.643,32.72,1007200.0],["2024-03-07",32.9124,33.307,32.8739,33.2107,1224800.0],["2024-03-08",33.3683,33.5713,33.2137,33.2233,984200.0],["2024-03-11",33.1267,33.3103,32.7497,32.769,1686300.0],["2024-03-12",32.7593,32.9527,32.5273,32.7883,1360900.0],["2024-03-13",32.7883,33.1653,32.6337,32.6627,1576100.0],["2024-03-14",32.6337,32.6917,32.102,32.276,2842900.0],["2024-03-15",32.0344,32.4017,31.812,32.015,3236500.0],["2024-03-18",32.1117,32.5563,31.783,32.1503,2596300.0],["2024-03-19",32.1407,32.7497,32.1407,32.6143,1740400.0],["2024-03-20",32.5177,32.6337,32.16,32.421,935500.0],["2024-03-21",32.3727,32.3727,31.4544,31.58,2203900.0],["2024-03-22",31.783,31.783,30.7487,30.8164,1848800.0],["2024-03-25",30.8551,31.2997,30.8357,31.1257,1199400.0],["2024-03-26",31.0871,31.261,30.7874,31.232,1547800.0],["2024-03-27",31.3964,31.7347,31.3577,31.667,1976300.0],["2024-03-28",31.7637,32.16,31.638,31.8507,2025500.0],["2024-04-01",31.899,31.9087,31.4254,31.522,1458100.0],["2024-04-02",31.3867,31.7154,30.8551,30.9807,2240400.0],["2024-04-03",30.9324,31.1934,30.8744,31.029,1831400.0],["2024-04-04",31.2804,31.4447,30.8841,30.8937,2029800.0],["2024-04-05",30.6811,30.8937,30.0624,30.5844,2477800.0],["2024-04-08",30.7004,30.9711,30.6714,30.7584,1217300.0],["2024-04-09",30.9034,31.2804,30.8261,31.2804,1442200.0],["2024-04-10",30.7487,31.0097,30.3524,30.7004,1891900.0],["2024-04-11",30.8551,30.9034,30.5071,30.7004,1102400.0],["2024-04-12",30.5651,30.6424,30.1494,30.1687,996500.0],["2024-04-15",30.5651,30.5651,29.5791,29.6274,957800.0],["2024-04-16",29.5018,29.6951,29.2988,29.6081,1101100.0],["2024-04-17",29.6854,29.8691,29.4051,29.5404,2222000.0],["2024-04-18",29.5501,29.9561,29.2214,29.8594,1295500.0],["2024-04-19",29.8884,30.6037,29.7918,30.5361,1297300.0],["2024-04-22",30.4974,30.6907,30.2461,30.4877,1044600.0],["2024-04-23",30.4587,30.6424,30.4394,30.5941,909600.0],["2024-04-24",30.4877,30.8357,30.3524,30.7004,1709500.0],["2024-04-25",30.6231,30.8357,29.5211,29.6661,3687700.0],["2024-04-26",29.7338,30.1977,29.6758,29.8691,1665700.0],["2024-04-29",30.0527,30.3524,29.9947,30.0334,971200.0],["2024-04-30",29.9851,30.4587,29.7048,29.7144,2027300.0],["2024-05-01",29.6081,30.0044,29.5404,29.6951,1203800.0],["2024-05-02",29.8981,30.4007,29.7241,30.2654,1431500.0],["2024-05-03",30.6424,30.6811,30.1011,30.2944,1030100.0],["2024-05-06",30.6037,31.2417,30.3814,31.2127,1774400.0],["2024-05-07",31.3577,31.58,31.232,31.4254,2086900.0],["2024-05-08",31.29,31.4254,31.0387,31.2997,1692700.0],["2024-05-09",31.348,31.3867,30.7294,30.9807,2088300.0],["2024-05-10",32.2277,33.6486,32.0537,32.0924,3511400.0],["2024-05-13",32.334,32.8753,32.2373,32.7883,2057800.0],["2024-05-14",33.1073,33.4166,32.8753,32.9333,1704300.0],["2024-05-15",33.1363,33.436,33.0493,33.32,1153900.0],["2024-05-16",33.5036,33.6486,33.2233,33.2813,1016600.0],["2024-05-17",33.0783,33.1847,32.624,33.1653,2030100.0],["2024-05-20",33.0397,33.32,33.0397,33.2136,1066300.0],["2024-05-21",33.1267,33.2137,32.6917,32.8753,1051700.0],["2024-05-22",32.856,33.2426,32.8367,33.1363,1179300.0],["2024-05-23",33.088,33.1557,32.566,32.7013,1331600.0],["2024-05-24",32.827,32.8367,32.1987,32.392,1120900.0],["2024-05-28",32.4307,32.45,31.9474,32.131,1681500.0],["2024-05-29",31.899,32.1697,31.7154,31.8604,1101400.0],["2024-05-30",31.8894,31.9087,31.1644,31.4737,1428600.0],["2024-05-31",31.493,31.9764,31.2321,31.957,1404300.0],["2024-06-03",31.899,31.899,31.2224,31.2707,1596900.0],["2024-06-04",31.174,32.0634,31.1644,31.9764,1320200.0],["2024-06-05",32.0537,32.189,31.6574,32.0924,1295800.0],["2024-06-06",32.015,32.4693,32.0054,32.1407,1025000.0],["2024-06-07",31.9667,32.2857,31.8507,32.2277,1011000.0],["2024-06-10",31.9004,32.1141,31.7159,31.9296,1307600.0],["2024-06-11",31.8616,31.8616,31.3275,31.7256,1038100.0],["2024-06-12",32.2306,32.3083,31.4731,31.4926,1126900.0],["2024-06-13",31.4246,31.512,30.502,30.5215,2047300.0],["2024-06-14",30.3855,30.3855,29.9485,30.0553,1496800.0],["2024-06-17",29.9194,30.2981,29.7543,30.2399,824800.0],["2024-06-18",30.3175,30.6477,29.9,30.1525,1379300.0],["2024-06-20",30.1913,31.0167,30.1039,30.7351,1024200.0],["2024-06-21",30.8322,31.1721,30.6866,31.1333,2025600.0],["2024-06-24",31.3178,31.7645,31.0847,31.1041,1071200.0],["2024-06-25",31.0847,31.3081,30.4438,30.8516,944700.0],["2024-06-26",30.638,30.9876,30.5797,30.8905,961400.0],["2024-06-27",31.0167,31.1333,30.7934,31.0653,1593000.0],["2024-06-28",31.1915,31.3372,30.7934,31.2595,2706500.0],["2024-07-01",31.2595,31.512,30.9779,31.1138,1056000.0],["2024-07-02",31.0847,31.1333,30.6768,30.8808,1047600.0],["2024-07-03",30.9293,31.1235,30.6963,30.9099,460000.0],["2024-07-05",30.6963,30.8225,30.133,30.1525,2005100.0],["2024-07-08",30.3855,30.5992,30.2107,30.4146,816800.0],["2024-07-09",30.8808,30.8808,29.9971,30.0651,941600.0],["2024-07-10",29.9971,30.1816,29.5018,30.1427,977800.0],["2024-07-11",30.5118,31.1527,30.4341,30.9487,756200.0],["2024-07-12",31.1721,31.7256,31.0167,31.512,845600.0],["2024-07-15",31.6285,32.25,31.6091,32.0267,876100.0],["2024-07-16",32.25,32.9104,32.182,32.755,859800.0],["2024-07-17",32.9201,33.2697,32.8812,33.0269,1077800.0],["2024-07-18",32.7161,33.561,32.6579,32.7064,1059100.0],["2024-07-19",32.4831,32.6287,31.9587,32.3083,942300.0],["2024-07-22",32.3665,32.5996,32.0849,32.5413,622700.0],["2024-07-23",32.4054,32.7258,32.1917,32.5511,753600.0],["2024-07-24",32.5122,32.8035,32.4539,32.5511,918900.0],["2024-07-25",32.6093,33.561,32.5413,33.124,782300.0],["2024-07-26",33.4542,33.8038,33.2697,33.3668,705500.0],["2024-07-29",33.3085,33.8523,33.3085,33.6872,1083100.0],["2024-07-30",33.7746,34.0757,33.5804,33.9106,823300.0],["2024-07-31",33.8426,34.1534,33.6193,33.6678,739800.0],["2024-08-01",33.6678,33.8815,32.8715,33.192,892500.0],["2024-08-02",32.8715,32.9201,32.2015,32.8715,768900.0],["2024-08-05",31.5605,32.0752,31.3566,31.5314,1347700.0],["2024-08-06",31.5023,31.9004,31.2886,31.3857,809000.0],["2024-08-07",31.5994,31.9878,31.3372,31.3469,1191400.0],["2024-08-08",31.4149,31.7062,31.2498,31.4634,1269400.0],["2024-08-09",35.309,36.6491,34.3961,36.416,2566600.0],["2024-08-12",36.2703,36.2898,35.3866,35.4935,2121700.0],["2024-08-13",35.7265,36.6588,35.7265,36.4743,1647000.0],["2024-08-14",36.5131,36.552,36.2024,36.484,902600.0],["2024-08-15",36.8044,37.2609,36.6296,37.1249,1072100.0],["2024-08-16",37.0958,37.4065,37.0278,37.1735,1607900.0],["2024-08-19",37.2123,37.6202,37.1152,37.5425,918800.0],["2024-08-20",37.4551,37.6493,37.29,37.6299,1105600.0],["2024-08-21",37.7755,37.9892,37.5813,37.8921,774700.0],["2024-08-22",38.0669,38.1543,37.7076,37.7464,948300.0],["2024-08-23",38.0086,38.7952,37.727,37.9795,851500.0],["2024-08-26",38.096,38.4553,37.96,37.9892,922500.0],["2024-08-27",37.9309,38.3388,37.7173,38.3096,816700.0],["2024-08-28",38.1834,38.6204,37.96,38.028,1114800.0],["2024-08-29",38.1737,38.5039,37.9892,38.1445,633500.0],["2024-08-30",38.1931,38.3582,37.7852,38.096,1137900.0],["2024-09-03",37.9892,38.3776,37.5133,37.6202,900400.0],["2024-09-04",37.4454,37.8921,37.3871,37.8629,803500.0],["2024-09-05",37.795,38.0766,37.0084,37.0958,1548400.0],["2024-09-06",37.0958,37.7076,36.8044,37.222,2549900.0],["2024-09-09",37.0375,37.9309,36.9792,37.6396,1851600.0],["2024-09-10",37.6202,37.8726,37.3385,37.7561,1708700.0],["2024-09-11",37.5446,37.72,36.8816,37.6908,1268700.0],["2024-09-12",37.7395,37.9345,37.3691,37.5348,1180600.0],["2024-09-13",37.681,38.3635,37.6518,38.305,1146400.0],["2024-09-16",38.2173,38.5682,37.7688,38.0223,1175900.0],["2024-09-17",38.0905,38.2562,37.3886,37.5835,815900.0],["2024-09-18",37.6225,37.7005,37.0961,37.3691,795900.0],["2024-09-19",37.8955,37.8955,37.1448,37.5153,840500.0],["2024-09-20",37.4568,37.7103,37.2423,37.7103,2834400.0],["2024-09-23",37.798,38.1295,37.5056,38.0418,855300.0],["2024-09-24",38.0223,38.1198,37.7493,38.032,782300.0],["2024-09-25",38.032,38.1685,37.5056,37.759,1470200.0],["2024-09-26",38.0125,38.5097,37.915,38.0418,1533000.0],["2024-09-27",38.2855,38.3927,37.7688,37.7785,777400.0],["2024-09-30",37.7103,38.2563,37.6518,38.227,1037600.0],["2024-10-01",38.227,38.6267,38.11,38.4415,1105400.0],["2024-10-02",38.344,38.6657,38.0223,38.2757,884400.0],["2024-10-03",37.9248,38.2855,37.6615,38.2855,1086200.0],["2024-10-04",38.695,38.89,38.2855,38.6267,1116100.0],["2024-10-07",38.4902,38.8022,38.4902,38.5682,1436500.0],["2024-10-08",38.6755,38.7145,37.8565,37.9443,814200.0],["2024-10-09",38.1978,38.344,37.9053,38.0028,1162700.0],["2024-10-10",37.8663,37.9053,37.2131,37.4081,820800.0],["2024-10-11",37.5056,38.0125,37.4763,37.9833,623500.0],["2024-10-14",38.0613,38.2368,37.8858,38.149,608800.0],["2024-10-15",38.188,38.656,38.0613,38.344,697400.0],["2024-10-16",38.3245,38.7632,38.2953,38.5292,479500.0],["2024-10-17",38.3635,38.5487,37.4958,37.5153,865900.0],["2024-10-18",37.681,38.0223,37.4861,37.9735,632100.0],["2024-10-21",37.837,38.0223,37.5348,37.6616,539600.0],["2024-10-22",37.3691,37.7785,37.2131,37.2521,654200.0],["2024-10-23",37.1546,37.5738,37.1156,37.4081,745200.0],["2024-10-24",37.3593,37.5836,37.1351,37.4471,619500.0],["2024-10-25",37.4763,37.7395,37.1643,37.3788,1181400.0],["2024-10-28",37.5933,37.837,37.2423,37.3398,1092800.0],["2024-10-29",37.2033,37.4081,36.8719,37.2326,597700.0],["2024-10-30",37.0766,37.5738,36.9401,37.4568,675000.0],["2024-10-31",37.4568,37.681,37.1936,37.2131,894600.0],["2024-11-01",37.2326,37.5348,37.0961,37.3788,988700.0],["2024-11-04",37.4471,38.0808,37.3691,37.8078,1069900.0],["2024-11-05",37.6226,38.1685,37.6128,38.11,779200.0],["2024-11-06",38.9972,39.5139,38.656,39.4652,1035900.0],["2024-11-07",40.0111,41.259,39.9721,40.7618,2518000.0],["2024-11-08",44.0766,46.7771,43.9596,44.7883,3649600.0],["2024-11-11",45.0418,45.656,44.6225,45.4902,1419800.0],["2024-11-12",45.305,45.734,44.9053,45.5,1998800.0],["2024-11-13",45.4122,45.5877,44.6518,44.759,1233400.0],["2024-11-14",44.7493,44.9248,43.8329,43.9693,982800.0],["2024-11-15",43.8036,44.0863,43.1894,43.6671,1148700.0],["2024-11-18",43.7744,44.2228,43.5306,43.5696,1123000.0],["2024-11-19",43.5111,43.5891,43.1601,43.2966,942600.0],["2024-11-20",43.1602,43.5794,42.7409,43.5209,1305000.0],["2024-11-21",43.4916,44.8078,43.4136,44.6713,1268500.0],["2024-11-22",44.8468,45.5,44.7103,45.032,2887000.0],["2024-11-25",45.4805,45.578,45.0613,45.4707,5418500.0],["2024-11-26",45.4512,45.8315,45.1685,45.6462,988400.0],["2024-11-27",45.7047,45.89,45.071,45.3245,1168100.0],["2024-11-29",45.1003,45.3927,44.9443,45.0028,752300.0],["2024-12-02",45.032,45.266,44.6518,45.1295,1286600.0],["2024-12-03",45.1295,45.2075,44.4276,44.5056,1570200.0],["2024-12-04",44.5543,44.72,44.2521,44.3496,1390800.0],["2024-12-05",43.9401,44.2716,43.8719,44.1253,1539000.0],["2024-12-06",44.3203,44.5348,43.8426,44.0278,1160800.0],["2024-12-09",44.1775,44.3634,43.8156,43.8547,1635900.0],["2024-12-10",43.8253,43.9232,43.209,43.7569,1971700.0],["2024-12-11",43.8547,44.3438,43.6786,44.1188,1681900.0],["2024-12-12",43.8351,44.0601,43.2482,43.7569,1164100.0],["2024-12-13",43.7471,43.9525,43.4634,43.6982,913800.0],["2024-12-16",43.5319,43.6101,42.6417,42.6906,2112900.0],["2024-12-17",42.6514,43.1504,42.1232,42.3286,1065300.0],["2024-12-18",42.4362,42.5047,41.0569,41.1547,1267500.0],["2024-12-19",41.4873,41.9862,41.2526,41.3797,1589100.0],["2024-12-20",41.3797,41.8395,41.0569,41.2721,5714100.0],["2024-12-23",41.0863,42.0743,40.9004,41.9471,1512100.0],["2024-12-24",41.8493,41.8689,41.6439,41.771,405200.0],["2024-12-26",41.7221,42.3384,41.6243,42.2015,641500.0],["2024-12-27",41.8786,42.3384,41.7515,41.9765,585700.0],["2024-12-30",41.6145,41.8982,41.1645,41.7123,718400.0],["2024-12-31",41.8786,42.0352,41.7026,42.0156,705200.0],["2025-01-02",42.2406,42.6612,41.908,42.0547,800900.0],["2025-01-03",42.0449,42.6025,41.3797,42.583,1409700.0],["2025-01-06",42.3678,42.9645,42.3678,42.7101,1302200.0],["2025-01-07",42.7493,42.9645,41.6536,41.9471,1012300.0],["2025-01-08",41.9178,42.5928,41.3699,42.5634,956300.0],["2025-01-10",42.1721,42.5047,41.5656,42.3971,2485100.0],["2025-01-13",42.0645,43.4341,41.9471,43.346,1144600.0],["2025-01-14",43.5221,43.8253,43.1014,43.2384,1578600.0],["2025-01-15",43.8645,44.0503,42.9254,43.3558,1065400.0],["2025-01-16",43.2873,43.9623,43.209,43.8645,767800.0],["2025-01-17",43.8645,44.3438,43.7764,44.1286,956900.0],["2025-01-21",45.1753,45.772,44.9797,45.1558,999500.0],["2025-01-22",45.1655,45.4003,44.6666,44.8134,973500.0],["2025-01-23",44.7938,45.5862,44.7253,45.1655,1054800.0],["2025-01-24",45.1068,45.3807,45.0775,45.3514,669200.0],["2025-01-27",45.2927,45.8894,44.9699,45.371,1135000.0],["2025-01-28",45.371,46.7992,45.0971,46.6036,2464500.0],["2025-01-29",46.6916,47.0927,46.447,46.5057,2053800.0],["2025-01-30",46.9459,47.4546,46.7601,47.3666,1943500.0],["2025-01-31",46.9557,47.6796,46.9459,47.6307,2627200.0],["2025-02-03",46.8872,48.0807,46.7307,47.8655,1323900.0],["2025-02-04",47.7677,48.3937,47.5427,48.2861,1179200.0],["2025-02-05",48.4231,48.5992,47.934,48.335,1145100.0],["2025-02-06",48.4231,48.5992,47.9633,48.3253,1261000.0],["2025-02-07",53.735,55.5251,53.148,53.7545,4185600.0],["2025-02-10",53.735,54.1263,52.9719,53.2556,2640600.0],["2025-02-11",53.2165,54.0578,52.6882,53.5784,2119900.0],["2025-02-12",53.0893,53.8817,52.61,53.7056,1780300.0],["2025-02-13",53.7154,54.6252,53.4317,54.3317,1282600.0],["2025-02-14",54.136,54.3415,53.5002,53.8523,1599300.0],["2025-02-18",53.7252,54.2926,53.4121,53.5002,1485700.0],["2025-02-19",53.8034,54.0186,53.4806,53.7643,1332600.0],["2025-02-20",53.3926,53.5589,52.7861,53.2947,1247000.0],["2025-02-21",53.2654,53.8034,51.9839,52.0915,1745100.0],["2025-02-24",52.1209,52.2578,51.3187,51.3578,1608700.0],["2025-02-25",51.4067,51.6122,50.7904,51.26,1430400.0],["2025-02-26",51.26,52.0328,51.1915,51.7296,2545500.0],["2025-02-27",51.7687,52.0622,51.4752,51.5535,1186900.0],["2025-02-28",51.3774,52.1991,51.1915,52.0622,2318400.0],["2025-03-03",52.1306,52.8252,51.3285,51.5828,1598300.0],["2025-03-04",51.26,51.6806,50.6828,51.123,1224300.0],["2025-03-05",49.8905,50.9665,49.4111,50.8883,1300400.0],["2025-03-06",50.5263,50.898,49.7535,49.9002,1119100.0],["2025-03-07",49.6655,50.6144,49.1959,50.5165,1027500.0],["2025-03-10",50.1546,50.5557,48.7068,49.1274,1401900.0],["2025-03-11",49.098,49.3532,48.0281,48.7152,1277600.0],["2025-03-12",49.2648,49.2648,47.606,48.1949,1906900.0],["2025-03-13",48.0771,48.5385,47.763,48.4403,1440700.0],["2025-03-14",48.5581,49.2354,48.4403,49.2158,927700.0],["2025-03-17",49.2845,49.6771,48.8624,49.4415,1136100.0],["2025-03-18",49.1274,49.7753,48.833,49.5495,1215500.0],["2025-03-19",49.7164,50.3347,49.5397,50.1679,782300.0],["2025-03-20",49.7458,49.9421,48.4894,48.5287,1117700.0],["2025-03-21",48.0771,49.0293,47.9005,48.9802,3102800.0],["2025-03-24",49.4023,49.4808,48.6465,49.0096,1282700.0],["2025-03-25",49.2943,49.6575,49.0587,49.6477,1420100.0],["2025-03-26",49.9421,50.3249,49.4023,49.4121,2098100.0],["2025-03-27",49.471,49.9618,48.8919,49.8145,1834900.0],["2025-03-28",49.6084,49.8832,48.5777,49.0783,1088500.0],["2025-03-31",48.509,49.7262,48.0575,49.4513,1253200.0],["2025-04-01",49.2354,49.6869,48.5188,49.628,932000.0],["2025-04-02",49.2845,49.7753,49.0489,49.5986,1561100.0],["2025-04-03",48.1753,48.4501,47.0367,48.0084,1974400.0],["2025-04-04",46.752,47.5078,45.9373,46.2024,2182700.0],["2025-04-07",44.9852,46.8895,43.5816,45.9275,1845200.0],["2025-04-08",47.1839,47.1839,43.7288,44.249,1513200.0],["2025-04-09",43.8859,47.3802,43.5423,47.233,2597200.0],["2025-04-10",46.3987,46.7913,44.7398,45.849,1262900.0],["2025-04-11",45.7508,46.6441,45.3288,46.4281,1090100.0],["2025-04-14",47.0661,47.2723,46.4968,47.125,1122500.0],["2025-04-15",47.2821,47.4784,46.9483,47.0563,835200.0],["2025-04-16",47.0563,47.5177,46.4772,46.8502,1087900.0],["2025-04-17",47.0171,47.1937,46.5361,46.7226,903700.0],["2025-04-21",46.487,46.7618,45.2208,45.8195,954400.0],["2025-04-22",46.4379,46.6735,46.1336,46.4772,1055900.0],["2025-04-23",47.1152,47.6649,46.3987,46.6735,1398100.0],["2025-04-24",46.487,47.1152,46.2613,46.9385,1248600.0],["2025-04-25",46.8306,47.2624,46.4183,47.1545,1003900.0],["2025-04-28",47.3508,47.8121,46.6637,47.3704,1102400.0],["2025-04-29",47.1937,48.2931,46.9189,47.9888,1169500.0],["2025-04-30",47.6747,49.471,47.0072,49.3336,1528500.0],["2025-05-01",49.0783,49.255,48.3127,48.3324,1498000.0],["2025-05-02",48.9213,49.4808,48.617,48.7937,1329300.0],["2025-05-05",48.6072,49.0489,48.3618,48.6563,1574300.0],["2025-05-06",48.3225,48.9998,48.3225,48.7642,1280400.0],["2025-05-07",48.6465,49.3139,48.5581,48.6366,2337500.0],["2025-05-08",41.1865,41.962,38.2615,41.2651,8156000.0],["2025-05-09",41.5203,42.8552,40.8234,41.6773,3115600.0],["2025-05-12",42.5215,43.0025,41.8442,42.7374,2652500.0],["2025-05-13",43.0515,43.4245,42.8258,42.9141,2537600.0],["2025-05-14",43.0515,43.2478,42.0896,42.4331,1639700.0],["2025-05-15",42.8258,43.2282,42.2172,43.0613,2345200.0],["2025-05-16",42.3841,43.5325,42.3841,43.3754,2286900.0],["2025-05-19",43.1889,43.4834,42.9436,43.2871,1257300.0],["2025-05-20",43.2871,43.7484,43.1693,43.6208,1145600.0],["2025-05-21",43.4147,43.7386,42.8552,42.865,1215600.0],["2025-05-22",42.8356,43.1202,42.492,42.7178,1369200.0],["2025-05-23",42.5117,42.7669,42.1877,42.708,945800.0],["2025-05-27",43.0613,43.2773,42.7767,43.1889,1269300.0],["2025-05-28",43.1006,43.6699,43.0221,43.3166,1745400.0],["2025-05-29",43.2184,43.5521,42.3448,42.6589,2026400.0],["2025-05-30",42.6295,42.6295,41.8049,42.2565,1981500.0],["2025-06-02",42.0896,42.1681,41.4418,41.962,1238500.0],["2025-06-03",41.7362,42.0601,41.481,41.9522,1283700.0],["2025-06-04",42.119,42.119,41.7166,41.8344,1439200.0],["2025-06-05",41.9522,42.2074,41.2258,41.324,1348100.0],["2025-06-06",41.6675,42.335,41.4908,42.335,1607000.0],["2025-06-09",42.443,42.7374,41.7657,42.4037,2395200.0],["2025-06-10",42.492,43.1006,42.4822,42.8061,1381800.0],["2025-06-11",42.9828,43.2969,42.6785,43.0417,1310200.0],["2025-06-12",42.9436,42.9632,42.3742,42.7865,986500.0],["2025-06-13",42.5706,42.7963,41.9816,42.1289,1287700.0],["2025-06-16",42.2859,43.2871,42.2859,43.2282,1809100.0],["2025-06-17",43.1791,43.3067,42.3252,42.3841,1179800.0],["2025-06-18",42.5713,42.5713,41.4183,41.4873,1447400.0],["2025-06-20",41.6745,41.7238,39.881,40.0584,4414800.0],["2025-06-23",40.1471,41.0537,40.0288,40.896,1783900.0],["2025-06-24",41.2804,41.6844,41.103,41.5858,1860000.0],["2025-06-25",41.507,41.8913,40.9847,41.1128,1678300.0],["2025-06-26",41.3395,41.7731,41.1128,41.6351,594000.0],["2025-06-27",42.9556,43.6454,41.911,42.9063,4096100.0],["2025-06-30",43.1626,43.4483,42.7881,43.3695,1692500.0],["2025-07-01",43.4188,44.7393,43.3892,44.3155,1662600.0],["2025-07-02",44.2663,44.4042,43.813,44.3352,1512900.0],["2025-07-03",44.9364,45.301,44.7097,45.2517,1088800.0],["2025-07-07",45.1236,46.0696,44.9561,45.3897,2340000.0],["2025-07-08",45.2813,45.7641,45.1729,45.4587,1389100.0],["2025-07-09",45.4981,45.6557,44.6309,45.0251,985300.0],["2025-07-10",44.9856,45.1335,44.6013,44.6407,1045100.0],["2025-07-11",44.286,44.3648,43.5173,43.6651,1127900.0],["2025-07-14",43.7341,44.4436,43.7046,44.2466,1853500.0],["2025-07-15",44.1973,44.4634,43.4385,43.4483,1406700.0],["2025-07-16",43.7932,44.2564,43.6454,44.217,1090900.0],["2025-07-17",44.0889,44.897,44.0889,44.7984,1223100.0],["2025-07-18",44.7787,45.0448,44.5323,44.7097,792300.0],["2025-07-21",44.828,45.0251,44.2071,44.2466,927700.0],["2025-07-22",44.4535,45.2024,44.3648,45.1137,925700.0],["2025-07-23",45.1236,45.5178,45.1137,45.232,848500.0],["2025-07-24",45.2221,45.301,44.1677,44.4239,981400.0],["2025-07-25",44.4436,45.0743,44.0199,44.8477,808300.0],["2025-07-28",44.8083,44.8477,44.4338,44.6604,836700.0],["2025-07-29",44.7491,44.7886,44.0593,44.5323,1011800.0],["2025-07-30",44.6013,45.1532,43.4779,43.5567,1555700.0],["2025-07-31",43.4681,44.148,43.064,43.4089,2574800.0],["2025-08-01",42.4629,42.7487,41.7632,41.8716,2685900.0],["2025-08-04",42.0293,42.2658,41.7041,41.9308,2597700.0],["2025-08-05",42.1278,42.2954,41.103,41.7534,2304700.0],["2025-08-06",41.9012,42.049,41.1522,41.5858,2756700.0],["2025-08-07",41.8815,41.911,40.9847,41.1128,3073800.0],["2025-08-08",41.4479,43.7932,41.4479,42.9063,2940100.0],["2025-08-11",42.9655,43.4483,42.5516,42.6206,1892200.0],["2025-08-12",42.729,43.0739,42.2658,42.6797,1400200.0],["2025-08-13",42.7684,43.5962,42.7585,43.5765,1479000.0],["2025-08-14",43.1429,43.5075,42.798,43.064,1556100.0],["2025-08-15",43.0345,43.3794,42.8866,43.0246,2553300.0],["2025-08-18",43.1527,43.4976,42.8078,43.4286,1961500.0],["2025-08-19",43.6454,44.2466,43.4779,44.1382,1815600.0],["2025-08-20",44.1184,44.2268,43.2118,43.3991,2568900.0],["2025-08-21",43.1429,43.9016,42.9753,43.8721,1609300.0],["2025-08-22",44.1579,45.0743,43.7046,44.6506,1741600.0],["2025-08-25",44.6407,44.8181,44.4338,44.7886,1234900.0],["2025-08-26",44.621,45.0448,44.3648,44.4436,1169000.0],["2025-08-27",44.3845,44.8181,44.2071,44.7491,2770200.0],["2025-08-28",44.7294,44.8378,44.079,44.3155,1510700.0],["2025-08-29",44.3155,44.7097,44.01,44.6802,1706100.0],["2025-09-02",44.3648,44.6013,43.4779,44.2367,1495800.0],["2025-09-03",44.4535,44.6309,43.8622,44.5422,2250800.0],["2025-09-04",44.3944,44.4535,43.8228,44.3155,1378800.0],["2025-09-05",44.2761,44.9856,43.9805,44.2268,1871700.0],["2025-09-08",44.4535,44.5422,43.537,43.6257,1500500.0],["2025-09-09",43.4089,43.6849,43.0542,43.0542,1253400.0],["2025-09-10",42.8669,43.0542,42.049,42.3742,1983000.0],["2025-09-11",42.5622,43.0766,42.3643,42.8689,2371600.0],["2025-09-12",42.6216,42.7798,41.9686,42.0675,1532500.0],["2025-09-15",42.0378,42.3445,41.6322,41.6619,1521100.0],["2025-09-16",41.6322,41.7707,40.8506,40.8902,1441400.0],["2025-09-17",40.9495,41.5431,40.8011,41.3255,1988200.0],["2025-09-18",41.2958,41.6025,40.7517,40.8605,1277800.0],["2025-09-19",40.8209,40.9891,40.445,40.6725,5115400.0],["2025-09-22",40.5241,40.8605,40.2966,40.7121,1433300.0],["2025-09-23",40.8308,41.0188,40.3658,40.623,1409700.0],["2025-09-24",40.811,42.3049,40.6923,42.2357,2900600.0],["2025-09-25",42.0774,42.2852,40.9001,41.3453,2144300.0],["2025-09-26",41.5629,41.8301,41.1672,41.7608,1459200.0],["2025-09-29",41.7608,42.0576,41.4739,41.7212,1855500.0],["2025-09-30",41.553,41.6817,40.8209,41.4442,2448500.0],["2025-10-01",41.276,41.6223,41.1375,41.3947,1762900.0],["2025-10-02",41.1771,41.652,40.7912,40.9594,1842600.0],["2025-10-03",40.9495,41.1078,40.534,40.7714,1882200.0],["2025-10-06",40.7418,40.8506,40.3065,40.6725,1510200.0],["2025-10-07",40.7121,40.9199,40.1482,40.2669,1663100.0],["2025-10-08",40.346,40.5736,40.0492,40.2273,1365200.0],["2025-10-09",40.3065,40.4351,39.515,39.7524,1635100.0],["2025-10-10",39.8415,39.9206,38.8125,38.951,1372100.0],["2025-10-13",38.9906,39.4556,38.6146,39.0994,1491500.0],["2025-10-14",38.8818,39.6139,38.6938,39.4358,1323400.0],["2025-10-15",39.4358,39.4952,38.8224,39.0005,1254400.0],["2025-10-16",39.0796,39.4952,37.8133,38.5355,1658500.0],["2025-10-17",38.4563,39.1291,38.4563,39.0203,1691500.0],["2025-10-20",39.2083,39.4853,38.8719,39.4358,1293800.0],["2025-10-21",39.4259,40.0096,39.3171,39.8612,1263100.0],["2025-10-22",39.7722,40.0096,39.1588,39.3567,1961900.0],["2025-10-23",39.1984,39.5446,38.8224,39.3567,1682300.0],["2025-10-24",39.6436,39.6436,39.0203,39.0698,1428000.0],["2025-10-27",39.2083,39.327,38.9708,39.0895,950000.0],["2025-10-28",38.9312,39.2182,38.7334,38.7927,1249000.0],["2025-10-29",38.5553,38.5553,37.3681,37.4868,2174800.0],["2025-10-30",37.6352,37.9815,37.5461,37.7143,2171400.0],["2025-10-31",37.5956,37.7836,37.3285,37.744,2495300.0],["2025-11-03",37.7638,37.8627,37.091,37.7143,3382100.0],["2025-11-04",37.8133,38.209,37.556,38.021,2254100.0],["2025-11-05",38.1101,38.7927,38.0111,38.4069,2479200.0],["2025-11-06",38.5355,38.7828,37.7539,37.9815,3494900.0],["2025-11-07",42.6314,44.808,42.6314,44.0165,7042700.0],["2025-11-10",43.6307,44.3331,42.7403,43.7989,3218600.0],["2025-11-11",43.7296,44.5013,43.1063,44.4123,2088900.0],["2025-11-12",44.5211,45.2532,44.2837,45.0554,2231100.0],["2025-11-13",45.2137,45.3621,44.4914,44.5706,1691700.0],["2025-11-14",44.5211,44.6299,43.6604,44.4123,1440900.0],["2025-11-17",44.3232,44.3232,43.2349,43.2745,2452900.0],["2025-11-18",43.5318,43.7494,43.0668,43.3339,3239400.0],["2025-11-19",43.2251,43.7395,43.1459,43.4526,2131300.0],["2025-11-20",43.4724,43.9077,43.0668,43.2646,2031800.0],["2025-11-21",43.4823,44.5112,43.3735,43.8879,2236900.0],["2025-11-24",43.7395,44.0264,43.4823,43.6109,2202700.0],["2025-11-25",43.7989,44.7289,43.7989,44.1649,1990100.0],["2025-11-26",44.1056,44.4222,43.7296,43.7395,1725200.0],["2025-11-28",43.7395,44.0066,43.5812,43.5911,847400.0],["2025-12-01",43.5614,43.9572,43.3834,43.7197,2016000.0],["2025-12-02",43.7197,43.9275,43.2844,43.5911,1546200.0],["2025-12-03",43.6703,44.8278,43.6703,44.719,1781400.0],["2025-12-04",44.9465,45.7182,44.9465,45.5204,1946900.0],["2025-12-05",45.4016,46.1536,45.2532,45.8765,1701600.0],["2025-12-08",45.8073,45.9557,45.4313,45.7281,1532300.0],["2025-12-09",45.5402,45.738,44.7586,45.273,2479900.0],["2025-12-10",45.2829,46.0744,45.0356,45.8666,1929300.0],["2025-12-11",45.9458,46.8659,45.926,46.856,1424000.0],["2025-12-12",46.9648,47.2814,46.6284,47.2715,1663900.0],["2025-12-15",47.2419,47.4595,46.2624,46.8461,2007500.0],["2025-12-16",46.9747,47.9443,46.8956,47.2616,2732700.0],["2025-12-17",47.2023,47.598,46.856,47.4397,1598400.0],["2025-12-18",47.2913,47.5881,47.0638,47.2221,1298000.0],["2025-12-19",47.232,47.8948,47.1231,47.4001,2767500.0],["2025-12-22",47.2418,48.1224,47.2418,47.9839,1312200.0],["2025-12-23",47.9047,48.1125,47.5584,47.6178,1092500.0],["2025-12-24",47.598,47.9146,47.4001,47.5782,342200.0],["2025-12-26",47.6079,47.7761,47.4001,47.5387,530100.0],["2025-12-29",47.4892,47.8157,47.3606,47.3804,1018000.0],["2025-12-30",47.2913,47.4199,46.6383,46.6779,827500.0],["2025-12-31",46.5592,46.8065,46.2723,46.2822,911900.0],["2026-01-02",46.2723,46.5988,45.3423,45.4214,1132200.0],["2026-01-05",45.0455,46.2624,44.9663,46.1041,1419600.0],["2026-01-06",45.8567,46.9648,45.7677,46.8461,1647300.0],["2026-01-07",46.8461,47.1033,46.5196,46.8956,933500.0],["2026-01-08",46.9945,47.8058,46.9747,47.1132,1334900.0],["2026-01-09",47.41,47.9047,47.0836,47.7266,1266200.0],["2026-01-12",47.4892,47.8849,46.4899,46.6284,1268500.0],["2026-01-13",46.5493,46.5493,45.8567,46.0249,1129000.0],["2026-01-14",46.0249,47.4001,46.0249,46.9351,1607600.0],["2026-01-15",46.9055,47.0044,45.6886,45.7281,1219100.0],["2026-01-16",45.5204,45.8666,44.8773,45.4214,1171800.0],["2026-01-20",44.8377,45.4907,44.0165,44.2738,1413300.0],["2026-01-21",44.7091,45.461,44.4024,45.2433,1607100.0],["2026-01-22",44.8872,45.7974,44.8872,45.6984,1283500.0],["2026-01-23",45.3522,45.5698,45.1048,45.3126,936100.0],["2026-01-26",45.4907,45.5105,44.7981,44.996,1080000.0],["2026-01-27",44.9762,45.3027,44.2243,44.7882,1513000.0],["2026-01-28",44.8773,45.0158,44.2738,44.3035,1194400.0],["2026-01-29",44.1946,44.3134,43.5515,44.1353,1464900.0],["2026-01-30",44.0264,44.2738,43.4031,43.6307,2618100.0],["2026-02-02",43.6901,44.2936,43.4427,43.6604,2001200.0],["2026-02-03",43.0371,43.1063,38.486,38.5553,4063400.0],["2026-02-04",38.3079,39.139,37.5956,37.932,4059200.0],["2026-02-05",38.3673,39.3962,37.1603,37.2988,4797600.0],["2026-02-06",38.5751,40.0888,37.6055,39.9602,5942800.0],["2026-02-09",39.6832,40.5637,38.5058,39.0698,4208200.0],["2026-02-10",39.1291,39.6337,38.4168,38.7235,2388800.0],["2026-02-11",39.327,39.4754,36.7843,36.7843,5159200.0],["2026-02-12",36.9426,36.9426,34.4198,35.9236,3920700.0],["2026-02-13",36.2402,37.1207,36.2402,36.9624,2963000.0],["2026-02-17",37.467,37.7143,36.1116,37.3285,2386000.0],["2026-02-18",37.4967,38.7729,37.4967,38.7631,2726900.0],["2026-02-19",38.2981,38.8818,37.9716,38.4465,2379300.0],["2026-02-20",38.2882,39.05,37.9914,38.5157,2758600.0],["2026-02-23",38.1002,38.2585,37.0712,37.1405,2117700.0],["2026-02-24",37.0317,38.1101,36.9624,37.5362,2858900.0],["2026-02-25",37.5956,37.6451,36.6359,37.4076,2450600.0],["2026-02-26",38.0012,39.3666,37.6253,39.1093,2291300.0],["2026-02-27",38.4662,39.416,38.4662,39.2973,3188500.0],["2026-03-02",38.4465,39.9206,38.4465,39.7821,1936700.0],["2026-03-03",39.0401,40.1482,38.8224,39.9305,1891200.0],["2026-03-04",39.8118,40.4647,39.4259,40.346,1448200.0],["2026-03-05",40.2273,41.3255,40.0789,41.2364,1783200.0],["2026-03-06",40.8902,41.3057,40.0096,41.2562,1559400.0],["2026-03-09",40.9199,40.9199,39.9008,40.4252,1864100.0],["2026-03-10",40.1185,40.5241,38.3079,38.5058,2270300.0],["2026-03-11",38.6839,38.9906,38.1101,38.3376,2063600.0],["2026-03-12",38.0705,38.585,37.7044,37.744,2219300.0],["2026-03-13",38.2684,38.5553,37.5461,37.8924,2200900.0],["2026-03-16",38.0396,38.5864,37.9401,38.0594,1818100.0],["2026-03-17",38.4074,39.1929,38.0296,38.1191,2381000.0],["2026-03-18",37.9401,38.5168,37.5126,37.5424,1888300.0],["2026-03-19",37.8208,38.7753,37.5126,38.0893,2479300.0],["2026-03-20",38.0694,38.487,37.6319,38.477,4176300.0],["2026-03-23",38.5069,39.0736,37.7711,38.5367,2043900.0],["2026-03-24",38.3776,38.5367,37.4331,37.6021,1689800.0],["2026-03-25",37.8904,38.3776,36.6377,37.443,1405800.0],["2026-03-26",37.3635,37.9103,36.9161,37.1945,2533200.0],["2026-03-27",36.8763,37.3734,35.9715,36.3692,1607400.0],["2026-03-30",36.7272,37.2939,36.1704,37.2342,1989900.0],["2026-03-31",37.6319,37.7711,36.757,37.0354,2175700.0],["2026-04-01",37.0354,37.2641,35.9417,37.0155,2425200.0],["2026-04-02",37.0752,38.1788,36.7371,37.5226,2407500.0],["2026-04-06",37.4231,37.5922,37.0553,37.3933,1647000.0],["2026-04-07",37.274,37.7314,37.095,37.274,1256600.0],["2026-04-08",37.97,38.1986,36.6079,36.7172,2729200.0],["2026-04-09",36.409,36.5581,34.7983,35.3352,2715700.0],["2026-04-10",35.1165,35.3054,33.7246,33.9831,3023900.0],["2026-04-13",34.0427,35.4844,34.0328,35.3352,3696200.0],["2026-04-14",35.4645,35.9517,35.2259,35.2955,2575700.0],["2026-04-15",35.6136,36.4388,35.3849,36.0312,3341600.0],["2026-04-16",36.3792,36.8664,36.2201,36.419,2509100.0],["2026-04-17",36.9857,36.9857,36.3991,36.7172,2046400.0],["2026-04-20",36.6576,36.7968,36.071,36.4289,2312800.0],["2026-04-21",36.3991,37.4132,36.2499,36.8166,2263000.0],["2026-04-22",36.8166,36.8664,35.7826,36.0113,2024300.0],["2026-04-23",35.196,35.6633,33.8439,34.3012,2462400.0],["2026-04-24",34.0527,34.172,33.5456,34.1223,2216300.0],["2026-04-27",34.1322,34.7785,33.476,33.6351,2601100.0],["2026-04-28",34.2416,34.7089,33.5655,33.7544,3561000.0],["2026-04-29",33.7544,34.0527,33.3368,33.6848,3383600.0],["2026-04-30",33.3666,34.5697,32.9491,34.5498,4811300.0],["2026-05-01",34.7983,35.3352,33.9035,34.1322,2596600.0],["2026-05-04",34.0228,34.9375,33.7743,33.9433,2419900.0],["2026-05-05",33.8638,33.9433,32.9292,33.8836,2524900.0],["2026-05-06",33.9135,34.3012,33.3269,33.6053,3386500.0],["2026-05-07",33.7246,34.5299,33.7246,34.2813,3379300.0],["2026-05-08",33.9831,34.4305,31.2887,32.3724,5439100.0],["2026-05-11",32.79,33.1181,30.9606,31.1197,4159400.0],["2026-05-12",31.4279,31.6764,30.9705,31.07,3656400.0],["2026-05-13",30.6822,30.9606,28.9323,29.2704,3783900.0],["2026-05-14",29.4195,29.8172,28.6142,28.7733,4748900.0],["2026-05-15",29.3599,30.1354,28.7037,28.8826,5553900.0],["2026-05-18",28.8627,31.2787,28.8031,31.1694,4074600.0],["2026-05-19",31.6168,32.7602,31.1694,31.4875,3402700.0],["2026-05-20",31.1395,32.0145,30.4734,31.9349,2750400.0],["2026-05-21",31.7063,32.094,31.1495,31.8156,2312500.0],["2026-05-22",32.1338,32.4917,31.4577,31.7261,2128600.0],["2026-05-26",31.3185,31.4179,30.7319,31.0103,2216600.0],["2026-05-27",30.8313,31.7858,30.8313,31.3981,2348200.0],["2026-05-28",31.5074,32.4221,31.2489,32.2332,3011600.0],["2026-05-29",32.2332,33.3269,31.6466,32.7602,3340000.0],["2026-06-01",32.8695,34.4305,32.5712,34.2515,4045000.0],["2026-06-02",33.4064,33.645,32.5315,32.8496,2844400.0],["2026-06-03",32.4321,32.5215,31.408,32.1139,2994900.0],["2026-06-04",33.138,33.4959,32.263,32.6707,2960400.0],["2026-06-05",32.9093,33.1081,32.094,32.4321,2531000.0],["2026-06-08",32.1338,32.5514,31.9946,32.2133,2598300.0],["2026-06-09",31.9946,32.8596,31.8455,32.442,2706200.0],["2026-06-10",32.23,32.61,31.82,32.19,1904500.0],["2026-06-11",32.33,32.37,31.47,31.89,2212300.0],["2026-06-12",32.21,32.51,31.28,32.06,1403900.0],["2026-06-15",31.78,32.18,30.78,31.0,2905700.0],["2026-06-16",31.21,31.56,30.9,31.32,2180600.0],["2026-06-17",30.9,31.62,30.28,30.31,1836500.0],["2026-06-18",29.01,29.01,27.37,28.25,5728700.0],["2026-06-22",28.21,28.52,27.61,28.11,3265600.0],["2026-06-23",28.77,29.14,27.92,28.28,3448800.0],["2026-06-24",28.26,28.9,27.98,28.53,3148600.0],["2026-06-25",28.28,28.75,27.61,27.67,2255500.0],["2026-06-26",27.9,28.61,27.89,28.53,3309500.0],["2026-06-29",29.01,29.22,27.62,27.85,3622500.0],["2026-06-30",27.5,27.79,26.85,27.5,3086200.0],["2026-07-01",28.0,28.92,27.73,28.26,2281600.0],["2026-07-02",28.58,29.22,28.58,29.1,1781600.0],["2026-07-06",29.36,29.36,28.58,28.96,2132453.822784],["2026-07-07",29.72,30.49,29.56,29.74,1822722.339489],["2026-07-08",29.44,29.805,29.15,29.34,3068986.050881],["2026-07-09",28.62,29.65,28.26,29.64,3363898.90619],["2026-07-10",30.13,30.19,29.055,29.37,1798860.878688],["2026-07-13",30.2,30.646,29.73,30.48,2083937.098666],["2026-07-14",29.26,29.98,29.22,29.52,1572020.981207],["2026-07-15",29.78,30.85,29.73,30.07,1482428.879356],["2026-07-16",30.61,31.485,30.205,31.22,2633723.325814],["2026-07-17",31.39,31.685,30.64,30.89,2022909.002108],["2026-07-20",30.56,30.95,30.26,30.64,1642888.425008],["2026-07-21",30.07,30.68,29.79,30.18,1477033.026795],["2026-07-22",30.52,30.68,29.84,30.01,1891192.634164],["2026-07-23",30.08,30.425,29.7,30.37,1883419.41073],["2026-07-24",30.75,31.63,30.67,31.26,1538154.28106],["2026-07-27",31.62,32.7,31.44,32.18,1292546.693801],["2026-07-28",32.82,34.88,32.82,34.61,2660823.89744],["2026-07-29",34.76,37.14,34.6,36.71,3547849.825807],["2026-07-30",35.99,36.245,34.95,35.33,2382591.71373],["2026-07-31",34.31,35.455,34.31,35.17,2448449.745762],["2026-08-03",35.9,36.26,35.15,35.16,1878830.625786],["2026-08-04",34.57,35.87,34.415,35.79,1529376.255252],["2026-08-05",36.05,36.12,34.92,35.27,1993509.600397],["2026-08-06",35.63,36.3,34.93,36.16,2285053.87691],["2026-08-07",35.085,35.46,33.72,34.29,3930684.871882],["2026-08-10",34.24,34.88,33.81,34.26,478751.680567],["2026-08-11",33.62,34.32,33.5339,33.96,2602255.64402],["2026-08-12",33.5,34.11,33,33.95,1977138.636307],["2026-08-13",34.29,34.57,33.555,34.37,2341864.608565],["2026-08-14",34.4,34.43,33.28,33.86,1566106.422084]]}