{"t":"GPRE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-03-15",53.0732,56.1972,26.5499,29.6474,25500.0],["2006-03-16",30.0899,33.6298,25.4879,26.1074,14700.0],["2006-03-17",28.3199,28.3199,22.1514,24.3374,22000.0],["2006-03-20",23.0099,23.0099,19.1159,20.4346,79100.0],["2006-03-21",20.6204,21.585,20.1779,21.1071,10700.0],["2006-03-22",21.2399,23.0099,21.1514,23.0099,23200.0],["2006-03-23",24.2931,24.7799,23.1161,24.7799,5600.0],["2006-03-24",24.6206,25.2224,23.8064,25.2224,15400.0],["2006-03-27",25.2224,28.3199,25.2224,28.3199,12600.0],["2006-03-28",28.3199,30.966,26.5676,27.4437,29100.0],["2006-03-29",28.0013,29.9925,28.0013,29.5589,9700.0],["2006-03-30",29.7359,30.5147,28.9836,29.6385,13800.0],["2006-03-31",30.0899,30.4439,29.0721,29.8952,5400.0],["2006-04-03",29.8686,30.9395,29.8686,30.3111,11600.0],["2006-04-04",30.9483,30.966,30.5324,30.5324,11500.0],["2006-04-05",30.8421,32.7448,30.4439,32.3023,43300.0],["2006-04-06",33.2935,33.6298,32.5767,32.7537,20800.0],["2006-04-07",33.3643,34.6918,32.6121,34.0281,21500.0],["2006-04-10",34.9573,41.4886,34.4263,40.2939,74300.0],["2006-04-11",41.3558,47.5066,40.7629,43.3913,80700.0],["2006-04-12",44.2498,46.0198,39.9576,41.3293,42700.0],["2006-04-13",41.3293,43.3648,38.7186,40.7541,25300.0],["2006-04-17",39.8425,43.7896,39.3823,41.4001,29700.0],["2006-04-18",41.4178,43.2763,40.8426,42.0904,21400.0],["2006-04-19",42.0904,43.2763,41.4798,42.5683,18900.0],["2006-04-20",43.1436,43.1436,41.5948,41.5948,11700.0],["2006-04-21",42.2674,42.2674,40.7098,40.8602,9500.0],["2006-04-24",42.0373,42.0373,39.1611,39.2938,8600.0],["2006-04-25",38.9398,39.3027,34.09,35.2582,35100.0],["2006-04-26",35.391,38.6743,35.391,37.4796,31600.0],["2006-04-27",37.4796,38.0548,35.568,37.0105,6500.0],["2006-04-28",35.4441,37.0194,34.7361,36.7273,13500.0],["2006-05-01",36.2848,37.4353,36.2848,36.7273,10000.0],["2006-05-02",37.1698,39.8248,36.4264,39.8248,26300.0],["2006-05-03",39.8248,41.3736,39.2053,41.3116,15200.0],["2006-05-04",41.5948,41.5948,36.276,37.2583,18500.0],["2006-05-05",40.7983,40.7983,36.4618,38.5947,11100.0],["2006-05-08",39.8248,41.5948,38.0637,41.5948,28500.0],["2006-05-09",41.9488,44.5153,41.9488,44.5153,89800.0],["2006-05-10",44.2498,45.1348,42.7099,44.6923,28100.0],["2006-05-11",44.71,46.8959,42.5152,44.0285,71800.0],["2006-05-12",43.8073,44.3383,42.7188,44.2409,15000.0],["2006-05-15",44.0728,44.0728,37.5238,39.1965,49900.0],["2006-05-16",39.5682,39.816,35.3998,38.5416,17100.0],["2006-05-17",37.6123,37.6123,35.6034,36.276,20700.0],["2006-05-18",36.2671,38.0548,32.7979,34.0812,24400.0],["2006-05-19",34.0812,34.9573,28.8951,30.4439,61400.0],["2006-05-22",30.4439,32.7183,29.2049,29.9837,29900.0],["2006-05-23",30.5501,32.3023,30.0899,31.4616,29500.0],["2006-05-24",32.6475,33.6298,31.851,32.7448,10900.0],["2006-05-25",32.8333,34.0192,32.7625,33.2847,5600.0],["2006-05-26",33.6121,33.6121,32.7448,33.0103,8400.0],["2006-05-30",32.9218,33.1873,31.2227,31.9218,11800.0],["2006-05-31",31.8598,31.9218,30.9749,30.9749,9900.0],["2006-06-01",30.9749,31.2846,30.3111,31.2846,5300.0],["2006-06-02",31.4173,33.9927,31.3023,33.1254,12800.0],["2006-06-05",34.2493,34.2936,32.7448,33.6121,9300.0],["2006-06-06",35.2582,35.2582,32.3908,33.6298,7700.0],["2006-06-07",33.6298,33.9838,33.2404,33.2404,11500.0],["2006-06-08",32.8068,33.1785,32.3023,32.8776,11200.0],["2006-06-09",32.4705,32.4705,32.3023,32.3023,1900.0],["2006-06-12",33.1873,33.1873,30.0456,31.559,17400.0],["2006-06-13",29.8686,31.5589,27.603,27.8774,20200.0],["2006-06-14",27.5057,29.1872,27.5057,28.7447,6900.0],["2006-06-15",28.3199,28.3199,27.0101,28.0367,5200.0],["2006-06-16",27.8774,27.8774,24.9126,25.3463,18500.0],["2006-06-19",25.656,25.656,23.8949,23.8949,10800.0],["2006-06-20",23.6559,24.1781,23.0984,23.4612,5700.0],["2006-06-21",23.4524,24.6029,23.0099,24.4259,11400.0],["2006-06-22",24.7799,28.3199,24.7799,26.9924,14500.0],["2006-06-23",29.196,30.3111,27.6207,30.0102,21900.0],["2006-06-26",30.9571,32.2404,29.6739,30.5324,17800.0],["2006-06-27",30.2226,32.5147,30.2226,32.3023,9300.0],["2006-06-28",32.736,32.736,30.9749,30.9749,5300.0],["2006-06-29",30.9749,30.9749,27.8862,29.1872,13100.0],["2006-06-30",28.8509,30.8421,28.8509,29.6474,4900.0],["2006-07-03",30.8421,30.8421,29.9128,30.3465,900.0],["2006-07-05",30.5324,30.5324,29.2049,29.2049,2300.0],["2006-07-06",30.5324,30.5324,28.9571,28.9571,6200.0],["2006-07-07",28.1429,30.0014,28.1429,28.9394,2000.0],["2006-07-10",28.3199,29.8244,28.3199,29.5589,600.0],["2006-07-11",29.4261,30.6209,29.3199,30.3111,5000.0],["2006-07-12",28.4969,30.5943,28.3199,28.904,5700.0],["2006-07-13",30.0014,30.0899,29.4615,29.6474,1600.0],["2006-07-14",29.6297,30.9748,29.5589,29.6916,8600.0],["2006-07-17",29.4261,31.0633,29.2491,29.7447,9100.0],["2006-07-18",30.966,30.966,26.5499,26.5499,13800.0],["2006-07-19",26.5941,28.3199,26.5941,28.2048,3700.0],["2006-07-20",28.3199,29.2049,27.8774,28.4969,6500.0],["2006-07-21",27.9924,28.3287,26.6649,27.7889,6600.0],["2006-07-24",30.0722,30.0722,26.9924,27.3464,3300.0],["2006-07-25",27.3464,27.6119,25.8419,26.5322,5000.0],["2006-07-26",30.0722,30.0722,24.7799,26.6738,8200.0],["2006-07-27",26.5499,28.7358,26.5499,28.7358,8600.0],["2006-07-28",28.3199,29.0279,27.0366,27.4349,1800.0],["2006-07-31",27.6561,28.9394,27.5234,28.7624,2300.0],["2006-08-01",27.9659,28.7624,27.4349,28.7624,5600.0],["2006-08-02",28.3199,28.7624,27.3287,27.488,20000.0],["2006-08-03",28.311,28.311,27.4349,28.2137,16700.0],["2006-08-04",28.5854,28.5854,27.4526,27.5145,7300.0],["2006-08-07",28.5411,28.5411,27.8331,27.9482,3800.0],["2006-08-08",28.2048,28.2048,27.4349,28.0544,5100.0],["2006-08-09",27.5499,28.1871,24.6471,25.2666,16400.0],["2006-08-10",26.9924,26.9924,23.5851,23.5851,13400.0],["2006-08-11",23.3462,23.5143,22.6559,22.7886,13300.0],["2006-08-14",24.6029,24.6029,23.0099,23.6648,18600.0],["2006-08-15",24.771,26.2313,23.7179,24.7799,15500.0],["2006-08-16",24.479,24.8153,24.1515,24.5586,6000.0],["2006-08-17",26.0985,26.0985,24.7799,25.1427,7000.0],["2006-08-18",25.4525,25.4525,24.1604,24.771,8400.0],["2006-08-21",24.7622,24.7622,24.1604,24.3374,4600.0],["2006-08-22",24.3374,24.7799,24.063,24.5586,7800.0],["2006-08-23",25.0011,25.1958,24.3816,24.7179,5600.0],["2006-08-24",24.4701,25.1958,24.417,24.7002,4200.0],["2006-08-25",24.3374,24.3374,24.3374,24.3374,700.0],["2006-08-28",25.302,25.302,24.4259,24.4259,3300.0],["2006-08-29",24.6206,24.9126,24.3905,24.5586,4400.0],["2006-08-30",24.6471,24.6471,24.2223,24.3197,1800.0],["2006-08-31",24.1604,24.6737,24.0807,24.6471,13600.0],["2006-09-01",24.7799,24.7799,23.8949,23.8949,3500.0],["2006-09-05",23.948,24.302,23.8949,23.8949,8000.0],["2006-09-06",23.9834,24.0011,22.2222,22.2222,10300.0],["2006-09-07",23.771,23.771,20.3549,21.2399,11200.0],["2006-09-08",23.2842,23.3727,21.293,21.3461,11800.0],["2006-09-11",21.2487,21.7886,17.2043,18.1867,35100.0],["2006-09-12",18.7885,20.3549,18.1601,19.9124,22400.0],["2006-09-13",19.7531,20.2664,19.585,20.0009,7500.0],["2006-09-14",20.4169,20.7974,19.9213,20.7974,10200.0],["2006-09-15",21.1337,21.1514,20.1071,20.1071,5900.0],["2006-09-18",20.0452,20.0452,19.0717,19.0805,6200.0],["2006-09-19",19.2575,19.2575,18.4345,18.7619,11000.0],["2006-09-20",18.3548,18.638,18.1955,18.2132,4900.0],["2006-09-21",18.1424,18.1424,17.6114,17.6999,8800.0],["2006-09-22",17.6999,17.6999,17.2574,17.2574,10000.0],["2006-09-25",16.9211,17.2132,14.7175,15.9299,38400.0],["2006-09-26",15.4874,16.0184,15.4874,15.868,15600.0],["2006-09-27",15.5228,16.222,15.5228,15.9565,7900.0],["2006-09-28",16.6379,16.6379,15.983,16.1689,9600.0],["2006-09-29",16.3193,17.0804,16.3193,16.6114,7600.0],["2006-10-02",16.8149,18.7442,16.8149,18.5849,21600.0],["2006-10-03",18.2309,19.4168,17.6999,18.6292,11500.0],["2006-10-04",19.3372,19.3372,18.5938,18.5938,4800.0],["2006-10-05",19.0274,19.0363,18.6292,18.7177,3600.0],["2006-10-06",19.3637,19.4876,18.8062,18.9035,4800.0],["2006-10-09",19.0363,19.8682,19.0363,19.7974,4400.0],["2006-10-10",19.9036,20.9744,19.8328,20.9125,4800.0],["2006-10-11",20.8682,24.8595,20.8682,24.5144,33500.0],["2006-10-12",24.7799,24.7799,23.8949,24.2754,10200.0],["2006-10-13",24.7356,24.7356,22.7178,23.1338,8800.0],["2006-10-16",22.7532,23.2311,22.2576,22.9214,8500.0],["2006-10-17",23.4435,23.4435,22.6028,22.8683,2200.0],["2006-10-18",22.6028,23.7002,22.6028,23.2311,2500.0],["2006-10-19",23.5851,23.5851,23.2931,23.5763,400.0],["2006-10-20",23.7356,24.1073,22.5674,23.0099,3500.0],["2006-10-23",22.1426,22.7355,22.1426,22.1426,2600.0],["2006-10-24",22.5497,24.0984,22.4877,23.2311,3600.0],["2006-10-25",23.6117,24.1515,23.6117,24.1161,3100.0],["2006-10-26",24.1427,24.7799,24.1427,24.5852,5800.0],["2006-10-27",24.6029,24.9569,24.5852,24.6294,3100.0],["2006-10-30",24.948,24.948,24.3374,24.6825,1000.0],["2006-10-31",24.3993,24.4967,24.3374,24.4967,1200.0],["2006-11-01",24.3374,24.6029,24.3374,24.5586,1800.0],["2006-11-02",24.6737,24.6737,23.7267,23.7975,4400.0],["2006-11-03",23.7975,23.8949,22.4966,23.8949,6200.0],["2006-11-06",23.4524,23.886,23.4524,23.4612,1300.0],["2006-11-07",23.4612,23.6913,23.4612,23.6913,400.0],["2006-11-08",23.7179,23.8772,23.4524,23.4524,5400.0],["2006-11-09",23.3196,23.355,23.1957,23.1957,3000.0],["2006-11-10",23.4435,23.8949,23.3639,23.7179,4800.0],["2006-11-13",23.3904,23.4612,22.8329,23.0099,11900.0],["2006-11-14",22.7444,22.7444,22.1249,22.1957,15100.0],["2006-11-15",22.5585,23.0807,22.5585,22.7886,17200.0],["2006-11-16",22.5674,23.4524,22.3019,23.0099,10600.0],["2006-11-17",23.3727,23.8949,23.3639,23.7179,9000.0],["2006-11-20",24.1604,24.1604,24.0984,24.1161,2700.0],["2006-11-21",23.4524,23.6382,22.4169,22.4523,4800.0],["2006-11-22",22.5674,22.5674,22.1426,22.5585,3900.0],["2006-11-24",22.5674,22.5674,22.5585,22.5585,700.0],["2006-11-27",22.5674,22.5674,22.1249,22.1249,3600.0],["2006-11-28",21.8594,22.0187,20.4876,20.5407,4800.0],["2006-11-29",20.4877,22.5674,20.4877,22.5674,7900.0],["2006-11-30",23.0099,25.0011,22.6559,24.5232,16200.0],["2006-12-01",24.125,24.4347,22.8329,23.1161,5400.0],["2006-12-04",23.1161,23.1338,22.4612,22.6205,4700.0],["2006-12-05",22.5674,22.6559,22.0452,22.0452,17800.0],["2006-12-06",22.116,22.5674,22.0895,22.5408,2500.0],["2006-12-07",22.2753,22.6559,22.2753,22.6559,1900.0],["2006-12-08",22.4789,22.4789,21.9479,21.9479,400.0],["2006-12-11",22.1249,22.1249,21.3903,21.9479,2800.0],["2006-12-12",21.6382,22.0187,21.6382,22.0187,300.0],["2006-12-13",22.0187,22.0895,21.5585,21.5585,1100.0],["2006-12-14",21.6824,21.9213,21.6824,21.9125,1600.0],["2006-12-15",22.0806,22.3373,22.0806,22.1691,49900.0],["2006-12-18",21.8771,21.9744,21.4169,21.4169,8000.0],["2006-12-19",21.6204,21.7089,21.0452,21.054,4500.0],["2006-12-20",21.6381,21.6381,20.4523,20.5319,14400.0],["2006-12-21",20.4434,20.4434,19.9301,20.0098,2200.0],["2006-12-22",20.4257,20.47,19.939,20.4434,5300.0],["2006-12-26",20.3549,21.0629,20.3461,20.7797,6600.0],["2006-12-27",21.0186,21.1514,20.7,21.1514,4500.0],["2006-12-28",21.1514,21.8594,21.1514,21.8594,4100.0],["2006-12-29",21.9567,21.9567,21.4612,21.9036,5900.0],["2007-01-03",21.9567,22.1249,21.5408,22.1249,8300.0],["2007-01-04",22.1249,22.1249,20.7089,20.9655,6400.0],["2007-01-05",20.7266,20.7266,19.7797,19.7797,7900.0],["2007-01-08",19.9124,20.5761,19.9124,20.5761,2000.0],["2007-01-09",20.5319,20.7177,20.5319,20.5407,1100.0],["2007-01-10",20.4877,20.7089,20.4877,20.7089,2900.0],["2007-01-11",20.7355,20.8859,20.7089,20.7532,14200.0],["2007-01-12",20.7355,21.1779,20.7355,21.0187,16300.0],["2007-01-16",21.1868,21.1868,20.7177,21.0629,5900.0],["2007-01-17",21.2134,21.2134,20.7974,20.7974,9800.0],["2007-01-18",20.7089,20.7974,20.7089,20.7974,1600.0],["2007-01-19",21.0718,21.0718,20.7355,20.7355,4100.0],["2007-01-22",21.1425,21.1425,20.7178,20.7532,2800.0],["2007-01-23",20.877,21.6381,20.7885,20.9744,25900.0],["2007-01-24",21.2399,21.2399,20.5762,20.9479,10300.0],["2007-01-25",20.7974,20.7974,20.2664,20.408,3300.0],["2007-01-26",20.4523,20.4523,19.9567,19.9655,5000.0],["2007-01-29",20.1071,20.1071,18.6292,18.8239,18100.0],["2007-01-30",18.3725,18.3725,16.9034,17.3548,30100.0],["2007-01-31",17.2309,17.5937,17.1689,17.5141,5200.0],["2007-02-01",17.5229,17.9389,17.3902,17.93,11400.0],["2007-02-02",17.93,21.0186,17.93,20.0363,18300.0],["2007-02-05",20.3549,20.7974,20.1336,20.4522,8700.0],["2007-02-06",20.4523,20.4965,20.0009,20.2399,12900.0],["2007-02-07",20.7974,20.7974,19.8859,20.1779,6500.0],["2007-02-08",20.3107,20.3549,20.1867,20.2752,2400.0],["2007-02-09",20.2664,20.4877,20.1779,20.231,3400.0],["2007-02-12",20.0805,20.7885,20.0805,20.4522,17800.0],["2007-02-13",19.3372,20.4877,19.3372,19.939,8800.0],["2007-02-14",19.7708,20.0452,19.7531,20.0452,8800.0],["2007-02-15",19.2929,19.8947,19.1159,19.7,7700.0],["2007-02-16",19.7177,20.3549,18.5849,19.0274,7200.0],["2007-02-20",19.5142,19.6823,19.1071,19.5142,5400.0],["2007-02-21",19.3018,19.7354,19.3018,19.6823,2900.0],["2007-02-22",19.6912,19.6912,19.2487,19.5053,7300.0],["2007-02-23",19.2487,19.2487,19.0097,19.0274,2400.0],["2007-02-26",18.8416,18.8504,18.1159,18.1159,6000.0],["2007-02-27",17.6026,17.9566,17.3371,17.4787,8000.0],["2007-02-28",17.4964,18.4522,17.4964,18.3902,8200.0],["2007-03-01",18.523,18.8416,18.3371,18.3371,4800.0],["2007-03-02",18.3371,18.8239,18.3371,18.5849,3000.0],["2007-03-05",18.3637,18.9566,18.284,18.9566,3200.0],["2007-03-06",19.1159,19.1159,18.3725,18.7619,7700.0],["2007-03-07",18.7531,18.8062,18.3991,18.6469,3300.0],["2007-03-08",18.4964,18.5849,18.0982,18.5849,5000.0],["2007-03-09",19.0097,19.0274,17.7088,19.0274,7000.0],["2007-03-12",18.8504,19.0186,18.8504,18.9035,1300.0],["2007-03-13",18.6911,18.6911,18.5849,18.5849,700.0],["2007-03-14",18.4079,18.4964,18.1867,18.2132,1600.0],["2007-03-15",18.1424,19.1779,18.1424,19.1779,5200.0],["2007-03-16",19.7266,19.7266,19.3195,19.4699,8400.0],["2007-03-19",19.4699,19.5053,18.6469,18.7796,4000.0],["2007-03-20",18.815,18.8681,18.5849,18.6292,2400.0],["2007-03-21",18.6734,18.6823,18.4522,18.4522,3400.0],["2007-03-22",18.4964,18.5849,18.4964,18.5849,700.0],["2007-03-23",18.4964,18.5761,18.4522,18.4522,1800.0],["2007-03-26",18.4522,18.4522,17.7796,17.7884,3300.0],["2007-03-27",17.9743,18.3194,17.4787,17.4787,4800.0],["2007-03-28",17.4787,18.0982,17.2574,17.399,9700.0],["2007-03-29",18.1336,18.1336,17.4698,17.4787,28000.0],["2007-03-30",17.7265,18.7265,17.6999,18.5849,37600.0],["2007-04-02",18.7354,18.9832,18.6734,18.7619,25700.0],["2007-04-03",19.231,19.231,18.2221,18.3106,18100.0],["2007-04-04",18.4256,18.5849,17.753,17.8769,9400.0],["2007-04-05",17.992,18.3017,17.3459,17.6291,15600.0],["2007-04-09",17.6999,17.93,17.5229,17.6822,10700.0],["2007-04-10",17.4344,18.1778,17.4344,18.1778,9200.0],["2007-04-11",18.2309,19.0717,17.9477,18.523,5700.0],["2007-04-12",18.7531,19.9744,18.0097,19.9744,12900.0],["2007-04-13",19.9124,20.6646,19.7354,20.4522,19500.0],["2007-04-16",20.3549,20.6204,20.1779,20.5142,14200.0],["2007-04-17",20.5319,20.5319,19.7266,20.3549,6800.0],["2007-04-18",20.3461,20.3549,20.3107,20.3461,800.0],["2007-04-19",20.3638,20.5673,19.7885,20.3461,5700.0],["2007-04-20",20.3549,20.3549,19.5673,19.8682,10900.0],["2007-04-23",20.1514,20.1514,19.6646,19.6646,6300.0],["2007-04-24",19.4699,20.1602,19.4699,19.6823,9100.0],["2007-04-25",19.6823,20.0009,19.5584,19.8239,9500.0],["2007-04-26",19.5761,19.7089,19.2929,19.5407,17100.0],["2007-04-27",19.2929,19.4876,19.2398,19.3726,7000.0],["2007-04-30",19.1602,19.4611,19.0274,19.3814,11200.0],["2007-05-01",19.0274,19.2044,18.8062,18.9832,13600.0],["2007-05-02",18.9832,19.3283,18.9832,19.169,6200.0],["2007-05-03",19.4522,19.4522,18.9832,19.2221,8000.0],["2007-05-04",19.3637,19.4699,19.0894,19.4522,7300.0],["2007-05-07",19.2752,19.2752,18.7,18.7,8400.0],["2007-05-08",18.6292,18.6557,18.1424,18.2132,12700.0],["2007-05-09",18.3283,18.4079,18.2309,18.2309,6400.0],["2007-05-10",18.4522,19.0982,18.4433,18.7088,6900.0],["2007-05-11",19.0097,19.0097,18.5938,18.6292,5300.0],["2007-05-14",18.8593,18.9301,18.1513,18.3194,4700.0],["2007-05-15",18.6203,18.6203,18.1424,18.2398,8600.0],["2007-05-16",18.3194,18.3194,17.6999,17.6999,9400.0],["2007-05-17",17.6999,18.5761,17.6999,18.2752,6200.0],["2007-05-18",18.2752,18.3814,18.2221,18.2663,1000.0],["2007-05-21",18.2663,18.2663,17.8681,17.9123,5100.0],["2007-05-22",17.9743,17.9743,17.6999,17.9477,8800.0],["2007-05-23",18.2486,18.5407,17.7619,18.3637,5000.0],["2007-05-24",18.5849,18.5849,17.9212,17.9212,6400.0],["2007-05-25",17.9212,18.5141,17.9212,18.0982,20200.0],["2007-05-29",18.0982,18.0982,17.8327,17.8327,1800.0],["2007-05-30",17.7973,18.3017,17.6999,17.9831,3700.0],["2007-05-31",18.2398,18.2398,17.3371,17.3813,19900.0],["2007-06-01",17.6999,17.8238,17.5318,17.6114,10200.0],["2007-06-04",17.6999,17.9743,17.3282,17.7619,8100.0],["2007-06-05",17.5229,17.8769,17.5229,17.638,10300.0],["2007-06-06",17.6557,18.0982,17.5672,17.7088,4500.0],["2007-06-07",17.9566,17.9566,17.576,17.576,4900.0],["2007-06-08",17.7707,17.9035,17.6557,17.6645,4600.0],["2007-06-11",17.6999,17.6999,16.8149,16.9742,17500.0],["2007-06-12",17.6999,17.6999,16.3813,16.5052,16500.0],["2007-06-13",16.4432,17.0362,16.4432,16.7884,7200.0],["2007-06-14",17.1866,17.1866,16.3724,16.8592,10500.0],["2007-06-15",16.3724,16.93,16.3724,16.7353,3500.0],["2007-06-18",16.8149,17.0096,16.3901,16.7264,4100.0],["2007-06-19",16.8061,16.8061,16.3724,16.399,3200.0],["2007-06-20",16.6999,16.7353,16.1866,16.1866,7400.0],["2007-06-21",16.4167,16.4167,15.9388,16.3193,12100.0],["2007-06-22",16.3636,16.3724,16.1069,16.2397,6300.0],["2007-06-25",16.2397,16.2397,16.1246,16.1866,2100.0],["2007-06-26",15.8857,16.0981,15.7972,15.7972,8600.0],["2007-06-27",15.5582,15.6113,15.0095,15.0095,11900.0],["2007-06-28",15.0449,15.3812,14.6024,15.2131,18700.0],["2007-06-29",15.2131,15.7795,15.0449,15.5494,6400.0],["2007-07-02",15.5848,15.7529,15.5848,15.6733,2400.0],["2007-07-03",15.6998,15.7087,15.5759,15.7087,2400.0],["2007-07-05",15.5051,15.6821,15.4874,15.5228,1300.0],["2007-07-06",15.4078,15.691,15.4078,15.4078,3000.0],["2007-07-09",15.4078,15.8591,15.4078,15.6821,4100.0],["2007-07-10",15.3989,15.6733,15.3989,15.3989,5600.0],["2007-07-11",15.3812,15.6467,15.3812,15.6202,3200.0],["2007-07-12",15.5759,15.6025,15.0626,15.2662,4500.0],["2007-07-13",15.4697,15.4697,15.0449,15.0449,1200.0],["2007-07-16",15.0449,15.0449,15.0007,15.0095,18600.0],["2007-07-17",15.0184,15.337,15.0184,15.2662,7200.0],["2007-07-18",15.4874,15.6644,15.4874,15.5317,3900.0],["2007-07-19",15.6644,17.6822,15.6556,17.1247,24800.0],["2007-07-20",16.8238,16.8769,16.222,16.4609,4500.0],["2007-07-23",16.2662,17.1689,16.2397,17.1689,10200.0],["2007-07-24",17.2574,17.2574,16.6025,16.9477,9300.0],["2007-07-25",17.0804,17.638,16.8946,17.5229,7600.0],["2007-07-26",17.6999,17.6999,16.4786,16.8149,7900.0],["2007-07-27",16.8149,17.045,16.7087,16.9034,2200.0],["2007-07-30",16.8149,16.8503,16.7264,16.8149,5000.0],["2007-07-31",16.7707,16.8061,16.6291,16.7264,1500.0],["2007-08-01",16.9034,16.9034,15.4963,15.4963,13900.0],["2007-08-02",15.6556,16.0007,15.0538,16.0007,6100.0],["2007-08-03",15.9299,15.9299,15.7529,15.8768,1300.0],["2007-08-06",15.7529,15.7529,15.2662,15.2662,4800.0],["2007-08-07",15.3104,16.3282,15.0892,16.3282,7000.0],["2007-08-08",16.0538,16.1069,15.098,15.6025,16000.0],["2007-08-09",15.5051,15.5936,14.7883,15.4343,24500.0],["2007-08-10",15.5759,16.0184,15.5759,15.7264,3200.0],["2007-08-13",15.6467,15.7087,15.0892,15.4874,25900.0],["2007-08-14",15.2219,15.5317,15.0449,15.0449,7500.0],["2007-08-15",15.3989,15.4786,15.1865,15.3281,1200.0],["2007-08-16",15.3281,15.3281,13.2749,13.2749,30300.0],["2007-08-17",13.1245,13.6997,13.1245,13.2749,8100.0],["2007-08-20",13.2749,13.4519,13.1333,13.4519,10500.0],["2007-08-21",13.682,14.3723,13.6112,14.3104,4100.0],["2007-08-22",14.6024,15.6644,14.6024,15.4874,13800.0],["2007-08-23",15.7795,15.7972,15.5759,15.6467,4500.0],["2007-08-24",15.7529,15.9211,15.7087,15.7972,3800.0],["2007-08-27",15.7529,15.7972,15.2662,15.2662,5400.0],["2007-08-28",15.4874,15.4874,15.0892,15.0892,2400.0],["2007-08-29",15.6025,15.6644,15.0272,15.0538,8300.0],["2007-08-30",15.2485,15.2573,14.9476,15.0361,7400.0],["2007-08-31",15.4166,15.4166,15.3104,15.3989,1900.0],["2007-09-04",15.5405,15.5759,15.0892,15.0892,2900.0],["2007-09-05",15.0538,15.0538,14.1599,14.213,5400.0],["2007-09-06",14.1865,14.8679,14.1068,14.39,12100.0],["2007-09-07",14.4608,14.5316,14.1157,14.1953,3300.0],["2007-09-10",14.3546,14.6201,14.1599,14.3989,2400.0],["2007-09-11",14.275,15.0361,14.275,14.5847,2000.0],["2007-09-12",14.6024,14.6024,12.6997,12.8855,19600.0],["2007-09-13",13.2749,13.6378,13.2572,13.4519,31400.0],["2007-09-14",13.5316,13.6112,12.6997,12.974,10000.0],["2007-09-17",12.9652,13.0625,12.62,13.0183,15500.0],["2007-09-18",13.1333,13.213,13.0979,13.1864,2500.0],["2007-09-19",13.4519,13.6378,13.0714,13.3015,8100.0],["2007-09-20",13.2749,13.4962,12.1864,12.1864,9300.0],["2007-09-21",12.8324,12.9563,12.3899,12.4076,14100.0],["2007-09-24",12.5492,12.5492,11.1509,11.2837,12200.0],["2007-09-25",11.3545,11.3545,8.4694,9.0624,146300.0],["2007-09-26",9.2925,9.673,9.2925,9.4783,30100.0],["2007-09-27",9.735,9.85,9.4695,9.673,22500.0],["2007-09-28",9.8235,10.1775,9.558,10.0447,19400.0],["2007-10-01",9.9739,9.9739,9.2925,9.6553,29000.0],["2007-10-02",9.5845,9.5845,8.85,8.85,56700.0],["2007-10-03",9.735,9.735,8.9562,8.9562,25600.0],["2007-10-04",8.9562,9.4872,8.6287,9.2925,29100.0],["2007-10-05",9.4606,9.4606,8.85,8.85,22100.0],["2007-10-08",8.7969,8.9916,8.788,8.9473,27100.0],["2007-10-09",8.8765,9.1332,8.8765,8.9562,22600.0],["2007-10-10",9.0712,9.2482,8.7703,8.788,148100.0],["2007-10-11",8.8057,8.9119,8.4783,8.5933,28100.0],["2007-10-12",8.673,8.7084,8.4075,8.4075,18200.0],["2007-10-15",8.2305,8.2305,7.5402,7.8322,76900.0],["2007-10-16",7.8499,7.9738,7.7172,7.9296,11600.0],["2007-10-17",7.965,8.4075,7.7437,8.3898,23200.0],["2007-10-18",8.319,8.3809,8.1243,8.3101,23200.0],["2007-10-19",8.3809,8.3809,8.0977,8.1331,4100.0],["2007-10-22",8.1331,8.1331,8.1331,8.1331,0.0],["2007-10-23",7.965,8.0092,7.7172,7.7437,45200.0],["2007-10-24",7.7614,7.8765,7.6021,7.7172,28700.0],["2007-10-25",7.6641,7.8942,7.549,7.6375,14500.0],["2007-10-26",7.7437,8.0712,7.6375,7.7614,21200.0],["2007-10-29",7.7083,8.3986,7.7083,7.8057,13400.0],["2007-10-30",7.8588,7.965,7.7437,7.965,16600.0],["2007-10-31",8.3632,8.3986,7.726,7.965,7000.0],["2007-11-01",8.0181,8.0712,7.6995,7.7968,4600.0],["2007-11-02",7.7172,7.8145,7.6995,7.7083,7000.0],["2007-11-05",7.6995,8.0535,7.5579,7.6464,14600.0],["2007-11-06",7.8411,7.965,7.8411,7.965,14200.0],["2007-11-07",7.965,8.1331,7.965,8.0712,15100.0],["2007-11-08",8.0977,8.5314,8.0977,8.2039,19700.0],["2007-11-09",8.4075,8.7172,7.965,8.7172,12500.0],["2007-11-12",8.611,8.611,8.1862,8.2305,9400.0],["2007-11-13",8.2305,8.3367,8.1862,8.2924,7400.0],["2007-11-14",8.3367,8.4871,7.7083,8.1951,23600.0],["2007-11-15",8.0623,8.3278,7.8411,8.3278,6900.0],["2007-11-16",8.496,8.8411,8.3986,8.6287,22100.0],["2007-11-19",8.7438,8.7438,8.2039,8.4783,17900.0],["2007-11-20",8.4871,8.8411,8.4871,8.5225,10800.0],["2007-11-21",8.673,8.673,8.4163,8.4517,5000.0],["2007-11-23",8.4252,8.4783,8.4252,8.434,13100.0],["2007-11-26",8.496,8.8234,8.3367,8.6199,11000.0],["2007-11-27",8.673,8.7438,8.4075,8.4429,16400.0],["2007-11-28",8.4163,8.85,7.9827,8.6553,18100.0],["2007-11-29",8.6553,8.8942,8.4694,8.8942,19900.0],["2007-11-30",8.85,9.2748,8.6641,8.85,43400.0],["2007-12-03",8.85,8.85,8.4163,8.4783,12800.0],["2007-12-04",8.4694,9.0801,8.4075,8.7261,13800.0],["2007-12-05",8.8057,8.8057,8.496,8.5933,6800.0],["2007-12-06",8.7615,9.2748,8.4075,8.8146,26800.0],["2007-12-07",8.9031,9.2305,8.9031,9.027,8400.0],["2007-12-10",9.2128,9.2128,8.85,8.9385,9500.0],["2007-12-11",9.0801,9.1509,8.7526,8.8146,8600.0],["2007-12-12",8.5933,8.8323,8.5314,8.6199,35200.0],["2007-12-13",8.434,9.0093,8.434,8.9827,14400.0],["2007-12-14",8.85,9.3367,8.7615,9.1951,28500.0],["2007-12-17",8.9385,9.6553,8.8942,9.1243,10900.0],["2007-12-18",9.0181,9.6819,8.8942,9.0004,33200.0],["2007-12-19",9.0889,9.6819,8.9119,9.3279,38200.0],["2007-12-20",9.4341,10.5757,9.4341,10.3899,23400.0],["2007-12-21",10.6465,12.2129,10.496,12.0448,64900.0],["2007-12-24",12.3634,14.0183,12.3634,13.4077,78600.0],["2007-12-26",13.0891,13.1864,12.1775,12.328,46000.0],["2007-12-27",12.0536,12.2041,11.0713,12.2041,26800.0],["2007-12-28",12.0979,12.0979,11.3191,11.912,14000.0],["2007-12-31",12.2572,12.2572,11.3279,11.7616,19000.0],["2008-01-02",11.0624,12.2041,11.0624,12.0713,14500.0],["2008-01-03",12.1244,12.3899,11.9386,12.3545,23600.0],["2008-01-04",12.3899,12.3899,11.5138,12.0359,22900.0],["2008-01-07",11.9297,12.5138,11.7173,12.1952,10100.0],["2008-01-08",11.9474,11.9474,11.5934,11.5934,6900.0],["2008-01-09",11.5934,12.3899,11.3014,11.3014,13100.0],["2008-01-10",11.2925,11.4961,11.2837,11.4961,5300.0],["2008-01-11",11.4961,11.5934,11.381,11.4607,19300.0],["2008-01-14",11.3014,11.4961,10.5757,10.6996,25700.0],["2008-01-15",10.8412,10.912,10.1775,10.2394,16600.0],["2008-01-16",10.6199,11.1244,9.3367,9.7438,49000.0],["2008-01-17",9.5049,10.266,9.3279,9.3279,13300.0],["2008-01-18",9.3279,9.735,9.2748,9.2748,17100.0],["2008-01-22",8.8588,9.3102,8.6641,9.2925,15400.0],["2008-01-23",9.9739,9.9739,8.7349,9.1597,20300.0],["2008-01-24",9.2305,10.0005,9.2305,9.558,6500.0],["2008-01-25",10.2748,10.6199,10.1067,10.1509,10200.0],["2008-01-28",10.4076,10.4076,9.7438,9.8146,10700.0],["2008-01-29",9.6907,10.4695,9.4252,10.1775,4400.0],["2008-01-30",9.6199,10.8412,9.6199,10.7615,3700.0],["2008-01-31",10.8854,10.8854,10.1863,10.3102,11200.0],["2008-02-01",10.4695,10.5137,10.3102,10.3456,6000.0],["2008-02-04",10.4253,10.4872,10.2748,10.2748,3400.0],["2008-02-05",10.4076,10.4341,9.9297,9.9297,5800.0],["2008-02-06",9.912,10.1775,9.2925,9.6376,13000.0],["2008-02-07",10.5138,10.5138,9.3279,9.3279,6600.0],["2008-02-08",9.3633,9.6111,9.3633,9.4075,8300.0],["2008-02-11",9.5757,9.5757,9.0712,9.0712,18400.0],["2008-02-12",8.9916,8.9916,8.0269,8.0269,15100.0],["2008-02-13",7.965,8.5845,7.965,8.1951,11600.0],["2008-02-14",8.5137,9.2748,8.3455,8.5402,14900.0],["2008-02-15",8.5225,8.5225,8.2924,8.4163,9500.0],["2008-02-19",8.2039,8.3013,8.1862,8.1862,9500.0],["2008-02-20",8.257,8.257,7.8234,7.9738,25600.0],["2008-02-21",8.0092,8.0092,7.4074,7.5402,15600.0],["2008-02-22",7.6818,7.9561,7.2747,7.6464,13400.0],["2008-02-25",7.7526,7.9473,7.7526,7.8588,13900.0],["2008-02-26",7.9296,8.434,7.9296,8.2305,3500.0],["2008-02-27",8.2216,8.2305,8.0712,8.0712,3400.0],["2008-02-28",7.965,8.0269,7.7349,7.9738,8300.0],["2008-02-29",7.965,8.2305,7.7526,7.8765,6500.0],["2008-03-03",8.0358,8.2305,7.5225,7.9561,5400.0],["2008-03-04",8.1597,8.1862,7.6287,8.1331,6800.0],["2008-03-05",8.0535,8.0889,8.0535,8.0889,6500.0],["2008-03-06",8.0535,8.3986,8.0535,8.3013,3600.0],["2008-03-07",8.3898,8.5845,8.3721,8.3721,6200.0],["2008-03-10",8.0623,8.0712,7.6641,7.6641,13100.0],["2008-03-11",7.9915,8.0269,7.5667,7.611,6200.0],["2008-03-12",7.7791,7.965,7.5225,7.5225,10900.0],["2008-03-13",8.1066,8.1066,7.5933,7.5933,2900.0],["2008-03-14",7.6729,7.6729,7.3543,7.4694,2700.0],["2008-03-17",7.195,7.195,6.4162,6.5136,17200.0],["2008-03-18",6.6375,6.6906,6.4162,6.5401,15700.0],["2008-03-19",6.5047,6.5047,6.3897,6.3897,9400.0],["2008-03-20",6.4516,6.4959,5.9206,6.195,14400.0],["2008-03-24",6.195,6.4162,6.1242,6.4162,11200.0],["2008-03-25",6.4074,6.4074,6.1596,6.1596,10500.0],["2008-03-26",6.2215,6.2746,6.1861,6.2038,3800.0],["2008-03-27",6.2481,6.2569,6.1507,6.1596,7200.0],["2008-03-28",6.1773,6.3808,6.1684,6.372,27900.0],["2008-03-31",6.2746,7.08,6.2746,6.5136,14800.0],["2008-04-01",6.5313,6.9561,6.5313,6.7879,17000.0],["2008-04-02",6.8587,7.8322,6.8587,7.8234,8100.0],["2008-04-03",8.3544,8.3986,7.965,8.142,28900.0],["2008-04-04",8.3898,9.1951,8.3898,9.0712,59800.0],["2008-04-07",9.4164,9.4164,8.4783,8.85,24200.0],["2008-04-08",9.0624,9.0624,8.3367,8.7792,31100.0],["2008-04-09",8.4606,8.5048,8.1331,8.2482,15900.0],["2008-04-10",8.8057,9.0624,8.4075,9.0093,78200.0],["2008-04-11",9.2659,9.2659,8.5845,8.7526,23300.0],["2008-04-14",8.5048,8.8942,8.5048,8.788,20100.0],["2008-04-15",8.6376,8.8411,8.4075,8.7261,14200.0],["2008-04-16",8.9208,8.9208,8.7261,8.8234,6100.0],["2008-04-17",8.8677,8.8677,8.496,8.6199,13600.0],["2008-04-18",8.5845,8.7615,8.496,8.5845,8400.0],["2008-04-21",8.496,8.85,8.4252,8.8411,31000.0],["2008-04-22",8.85,8.85,8.5579,8.6199,7300.0],["2008-04-23",8.6287,8.7172,8.4163,8.6464,13000.0],["2008-04-24",8.673,8.7349,8.4075,8.4163,12700.0],["2008-04-25",8.4252,8.6818,8.319,8.4429,15400.0],["2008-04-28",8.6464,8.85,8.4694,8.4694,8800.0],["2008-04-29",8.5756,8.5845,8.3632,8.5314,11100.0],["2008-04-30",8.5314,8.5314,8.1508,8.1951,16800.0],["2008-05-01",8.2924,8.3809,8.0446,8.0977,19900.0],["2008-05-02",8.0977,8.0977,8.0446,8.0535,15500.0],["2008-05-05",8.0977,8.2305,7.7791,8.1331,50500.0],["2008-05-06",8.1508,8.1508,8.0092,8.0269,4700.0],["2008-05-07",7.9915,7.9915,7.7437,7.788,11800.0],["2008-05-08",8.0535,8.1243,7.8765,7.9738,61300.0],["2008-05-09",8.0535,8.0712,7.965,7.965,6700.0],["2008-05-12",7.9738,8.0004,7.6198,7.6552,7300.0],["2008-05-13",7.5225,7.9207,7.08,7.5225,16500.0],["2008-05-14",7.7968,7.8499,7.4251,7.5667,7100.0],["2008-05-15",7.5313,7.5313,7.4517,7.5225,9900.0],["2008-05-16",7.4428,7.5844,7.3012,7.3012,2400.0],["2008-05-19",7.0977,7.788,7.0977,7.726,38200.0],["2008-05-20",7.8942,8.0977,7.8942,7.9119,42900.0],["2008-05-21",8.0977,8.0977,7.4959,7.6818,7600.0],["2008-05-22",7.6818,8.6553,7.3101,8.5933,77300.0],["2008-05-23",8.6287,8.6287,7.8853,8.3809,20300.0],["2008-05-27",8.9296,8.9296,8.0446,8.6199,18900.0],["2008-05-28",8.5314,8.5314,7.7172,7.7172,17400.0],["2008-05-29",8.1774,8.4783,7.9473,8.0181,8600.0],["2008-05-30",8.0269,8.0269,7.4517,7.9738,27700.0],["2008-06-02",7.8411,8.4075,7.6287,7.8942,8700.0],["2008-06-03",7.726,8.1508,7.6995,7.9119,15800.0],["2008-06-04",7.7791,7.8588,7.1419,7.4074,22100.0],["2008-06-05",7.434,7.434,7.1242,7.2393,24700.0],["2008-06-06",7.3012,7.4871,7.2216,7.2216,2700.0],["2008-06-09",7.1685,7.2393,6.726,6.9738,3700.0],["2008-06-10",6.4251,6.7702,6.3366,6.4959,16300.0],["2008-06-11",6.4782,6.549,6.0711,6.133,61800.0],["2008-06-12",6.195,6.2127,5.8675,5.8852,24600.0],["2008-06-13",6.1861,6.1861,6.0003,6.1242,20700.0],["2008-06-16",6.1773,6.3012,6.1684,6.2658,39500.0],["2008-06-17",6.3012,6.3012,6.0268,6.0357,13300.0],["2008-06-18",5.9826,5.9826,5.0887,5.4604,34900.0],["2008-06-19",5.6728,5.6728,5.1772,5.3277,44500.0],["2008-06-20",5.5755,5.7171,5.2038,5.5666,25500.0],["2008-06-23",5.5666,5.5666,5.3277,5.4427,6000.0],["2008-06-24",5.3454,5.6109,5.0887,5.1241,29400.0],["2008-06-25",5.2038,5.664,4.9117,5.2303,31900.0],["2008-06-26",5.3542,5.5047,5.1507,5.31,17400.0],["2008-06-27",5.31,5.6197,5.2746,5.4427,45500.0],["2008-06-30",5.487,5.5312,5.31,5.31,11900.0],["2008-07-01",5.2834,5.4781,5.248,5.2569,16500.0],["2008-07-02",5.2392,5.2392,5.2303,5.2303,5700.0],["2008-07-03",5.0976,5.2569,4.8763,5.2569,8300.0],["2008-07-07",5.31,5.4162,5.2657,5.3277,7000.0],["2008-07-08",5.3985,5.4162,5.3011,5.4162,8300.0],["2008-07-09",5.5224,5.5755,5.3542,5.3542,11300.0],["2008-07-10",5.6905,6.0091,5.602,5.956,72600.0],["2008-07-11",6.195,6.5932,6.1507,6.2835,22900.0],["2008-07-14",6.4428,6.4428,6.0711,6.0711,2600.0],["2008-07-15",5.9826,6.2569,5.9737,6.2392,4300.0],["2008-07-16",6.2746,6.5844,6.2746,6.5047,25100.0],["2008-07-17",6.5047,6.5047,6.0976,6.1507,15900.0],["2008-07-18",6.6375,6.6375,6.1419,6.195,16000.0],["2008-07-21",6.8587,6.8587,6.0799,6.0799,19300.0],["2008-07-22",6.3985,6.4074,6.0888,6.133,11300.0],["2008-07-23",6.195,6.2923,5.9649,6.2481,21700.0],["2008-07-24",6.4428,6.4428,6.195,6.2304,6400.0],["2008-07-25",6.3808,6.4516,5.9295,6.0622,11400.0],["2008-07-28",5.7702,6.0445,5.7702,5.8233,8600.0],["2008-07-29",5.7525,6.0268,5.3542,5.487,20100.0],["2008-07-30",5.3631,5.5666,5.3542,5.5666,11300.0],["2008-07-31",5.3277,5.4427,5.3188,5.3719,4400.0],["2008-08-01",5.3454,5.7082,5.31,5.5224,6200.0],["2008-08-04",5.6374,5.6374,5.5224,5.5755,6000.0],["2008-08-05",5.7171,5.7171,5.3896,5.425,14700.0],["2008-08-06",5.5666,5.5932,5.3808,5.5401,3300.0],["2008-08-07",5.5312,5.7259,5.5224,5.6728,7800.0],["2008-08-08",5.7436,6.4605,5.6728,5.779,11200.0],["2008-08-11",5.5843,5.5843,5.3188,5.3985,12400.0],["2008-08-12",5.3896,5.5489,5.3896,5.4693,2300.0],["2008-08-13",5.3631,5.7348,5.3631,5.7259,7700.0],["2008-08-14",5.7525,5.779,5.6374,5.6728,3600.0],["2008-08-15",6.1419,6.1419,5.7967,5.8056,900.0],["2008-08-18",5.6109,5.6109,5.602,5.602,200.0],["2008-08-19",5.602,5.602,5.602,5.602,0.0],["2008-08-20",5.5932,5.8144,5.5932,5.6374,700.0],["2008-08-21",5.5666,6.3012,5.5578,5.8498,11500.0],["2008-08-22",5.841,6.1861,5.841,6.0622,3400.0],["2008-08-25",6.0976,6.2835,5.9737,6.2835,6500.0],["2008-08-26",6.3012,6.3012,5.8852,5.9914,5200.0],["2008-08-27",6.0003,6.0003,5.8675,5.8675,600.0],["2008-08-28",5.7348,5.7348,5.5578,5.664,2300.0],["2008-08-29",5.841,5.841,5.6905,5.7436,1500.0],["2008-09-02",5.7525,6.195,5.7259,5.7259,10100.0],["2008-09-03",5.664,5.6728,5.6109,5.6197,2600.0],["2008-09-04",5.6197,5.779,5.6197,5.7082,2700.0],["2008-09-05",5.6994,5.6994,5.6197,5.6728,4700.0],["2008-09-08",5.7436,5.7525,5.5401,5.5401,8700.0],["2008-09-09",5.6463,5.6463,5.4427,5.4427,7400.0],["2008-09-10",5.3719,5.4693,5.3719,5.4516,4700.0],["2008-09-11",5.4693,5.4781,5.3542,5.4427,5800.0],["2008-09-12",5.7082,5.7082,5.602,5.664,2600.0],["2008-09-15",5.3631,5.4958,5.3277,5.4427,10400.0],["2008-09-16",5.4427,5.4958,5.4427,5.4958,4200.0],["2008-09-17",5.3896,5.5489,5.3542,5.3985,50600.0],["2008-09-18",5.6905,5.7525,5.31,5.3542,8100.0],["2008-09-19",5.3808,5.4958,5.3808,5.4958,300.0],["2008-09-22",5.3365,5.4427,5.1772,5.3277,8700.0],["2008-09-23",5.2303,5.3188,5.1772,5.31,1800.0],["2008-09-24",5.487,5.487,5.3631,5.3896,1900.0],["2008-09-25",5.3188,5.3188,5.1507,5.3011,7300.0],["2008-09-26",5.3896,5.3896,5.2215,5.31,12200.0],["2008-09-29",5.31,5.31,3.54,4.4427,13800.0],["2008-09-30",4.3453,4.425,4.071,4.3719,13200.0],["2008-10-01",4.6374,5.071,4.5312,5.0091,11000.0],["2008-10-02",5.1241,5.4339,4.8763,4.9029,16300.0],["2008-10-03",5.0976,5.1949,4.4427,4.4427,7100.0],["2008-10-06",6.1065,6.1065,4.5046,4.5046,40000.0],["2008-10-07",4.8498,4.8498,4.4869,4.6462,8700.0],["2008-10-08",6.0622,6.0622,4.4869,5.31,21800.0],["2008-10-09",5.31,5.5755,4.7524,4.7524,9400.0],["2008-10-10",4.602,5.2657,4.425,4.6462,18600.0],["2008-10-13",5.0179,5.2746,4.9206,4.9206,9200.0],["2008-10-14",4.4781,4.779,4.4692,4.779,8000.0],["2008-10-15",4.779,7.3366,4.779,5.3011,2200.0],["2008-10-16",5.8321,5.8321,3.5842,5.0356,9200.0],["2008-10-17",3.9913,4.779,2.8054,4.779,17900.0],["2008-10-20",3.5577,4.5312,3.5488,4.5312,13200.0],["2008-10-21",4.5135,4.5135,4.4869,4.4869,1000.0],["2008-10-22",4.4427,4.779,4.4427,4.6285,24200.0],["2008-10-23",4.5135,4.6462,4.4692,4.4869,49600.0],["2008-10-24",4.1595,4.2037,3.5665,4.2037,2600.0],["2008-10-27",3.7789,4.1949,3.7789,4.1595,2300.0],["2008-10-28",3.7701,4.0444,3.4249,4.0444,7500.0],["2008-10-29",4.071,4.071,3.1063,3.9736,1600.0],["2008-10-30",3.1417,3.5223,2.8939,3.0267,23000.0],["2008-10-31",3.9559,3.9559,3.0975,3.1063,10800.0],["2008-11-03",3.186,3.186,2.8585,2.8585,10000.0],["2008-11-04",2.655,3.0798,2.655,3.009,12600.0],["2008-11-05",3.0267,3.0709,2.9647,2.9736,6500.0],["2008-11-06",2.6815,3.5311,2.6815,3.0444,8900.0],["2008-11-07",3.1152,3.1152,2.8762,3.0001,13500.0],["2008-11-10",3.6196,3.6196,2.4603,2.7435,5300.0],["2008-11-11",2.2125,2.655,2.2125,2.2656,3500.0],["2008-11-12",2.2125,2.6019,1.7877,2.2125,13100.0],["2008-11-13",1.7788,2.301,1.7788,2.0797,15200.0],["2008-11-14",2.2125,2.5842,2.1151,2.4337,14700.0],["2008-11-17",2.2125,2.5842,2.0355,2.5842,3700.0],["2008-11-18",3.0975,3.3807,2.4514,2.9559,16400.0],["2008-11-19",3.4426,3.4426,2.4957,3.1683,7100.0],["2008-11-20",2.6638,3.3187,2.6638,2.8762,7800.0],["2008-11-21",3.0975,3.0975,2.6727,2.832,4600.0],["2008-11-24",2.5399,2.8585,2.4603,2.8143,3300.0],["2008-11-25",2.8762,2.8762,2.6992,2.6992,1700.0],["2008-11-26",2.832,2.832,1.9824,2.6107,10500.0],["2008-11-28",2.4868,2.6992,2.4426,2.6992,1700.0],["2008-12-01",2.6992,2.6992,2.5576,2.6904,2000.0],["2008-12-02",2.3452,2.6992,2.2479,2.6107,4900.0],["2008-12-03",2.2125,2.6284,2.2125,2.6284,1600.0],["2008-12-04",2.6461,2.6461,2.2213,2.5665,4200.0],["2008-12-05",2.3895,2.4337,2.2125,2.4337,11100.0],["2008-12-08",2.2213,2.4337,2.2125,2.3452,6300.0],["2008-12-09",2.2302,2.4249,2.2125,2.3895,3300.0],["2008-12-10",2.4072,2.416,2.2567,2.3098,800.0],["2008-12-11",2.2479,2.301,2.2479,2.301,2400.0],["2008-12-12",2.2567,2.3452,2.0266,2.0266,5000.0],["2008-12-15",1.9912,2.301,1.9027,1.9027,6400.0],["2008-12-16",1.9381,2.2656,1.9381,2.2125,12300.0],["2008-12-17",2.124,2.2125,1.9912,2.2125,9300.0],["2008-12-18",2.2125,2.2125,1.885,1.885,18100.0],["2008-12-19",2.124,2.2036,1.6992,1.6992,22700.0],["2008-12-22",1.9204,2.124,1.77,1.7788,21600.0],["2008-12-23",1.8142,1.8142,1.708,1.708,19700.0],["2008-12-24",1.708,1.7346,1.593,1.7169,11600.0],["2008-12-26",1.7257,1.8142,1.5664,1.7257,22800.0],["2008-12-29",1.8142,1.8142,1.2036,1.6815,37600.0],["2008-12-30",1.2124,1.6726,1.1593,1.5487,53700.0],["2008-12-31",1.3363,1.7965,1.3275,1.6284,58500.0],["2009-01-02",1.8142,2.0266,1.77,1.9027,11300.0],["2009-01-05",2.2036,2.2125,1.9735,2.0178,14600.0],["2009-01-06",2.2036,2.2036,2.0797,2.0886,8800.0],["2009-01-07",2.1948,2.1948,2.0001,2.1771,5000.0],["2009-01-08",2.2036,2.2036,2.0089,2.0886,35400.0],["2009-01-09",2.2036,2.2036,2.0001,2.0001,2800.0],["2009-01-12",2.0355,2.0532,1.9912,2.0266,9200.0],["2009-01-13",2.1505,2.1859,2.0355,2.1859,9000.0],["2009-01-14",2.1771,2.2125,2.0797,2.0886,12200.0],["2009-01-15",2.0886,2.1063,2.0001,2.0797,8000.0],["2009-01-16",2.2125,2.2921,1.9912,2.2125,24600.0],["2009-01-20",2.2125,2.2302,2.2125,2.2125,1600.0],["2009-01-21",2.301,2.301,2.0089,2.0089,7100.0],["2009-01-22",2.124,2.1417,2.124,2.124,1100.0],["2009-01-23",2.2213,2.2213,2.0443,2.0974,5500.0],["2009-01-26",2.0355,2.1417,1.9912,1.9912,3800.0],["2009-01-27",1.9912,2.0178,1.9912,2.0178,5600.0],["2009-01-28",2.0974,2.0974,1.9912,1.9912,7300.0],["2009-01-29",1.9912,1.9912,1.947,1.947,2000.0],["2009-01-30",1.9027,2.0266,1.9027,2.0266,2900.0],["2009-02-02",2.0709,2.1417,1.8762,1.9293,2500.0],["2009-02-03",1.947,1.947,1.8673,1.885,2000.0],["2009-02-04",1.9558,1.9558,1.5664,1.593,10700.0],["2009-02-05",1.7788,1.8319,1.7169,1.7169,2300.0],["2009-02-06",1.8673,1.947,1.7257,1.7611,7600.0],["2009-02-09",1.7611,1.77,1.7346,1.7346,2400.0],["2009-02-10",1.8054,1.8054,1.7257,1.7257,1900.0],["2009-02-11",1.7257,1.7257,1.6815,1.6815,2900.0],["2009-02-12",1.9204,1.9204,1.7257,1.7257,3300.0],["2009-02-13",1.7257,1.7257,1.6726,1.6726,1500.0],["2009-02-17",1.7169,1.7169,1.6815,1.6815,4200.0],["2009-02-18",1.7611,1.77,1.5753,1.5753,6500.0],["2009-02-19",1.5753,1.593,1.5487,1.5487,2800.0],["2009-02-20",1.5487,1.5664,1.3363,1.531,17800.0],["2009-02-23",1.593,1.593,1.2478,1.3717,7900.0],["2009-02-24",1.416,1.4248,1.3098,1.3098,11600.0],["2009-02-25",1.416,1.4602,1.3275,1.4071,10400.0],["2009-02-26",1.4602,1.4602,1.3629,1.4071,9200.0],["2009-02-27",1.3717,1.3717,1.2036,1.239,12500.0],["2009-03-02",1.1947,1.1947,0.9912,1.062,13400.0],["2009-03-03",1.2124,1.5487,1.1062,1.239,31900.0],["2009-03-04",1.2832,1.5222,1.1062,1.3009,21800.0],["2009-03-05",1.3717,1.3717,1.0266,1.1151,17600.0],["2009-03-06",1.1682,1.1682,1.0974,1.1682,4700.0],["2009-03-09",1.2301,1.239,1.1947,1.1947,17600.0],["2009-03-10",1.2036,1.2567,1.1682,1.1947,6100.0],["2009-03-11",1.1151,1.1947,1.1151,1.1859,14300.0],["2009-03-12",1.2124,1.2478,1.2124,1.239,4800.0],["2009-03-13",1.239,1.4337,1.239,1.2832,21400.0],["2009-03-16",1.4248,1.4956,1.354,1.4514,23600.0],["2009-03-17",1.5045,1.5045,1.416,1.4779,14600.0],["2009-03-18",1.5399,1.5487,1.5045,1.5133,12700.0],["2009-03-19",1.4779,1.5487,1.4337,1.4602,7600.0],["2009-03-20",1.5045,1.5487,1.3983,1.4071,11400.0],["2009-03-23",1.4071,1.531,1.3983,1.4425,10300.0],["2009-03-24",1.4425,1.5399,1.4425,1.4602,17100.0],["2009-03-25",1.5399,1.77,1.4425,1.77,28300.0],["2009-03-26",1.8142,2.5665,1.8142,2.2744,89600.0],["2009-03-27",2.301,2.7081,2.301,2.6284,59400.0],["2009-03-30",2.8408,2.9116,2.6284,2.6992,68900.0],["2009-03-31",2.7789,2.7789,2.6638,2.7169,26700.0],["2009-04-01",2.8762,2.8762,2.655,2.6904,21300.0],["2009-04-02",2.7435,2.8674,2.6638,2.7258,22300.0],["2009-04-03",2.7346,2.7789,2.5488,2.655,19100.0],["2009-04-06",2.7081,2.7081,2.3895,2.3895,23600.0],["2009-04-07",2.301,2.3098,2.1505,2.2125,36400.0],["2009-04-08",2.124,2.124,2.0443,2.0797,16700.0],["2009-04-09",2.0709,2.0709,1.9912,2.0178,28400.0],["2009-04-13",2.0709,2.0709,1.8319,1.947,20400.0],["2009-04-14",1.9912,1.9912,1.8762,1.9027,18800.0],["2009-04-15",1.8142,1.8142,1.7346,1.7346,20300.0],["2009-04-16",1.77,2.0178,1.7434,1.8585,24800.0],["2009-04-17",1.8585,1.8585,1.7257,1.7965,21300.0],["2009-04-20",1.7346,1.8231,1.7257,1.77,13400.0],["2009-04-21",1.77,1.8585,1.7523,1.77,9600.0],["2009-04-22",1.77,1.7877,1.7346,1.7877,12800.0],["2009-04-23",1.7434,1.8054,1.7434,1.77,4800.0],["2009-04-24",1.7523,1.7877,1.7523,1.7523,3800.0],["2009-04-27",1.77,1.9116,1.7611,1.9027,25300.0],["2009-04-28",1.9027,1.9116,1.8585,1.8673,8000.0],["2009-04-29",1.9204,2.0709,1.7788,1.9558,32400.0],["2009-04-30",1.8319,2.2036,1.8231,2.1682,25200.0],["2009-05-01",2.1328,2.1771,2.0266,2.124,14500.0],["2009-05-04",2.1682,2.2567,2.0532,2.1948,25500.0],["2009-05-05",2.2656,2.5222,2.2567,2.3806,30300.0],["2009-05-06",2.4514,2.478,2.1151,2.2213,59600.0],["2009-05-07",2.3895,2.3895,1.9912,2.0266,43500.0],["2009-05-08",2.124,2.1771,1.9912,1.9912,25200.0],["2009-05-11",2.062,2.3187,2.0266,2.2479,65600.0],["2009-05-12",2.3275,2.3452,2.2567,2.301,30200.0],["2009-05-13",2.3452,2.6019,2.2036,2.3541,48700.0],["2009-05-14",1.9824,2.1948,1.9824,2.1063,76700.0],["2009-05-15",2.0355,2.2125,1.9912,2.0089,49900.0],["2009-05-18",2.0355,2.0443,1.9912,2.0443,15400.0],["2009-05-19",2.124,2.2479,2.0797,2.1151,22200.0],["2009-05-20",2.239,2.2479,2.1063,2.124,5500.0],["2009-05-21",2.1328,2.5222,2.124,2.3452,28400.0],["2009-05-22",2.4337,2.593,2.3983,2.478,84000.0],["2009-05-26",2.478,2.5665,2.478,2.4957,18800.0],["2009-05-27",2.5576,2.655,2.5045,2.5842,33700.0],["2009-05-28",2.6461,2.9293,2.6461,2.832,50200.0],["2009-05-29",3.0178,4.1241,2.8939,3.894,226500.0],["2009-06-01",4.8498,5.6551,4.2922,5.5135,458700.0],["2009-06-02",6.1861,8.3632,5.7613,6.4428,898100.0],["2009-06-03",6.5047,6.5047,5.1861,5.3896,250800.0],["2009-06-04",5.3985,5.8675,5.3896,5.5932,206700.0],["2009-06-05",5.664,6.5844,5.6197,6.3012,344500.0],["2009-06-08",6.3454,6.5844,5.7525,6.1153,145600.0],["2009-06-09",6.0711,6.1507,5.1595,5.4427,178000.0],["2009-06-10",5.6905,5.7082,4.779,4.8498,158000.0],["2009-06-11",4.9294,5.602,4.8852,5.3631,121500.0],["2009-06-12",5.2657,5.4516,5.0179,5.0622,46000.0],["2009-06-15",4.9029,5.0445,4.5135,4.6374,70000.0],["2009-06-16",4.9117,5.3011,4.7259,5.2746,141600.0],["2009-06-17",5.0622,5.133,4.7878,4.9914,66800.0],["2009-06-18",5.1684,5.1772,4.8232,5.0002,43900.0],["2009-06-19",5.0445,5.2569,4.8586,4.894,48900.0],["2009-06-22",4.779,4.8232,4.0621,4.0975,108900.0],["2009-06-23",4.1064,4.3807,3.7612,4.3807,93000.0],["2009-06-24",4.5135,4.6639,3.8232,4.0798,56100.0],["2009-06-25",4.1772,4.6374,3.6904,4.5666,85000.0],["2009-06-26",4.5754,6.2746,4.4958,6.2658,1522600.0],["2009-06-29",5.8852,6.1507,5.3011,5.3719,183400.0],["2009-06-30",5.6197,5.9383,5.3365,5.7967,103400.0],["2009-07-01",5.7613,6.3985,5.7613,6.3366,101300.0],["2009-07-02",6.1861,6.549,5.3365,5.9737,160800.0],["2009-07-06",5.8498,6.4162,5.4693,6.4074,92000.0],["2009-07-07",6.3189,6.549,5.9826,6.3189,91300.0],["2009-07-08",6.2835,6.3543,5.8852,6.0534,91100.0],["2009-07-09",6.0888,6.195,5.9826,6.0357,23700.0],["2009-07-10",6.195,6.195,5.8852,6.0976,11800.0],["2009-07-13",6.133,6.3543,5.9914,6.3277,28500.0],["2009-07-14",6.372,6.5667,6.0976,6.5667,60400.0],["2009-07-15",6.6817,7.0003,6.6817,6.9915,122700.0],["2009-07-16",6.8587,7.0888,6.7702,7.0092,26800.0],["2009-07-17",7.0357,7.08,6.726,6.841,43300.0],["2009-07-20",6.9472,6.9472,6.4162,6.5047,63500.0],["2009-07-21",6.5047,6.7171,6.372,6.5844,32500.0],["2009-07-22",6.487,7.3278,6.487,7.195,68800.0],["2009-07-23",7.2127,7.2127,6.6021,7.0977,102800.0],["2009-07-24",6.8233,7.2658,6.8145,7.257,46900.0],["2009-07-27",7.257,7.3012,7.0711,7.2835,33400.0],["2009-07-28",7.257,7.2747,6.9738,7.1508,39600.0],["2009-07-29",7.0623,7.0623,6.6994,7.0269,28100.0],["2009-07-30",7.0092,7.1596,6.726,7.0711,43500.0],["2009-07-31",7.0269,7.1685,6.8145,6.9826,20500.0],["2009-08-03",7.0357,7.1419,6.9207,7.1242,25600.0],["2009-08-04",6.9118,7.1242,6.903,7.0888,42000.0],["2009-08-05",7.0888,7.1242,6.7702,6.8499,71400.0],["2009-08-06",6.8764,6.8764,6.1773,6.4339,59900.0],["2009-08-07",6.6729,6.9472,6.2658,6.7614,40700.0],["2009-08-10",6.8587,7.1596,6.8587,6.9826,38600.0],["2009-08-11",6.9826,7.0623,6.7702,6.7879,48200.0],["2009-08-12",7.0003,7.0623,6.4693,7.0269,27700.0],["2009-08-13",7.0711,7.0711,6.5932,6.8676,44200.0],["2009-08-14",6.8499,7.0269,6.6109,6.6994,30600.0],["2009-08-17",6.6375,6.6375,6.3277,6.4516,25700.0],["2009-08-18",6.4693,6.6109,6.31,6.4251,18500.0],["2009-08-19",6.2481,6.6375,6.0357,6.2481,55900.0],["2009-08-20",6.2658,6.2835,6.1065,6.2746,37500.0],["2009-08-21",6.487,6.6021,6.3366,6.6021,47800.0],["2009-08-24",6.6286,7.08,6.6286,6.9384,42700.0],["2009-08-25",6.9826,7.0623,6.6198,6.9915,29700.0],["2009-08-26",7.018,7.1065,6.9915,7.1065,53400.0],["2009-08-27",7.1065,7.1065,6.7525,6.9472,45200.0],["2009-08-28",6.9915,7.0092,6.7968,6.8233,33200.0],["2009-08-31",6.8145,6.9826,6.5313,6.7437,50900.0],["2009-09-01",6.6994,6.8764,6.4782,6.5755,59000.0],["2009-09-02",6.549,6.7614,6.4074,6.4074,36000.0],["2009-09-03",6.4339,6.6021,6.195,6.4782,33800.0],["2009-09-04",6.4959,6.9561,6.4605,6.7614,57600.0],["2009-09-08",6.7968,6.9826,6.6729,6.8233,67900.0],["2009-09-09",6.9118,6.9472,6.6286,6.6906,50600.0],["2009-09-10",6.6021,6.9295,6.2038,6.549,21100.0],["2009-09-11",6.3454,6.6552,6.31,6.3631,13900.0],["2009-09-14",6.372,6.4516,6.195,6.4251,26100.0],["2009-09-15",6.4428,6.549,6.0711,6.2923,44500.0],["2009-09-16",6.3277,6.4074,6.3012,6.4074,18000.0],["2009-09-17",6.4959,6.6286,6.4251,6.6286,21000.0],["2009-09-18",6.6109,6.8233,6.5932,6.7083,75200.0],["2009-09-21",6.664,6.7968,6.3897,6.4074,22400.0],["2009-09-22",6.4339,6.664,6.4339,6.5136,24400.0],["2009-09-23",6.4074,6.726,6.3985,6.5932,52900.0],["2009-09-24",6.6198,6.7614,6.3808,6.6463,52700.0],["2009-09-25",6.664,6.7437,6.5136,6.6817,34500.0],["2009-09-28",6.7083,6.841,6.372,6.7968,78700.0],["2009-09-29",6.7968,6.8587,6.4693,6.4693,26600.0],["2009-09-30",6.372,6.4693,6.2835,6.2835,36600.0],["2009-10-01",6.2923,6.5313,6.195,6.2038,53200.0],["2009-10-02",6.2038,6.3543,5.7525,6.31,82200.0],["2009-10-05",6.3189,6.4605,5.8144,6.3543,39900.0],["2009-10-06",6.372,6.4516,6.2835,6.3277,35100.0],["2009-10-07",6.372,6.372,6.1065,6.3454,16400.0],["2009-10-08",6.372,6.372,6.1153,6.1153,44600.0],["2009-10-09",6.1773,6.3277,6.0976,6.3189,21200.0],["2009-10-12",6.372,6.4782,6.1773,6.2746,109300.0],["2009-10-13",6.2746,6.372,6.2481,6.2569,47000.0],["2009-10-14",6.3012,6.5755,6.2835,6.5401,25900.0],["2009-10-15",6.4251,6.5755,6.2835,6.3454,50200.0],["2009-10-16",6.3277,6.4693,6.0888,6.4605,60600.0],["2009-10-19",6.4605,6.6375,6.4605,6.5932,25100.0],["2009-10-20",6.4782,6.5401,6.2392,6.3543,32400.0],["2009-10-21",6.3366,6.6286,6.2835,6.4162,21700.0],["2009-10-22",6.4162,6.6375,6.3897,6.5136,22100.0],["2009-10-23",6.5313,6.726,6.3012,6.3012,23900.0],["2009-10-26",6.3897,6.3897,6.2392,6.2481,25300.0],["2009-10-27",6.2481,6.4605,6.2392,6.3366,27900.0],["2009-10-28",6.3897,6.5047,6.2392,6.2392,35800.0],["2009-10-29",6.3366,6.549,6.2481,6.549,27300.0],["2009-10-30",6.549,6.6198,6.4251,6.5224,33100.0],["2009-11-02",6.5313,6.5932,6.372,6.5844,20900.0],["2009-11-03",6.549,6.6286,6.3808,6.6286,48300.0],["2009-11-04",6.6021,6.7702,6.5667,6.6463,42200.0],["2009-11-05",6.7702,7.08,6.7702,7.08,67700.0],["2009-11-06",7.08,7.2658,6.9826,7.2393,49000.0],["2009-11-09",7.257,7.3189,7.0977,7.3189,114600.0],["2009-11-10",7.3366,7.5225,7.1242,7.3012,54300.0],["2009-11-11",7.4251,8.3898,7.2481,8.2924,173800.0],["2009-11-12",8.3898,8.6287,7.7968,7.9827,145300.0],["2009-11-13",7.9915,8.7615,7.9915,8.7615,87600.0],["2009-11-16",8.788,10.1686,8.673,9.8146,217700.0],["2009-11-17",9.735,10.089,9.1774,9.2571,169000.0],["2009-11-18",9.5226,9.6907,8.5579,8.5845,101500.0],["2009-11-19",8.6641,9.027,8.3278,8.3986,92700.0],["2009-11-20",8.3898,10.6199,8.3898,10.3545,155400.0],["2009-11-23",10.62,10.62,9.673,10.3987,178200.0],["2009-11-24",10.6199,11.9474,10.5668,11.7704,253800.0],["2009-11-25",11.735,11.9474,10.9385,11.1952,124700.0],["2009-11-27",10.9916,11.1952,10.5757,10.5757,80700.0],["2009-11-30",11.2394,11.5049,10.204,10.2748,171900.0],["2009-12-01",10.8058,11.7262,10.8058,11.5403,182600.0],["2009-12-02",11.5049,11.7262,11.0182,11.5403,144100.0],["2009-12-03",11.5934,12.0359,11.2748,11.6023,252000.0],["2009-12-04",12.0271,12.4784,11.1155,12.1952,186600.0],["2009-12-07",12.2129,12.3899,11.9474,12.2306,72400.0],["2009-12-08",12.0625,12.0625,11.0978,11.2217,112200.0],["2009-12-09",11.1686,11.8058,10.6642,11.5934,82200.0],["2009-12-10",11.6731,11.8589,11.0978,11.2748,63500.0],["2009-12-11",11.2748,11.4076,10.9208,11.2483,56600.0],["2009-12-14",11.2394,11.5934,10.7173,11.4695,60900.0],["2009-12-15",11.6642,11.8147,11.3014,11.3102,69400.0],["2009-12-16",11.3279,11.5049,11.0093,11.1952,42300.0],["2009-12-17",11.1509,11.3456,10.7704,10.9474,49800.0],["2009-12-18",10.9474,11.4518,10.6907,11.2394,216400.0],["2009-12-21",11.3368,11.6731,11.2483,11.3987,96500.0],["2009-12-22",11.1244,11.2837,10.8677,11.0447,55400.0],["2009-12-23",11.0182,11.3279,10.8412,11.2217,84200.0],["2009-12-24",11.2925,11.7262,10.8412,11.5934,126500.0],["2009-12-28",11.7085,13.4962,11.5669,13.2484,707100.0],["2009-12-29",13.3811,14.1599,12.859,13.7174,401900.0],["2009-12-30",13.7174,13.7794,12.8324,13.0714,153200.0],["2009-12-31",13.1068,13.9564,12.6554,13.1599,180700.0],["2010-01-04",13.3546,14.1422,13.0183,14.0891,206200.0],["2010-01-05",14.1068,14.5139,13.2926,13.6466,232900.0],["2010-01-06",13.6732,13.8679,13.2749,13.3988,114600.0],["2010-01-07",13.4608,13.567,12.5669,13.1245,124800.0],["2010-01-08",13.0448,14.0714,13.0448,14.0272,161600.0],["2010-01-11",14.098,14.1511,13.6555,14.0626,110100.0],["2010-01-12",13.9387,14.5139,13.744,13.8325,199000.0],["2010-01-13",13.9121,14.3812,13.6732,13.859,101600.0],["2010-01-14",14.0272,14.0272,13.6732,13.8325,44000.0],["2010-01-15",13.8944,13.8944,13.0537,13.4342,101600.0],["2010-01-19",13.3811,13.5758,13.0271,13.5316,35500.0],["2010-01-20",13.3103,13.3192,12.4873,12.8501,81600.0],["2010-01-21",12.7616,12.9652,11.7262,11.8943,178300.0],["2010-01-22",11.912,12.7174,11.204,11.3368,193800.0],["2010-01-25",11.0713,11.8058,11.0624,11.5226,182400.0],["2010-01-26",11.5757,11.797,11.3899,11.5492,83200.0],["2010-01-27",11.4872,11.7439,11.2571,11.62,135000.0],["2010-01-28",11.6377,11.7527,11.1155,11.5049,94000.0],["2010-01-29",11.5138,12.1067,11.3456,11.558,87100.0],["2010-02-01",11.6023,11.9297,11.089,11.6377,79000.0],["2010-02-02",11.6377,11.8943,11.4872,11.7881,112100.0],["2010-02-03",11.7793,11.9386,11.5492,11.6819,52700.0],["2010-02-04",11.6731,11.6731,10.8412,10.8943,91700.0],["2010-02-05",10.9916,11.0093,10.1775,10.4695,121100.0],["2010-02-08",10.496,11.0005,10.204,10.4341,56400.0],["2010-02-09",10.5757,11.0005,10.1155,10.912,52900.0],["2010-02-10",11.0536,11.2217,10.7615,10.8943,32200.0],["2010-02-11",10.8766,11.3722,10.735,11.3279,44500.0],["2010-02-12",11.1863,11.4961,10.9739,11.4607,48000.0],["2010-02-16",9.9385,12.3722,9.9385,12.2926,123400.0],["2010-02-17",12.3457,12.5581,11.9386,12.5492,69500.0],["2010-02-18",12.505,12.7793,12.151,12.7528,61500.0],["2010-02-19",12.7528,12.7528,12.3634,12.5138,98300.0],["2010-02-22",13.5847,15.3104,13.4785,15.0361,1907500.0],["2010-02-23",15.2308,15.9034,14.4077,15.1688,1046800.0],["2010-02-24",15.3989,15.4786,14.6732,15.0007,270700.0],["2010-02-25",13.859,14.098,13.3723,13.921,452500.0],["2010-02-26",14.0537,15.0184,13.6024,15.0095,635800.0],["2010-03-01",15.1246,15.7087,14.6909,14.8148,449900.0],["2010-03-02",15.2131,15.2131,14.2661,14.6909,431700.0],["2010-03-03",14.5228,15.0095,14.0272,14.098,469300.0],["2010-03-04",14.0626,14.452,13.0537,13.1245,889300.0],["2010-03-05",12.3014,12.8236,12.0713,12.682,4908400.0],["2010-03-08",12.9209,12.9209,12.6908,12.8147,1013300.0],["2010-03-09",12.9563,13.1864,12.7439,12.9209,863200.0],["2010-03-10",12.9209,13.0537,12.4873,12.7085,569100.0],["2010-03-11",12.62,12.7439,12.328,12.5758,343400.0],["2010-03-12",12.5669,12.8059,12.4784,12.682,270400.0],["2010-03-15",12.9475,12.9475,11.9651,12.1952,525400.0],["2010-03-16",12.1952,12.5227,11.8235,12.0005,538500.0],["2010-03-17",12.1156,12.5669,12.1156,12.328,506100.0],["2010-03-18",12.4873,12.4873,12.0094,12.328,355900.0],["2010-03-19",11.9651,12.3899,11.3102,11.9651,810200.0],["2010-03-22",11.8235,12.3899,11.4253,12.3368,296700.0],["2010-03-23",12.4165,12.4519,12.089,12.3811,314800.0],["2010-03-24",12.4784,12.8147,12.1687,12.6908,553300.0],["2010-03-25",12.7616,12.797,12.3545,12.3722,458800.0],["2010-03-26",12.5138,12.8236,12.266,12.7085,650600.0],["2010-03-29",12.7439,12.9652,12.5669,12.797,432200.0],["2010-03-30",12.8324,12.9475,12.5138,12.8413,313900.0],["2010-03-31",12.8413,12.9652,12.5581,12.6289,496600.0],["2010-04-01",12.797,13.7174,12.6554,13.6378,860900.0],["2010-04-05",13.7263,14.2661,13.5404,14.2042,619500.0],["2010-04-06",14.0183,14.2927,13.8236,14.0537,509600.0],["2010-04-07",13.9918,14.3812,13.7174,13.8059,370700.0],["2010-04-08",13.7971,13.7971,13.4165,13.744,318700.0],["2010-04-09",13.8059,14.1422,13.6289,13.6732,274800.0],["2010-04-12",13.7174,13.8236,13.4962,13.5581,380200.0],["2010-04-13",13.4962,13.7086,13.3192,13.4962,214600.0],["2010-04-14",13.4873,13.6643,13.0979,13.2572,524000.0],["2010-04-15",13.2661,13.567,13.2572,13.3811,379800.0],["2010-04-16",13.2661,13.4077,12.8413,13.0094,358100.0],["2010-04-19",12.859,13.213,12.4607,13.0006,517700.0],["2010-04-20",13.0537,13.2484,12.6112,12.7793,580200.0],["2010-04-21",12.8767,13.1333,12.6377,12.9475,346000.0],["2010-04-22",12.8147,13.2572,12.6643,13.0714,684500.0],["2010-04-23",13.036,13.2307,12.9209,13.0625,396300.0],["2010-04-26",13.1422,13.4519,12.9209,13.2484,584500.0],["2010-04-27",13.1953,13.4962,12.6908,12.8767,546700.0],["2010-04-28",12.9298,13.2041,12.7262,13.0979,502400.0],["2010-04-29",13.4342,13.6732,12.4784,12.6466,1416900.0],["2010-04-30",12.8236,12.8236,12.089,12.1156,629400.0],["2010-05-03",12.3457,13.1333,12.3457,12.9829,780600.0],["2010-05-04",12.797,12.8236,12.1244,12.2749,605700.0],["2010-05-05",12.0359,12.3899,11.6554,11.9917,559300.0],["2010-05-06",11.9474,12.2749,10.3102,11.2837,803300.0],["2010-05-07",11.2837,11.4341,10.4253,10.8677,396100.0],["2010-05-10",11.381,11.8324,10.9474,11.8235,522300.0],["2010-05-11",11.62,11.7704,11.2394,11.5138,506600.0],["2010-05-12",11.5226,11.9386,11.4695,11.9032,450300.0],["2010-05-13",11.8589,12.0625,11.7262,11.8324,337300.0],["2010-05-14",11.7085,11.797,11.3722,11.4341,651200.0],["2010-05-17",11.4164,11.6288,10.7969,10.9385,459600.0],["2010-05-18",11.1332,11.1332,10.1509,10.1952,752700.0],["2010-05-19",10.1332,10.1598,9.3898,9.9385,727300.0],["2010-05-20",9.6022,9.735,8.9562,9.2571,838900.0],["2010-05-21",9.0358,10.089,9.0358,10.0359,540000.0],["2010-05-24",10.0801,10.4341,9.9828,10.142,303000.0],["2010-05-25",9.7615,9.9474,9.3721,9.8766,352500.0],["2010-05-26",10.0182,10.4253,9.9562,10.1155,215900.0],["2010-05-27",10.4518,10.5226,10.1775,10.4695,288400.0],["2010-05-28",10.3987,10.4606,9.7527,9.8323,336000.0],["2010-06-01",9.735,9.8943,9.5226,9.5668,402200.0],["2010-06-02",9.6111,10.2748,9.4872,10.2217,481400.0],["2010-06-03",10.3191,11.0182,10.3102,10.8058,663500.0],["2010-06-04",10.4783,10.5757,9.8323,9.8943,615100.0],["2010-06-07",9.9297,10.2129,9.3987,9.4695,276700.0],["2010-06-08",9.5668,9.6376,8.9739,9.3898,369200.0],["2010-06-09",9.5491,9.9208,9.1509,9.2571,270100.0],["2010-06-10",9.6553,10.5845,9.6553,10.5845,413700.0],["2010-06-11",10.4518,10.9562,10.089,10.8943,244000.0],["2010-06-14",11.0182,11.3279,10.8854,10.9474,257100.0],["2010-06-15",11.1598,11.6377,10.912,11.5757,244600.0],["2010-06-16",11.4518,11.6731,11.0624,11.5846,314600.0],["2010-06-17",11.7173,11.7173,10.8854,11.089,182700.0],["2010-06-18",11.1775,11.3191,10.8854,11.3102,188300.0],["2010-06-21",11.6023,11.6642,10.5669,10.7969,295700.0],["2010-06-22",10.8766,11.0801,10.3014,10.4341,264700.0],["2010-06-23",10.3987,10.7084,9.8766,10.142,405600.0],["2010-06-24",9.9916,10.3102,9.6288,10.0447,328400.0],["2010-06-25",10.0978,10.558,9.7527,10.443,1219000.0],["2010-06-28",10.3987,10.5757,9.8854,9.912,384600.0],["2010-06-29",9.7084,9.7881,9.3279,9.4606,292900.0],["2010-06-30",9.4164,9.6642,8.9739,9.0447,458300.0],["2010-07-01",9.1332,9.1597,8.5137,9.0004,447200.0],["2010-07-02",9.1332,9.1332,8.673,8.7615,387900.0],["2010-07-06",8.9208,9.3898,8.7438,8.85,322400.0],["2010-07-07",8.8677,9.3721,8.8411,9.319,377800.0],["2010-07-08",9.4341,9.7792,9.1951,9.6818,327100.0],["2010-07-09",9.7084,9.7084,9.3367,9.4606,230100.0],["2010-07-12",9.4606,9.5403,9.0624,9.1509,171200.0],["2010-07-13",9.381,9.5845,9.0889,9.204,261300.0],["2010-07-14",9.2482,9.2571,8.8323,9.027,163800.0],["2010-07-15",9.0801,9.0889,8.611,8.8234,260000.0],["2010-07-16",8.7615,8.8234,8.4517,8.5048,200300.0],["2010-07-19",8.6199,8.7792,7.9296,8.0446,479400.0],["2010-07-20",7.9119,8.1685,7.549,8.1508,364700.0],["2010-07-21",8.2039,8.5579,8.1066,8.3544,269300.0],["2010-07-22",8.5048,8.8146,8.434,8.7172,253900.0],["2010-07-23",8.7172,9.1155,8.7172,9.0447,282700.0],["2010-07-26",9.2394,9.4695,9.1155,9.4518,230400.0],["2010-07-27",9.5845,9.6022,8.9827,9.0889,199500.0],["2010-07-28",9.0801,9.1863,8.7261,8.85,143500.0],["2010-07-29",8.8942,9.2305,8.0977,8.3809,396800.0],["2010-07-30",8.1862,8.4517,8.1243,8.1951,357100.0],["2010-08-02",8.3809,8.4075,7.8322,8.0446,366800.0],["2010-08-03",7.9915,8.1154,7.8588,7.8765,182800.0],["2010-08-04",7.9915,8.3367,7.9207,8.3278,289100.0],["2010-08-05",8.2659,8.3278,8.1154,8.2039,323200.0],["2010-08-06",8.0535,8.2747,7.903,8.2305,281500.0],["2010-08-09",8.2836,8.3632,8.2039,8.2924,198200.0],["2010-08-10",8.1154,8.3632,8.0092,8.1862,244400.0],["2010-08-11",7.965,8.0889,7.7437,7.7614,344700.0],["2010-08-12",7.611,7.726,7.3543,7.4428,199500.0],["2010-08-13",7.4428,7.726,7.3101,7.3101,215000.0],["2010-08-16",7.2924,7.8057,7.1862,7.5844,266000.0],["2010-08-17",7.7437,8.142,7.7437,8.08,400500.0],["2010-08-18",8.1066,8.1862,7.788,7.9119,217100.0],["2010-08-19",7.8765,7.9296,7.549,7.5667,291900.0],["2010-08-20",7.4959,7.6641,7.434,7.5933,186900.0],["2010-08-23",7.6995,8.2924,7.5933,8.0446,304400.0],["2010-08-24",7.9296,8.0092,7.6995,7.7437,274100.0],["2010-08-25",7.7083,8.3013,7.6287,8.2482,331800.0],["2010-08-26",8.2747,8.3544,8.0977,8.1331,374900.0],["2010-08-27",8.319,8.5933,7.9207,8.4694,359800.0],["2010-08-30",8.3898,8.5137,8.0977,8.1066,247900.0],["2010-08-31",7.9384,8.2836,7.7437,8.2305,331700.0],["2010-09-01",8.3898,8.4429,8.08,8.1508,259700.0],["2010-09-02",8.1597,8.3809,7.9561,8.3013,292500.0],["2010-09-03",8.4429,8.4517,8.1597,8.3101,150200.0],["2010-09-07",8.3013,8.3101,7.9738,8.0004,138300.0],["2010-09-08",8.0535,8.1774,8.0181,8.0889,127100.0],["2010-09-09",8.1862,8.5402,8.1154,8.3986,151700.0],["2010-09-10",8.4429,8.8677,8.4075,8.85,247700.0],["2010-09-13",9.0447,9.5137,8.9739,9.2217,398000.0],["2010-09-14",9.1509,9.4164,8.965,9.1243,220300.0],["2010-09-15",9.1155,9.2925,8.9119,9.142,151900.0],["2010-09-16",9.142,9.2217,8.9473,9.0004,120100.0],["2010-09-17",9.1332,9.2659,8.7526,9.1951,259000.0],["2010-09-20",9.2305,9.4872,9.1509,9.4695,202700.0],["2010-09-21",9.5226,9.8854,9.1509,9.5226,358900.0],["2010-09-22",9.5049,9.6907,9.2748,9.3544,234400.0],["2010-09-23",9.5934,9.9828,9.558,9.6907,424600.0],["2010-09-24",9.8677,9.8677,9.558,9.735,228500.0],["2010-09-27",9.7527,9.7615,9.4695,9.6288,150100.0],["2010-09-28",9.9562,10.5491,9.9562,10.3545,1349600.0],["2010-09-29",10.2483,10.8854,10.0447,10.4606,1730000.0],["2010-09-30",10.4695,10.9297,10.2483,10.7704,480500.0],["2010-10-01",10.8323,10.9651,10.5226,10.7615,308100.0],["2010-10-04",10.673,10.8058,10.4783,10.6022,291100.0],["2010-10-05",10.7084,11.1509,10.6642,11.0713,464300.0],["2010-10-06",11.0005,11.1067,10.6907,10.8323,241900.0],["2010-10-07",10.8766,10.9739,10.3368,10.6642,223600.0],["2010-10-08",10.6376,10.6376,9.8146,10.1244,599800.0],["2010-10-11",10.0713,10.3191,10.0093,10.0624,499400.0],["2010-10-12",10.0093,10.0978,9.7969,9.9916,485000.0],["2010-10-13",10.1509,10.6996,10.1067,10.5403,770500.0],["2010-10-14",10.5757,10.8412,10.5403,10.7704,335600.0],["2010-10-15",10.912,11.0536,10.3898,10.5668,272800.0],["2010-10-18",10.5757,10.6111,10.3367,10.558,233800.0],["2010-10-19",10.3545,10.5315,10.1421,10.2394,218600.0],["2010-10-20",10.2659,10.6022,10.1686,10.2836,183500.0],["2010-10-21",10.3545,10.5403,10.2217,10.3987,207000.0],["2010-10-22",10.9739,11.0624,10.7527,10.8766,471000.0],["2010-10-25",11.0624,11.6908,11.0359,11.6111,564100.0],["2010-10-26",11.558,12.0713,11.5492,12.0359,453800.0],["2010-10-27",11.9386,12.0448,11.3102,11.5846,362800.0],["2010-10-28",11.3633,11.3633,9.9385,9.9474,1386000.0],["2010-10-29",10.0447,10.0447,9.3633,9.8235,1519400.0],["2010-11-01",9.9297,9.9916,9.7615,9.9297,716900.0],["2010-11-02",10.027,10.1155,9.8943,10.027,498900.0],["2010-11-03",10.1332,10.2394,9.735,10.1244,899400.0],["2010-11-04",10.2571,10.5137,10.2483,10.4695,482100.0],["2010-11-05",10.4695,10.5491,10.3367,10.4518,365200.0],["2010-11-08",10.5137,10.6819,10.4518,10.6022,523100.0],["2010-11-09",10.6642,10.6819,10.266,10.3722,455800.0],["2010-11-10",10.3545,10.3545,9.8589,10.1952,407200.0],["2010-11-11",10.1067,10.2217,10.0713,10.1952,215700.0],["2010-11-12",10.1509,10.1775,9.6642,9.8766,272500.0],["2010-11-15",9.8943,10.1686,9.7438,9.9916,238000.0],["2010-11-16",9.8854,9.8943,9.319,9.558,487700.0],["2010-11-17",9.558,9.8323,9.558,9.735,179900.0],["2010-11-18",9.8412,10.027,9.8058,9.8766,214400.0],["2010-11-19",9.9031,9.9297,9.6553,9.8235,137400.0],["2010-11-22",9.7615,9.8943,9.5226,9.8058,260900.0],["2010-11-23",9.6199,9.8854,9.5226,9.85,408000.0],["2010-11-24",9.9474,10.0536,9.7969,9.9562,216000.0],["2010-11-26",9.8677,9.8943,9.6553,9.673,58900.0],["2010-11-29",9.5757,9.7881,9.4429,9.7438,176000.0],["2010-11-30",9.6465,9.8235,9.5314,9.7173,447200.0],["2010-12-01",9.9208,10.0182,9.6819,9.735,252500.0],["2010-12-02",9.7261,9.7792,9.4341,9.673,572000.0],["2010-12-03",9.6376,9.7527,9.6111,9.735,290400.0],["2010-12-06",9.735,9.735,9.5491,9.5934,252200.0],["2010-12-07",9.7173,9.8412,9.5757,9.6465,452700.0],["2010-12-08",9.6111,9.7261,9.4252,9.558,218300.0],["2010-12-09",9.6553,9.9916,9.5491,9.9208,251600.0],["2010-12-10",9.9651,10.204,9.9651,10.1952,238400.0],["2010-12-13",10.2571,10.3102,10.089,10.1155,128900.0],["2010-12-14",10.1686,10.1686,9.7969,10.0005,256500.0],["2010-12-15",9.9651,10.1421,9.6907,9.6996,165100.0],["2010-12-16",9.7173,9.8854,9.6111,9.8146,136500.0],["2010-12-17",9.8058,9.8412,9.5049,9.7173,437600.0],["2010-12-20",9.7261,10.1067,9.6111,9.9828,134600.0],["2010-12-21",10.0005,10.1775,9.9739,10.0536,107400.0],["2010-12-22",10.1067,10.3368,10.0801,10.3279,199500.0],["2010-12-23",10.319,10.4429,9.8677,10.319,142400.0],["2010-12-27",10.266,10.4341,10.1421,10.3456,72900.0],["2010-12-28",10.381,10.4872,10.1598,10.4076,161600.0],["2010-12-29",10.2571,10.2571,9.6907,9.912,514800.0],["2010-12-30",9.8766,10.2483,9.6907,10.0978,1650900.0],["2010-12-31",10.0447,10.1598,9.9031,9.9651,402000.0],["2011-01-03",10.0359,10.1775,9.8235,10.0093,270900.0],["2011-01-04",10.0624,10.204,9.8146,9.9297,207800.0],["2011-01-05",9.8854,10.027,9.7704,9.8323,164700.0],["2011-01-06",9.8323,9.8766,9.7084,9.8058,444200.0],["2011-01-07",9.8323,10.0182,9.7261,9.9385,335400.0],["2011-01-10",10.1509,10.1775,9.8235,9.9739,243600.0],["2011-01-11",10.0447,10.3987,10.0447,10.3368,196800.0],["2011-01-12",10.4164,10.4872,10.3368,10.381,130400.0],["2011-01-13",10.3633,10.4076,10.1686,10.3545,224300.0],["2011-01-14",10.3545,10.4253,10.2925,10.4076,111200.0],["2011-01-18",10.4872,10.5314,10.3014,10.4606,257800.0],["2011-01-19",10.4784,10.4784,10.0005,10.1952,214200.0],["2011-01-20",10.1155,10.2305,9.9916,10.1863,161000.0],["2011-01-21",10.3191,10.4518,10.0005,10.2394,261100.0],["2011-01-24",10.2217,10.3721,10.1332,10.142,319300.0],["2011-01-25",10.1155,10.1244,9.9031,9.9828,304000.0],["2011-01-26",9.9916,10.2748,9.8854,10.1597,246300.0],["2011-01-27",10.1686,10.1686,9.8854,10.0182,359900.0],["2011-01-28",10.0093,10.1421,9.8235,9.8766,682000.0],["2011-01-31",9.9297,10.0181,9.7615,9.8677,125300.0],["2011-02-01",9.9208,10.2748,9.8854,10.266,268900.0],["2011-02-02",10.2129,10.4341,10.0713,10.2571,292300.0],["2011-02-03",10.266,10.3545,10.1775,10.266,233600.0],["2011-02-04",10.2394,10.381,10.1332,10.2925,186200.0],["2011-02-07",10.3279,10.4429,10.2659,10.2925,233300.0],["2011-02-08",10.2748,10.3987,10.204,10.3722,157800.0],["2011-02-09",10.3102,10.4607,10.266,10.3899,492000.0],["2011-02-10",10.2748,10.3633,10.1952,10.3014,383800.0],["2011-02-11",10.381,10.3899,10.1775,10.3102,131500.0],["2011-02-14",10.2837,10.3368,10.1332,10.2217,339100.0],["2011-02-15",10.2217,10.3014,10.027,10.1067,222100.0],["2011-02-16",10.142,10.142,9.9562,9.9916,152700.0],["2011-02-17",9.9916,10.2748,9.9562,10.2306,311600.0],["2011-02-18",10.266,10.266,10.089,10.1597,216000.0],["2011-02-22",10.0978,10.1775,9.8412,9.9562,194200.0],["2011-02-23",9.9562,10.0713,9.7881,10.0182,234200.0],["2011-02-24",10.0624,10.319,9.7527,10.2217,200700.0],["2011-02-25",10.2925,10.3544,10.1775,10.2836,167900.0],["2011-02-28",10.6111,11.2837,10.5315,10.8235,635500.0],["2011-03-01",10.9297,11.0713,10.5757,10.6199,349900.0],["2011-03-02",10.6288,11.0447,10.5314,10.6819,337300.0],["2011-03-03",11.5049,11.5049,10.4252,10.8766,1152600.0],["2011-03-04",10.8677,11.0182,10.7438,10.8854,271800.0],["2011-03-07",10.9739,10.9739,10.6022,10.7438,396400.0],["2011-03-08",10.8677,10.8677,10.4076,10.7793,219900.0],["2011-03-09",10.7615,11.0624,10.6642,10.8412,223500.0],["2011-03-10",10.7173,10.7173,10.558,10.6111,236400.0],["2011-03-11",10.5403,10.8943,10.2925,10.8943,321700.0],["2011-03-14",10.7615,11.0624,10.5846,10.7969,283300.0],["2011-03-15",10.5669,10.8854,10.443,10.7793,161000.0],["2011-03-16",10.8146,10.8146,10.3014,10.4695,328400.0],["2011-03-17",10.6288,10.7792,10.5845,10.6111,125700.0],["2011-03-18",10.735,10.8766,10.3722,10.7084,232500.0],["2011-03-21",10.8235,10.9651,10.6642,10.7881,141900.0],["2011-03-22",10.7792,10.8235,10.4872,10.6996,110500.0],["2011-03-23",10.7084,10.7881,10.5314,10.673,114800.0],["2011-03-24",10.6553,10.8146,10.4518,10.4784,150500.0],["2011-03-25",10.5226,10.8323,10.496,10.6907,104000.0],["2011-03-28",10.6908,10.7439,10.3633,10.4076,126700.0],["2011-03-29",10.4076,10.558,10.381,10.4076,124200.0],["2011-03-30",10.4606,10.6376,10.381,10.5845,134500.0],["2011-03-31",10.5845,10.7527,10.496,10.6376,153800.0],["2011-04-01",10.7615,10.8323,10.5934,10.7793,246700.0],["2011-04-04",10.8323,11.0536,10.7173,10.8235,247600.0],["2011-04-05",10.8677,11.0182,10.5934,10.912,140000.0],["2011-04-06",10.9562,10.9562,10.6819,10.8854,139500.0],["2011-04-07",10.912,10.9208,10.6819,10.7084,82800.0],["2011-04-08",10.8058,10.9208,10.735,10.8854,118200.0],["2011-04-11",10.8677,11.0182,10.7615,10.9651,250100.0],["2011-04-12",10.8854,10.9031,10.6642,10.6996,187700.0],["2011-04-13",10.7969,10.8323,10.6465,10.7704,129000.0],["2011-04-14",10.6819,10.8146,10.6199,10.7261,109600.0],["2011-04-15",10.6996,10.8677,10.5668,10.85,145300.0],["2011-04-18",10.8323,10.8501,10.62,10.8235,101100.0],["2011-04-19",10.85,11.0093,10.7969,10.9916,125300.0],["2011-04-20",11.1509,11.2394,10.9651,11.1067,224800.0],["2011-04-21",11.0801,11.1421,10.9562,11.1067,182200.0],["2011-04-25",11.1067,11.2394,11.0359,11.1421,75900.0],["2011-04-26",11.1509,11.1952,11.0624,11.1332,171300.0],["2011-04-27",11.1067,11.3102,11.0536,11.2571,194600.0],["2011-04-28",11.3279,11.3279,11.0713,11.1421,153400.0],["2011-04-29",11.1863,11.2837,11.0624,11.0801,143000.0],["2011-05-02",11.1067,11.1067,10.8854,11.0093,203700.0],["2011-05-03",10.9651,11.0624,10.6376,10.6907,361500.0],["2011-05-04",10.6731,10.735,10.3987,10.4076,236000.0],["2011-05-05",10.4076,10.443,9.8412,9.9562,378000.0],["2011-05-06",10.1067,10.1244,9.6642,9.7792,393300.0],["2011-05-09",9.7173,9.7881,9.5226,9.7527,254300.0],["2011-05-10",9.8235,9.8677,9.381,9.7527,182300.0],["2011-05-11",9.6819,9.7704,9.496,9.5757,156800.0],["2011-05-12",9.5491,9.6553,9.381,9.6288,238300.0],["2011-05-13",9.6111,10.2217,9.4518,10.1775,449600.0],["2011-05-16",10.0978,10.1775,9.7261,9.735,176000.0],["2011-05-17",9.6465,9.8058,9.496,9.558,496300.0],["2011-05-18",9.6022,9.7173,9.4783,9.5491,228500.0],["2011-05-19",9.6199,9.6199,9.3898,9.5137,262200.0],["2011-05-20",9.4341,9.5934,9.3544,9.5403,118100.0],["2011-05-23",9.3898,9.3898,9.204,9.2482,131100.0],["2011-05-24",9.2659,9.3544,8.8854,8.9031,439600.0],["2011-05-25",8.8588,9.0889,8.7349,9.0093,232500.0],["2011-05-26",8.9827,9.204,8.9031,8.9739,173400.0],["2011-05-27",9.0358,9.1951,9.0181,9.1774,111700.0],["2011-05-31",9.2394,9.4606,9.0712,9.1243,843100.0],["2011-06-01",9.0712,9.2482,8.8765,8.9473,194600.0],["2011-06-02",8.9208,9.1066,8.8765,9.027,138100.0],["2011-06-03",8.8677,9.4075,8.8677,9.3367,229400.0],["2011-06-06",9.3367,9.6022,9.2659,9.4872,227800.0],["2011-06-07",9.5403,9.85,9.3544,9.3721,210200.0],["2011-06-08",9.3456,9.3456,9.1509,9.204,146500.0],["2011-06-09",9.2217,9.4164,9.1155,9.3102,124600.0],["2011-06-10",9.2925,9.3987,9.1066,9.1863,112300.0],["2011-06-13",9.2571,9.4429,9.1243,9.2571,184500.0],["2011-06-14",9.3013,9.7615,9.3013,9.6907,226500.0],["2011-06-15",9.6199,9.6907,9.4872,9.5491,179400.0],["2011-06-16",9.5403,9.8412,9.1951,9.4341,222600.0],["2011-06-17",9.5137,9.5314,8.9562,8.9739,229500.0],["2011-06-20",8.8765,9.1155,8.8765,9.027,155700.0],["2011-06-21",9.0801,9.319,9.0801,9.204,167400.0],["2011-06-22",9.1686,9.3367,9.0712,9.142,196500.0],["2011-06-23",9.0181,9.1243,8.8588,9.1155,116800.0],["2011-06-24",9.1332,9.3013,8.9916,9.027,307000.0],["2011-06-27",9.0624,9.558,8.965,9.0712,169400.0],["2011-06-28",9.0978,9.2217,9.0978,9.2217,67900.0],["2011-06-29",9.2836,9.2836,9.1066,9.1597,88500.0],["2011-06-30",9.1686,9.5934,9.1686,9.5491,126000.0],["2011-07-01",9.5668,9.7527,9.4872,9.6199,113000.0],["2011-07-05",9.5757,9.6199,9.4164,9.5226,61300.0],["2011-07-06",9.5226,9.6111,9.319,9.4075,84100.0],["2011-07-07",9.5137,9.8766,9.3544,9.8677,212700.0],["2011-07-08",9.735,9.7969,9.4341,9.4783,84900.0],["2011-07-11",9.4164,10.4341,9.4164,10.2306,277200.0],["2011-07-12",10.1598,10.1598,9.6376,9.6553,184700.0],["2011-07-13",9.7438,10.2394,9.7173,10.2306,211600.0],["2011-07-14",10.2305,10.3102,9.9385,10.027,138600.0],["2011-07-15",10.089,10.3102,10.027,10.266,135600.0],["2011-07-18",10.204,10.266,9.9385,10.0005,347300.0],["2011-07-19",10.0624,10.1598,9.912,10.0005,85100.0],["2011-07-20",10.0005,10.0005,9.85,9.912,52200.0],["2011-07-21",9.912,10.089,9.9031,9.9828,139500.0],["2011-07-22",9.9651,10.1243,9.9208,9.9916,262800.0],["2011-07-25",9.9031,10.0359,9.8854,9.9385,43500.0],["2011-07-26",9.9385,10.0447,9.8323,9.9562,71900.0],["2011-07-27",9.9297,10.0182,9.7881,9.9385,210000.0],["2011-07-28",10.3545,10.6731,10.0978,10.2394,410800.0],["2011-07-29",10.1509,10.1509,9.673,9.6907,262700.0],["2011-08-01",9.7969,10.027,9.7969,9.9916,208800.0],["2011-08-02",9.9828,10.204,9.8943,9.9828,268700.0],["2011-08-03",10.0182,10.4607,10.0182,10.4164,461700.0],["2011-08-04",10.2925,10.3987,9.673,9.6907,327800.0],["2011-08-05",9.7615,9.9208,9.2394,9.85,863400.0],["2011-08-08",9.5668,9.5845,8.6818,8.7438,1036100.0],["2011-08-09",8.7438,9.4075,8.6287,9.2925,433800.0],["2011-08-10",9.0358,9.3544,8.6464,8.673,336700.0],["2011-08-11",8.7172,9.6022,8.6818,9.027,317600.0],["2011-08-12",9.1332,9.4429,9.1066,9.1863,231300.0],["2011-08-15",9.3013,9.5845,8.9296,9.5491,125700.0],["2011-08-16",9.4252,9.5845,9.1066,9.2217,126700.0],["2011-08-17",9.2925,9.5403,9.1243,9.4075,156100.0],["2011-08-18",9.2836,9.3013,8.6553,8.6995,237100.0],["2011-08-19",8.5933,9.1332,8.3367,8.3809,169600.0],["2011-08-22",8.611,8.788,8.2393,8.2836,94400.0],["2011-08-23",8.319,8.7084,8.2482,8.6995,193700.0],["2011-08-24",8.673,8.7615,8.4606,8.673,182100.0],["2011-08-25",8.788,8.788,8.4783,8.5491,171800.0],["2011-08-26",8.4606,8.673,8.2305,8.6553,169400.0],["2011-08-29",8.7703,9.2836,8.6553,9.1332,334800.0],["2011-08-30",9.0624,9.3279,8.5579,9.2482,710700.0],["2011-08-31",9.3013,9.3544,8.6907,9.3456,251300.0],["2011-09-01",9.3633,9.4783,9.0624,9.0624,190000.0],["2011-09-02",8.8234,9.0801,8.6287,8.6376,147300.0],["2011-09-06",8.3367,8.6376,8.3367,8.611,136700.0],["2011-09-07",8.7969,8.7969,8.6376,8.788,101300.0],["2011-09-08",8.7084,8.85,8.4075,8.4517,97200.0],["2011-09-09",8.3367,8.5048,8.0181,8.0889,161100.0],["2011-09-12",8.0535,8.3986,8.0535,8.3101,222000.0],["2011-09-13",8.3898,8.6641,8.3278,8.611,201400.0],["2011-09-14",8.7084,9.0093,8.4783,8.8057,188800.0],["2011-09-15",8.9119,8.9916,8.7349,8.9208,97000.0],["2011-09-16",8.9296,8.965,8.8057,8.8854,130400.0],["2011-09-19",8.6553,9.0978,8.6022,8.9296,274700.0],["2011-09-20",9.0801,9.1863,8.7615,8.7615,245500.0],["2011-09-21",8.7615,8.9385,8.5579,8.5756,169900.0],["2011-09-22",8.319,8.8942,8.1951,8.319,250900.0],["2011-09-23",8.3455,8.6553,8.2216,8.2924,143300.0],["2011-09-26",8.3367,8.6553,8.0269,8.1951,224200.0],["2011-09-27",8.3278,8.5668,8.2039,8.3455,221100.0],["2011-09-28",8.3632,8.5491,8.1951,8.2216,196200.0],["2011-09-29",8.4783,8.6199,8.2128,8.496,178700.0],["2011-09-30",8.3367,8.6464,8.2482,8.257,138700.0],["2011-10-03",8.1862,8.4694,7.6287,7.6287,369200.0],["2011-10-04",7.611,7.9384,7.3809,7.8676,396100.0],["2011-10-05",7.9119,8.0269,7.6552,7.8853,185000.0],["2011-10-06",7.8588,8.4517,7.7437,8.1597,213300.0],["2011-10-07",8.2216,8.3986,8.0535,8.0889,198800.0],["2011-10-10",8.2836,8.5137,8.0889,8.5048,142400.0],["2011-10-11",8.3986,8.673,8.3455,8.4075,241600.0],["2011-10-12",8.7526,8.7526,8.4517,8.5491,220100.0],["2011-10-13",8.4694,8.7438,8.3367,8.7261,112500.0],["2011-10-14",8.8323,8.8854,8.6818,8.7969,111400.0],["2011-10-17",8.7615,8.9296,8.4606,8.5845,176600.0],["2011-10-18",8.611,8.6907,8.3721,8.6287,202000.0],["2011-10-19",8.5933,8.8677,8.3455,8.3986,170600.0],["2011-10-20",8.4163,8.496,8.1508,8.4252,157900.0],["2011-10-21",8.5225,8.6995,8.3013,8.4075,112100.0],["2011-10-24",8.4163,8.8588,8.4163,8.7084,171300.0],["2011-10-25",8.7084,8.8942,8.4871,8.5491,313200.0],["2011-10-26",8.7349,9.1774,8.7349,9.142,349800.0],["2011-10-27",9.6465,9.8235,9.3102,9.735,878000.0],["2011-10-28",9.6907,10.1598,9.496,9.5403,416100.0],["2011-10-31",9.3456,9.496,9.2217,9.2571,284600.0],["2011-11-01",8.8942,9.381,8.8677,9.1155,497300.0],["2011-11-02",9.3456,9.4252,8.965,9.1243,240800.0],["2011-11-03",9.2836,9.4252,8.9916,9.381,196000.0],["2011-11-04",9.319,9.319,9.0093,9.1332,163500.0],["2011-11-07",9.0889,9.2571,8.8854,9.1155,153600.0],["2011-11-08",9.204,9.2571,9.0624,9.1774,196000.0],["2011-11-09",9.0712,9.1066,8.85,9.0093,404900.0],["2011-11-10",9.1951,9.3102,8.9296,9.1332,267300.0],["2011-11-11",9.2482,9.4695,9.2217,9.2571,252700.0],["2011-11-14",9.1951,9.3279,9.1155,9.2128,138900.0],["2011-11-15",9.1509,9.5049,9.0889,9.381,289100.0],["2011-11-16",9.2482,9.4783,9.2128,9.3279,380400.0],["2011-11-17",9.319,9.4518,9.1332,9.2128,192100.0],["2011-11-18",9.2305,9.4164,9.1509,9.2836,160300.0],["2011-11-21",9.0801,9.1951,8.9031,9.1509,228300.0],["2011-11-22",9.142,9.2748,9.0004,9.0978,153100.0],["2011-11-23",9.0093,9.0093,8.7792,8.7969,144200.0],["2011-11-25",8.7438,8.8323,8.5756,8.7526,102000.0],["2011-11-28",8.9739,9.1509,8.5933,8.6907,315400.0],["2011-11-29",8.6907,8.8234,8.6199,8.7526,399300.0],["2011-11-30",9.0801,9.3279,8.9916,9.3279,447700.0],["2011-12-01",9.2748,9.3987,9.0358,9.319,309600.0],["2011-12-02",9.496,9.8411,9.4606,9.4872,369000.0],["2011-12-05",9.6553,9.7084,9.4252,9.4341,293600.0],["2011-12-06",9.4606,9.6288,9.4164,9.4872,225200.0],["2011-12-07",9.5314,9.6819,9.4075,9.5491,364200.0],["2011-12-08",9.4606,9.6465,9.2128,9.2128,224700.0],["2011-12-09",9.2571,9.4341,9.2571,9.3544,181400.0],["2011-12-12",9.2925,9.3102,9.1243,9.204,266700.0],["2011-12-13",9.2659,9.381,8.9827,9.0358,283800.0],["2011-12-14",8.9208,9.027,8.7172,9.0004,321800.0],["2011-12-15",9.142,9.142,8.8765,9.0978,221600.0],["2011-12-16",9.1863,9.1863,8.8854,9.0535,364600.0],["2011-12-19",9.1155,9.1155,8.6907,8.7349,493200.0],["2011-12-20",8.9208,9.2217,8.9208,9.142,179000.0],["2011-12-21",9.1066,9.1863,8.6464,8.6907,504300.0],["2011-12-22",8.7615,8.85,8.6907,8.788,202100.0],["2011-12-23",8.7969,8.8942,8.7084,8.7615,115700.0],["2011-12-27",8.6907,8.7526,8.5845,8.6464,100600.0],["2011-12-28",8.6553,8.6553,8.4075,8.4163,148800.0],["2011-12-29",8.4783,8.673,8.4783,8.6641,124900.0],["2011-12-30",8.6818,8.8057,8.611,8.6376,143200.0],["2012-01-03",8.8588,8.9562,8.7349,8.9385,213000.0],["2012-01-04",8.8765,8.9385,8.7615,8.7792,117400.0],["2012-01-05",8.7526,8.788,8.6022,8.6287,177900.0],["2012-01-06",8.6022,8.7703,8.496,8.6287,142700.0],["2012-01-09",8.6376,8.8588,8.5402,8.7703,200700.0],["2012-01-10",8.8411,9.2217,8.7703,9.1155,207800.0],["2012-01-11",9.0978,9.2925,8.9473,9.2305,195700.0],["2012-01-12",9.2394,9.5668,9.0447,9.5314,309000.0],["2012-01-13",9.4164,9.6907,9.4164,9.5668,435100.0],["2012-01-17",9.6199,9.8766,9.3987,9.5934,311700.0],["2012-01-18",9.6022,9.8766,9.5934,9.7527,253200.0],["2012-01-19",9.8146,9.9562,9.6907,9.8677,215300.0],["2012-01-20",9.8412,10.0713,9.8412,9.912,135100.0],["2012-01-23",9.9208,10.0624,9.8766,10.0536,132000.0],["2012-01-24",10.0093,10.1155,9.8589,10.0447,230000.0],["2012-01-25",10.0005,10.1598,9.9208,10.1332,106100.0],["2012-01-26",10.1421,10.2306,9.9297,10.1244,145300.0],["2012-01-27",10.0978,10.3102,10.0093,10.204,212100.0],["2012-01-30",10.1332,10.3456,10.0359,10.3102,145400.0],["2012-01-31",10.381,10.4695,9.9828,10.0359,179400.0],["2012-02-01",10.1598,10.5049,9.7792,10.3722,173800.0],["2012-02-02",10.3633,10.4429,10.2571,10.2836,128300.0],["2012-02-03",10.3898,10.3898,10.1067,10.1332,175900.0],["2012-02-06",10.0978,10.3279,10.0359,10.3102,128000.0],["2012-02-07",10.3014,10.62,10.1598,10.5226,352900.0],["2012-02-08",10.5226,10.6199,10.3013,10.5845,308900.0],["2012-02-09",9.7527,10.5226,9.7527,10.2748,360900.0],["2012-02-10",10.2129,10.2748,9.7969,9.9031,334100.0],["2012-02-13",9.9385,9.9385,9.673,9.6818,280800.0],["2012-02-14",9.6819,9.6907,9.2128,9.3279,437700.0],["2012-02-15",9.3456,9.3987,9.2217,9.3102,225700.0],["2012-02-16",9.3102,9.6111,9.1951,9.5934,187000.0],["2012-02-17",9.6465,9.8235,9.4164,9.5845,214200.0],["2012-02-21",9.6288,10.266,9.6288,10.1332,275400.0],["2012-02-22",10.0801,10.3279,9.7527,10.1244,152500.0],["2012-02-23",10.1598,10.2925,10.0801,10.1155,216400.0],["2012-02-24",10.0801,10.3456,10.0713,10.1332,158700.0],["2012-02-27",10.1598,10.6022,10.1421,10.4695,389700.0],["2012-02-28",10.4872,10.4872,10.1421,10.4076,732300.0],["2012-02-29",10.4164,10.5403,9.9562,10.0447,397800.0],["2012-03-01",9.2482,9.6022,9.2394,9.5049,2497700.0],["2012-03-02",9.558,9.558,9.3279,9.3721,596000.0],["2012-03-05",9.3721,9.4695,9.2925,9.3987,361600.0],["2012-03-06",9.2482,9.3987,8.9296,9.1597,432900.0],["2012-03-07",9.2217,9.4075,9.0712,9.3367,237200.0],["2012-03-08",9.381,9.4429,9.204,9.3721,187700.0],["2012-03-09",9.4075,9.5491,9.3102,9.381,194600.0],["2012-03-12",9.3898,9.5137,9.3102,9.3721,83100.0],["2012-03-13",9.4695,9.6907,9.4429,9.6642,224900.0],["2012-03-14",9.6288,9.673,9.3633,9.5226,245200.0],["2012-03-15",9.5668,9.6111,9.3456,9.4606,296400.0],["2012-03-16",9.5137,9.6642,9.4252,9.5757,349900.0],["2012-03-19",9.5934,9.7261,9.5491,9.6199,242400.0],["2012-03-20",9.5137,9.6288,9.3633,9.5491,183500.0],["2012-03-21",9.5934,9.6376,9.4783,9.6022,200700.0],["2012-03-22",9.5049,9.6111,9.4518,9.5049,147300.0],["2012-03-23",9.5049,9.6642,9.3898,9.6553,247900.0],["2012-03-26",9.7261,9.735,9.5668,9.6642,180300.0],["2012-03-27",9.6553,9.6819,9.5757,9.6553,291800.0],["2012-03-28",9.6376,9.6376,9.4075,9.496,250600.0],["2012-03-29",9.381,9.5934,9.2925,9.5757,148900.0],["2012-03-30",9.6465,9.6465,9.381,9.5491,358300.0],["2012-04-02",9.5049,9.6907,9.4783,9.6818,280400.0],["2012-04-03",9.6288,9.6819,9.4695,9.5491,227800.0],["2012-04-04",9.4429,9.5137,9.3544,9.4341,173400.0],["2012-04-05",9.381,9.5137,9.3367,9.4075,105700.0],["2012-04-09",9.2748,9.319,9.1332,9.1863,118300.0],["2012-04-10",9.1774,9.1951,8.9119,8.9739,181800.0],["2012-04-11",9.0889,9.204,8.9916,9.142,141300.0],["2012-04-12",9.1332,9.381,9.1332,9.2217,169300.0],["2012-04-13",9.1774,9.2659,8.9119,9.0093,109400.0],["2012-04-16",8.9916,9.0978,8.9385,8.9827,139900.0],["2012-04-17",9.0712,9.1155,8.6995,8.788,353200.0],["2012-04-18",8.7703,8.788,8.5933,8.7792,297200.0],["2012-04-19",8.2924,8.5402,8.1066,8.4252,780100.0],["2012-04-20",8.496,8.496,8.2482,8.2836,407500.0],["2012-04-23",8.2128,8.2393,7.8588,7.8853,453400.0],["2012-04-24",7.9119,8.0623,7.788,7.8145,367400.0],["2012-04-25",7.9207,8.0004,7.8765,7.9207,343500.0],["2012-04-26",7.5933,7.611,6.8322,7.0092,2100600.0],["2012-04-27",7.0446,7.3101,7.0446,7.2835,423000.0],["2012-04-30",7.2304,7.2481,7.0534,7.0711,347800.0],["2012-05-01",7.0888,7.257,7.08,7.1685,295000.0],["2012-05-02",7.1596,7.1596,6.8853,6.9118,234000.0],["2012-05-03",6.9472,7.0888,6.841,6.9118,289600.0],["2012-05-04",6.8676,6.8676,6.6552,6.7525,264000.0],["2012-05-07",6.726,6.7968,6.6109,6.6906,342900.0],["2012-05-08",6.664,6.6994,6.4605,6.6906,263300.0],["2012-05-09",6.6463,6.7348,6.1861,6.2038,506600.0],["2012-05-10",6.2835,6.5844,6.1153,6.5667,511000.0],["2012-05-11",6.5313,6.7702,6.5313,6.7171,224600.0],["2012-05-14",6.6286,6.6552,6.4428,6.4428,194000.0],["2012-05-15",6.4339,6.5667,6.3543,6.549,338600.0],["2012-05-16",6.5755,6.726,6.4693,6.5136,308400.0],["2012-05-17",6.5136,6.6729,6.31,6.3189,308500.0],["2012-05-18",6.3631,6.3985,6.195,6.2746,255500.0],["2012-05-21",6.3454,6.487,6.2746,6.4693,266600.0],["2012-05-22",6.4693,6.4693,6.2304,6.3366,549800.0],["2012-05-23",6.2481,6.3985,6.0357,6.3366,323000.0],["2012-05-24",6.3543,6.372,6.2038,6.3631,244300.0],["2012-05-25",6.3631,6.3897,6.1684,6.372,243900.0],["2012-05-29",6.372,6.4074,6.1507,6.2923,360900.0],["2012-05-30",6.2304,6.2835,6.0976,6.1773,659300.0],["2012-05-31",6.1861,6.3366,6.0622,6.2746,275000.0],["2012-06-01",6.1507,6.2746,5.9029,5.9118,220300.0],["2012-06-04",5.9295,5.9472,5.6905,5.8056,181400.0],["2012-06-05",5.7879,6.0622,5.7436,5.9206,232500.0],["2012-06-06",5.9649,6.2569,5.8764,6.1684,135300.0],["2012-06-07",6.2923,6.3543,6.0357,6.0622,152500.0],["2012-06-08",6.0357,6.1507,5.956,6.0268,83800.0],["2012-06-11",6.1153,6.1153,5.9472,5.9649,229700.0],["2012-06-12",5.9914,6.1065,5.8764,5.9649,239100.0],["2012-06-13",5.9383,6.133,5.8587,6.0003,203500.0],["2012-06-14",6.0091,6.1507,6.0003,6.133,145400.0],["2012-06-15",6.1419,6.2658,6.0799,6.2127,192100.0],["2012-06-18",6.1507,6.3543,6.0976,6.2392,288100.0],["2012-06-19",6.2835,6.3808,6.2215,6.31,254300.0],["2012-06-20",6.3012,6.4251,6.2481,6.4074,179900.0],["2012-06-21",6.4251,6.4251,6.0976,6.1242,267100.0],["2012-06-22",6.1419,6.372,6.0976,6.2923,1221400.0],["2012-06-25",6.2038,6.2835,6.1419,6.1507,216300.0],["2012-06-26",6.1684,6.1684,5.8852,5.9029,139500.0],["2012-06-27",5.9118,5.9472,5.6817,5.6994,339600.0],["2012-06-28",5.6728,5.7525,5.425,5.5578,398900.0],["2012-06-29",5.6905,5.7348,5.5047,5.5224,474300.0],["2012-07-02",5.4958,5.5666,5.3631,5.5666,355200.0],["2012-07-03",5.6109,5.6109,5.425,5.487,236100.0],["2012-07-05",5.487,5.6286,5.4427,5.5932,214700.0],["2012-07-06",5.5224,5.6994,5.487,5.5843,159000.0],["2012-07-09",5.5666,5.5932,5.3188,5.3277,184800.0],["2012-07-10",5.3631,5.3985,4.6285,4.6639,507800.0],["2012-07-11",4.6639,4.7436,4.3896,4.3984,615400.0],["2012-07-12",4.363,4.4869,4.1152,4.3011,477400.0],["2012-07-13",4.3453,4.3719,4.2834,4.3099,242300.0],["2012-07-16",4.2834,4.2834,3.9559,4.0533,387300.0],["2012-07-17",4.071,4.1772,4.0002,4.071,243000.0],["2012-07-18",4.0533,4.1152,3.9825,4.0267,288500.0],["2012-07-19",4.0533,4.0621,3.9648,4.0356,176000.0],["2012-07-20",4.0002,4.2834,4.0002,4.2303,178200.0],["2012-07-23",4.1418,4.1418,3.8851,3.9736,205800.0],["2012-07-24",4.0002,4.0002,3.8674,3.9205,259900.0],["2012-07-25",3.9559,3.9825,3.4692,3.6727,515700.0],["2012-07-26",3.7435,3.8409,3.1594,3.1948,579300.0],["2012-07-27",3.1948,3.8409,3.1948,3.7612,433700.0],["2012-07-30",3.7612,3.7612,3.6373,3.6904,152100.0],["2012-07-31",3.6639,3.9294,3.6285,3.9294,254100.0],["2012-08-01",3.9648,4.0356,3.8232,3.8232,418900.0],["2012-08-02",3.7878,3.9028,3.717,3.7789,277800.0],["2012-08-03",3.894,4.3276,3.894,3.9648,379300.0],["2012-08-06",3.9825,4.0267,3.6462,3.655,326900.0],["2012-08-07",3.6639,3.7789,3.6639,3.7524,142900.0],["2012-08-08",3.7435,4.0621,3.7347,3.9913,144800.0],["2012-08-09",3.9736,4.0002,3.8586,3.9028,118800.0],["2012-08-10",3.8851,3.9382,3.7081,3.7966,175500.0],["2012-08-13",3.7966,3.8586,3.6462,3.8055,120900.0],["2012-08-14",3.832,3.8497,3.6816,3.717,96400.0],["2012-08-15",3.6993,3.7966,3.6285,3.6993,109900.0],["2012-08-16",3.7258,3.8232,3.54,3.8143,283700.0],["2012-08-17",3.7878,3.9028,3.7524,3.894,213300.0],["2012-08-20",3.894,4.0798,3.8232,4.071,122600.0],["2012-08-21",4.0798,4.4073,4.009,4.3542,366700.0],["2012-08-22",4.363,4.425,4.186,4.2214,222800.0],["2012-08-23",4.2303,4.3011,4.1418,4.2126,108800.0],["2012-08-24",4.186,4.2126,3.9825,4.1241,101600.0],["2012-08-27",4.1241,4.186,4.0798,4.1595,75200.0],["2012-08-28",4.1506,4.2745,4.1506,4.2303,152300.0],["2012-08-29",4.248,4.2568,4.2037,4.2568,69300.0],["2012-08-30",4.2391,4.2568,4.009,4.0179,152000.0],["2012-08-31",4.071,4.1152,3.9825,4.071,127200.0],["2012-09-04",4.0621,4.0798,3.8497,4.0179,193600.0],["2012-09-05",4.0267,4.1595,4.0002,4.071,140000.0],["2012-09-06",4.0887,4.2214,4.071,4.2126,213300.0],["2012-09-07",4.2303,4.5666,4.1772,4.5223,340800.0],["2012-09-10",4.5223,4.5223,4.3453,4.3896,160800.0],["2012-09-11",4.425,4.6728,4.4161,4.6639,243100.0],["2012-09-12",4.6905,4.7878,4.6639,4.779,151400.0],["2012-09-13",4.7701,5.0976,4.6993,5.071,325400.0],["2012-09-14",5.0799,5.3011,5.0799,5.2834,408900.0],["2012-09-17",5.2746,5.2746,5.1241,5.2392,263400.0],["2012-09-18",5.248,5.31,5.1684,5.248,151000.0],["2012-09-19",5.248,5.4427,5.1595,5.425,190500.0],["2012-09-20",5.4073,5.487,5.2303,5.4693,163400.0],["2012-09-21",5.5312,5.7436,5.4162,5.664,386300.0],["2012-09-24",5.6286,5.7525,5.3454,5.4073,422900.0],["2012-09-25",5.4162,5.5755,5.3277,5.3719,228500.0],["2012-09-26",5.3454,5.3542,5.1153,5.2923,211000.0],["2012-09-27",5.3277,5.3277,5.2126,5.2657,120200.0],["2012-09-28",5.2126,5.2392,5.1241,5.1861,201900.0],["2012-10-01",5.2038,5.2923,5.0887,5.1507,208900.0],["2012-10-02",5.133,5.1949,5.0887,5.1241,187100.0],["2012-10-03",5.1241,5.2569,5.0002,5.0533,228600.0],["2012-10-04",5.071,5.2392,4.9471,5.2126,124800.0],["2012-10-05",5.2215,5.4073,5.2038,5.3631,111900.0],["2012-10-08",5.2215,5.4073,5.0622,5.3631,146400.0],["2012-10-09",5.3454,5.3985,5.1684,5.3719,120200.0],["2012-10-10",5.3454,5.3985,5.2657,5.31,60900.0],["2012-10-11",5.3365,5.4958,5.3188,5.4073,75100.0],["2012-10-12",5.3985,5.4427,5.2038,5.2569,64000.0],["2012-10-15",5.2834,5.4162,5.2303,5.3985,54400.0],["2012-10-16",5.4073,5.5135,5.2923,5.4516,114800.0],["2012-10-17",5.4516,5.6463,5.4073,5.5312,91700.0],["2012-10-18",5.5224,5.602,5.3719,5.3808,75500.0],["2012-10-19",5.3719,5.3719,5.1241,5.1949,141200.0],["2012-10-22",5.1684,5.3454,5.133,5.3188,53700.0],["2012-10-23",5.2392,5.2923,5.1684,5.2038,110700.0],["2012-10-24",5.248,5.248,5.1507,5.1772,68800.0],["2012-10-25",5.248,5.2657,5.133,5.2038,84300.0],["2012-10-26",5.2215,5.5135,5.133,5.3365,147200.0],["2012-10-31",5.5666,6.8587,5.5666,6.841,1024800.0],["2012-11-01",6.7171,7.0092,6.5313,7.0003,570300.0],["2012-11-02",6.9118,7.08,6.903,7.0534,312900.0],["2012-11-05",7.0092,7.1154,6.7968,7.018,121200.0],["2012-11-06",7.0269,7.0711,6.8587,6.9915,197600.0],["2012-11-07",7.0357,7.0623,6.664,6.6817,216700.0],["2012-11-08",6.6375,6.9738,6.6286,6.841,203700.0],["2012-11-09",6.8056,7.0534,6.7702,6.9738,204900.0],["2012-11-12",6.9915,7.257,6.7348,6.8056,504400.0],["2012-11-13",6.7702,6.903,6.7702,6.8056,131600.0],["2012-11-14",6.841,6.9561,6.6906,6.7171,115600.0],["2012-11-15",6.6906,6.8676,6.5224,6.5844,179400.0],["2012-11-16",6.5578,6.664,6.3808,6.6109,185800.0],["2012-11-19",6.7171,6.8056,6.5844,6.664,235900.0],["2012-11-20",6.6198,6.7614,6.5313,6.726,69700.0],["2012-11-21",6.7614,6.7879,6.5932,6.664,94900.0],["2012-11-23",6.726,6.9826,6.726,6.9207,39600.0],["2012-11-26",6.9295,6.9826,6.841,6.9561,71400.0],["2012-11-27",6.9738,7.08,6.7171,6.726,104700.0],["2012-11-28",6.7083,6.9561,6.6463,6.9561,114200.0],["2012-11-29",7.0269,7.0269,6.8587,6.8941,52200.0],["2012-11-30",6.9118,7.0092,6.7702,6.841,186600.0],["2012-12-03",6.8587,6.903,6.7614,6.8587,152700.0],["2012-12-04",6.7437,7.1331,6.7437,7.0446,122600.0],["2012-12-05",7.0977,7.0977,6.8853,6.903,93000.0],["2012-12-06",6.903,7.0711,6.841,6.9738,106800.0],["2012-12-07",7.0357,7.08,6.903,6.9295,88400.0],["2012-12-10",6.9649,6.9915,6.8322,6.9561,133900.0],["2012-12-11",6.9738,7.2039,6.9561,7.0711,243900.0],["2012-12-12",7.1242,7.2039,7.0534,7.1154,191900.0],["2012-12-13",7.0977,7.2039,7.0269,7.1242,59600.0],["2012-12-14",7.0534,7.2835,7.0534,7.195,148700.0],["2012-12-17",7.2481,7.4251,7.2481,7.3543,148300.0],["2012-12-18",7.4428,7.4517,7.2127,7.3543,203200.0],["2012-12-19",7.3012,7.3897,7.1596,7.3101,122800.0],["2012-12-20",7.2924,7.4251,7.1419,7.3632,117100.0],["2012-12-21",7.257,7.257,6.4339,6.9649,297700.0],["2012-12-24",6.9295,6.9915,6.8056,6.9915,65500.0],["2012-12-26",6.9915,7.2835,6.9826,7.1596,136600.0],["2012-12-27",7.195,7.195,7.018,7.1596,65100.0],["2012-12-28",7.1419,7.1596,6.7879,6.8853,100300.0],["2012-12-31",6.9118,7.08,6.9118,7.0003,144100.0],["2013-01-02",7.2393,7.3632,7.0977,7.2747,358400.0],["2013-01-03",7.257,7.2924,7.1331,7.2039,106500.0],["2013-01-04",7.2481,7.257,7.1331,7.1508,70600.0],["2013-01-07",7.0534,7.0623,6.7525,6.9384,147500.0],["2013-01-08",6.8941,7.0977,6.8233,7.0711,170600.0],["2013-01-09",7.1331,7.2127,7.0623,7.1596,236500.0],["2013-01-10",7.1685,7.3101,7.0357,7.257,239300.0],["2013-01-11",7.2393,7.3012,7.1419,7.1685,133500.0],["2013-01-14",7.2039,7.2835,7.1508,7.2127,157200.0],["2013-01-15",7.1685,7.2747,7.1685,7.2481,66000.0],["2013-01-16",7.257,7.3101,7.2216,7.2658,148500.0],["2013-01-17",7.3012,7.3366,7.2216,7.257,178700.0],["2013-01-18",7.2304,7.3012,7.1862,7.2039,105000.0],["2013-01-22",7.1862,7.2747,7.0888,7.1331,167600.0],["2013-01-23",7.1331,7.2393,6.9384,6.9472,212000.0],["2013-01-24",6.9384,7.2216,6.9384,7.08,196000.0],["2013-01-25",7.08,7.0977,6.9738,7.08,116400.0],["2013-01-28",7.0888,7.0977,6.9649,7.0357,113300.0],["2013-01-29",7.0534,7.0888,6.9384,7.0446,196600.0],["2013-01-30",7.1862,7.1862,6.6463,6.7171,270400.0],["2013-01-31",6.7437,7.1596,6.7437,6.9118,490700.0],["2013-02-01",6.9915,7.2127,6.9915,7.1508,230300.0],["2013-02-04",7.0977,7.2039,7.0357,7.1685,177200.0],["2013-02-05",7.1773,7.3012,7.1596,7.2481,152800.0],["2013-02-06",7.2127,7.3189,7.1862,7.2835,391400.0],["2013-02-07",7.5579,8.142,7.4871,7.9473,1046800.0],["2013-02-08",7.788,7.9738,7.7437,7.9296,509600.0],["2013-02-11",7.965,8.0446,7.7703,7.9207,378200.0],["2013-02-12",7.9384,8.496,7.9207,8.3455,635100.0],["2013-02-13",8.4075,8.6287,8.257,8.4075,436500.0],["2013-02-14",8.4075,8.7792,8.3278,8.7615,510100.0],["2013-02-15",8.788,8.7969,8.434,8.5579,249600.0],["2013-02-19",8.5579,8.8057,8.5579,8.7438,342500.0],["2013-02-20",8.6907,8.8323,8.4075,8.4606,417000.0],["2013-02-21",8.4429,8.7172,8.1862,8.5845,393100.0],["2013-02-22",8.6287,8.7792,8.5048,8.7438,251200.0],["2013-02-25",8.8234,8.8411,8.4694,8.4871,280900.0],["2013-02-26",8.5579,8.7615,8.5225,8.6641,241500.0],["2013-02-27",8.6022,8.6022,8.1862,8.3632,463600.0],["2013-02-28",8.3101,8.4517,8.0535,8.3809,388900.0],["2013-03-01",8.3013,9.0978,8.0092,9.0889,487200.0],["2013-03-04",9.1155,9.5137,9.0978,9.2128,588100.0],["2013-03-05",9.2836,9.4606,9.0358,9.0712,437600.0],["2013-03-06",9.1509,9.5137,9.1509,9.2659,334700.0],["2013-03-07",9.2925,9.6022,9.2394,9.5049,361600.0],["2013-03-08",9.735,10.3368,9.558,9.7261,1040000.0],["2013-03-11",9.7792,10.3102,9.6553,10.0978,670300.0],["2013-03-12",10.1067,10.8766,10.0182,10.6376,1303500.0],["2013-03-13",10.6376,10.9739,10.1509,10.2571,676300.0],["2013-03-14",10.2571,10.2571,9.5757,9.6465,726700.0],["2013-03-15",9.4872,10.089,9.4872,10.0801,676500.0],["2013-03-18",9.912,10.0624,9.7438,10.0093,253400.0],["2013-03-19",9.9828,10.0536,9.6376,9.8146,298200.0],["2013-03-20",9.8323,10.0713,9.8058,9.9297,168700.0],["2013-03-21",9.8854,9.912,9.558,9.7084,285500.0],["2013-03-22",9.7792,10.2306,9.7704,10.0447,354900.0],["2013-03-25",10.1421,10.1775,9.8677,10.089,329300.0],["2013-03-26",10.1686,10.1686,9.8235,10.0005,434400.0],["2013-03-27",10.0005,10.2129,9.9297,10.0005,253600.0],["2013-03-28",10.1067,10.1421,9.9562,10.1244,356500.0],["2013-04-01",10.089,10.1775,9.8589,10.1509,564400.0],["2013-04-02",10.1509,10.2837,9.9562,10.2306,445300.0],["2013-04-03",10.1775,10.3456,9.9474,10.0801,383400.0],["2013-04-04",10.1332,10.266,9.9297,10.2483,203200.0],["2013-04-05",10.027,10.3987,10.0005,10.3722,280200.0],["2013-04-08",10.3987,10.6199,10.3279,10.496,275800.0],["2013-04-09",10.5137,10.6199,10.4518,10.496,202300.0],["2013-04-10",10.5314,10.7881,10.2571,10.6022,471900.0],["2013-04-11",10.5757,10.6199,10.3456,10.5757,346400.0],["2013-04-12",10.4695,10.5314,10.1421,10.5049,388200.0],["2013-04-15",10.3721,10.3721,9.1863,9.1951,776100.0],["2013-04-16",9.3456,9.7792,9.1332,9.5403,430800.0],["2013-04-17",9.4518,9.5403,9.204,9.5137,306800.0],["2013-04-18",9.4695,9.6642,9.2925,9.3987,272300.0],["2013-04-19",9.4695,9.8412,9.2836,9.8058,240900.0],["2013-04-22",9.8589,9.9208,9.3456,9.8854,168500.0],["2013-04-23",9.9474,10.2129,9.7792,10.0005,297400.0],["2013-04-24",10.0447,10.7881,10.0447,10.7615,572600.0],["2013-04-25",10.7704,10.9562,10.6819,10.735,421100.0],["2013-04-26",10.7084,11.0359,10.7084,10.8589,322800.0],["2013-04-29",10.9739,11.3102,10.9385,11.0447,302300.0],["2013-04-30",11.0005,11.266,10.8677,11.0713,335400.0],["2013-05-01",11.5049,12.0979,11.2394,11.4961,1661900.0],["2013-05-02",11.5049,11.8324,11.2394,11.7881,718900.0],["2013-05-03",11.8766,11.9474,11.6554,11.8147,343400.0],["2013-05-06",11.8855,11.9828,11.7616,11.8589,608700.0],["2013-05-07",11.797,12.0182,11.7704,12.0182,372000.0],["2013-05-08",11.9474,12.1333,11.8235,11.9386,258400.0],["2013-05-09",11.9651,12.1244,11.8412,11.9297,461400.0],["2013-05-10",11.9209,12.1156,11.8235,11.9917,295800.0],["2013-05-13",11.9917,12.1421,11.7439,12.0802,290600.0],["2013-05-14",12.0713,12.2483,11.5757,11.8324,452200.0],["2013-05-15",11.7616,12.2572,11.7616,12.0979,432600.0],["2013-05-16",12.1244,13.0979,12.1244,12.9917,740400.0],["2013-05-17",13.036,13.3723,13.036,13.1599,401800.0],["2013-05-20",13.0625,13.9829,13.0625,13.8944,780800.0],["2013-05-21",13.9387,14.5493,13.8502,14.098,621700.0],["2013-05-22",14.1157,14.3723,13.6024,13.6289,568500.0],["2013-05-23",13.3811,14.0803,13.1953,14.0714,543800.0],["2013-05-24",14.0626,14.3281,13.9033,14.1599,305400.0],["2013-05-28",14.3723,14.6378,13.9829,14.1422,336500.0],["2013-05-29",14.3015,14.3015,13.7086,14.0891,352100.0],["2013-05-30",14.098,14.1865,13.8679,14.1245,237900.0],["2013-05-31",14.0714,14.3369,14.0006,14.0449,313500.0],["2013-06-03",14.0803,14.3812,13.6732,13.8944,616100.0],["2013-06-04",13.8679,14.0714,13.7794,13.8767,265400.0],["2013-06-05",13.7263,13.7794,12.8501,12.9917,593000.0],["2013-06-06",13.1864,13.9033,12.6023,12.8236,629800.0],["2013-06-07",13.0094,13.1687,12.682,12.8236,367100.0],["2013-06-10",12.9475,13.0006,12.6112,12.8501,721400.0],["2013-06-11",12.797,12.9032,12.2218,12.2837,549100.0],["2013-06-12",12.3988,12.4519,11.9386,12.1156,527800.0],["2013-06-13",12.0625,12.4607,12.0271,12.3545,359600.0],["2013-06-14",12.3634,12.4961,12.0979,12.4076,252600.0],["2013-06-17",12.5846,12.6908,12.2926,12.4253,266000.0],["2013-06-18",12.4342,12.8767,12.2218,12.8059,414600.0],["2013-06-19",12.8059,12.9121,12.3545,12.3722,422100.0],["2013-06-20",12.2218,12.3103,11.7439,11.8412,306800.0],["2013-06-21",11.8855,12.0448,11.0093,11.204,627700.0],["2013-06-24",11.204,11.2129,10.5492,10.8412,433000.0],["2013-06-25",11.0093,11.2483,10.7704,11.1509,444600.0],["2013-06-26",11.2571,11.5226,10.8412,11.0801,392900.0],["2013-06-27",11.204,12.0359,11.1686,11.5226,402700.0],["2013-06-28",11.4076,11.8943,11.2748,11.7881,584600.0],["2013-07-01",11.8766,12.3722,11.8766,12.0005,287200.0],["2013-07-02",11.974,12.5581,11.9297,12.328,413100.0],["2013-07-03",12.3368,12.3457,11.8324,12.2306,176200.0],["2013-07-05",12.328,12.3988,11.9828,12.3368,227900.0],["2013-07-08",12.443,12.7705,12.443,12.5758,176900.0],["2013-07-09",12.7528,12.8324,12.5404,12.5581,321500.0],["2013-07-10",12.5935,12.6997,12.3103,12.505,169000.0],["2013-07-11",12.7174,12.7174,12.3899,12.5846,282200.0],["2013-07-12",12.6466,13.2749,12.6112,13.1245,279800.0],["2013-07-15",13.2484,13.6024,12.9652,13.5758,438300.0],["2013-07-16",13.5935,14.2219,13.4165,14.0183,849900.0],["2013-07-17",14.2484,15.0538,13.9918,14.39,784700.0],["2013-07-18",14.5139,14.9299,14.2573,14.3369,317200.0],["2013-07-19",14.2307,14.6378,14.0803,14.4608,215500.0],["2013-07-22",14.5051,15.0361,14.4608,14.567,348500.0],["2013-07-23",14.7263,15.6202,14.6909,15.5228,566200.0],["2013-07-24",15.6379,15.6821,14.7617,15.0538,697500.0],["2013-07-25",15.098,15.6202,14.8502,15.5759,702800.0],["2013-07-26",15.3724,16.0273,15.3724,15.9476,729800.0],["2013-07-29",16.0007,16.2839,15.6821,15.8945,577900.0],["2013-07-30",15.7795,16.2397,15.7795,16.0892,481000.0],["2013-07-31",16.0096,16.0715,13.7263,14.6555,1229000.0],["2013-08-01",14.8591,15.4874,14.6909,14.9033,769400.0],["2013-08-02",14.921,15.0449,14.4874,14.6732,539300.0],["2013-08-05",14.7352,15.4786,14.7352,15.3104,814200.0],["2013-08-06",15.3104,15.4786,14.6024,15.0095,1249000.0],["2013-08-07",14.9387,15.0361,14.3369,14.5936,390500.0],["2013-08-08",14.7883,15.1954,14.6821,15.1157,332100.0],["2013-08-09",15.0449,15.3281,14.9387,15.1157,313100.0],["2013-08-12",15.0449,15.2839,14.8237,15.0361,384700.0],["2013-08-13",15.0184,15.1334,14.7794,14.8591,238600.0],["2013-08-14",14.9033,15.3281,14.7794,14.8148,343700.0],["2013-08-15",14.6998,14.7794,14.098,14.2484,419500.0],["2013-08-16",14.1599,14.4785,13.744,14.3015,292900.0],["2013-08-19",14.2661,14.3281,13.5847,13.6378,601100.0],["2013-08-20",13.4696,14.275,13.2749,14.1865,287600.0],["2013-08-21",14.1068,14.4874,13.9387,14.2927,211500.0],["2013-08-22",14.3192,14.7175,14.2573,14.39,344400.0],["2013-08-23",14.4254,14.6998,14.2219,14.6024,352100.0],["2013-08-26",14.9033,14.9033,14.452,14.567,379400.0],["2013-08-27",14.3989,14.4962,13.9829,14.1953,379900.0],["2013-08-28",14.2219,14.4874,14.0537,14.3369,400900.0],["2013-08-29",14.3458,14.6644,14.3369,14.4254,208100.0],["2013-08-30",14.3989,14.5936,14.1688,14.2396,255700.0],["2013-09-03",14.6033,14.6211,13.9202,14.3815,327800.0],["2013-09-04",14.3815,14.9139,14.1509,14.8074,457300.0],["2013-09-05",14.834,15.1268,14.6921,14.8518,388700.0],["2013-09-06",15.0114,15.0114,14.3283,14.763,227800.0],["2013-09-09",14.8251,14.9582,14.6832,14.7453,291600.0],["2013-09-10",14.8695,15.1002,14.7985,15.0647,383800.0],["2013-09-11",15.0647,15.1357,14.8163,14.8784,276100.0],["2013-09-12",14.8872,14.9493,14.3727,14.8872,384300.0],["2013-09-13",14.8872,14.9848,14.7364,14.8695,266900.0],["2013-09-16",15.0647,15.4196,14.9582,15.1002,310600.0],["2013-09-17",14.2041,14.2396,13.5121,13.9113,1596300.0],["2013-09-18",14.071,14.0888,13.5653,13.7516,806200.0],["2013-09-19",13.796,14.1065,13.7516,13.9468,694400.0],["2013-09-20",13.9379,14.0178,13.8315,13.8936,612100.0],["2013-09-23",13.867,14.0178,13.4855,13.9734,879600.0],["2013-09-24",13.9823,13.9912,13.7339,13.7694,616100.0],["2013-09-25",13.8049,14.0621,13.7516,13.9291,494500.0],["2013-09-26",13.9912,14.1065,13.8137,13.9291,319800.0],["2013-09-27",13.9202,14.1065,13.8403,13.9645,279300.0],["2013-09-30",13.7516,14.3194,13.7516,14.2396,718000.0],["2013-10-01",14.1863,14.559,14.0621,14.4081,392800.0],["2013-10-02",14.3372,14.5678,14.2573,14.3904,405600.0],["2013-10-03",14.3904,14.5501,14.0888,14.4436,278900.0],["2013-10-04",14.4436,14.9493,14.3283,14.8606,474900.0],["2013-10-07",14.7453,14.8606,14.417,14.4259,319700.0],["2013-10-08",14.4348,14.5146,13.6718,13.8936,427600.0],["2013-10-09",13.9113,14.8074,13.8403,14.3372,937500.0],["2013-10-10",14.5678,14.8074,13.3879,13.8758,758700.0],["2013-10-11",13.7694,14.2662,13.6718,14.2485,688300.0],["2013-10-14",14.0355,14.7009,13.9557,14.4703,386400.0],["2013-10-15",14.4703,14.5412,14.0355,14.0533,310000.0],["2013-10-16",14.1775,14.6122,14.0976,14.1952,831500.0],["2013-10-17",14.1154,14.5057,14.1065,14.2662,495900.0],["2013-10-18",14.3904,14.4081,14.1775,14.3283,653000.0],["2013-10-21",14.3904,14.7098,14.2307,14.3372,431000.0],["2013-10-22",14.417,14.4703,13.8847,14.0,374900.0],["2013-10-23",13.867,14.071,13.6984,13.796,380500.0],["2013-10-24",13.7782,13.8403,13.5209,13.6629,466500.0],["2013-10-25",13.725,13.8847,13.0419,13.1661,700500.0],["2013-10-28",13.1483,13.9912,13.0419,13.6984,536500.0],["2013-10-29",13.725,14.1154,13.5032,13.9113,572100.0],["2013-10-30",14.8074,14.8074,13.8137,14.4525,1369900.0],["2013-10-31",14.4081,14.559,14.071,14.3106,526700.0],["2013-11-01",14.2839,14.3283,13.4766,13.4855,551000.0],["2013-11-04",13.5032,13.5032,13.0951,13.1927,719700.0],["2013-11-05",13.308,13.9912,13.308,13.9468,621800.0],["2013-11-06",13.9912,14.1509,13.7694,13.9912,490400.0],["2013-11-07",14.0267,14.2573,13.8403,13.8847,312600.0],["2013-11-08",13.867,14.3372,13.8049,14.1686,411900.0],["2013-11-11",14.1154,14.3283,14.0,14.0444,238500.0],["2013-11-12",13.9823,13.9912,13.4234,13.4677,347000.0],["2013-11-13",13.3613,14.2307,13.3435,14.1952,710200.0],["2013-11-14",14.2041,14.3815,14.0888,14.1775,451000.0],["2013-11-15",14.1952,14.5057,13.6363,14.0267,1030000.0],["2013-11-18",13.8315,13.8492,12.9531,13.0862,689900.0],["2013-11-19",13.1217,13.308,12.2256,12.5539,940600.0],["2013-11-20",13.3346,14.3372,12.962,13.8137,1156800.0],["2013-11-21",13.8226,14.2307,13.8226,14.0267,383400.0],["2013-11-22",14.0799,14.3372,13.867,14.1775,334900.0],["2013-11-25",14.2485,14.834,13.9202,14.8074,474300.0],["2013-11-26",14.9319,15.2698,14.4517,15.2343,556600.0],["2013-11-27",15.2698,15.3321,14.8874,15.2254,635500.0],["2013-11-29",15.3321,15.51,15.092,15.3677,225400.0],["2013-12-02",15.4922,15.5189,14.9497,15.092,333900.0],["2013-12-03",15.0564,15.2254,14.6918,14.9764,346800.0],["2013-12-04",14.8874,15.5811,14.8252,15.261,597800.0],["2013-12-05",15.1987,15.4477,14.6918,14.9853,593300.0],["2013-12-06",15.1275,15.5633,14.7185,15.3943,582100.0],["2013-12-09",15.3766,15.7768,15.0386,15.2432,712600.0],["2013-12-10",15.1898,15.5811,14.9408,15.4566,504400.0],["2013-12-11",15.4922,15.4922,14.8074,14.8696,558800.0],["2013-12-12",14.8074,14.9408,14.5495,14.7185,333900.0],["2013-12-13",14.7718,15.2432,14.4961,15.1364,383600.0],["2013-12-16",15.2432,15.341,14.8163,15.2165,587800.0],["2013-12-17",15.2165,15.3232,14.9052,15.0297,393100.0],["2013-12-18",15.092,15.3232,14.8519,15.2876,558300.0],["2013-12-19",15.2787,16.1236,15.1987,16.0613,687300.0],["2013-12-20",16.7372,17.2975,16.675,16.755,3498500.0],["2013-12-23",16.8795,17.7867,16.8617,17.7689,4130200.0],["2013-12-24",17.6799,17.7867,17.5465,17.6533,783800.0],["2013-12-26",17.5732,17.6621,16.8973,17.1197,935900.0],["2013-12-27",17.0752,17.3865,16.8973,17.1997,525100.0],["2013-12-30",17.1641,17.4843,16.9507,17.173,485200.0],["2013-12-31",17.0663,17.422,16.8973,17.2353,595000.0],["2014-01-02",17.0841,17.3242,16.7106,16.9151,624900.0],["2014-01-03",16.9951,17.1641,16.3015,16.9151,732200.0],["2014-01-06",16.9507,17.3953,16.6216,16.675,947500.0],["2014-01-07",16.1859,17.0129,16.0258,16.8884,1494200.0],["2014-01-08",17.1197,17.1197,16.5327,16.9329,1523700.0],["2014-01-09",16.9685,17.422,16.6394,17.0752,822600.0],["2014-01-10",17.1285,17.9734,16.8973,17.5199,1033000.0],["2014-01-13",17.7422,17.7422,16.8262,17.1108,1129100.0],["2014-01-14",17.1552,17.7155,17.0396,17.5287,766600.0],["2014-01-15",17.6266,17.9378,17.3776,17.7244,600600.0],["2014-01-16",18.0001,18.756,17.7955,18.3914,1946000.0],["2014-01-17",18.4981,19.5297,18.3469,18.8183,2898100.0],["2014-01-21",19.0139,19.7965,18.9428,19.6631,2612000.0],["2014-01-22",19.5742,20.0633,19.2896,19.6543,1804900.0],["2014-01-23",19.7076,20.1523,18.9606,19.841,1500300.0],["2014-01-24",19.6276,19.7254,18.6938,19.5386,1018400.0],["2014-01-27",19.2541,19.4408,18.4714,18.6671,1299500.0],["2014-01-28",18.7827,18.9695,18.5959,18.845,639100.0],["2014-01-29",18.6849,19.5831,18.4537,19.3519,714600.0],["2014-01-30",19.5031,19.9833,19.3786,19.5386,724600.0],["2014-01-31",19.2629,19.9211,19.1295,19.8143,698200.0],["2014-02-03",19.8855,19.9655,19.3519,19.8232,887200.0],["2014-02-04",19.9122,20.3301,19.6009,20.1078,1277400.0],["2014-02-05",20.2412,20.588,19.6187,20.4369,1909300.0],["2014-02-06",20.8993,21.842,19.2274,20.3213,2350500.0],["2014-02-07",19.8588,20.4102,19.6276,20.3479,1893500.0],["2014-02-10",20.1967,20.8815,20.1523,20.6503,969200.0],["2014-02-11",20.8549,21.2106,20.4547,21.0505,1450900.0],["2014-02-12",21.344,21.9932,20.9794,21.6019,1062300.0],["2014-02-13",21.5041,22.2956,21.1928,21.9665,861300.0],["2014-02-14",22.2333,22.2333,21.175,21.7442,1085300.0],["2014-02-18",21.9487,23.0337,21.8331,22.9359,1321700.0],["2014-02-19",22.9804,23.0515,21.9309,21.9665,1068500.0],["2014-02-20",22.1888,23.4161,22.0021,23.2294,1336700.0],["2014-02-21",23.3272,23.5851,22.8381,22.8825,716300.0],["2014-02-24",22.8825,23.4517,22.6246,22.678,970500.0],["2014-02-25",22.6869,23.4873,22.4557,22.9893,1074500.0],["2014-02-26",23.0516,23.4346,22.8646,23.0249,726800.0],["2014-02-27",23.114,23.7285,22.9269,23.1674,888300.0],["2014-02-28",23.1763,23.7998,22.9447,23.5415,1070500.0],["2014-03-03",23.2832,24.5302,23.1585,24.4856,936100.0],["2014-03-04",24.9221,25.7148,24.7261,25.3318,1082800.0],["2014-03-05",25.3318,25.3853,24.6727,24.9399,885500.0],["2014-03-06",25.0646,25.2784,24.5836,25.127,866600.0],["2014-03-07",25.3764,25.4921,24.3788,24.6282,1200400.0],["2014-03-10",24.548,24.6727,23.4791,24.0492,1037500.0],["2014-03-11",24.0492,24.5213,23.0071,23.6038,994600.0],["2014-03-12",23.586,24.3609,23.1941,24.1472,761100.0],["2014-03-13",24.2006,24.4589,23.301,23.9779,900400.0],["2014-03-14",23.9512,25.1448,23.6484,24.7618,1080100.0],["2014-03-17",25.2249,26.1602,24.9755,25.3318,1261700.0],["2014-03-18",25.3585,26.1602,25.2784,25.893,714000.0],["2014-03-19",26.0088,26.7391,25.8306,26.4274,1036800.0],["2014-03-20",26.5432,27.3003,26.1067,26.9529,1069400.0],["2014-03-21",27.2558,28.1197,26.6412,27.1043,2103600.0],["2014-03-24",27.3715,27.4962,26.3829,27.229,749500.0],["2014-03-25",27.3716,27.5052,25.697,26.2493,1606400.0],["2014-03-26",26.2492,26.4897,25.314,25.5545,1035000.0],["2014-03-27",25.314,25.3585,23.7909,24.8597,1137600.0],["2014-03-28",24.8241,26.3027,24.8241,25.7861,881500.0],["2014-03-31",26.3472,26.9885,26.0266,26.6857,814500.0],["2014-04-01",26.8104,28.6809,26.8015,28.3335,1476600.0],["2014-04-02",28.3246,29.0372,27.5141,27.6922,1458400.0],["2014-04-03",27.6655,27.9772,25.9731,26.2938,1538800.0],["2014-04-04",26.3294,26.7213,25.127,25.4654,1813700.0],["2014-04-07",25.3407,26.1513,24.5925,24.9221,1174400.0],["2014-04-08",25.0735,25.8039,24.3431,25.6525,1139000.0],["2014-04-09",25.7594,25.8306,24.9666,25.7237,589300.0],["2014-04-10",25.7148,25.7505,24.3877,24.8063,844300.0],["2014-04-11",24.5302,25.3585,24.1026,24.4055,638400.0],["2014-04-14",24.7261,25.1626,24.0047,24.3609,765000.0],["2014-04-15",24.4678,24.9399,23.6573,24.7796,941900.0],["2014-04-16",25.029,25.982,24.8865,25.8484,1327200.0],["2014-04-17",25.893,26.1424,25.2873,25.7861,1762700.0],["2014-04-21",25.7237,27.0865,25.5723,26.8995,779300.0],["2014-04-22",26.9351,27.3894,26.6144,27.2558,599600.0],["2014-04-23",27.1934,27.5319,26.8015,27.2023,544200.0],["2014-04-24",27.327,27.5764,26.3027,26.3472,700300.0],["2014-04-25",26.5432,26.6501,25.6258,25.6614,883000.0],["2014-04-28",25.6436,26.3294,24.7172,25.1091,980000.0],["2014-04-29",25.51,25.8841,25.0023,25.3942,1028700.0],["2014-04-30",26.8549,27.5942,25.8662,26.6323,1847400.0],["2014-05-01",26.8638,27.3448,25.4387,25.7148,1230200.0],["2014-05-02",25.1091,25.6436,24.5925,25.3496,1530200.0],["2014-05-05",25.1181,25.5011,24.833,24.9577,937600.0],["2014-05-06",24.8687,25.0824,23.6217,23.8622,2030800.0],["2014-05-07",23.7909,24.4678,23.3812,24.1026,1379700.0],["2014-05-08",23.9334,24.4411,23.203,23.3099,1311100.0],["2014-05-09",23.1852,23.8978,22.9893,23.4079,951900.0],["2014-05-12",23.4168,24.735,23.4168,24.3788,789100.0],["2014-05-13",24.5658,24.6371,23.8622,24.4055,632500.0],["2014-05-14",24.2541,24.4322,23.5771,23.9334,806200.0],["2014-05-15",23.88,23.88,22.9803,23.0338,1074700.0],["2014-05-16",22.9625,24.1739,22.82,24.165,908200.0],["2014-05-19",23.9779,25.1091,23.782,24.8419,853600.0],["2014-05-20",24.7172,25.0112,24.2095,24.5302,713200.0],["2014-05-21",24.6638,25.127,24.3164,24.8508,738700.0],["2014-05-22",24.9755,25.1893,24.735,24.8063,777500.0],["2014-05-23",24.7618,25.1359,24.3877,25.029,820800.0],["2014-05-27",25.2517,25.3051,24.744,24.9488,637700.0],["2014-05-28",24.8329,25.7248,24.3155,25.5554,870000.0],["2014-05-29",25.7248,26.1352,25.3324,26.0281,891000.0],["2014-05-30",26.0192,26.2779,25.5108,26.0638,1021500.0],["2014-06-02",26.1084,26.269,25.4305,26.1708,809800.0],["2014-06-03",25.9924,26.5365,25.8943,26.4295,997100.0],["2014-06-04",26.492,26.8309,25.7784,26.4652,887500.0],["2014-06-05",26.5187,26.9736,25.8319,26.9023,651400.0],["2014-06-06",26.9647,27.0182,26.3314,26.8309,875900.0],["2014-06-09",27.3037,28.4454,27.0717,28.1332,1654000.0],["2014-06-10",28.1332,28.4186,27.6961,27.8121,662900.0],["2014-06-11",27.7586,28.3473,27.7496,28.1867,488700.0],["2014-06-12",27.9994,28.4097,27.2947,27.705,577700.0],["2014-06-13",27.714,27.937,27.4018,27.7764,454200.0],["2014-06-16",27.7853,28.2759,27.6426,28.0529,515500.0],["2014-06-17",28.1421,28.9895,28.0797,28.9538,790100.0],["2014-06-18",29.043,29.043,28.3294,28.6327,668000.0],["2014-06-19",28.5792,28.6505,27.1966,28.4454,1131900.0],["2014-06-20",28.4454,29.0163,28.2581,28.9627,813000.0],["2014-06-23",28.8825,29.3909,28.5703,28.9003,774000.0],["2014-06-24",28.7041,29.4979,28.5703,28.6952,891200.0],["2014-06-25",28.5524,29.1411,28.2938,28.9449,546900.0],["2014-06-26",29.0163,29.2304,28.4097,29.0966,590500.0],["2014-06-27",28.9271,29.6853,28.6684,28.829,2707400.0],["2014-06-30",28.8646,29.8993,28.4365,29.3195,819000.0],["2014-07-01",29.3641,30.1045,29.043,30.0599,815500.0],["2014-07-02",29.9707,30.7735,29.8547,30.051,1000100.0],["2014-07-03",30.2561,30.4345,29.8904,30.3542,431000.0],["2014-07-07",30.274,30.6129,29.8191,30.0866,756300.0],["2014-07-08",30.1223,30.3007,29.1947,29.9618,1037200.0],["2014-07-09",30.158,32.0133,30.0599,31.4871,1864900.0],["2014-07-10",30.9608,31.7101,30.934,31.3354,1149600.0],["2014-07-11",31.496,32.6734,31.3979,32.5218,1277300.0],["2014-07-14",33.0213,33.8954,33.0213,33.6367,1600800.0],["2014-07-15",33.6813,33.9846,32.6823,33.1194,911600.0],["2014-07-16",33.4137,33.5654,32.9142,33.1194,1092600.0],["2014-07-17",33.0034,33.1462,32.0758,32.2185,1174300.0],["2014-07-18",32.2363,33.2443,32.0401,33.0124,591100.0],["2014-07-21",33.0034,33.6546,32.6823,33.61,1539600.0],["2014-07-22",33.8954,34.8052,33.717,34.4752,1894200.0],["2014-07-23",34.609,35.1085,33.9222,35.0818,1024000.0],["2014-07-24",35.0639,35.3048,34.1273,34.4841,1404300.0],["2014-07-25",34.2968,34.9301,33.9043,34.5733,1187000.0],["2014-07-28",35.6526,35.6526,34.6268,35.5188,1133100.0],["2014-07-29",35.6526,35.6794,34.4574,35.055,2046000.0],["2014-07-30",33.2621,35.501,33.0034,34.3593,2848500.0],["2014-07-31",33.9935,34.4841,33.2264,33.4405,1791000.0],["2014-08-01",33.7259,35.3226,33.5386,35.1531,1387700.0],["2014-08-04",35.4653,36.277,35.3048,35.8756,1787900.0],["2014-08-05",35.6883,36.0362,35.0907,35.4742,1083900.0],["2014-08-06",35.2156,36.1968,35.1353,35.4475,1209300.0],["2014-08-07",35.6972,36.0808,35.2512,35.608,1108700.0],["2014-08-08",35.8221,36.2057,35.2958,36.1075,884900.0],["2014-08-11",36.3662,37.9094,36.1075,37.6864,1362400.0],["2014-08-12",37.6685,37.7042,36.2413,36.4376,1047600.0],["2014-08-13",36.7409,38.1323,36.5803,37.8023,1317100.0],["2014-08-14",38.73,39.1403,37.4723,38.0075,965200.0],["2014-08-15",38.2126,38.4802,37.3563,37.6685,918400.0],["2014-08-18",37.9896,38.7121,37.5793,38.5159,958100.0],["2014-08-19",38.7657,39.7379,38.5337,39.0332,985800.0],["2014-08-20",39.1135,39.7647,38.6586,39.2117,1284200.0],["2014-08-21",39.1938,39.5328,38.3732,39.1046,625600.0],["2014-08-22",39.06,39.7023,38.391,39.3633,642600.0],["2014-08-25",39.8717,40.0412,39.2652,39.8271,607600.0],["2014-08-26",39.9343,40.1488,39.1033,39.148,895000.0],["2014-08-27",39.2373,40.8369,39.0318,39.8539,1297100.0],["2014-08-28",39.8003,39.9969,39.1123,39.9522,677500.0],["2014-08-29",40.0505,40.6135,39.7467,39.9344,551400.0],["2014-09-02",40.2471,40.3007,39.5501,39.9254,719900.0],["2014-09-03",39.9522,40.9173,39.7646,40.8815,1227700.0],["2014-09-04",40.9441,41.3552,40.1309,40.2829,1104800.0],["2014-09-05",40.0773,40.4169,39.3803,39.979,1006600.0],["2014-09-08",39.988,40.5241,39.7199,39.9612,644700.0],["2014-09-09",40.0773,40.3543,39.5233,39.7199,826400.0],["2014-09-10",39.9165,40.542,39.6395,40.0237,835300.0],["2014-09-11",39.4786,39.8093,36.5745,38.0131,3086200.0],["2014-09-12",38.031,38.5314,36.6281,36.7979,1450100.0],["2014-09-15",36.7979,37.0302,35.5468,35.5915,1420000.0],["2014-09-16",35.3413,37.3876,35.1626,37.1821,1721100.0],["2014-09-17",37.1553,37.8791,35.109,35.1894,1619100.0],["2014-09-18",35.4396,35.5647,33.6435,33.992,1853200.0],["2014-09-19",34.1171,34.2511,32.5444,33.018,3031600.0],["2014-09-22",32.6606,33.4201,32.2138,32.2853,1554800.0],["2014-09-23",32.3121,33.3665,31.9546,32.0708,1355600.0],["2014-09-24",32.1959,33.7507,31.5793,33.572,2003300.0],["2014-09-25",33.3039,33.7329,32.6963,33.152,1393200.0],["2014-09-26",33.2503,34.555,33.1074,34.4656,1204500.0],["2014-09-29",34.135,35.0822,33.992,34.5728,1434900.0],["2014-09-30",34.5639,34.7158,33.0984,33.4112,1982500.0],["2014-10-01",33.4827,33.7507,31.204,31.5436,2914800.0],["2014-10-02",31.347,31.4364,28.7467,29.7117,3763500.0],["2014-10-03",30.0245,30.7215,29.3722,30.6232,1720800.0],["2014-10-06",30.6768,30.7662,28.7645,29.1756,1619700.0],["2014-10-07",28.9879,29.6134,28.8271,29.0326,1407500.0],["2014-10-08",28.9164,29.2649,27.3884,29.0147,2204000.0],["2014-10-09",29.0147,29.2471,27.3348,27.719,1511600.0],["2014-10-10",27.5761,28.0318,26.0748,26.9059,1791200.0],["2014-10-13",26.8701,27.4688,25.3957,25.5208,1795500.0],["2014-10-14",25.6906,26.1553,24.1179,24.386,2343000.0],["2014-10-15",23.9213,26.1553,23.1617,25.7531,2728300.0],["2014-10-16",24.9579,27.5314,24.6272,27.031,1494500.0],["2014-10-17",27.6386,28.1569,26.3608,26.7897,1331000.0],["2014-10-20",27.031,28.1211,27.031,27.7995,1252700.0],["2014-10-21",28.1211,29.2113,27.996,28.5143,1510100.0],["2014-10-22",28.7467,29.81,28.2016,28.2105,1330900.0],["2014-10-23",28.6841,29.2471,28.1658,28.702,1062800.0],["2014-10-24",28.6662,28.6752,27.7637,28.0765,719600.0],["2014-10-27",27.862,27.862,26.3429,27.6207,1201400.0],["2014-10-28",27.862,29.0415,27.728,28.7824,1300800.0],["2014-10-29",29.4794,32.3121,29.4794,30.8198,2390300.0],["2014-10-30",30.8108,30.9717,29.2024,30.3819,1732100.0],["2014-10-31",30.5964,30.8376,29.676,30.5606,1828200.0],["2014-11-03",30.7036,31.8117,30.1675,30.9002,1407900.0],["2014-11-04",30.6679,30.9181,29.1845,30.0424,1099200.0],["2014-11-05",30.2658,31.3381,29.9173,30.9538,1477200.0],["2014-11-06",30.8377,31.2576,29.8994,30.6143,1076000.0],["2014-11-07",30.6053,31.481,30.6053,31.3023,1279200.0],["2014-11-10",31.4542,31.8831,30.2747,30.6321,1232100.0],["2014-11-11",30.6857,31.0432,30.1675,30.6232,769700.0],["2014-11-12",30.516,30.6589,29.6939,30.0334,1161600.0],["2014-11-13",29.8904,30.65,29.0952,29.4973,1121400.0],["2014-11-14",29.5509,30.1853,29.3543,29.8011,1037300.0],["2014-11-17",29.667,30.784,29.2381,30.364,1134200.0],["2014-11-18",30.4534,31.6598,30.3641,31.4364,1426100.0],["2014-11-19",31.5257,31.6061,30.4981,30.516,1122500.0],["2014-11-20",30.4445,31.4274,30.2211,31.3291,744300.0],["2014-11-21",31.8742,32.4372,29.8011,31.1504,2266300.0],["2014-11-24",31.2487,31.4274,30.5874,31.2666,691300.0],["2014-11-25",31.4547,31.6248,30.0485,30.2545,963800.0],["2014-11-26",30.2276,30.2814,29.5022,29.9052,568900.0],["2014-11-28",29.2962,29.2962,26.0182,26.878,1227900.0],["2014-12-01",26.869,27.1198,24.7732,24.9703,3035600.0],["2014-12-02",25.033,25.5703,24.2627,24.406,1929000.0],["2014-12-03",24.5224,25.848,24.4508,25.5524,1618300.0],["2014-12-04",25.1315,25.1315,23.5731,23.8239,1424200.0],["2014-12-05",23.8507,24.1821,23.0447,23.4746,1472500.0],["2014-12-08",23.3133,23.4656,21.1101,21.3698,1658100.0],["2014-12-09",21.2534,22.0236,20.8593,21.9609,1634900.0],["2014-12-10",21.5669,21.746,19.489,19.8383,2131000.0],["2014-12-11",19.8383,20.5458,19.6412,19.6681,1285800.0],["2014-12-12",19.3636,20.0891,19.1218,19.292,1203700.0],["2014-12-15",19.3994,20.0085,19.0859,19.1576,1712500.0],["2014-12-16",19.0143,20.3846,18.9785,19.1397,1298600.0],["2014-12-17",19.1845,21.3519,19.0412,20.8862,2112500.0],["2014-12-18",21.2982,22.0595,20.2145,20.8414,1664100.0],["2014-12-19",20.9489,22.758,20.8593,22.6774,2601400.0],["2014-12-22",22.3729,22.5341,21.6475,22.149,1091800.0],["2014-12-23",22.4177,22.6954,22.158,22.6506,640800.0],["2014-12-24",22.5073,22.9999,22.1759,22.7939,558200.0],["2014-12-26",22.7939,23.1969,22.5341,23.1073,620800.0],["2014-12-29",23.0088,23.5373,22.355,22.5968,1216900.0],["2014-12-30",22.5879,23.0357,22.1669,22.4088,1610300.0],["2014-12-31",22.3102,22.6327,21.8355,22.1938,1107500.0],["2015-01-02",22.2923,23.2327,22.0953,23.0267,1163600.0],["2015-01-05",21.6475,22.5879,20.5996,20.6802,1378900.0],["2015-01-06",20.6802,21.0205,19.1218,19.4711,1562200.0],["2015-01-07",19.8652,19.901,19.1039,19.2024,1452000.0],["2015-01-08",19.2651,20.2055,19.1397,19.8204,2149500.0],["2015-01-09",19.901,20.6891,19.6144,20.5011,1228200.0],["2015-01-12",20.6175,20.6175,19.3099,19.9816,1339100.0],["2015-01-13",20.3578,20.6354,19.5427,19.9189,933000.0],["2015-01-14",19.6144,19.9458,18.8979,19.5606,1357800.0],["2015-01-15",19.3636,19.695,18.262,18.3605,1322300.0],["2015-01-16",18.2261,19.2292,18.1903,19.1576,1147700.0],["2015-01-20",19.1128,19.4711,18.5486,19.4532,945500.0],["2015-01-21",19.5696,20.0532,19.1128,19.4084,987300.0],["2015-01-22",19.5069,20.0622,19.2293,19.9547,1052600.0],["2015-01-23",19.9905,21.0922,19.8025,20.8145,977300.0],["2015-01-26",20.3667,22.0415,20.3667,21.9878,1154700.0],["2015-01-27",21.5848,22.561,21.0832,22.2028,1105500.0],["2015-01-28",22.2296,22.3281,21.3788,21.7191,1041800.0],["2015-01-29",21.9341,21.9341,20.2413,20.9041,1537100.0],["2015-01-30",20.716,21.5221,20.5996,20.9668,1125600.0],["2015-02-02",21.1101,22.6237,21.1101,22.561,1269100.0],["2015-02-03",22.3371,23.3223,21.952,22.6595,1516000.0],["2015-02-04",22.3908,22.7581,21.5042,21.9878,1783300.0],["2015-02-05",22.7849,24.4418,22.4356,23.7074,2730300.0],["2015-02-06",24.0298,24.3164,22.973,23.7612,1963800.0],["2015-02-09",24.5135,24.5135,23.6806,24.0925,1399700.0],["2015-02-10",24.2,24.2,22.5968,22.8655,1153100.0],["2015-02-11",22.4804,22.982,21.5042,22.5162,1266500.0],["2015-02-12",22.9193,24.1015,22.6058,23.3402,1133000.0],["2015-02-13",23.5373,23.7074,22.355,22.8387,915400.0],["2015-02-17",22.5341,23.0267,22.0863,22.8745,572100.0],["2015-02-18",22.7222,23.0805,22.2744,22.4714,720800.0],["2015-02-19",21.8714,22.8834,21.7281,22.4088,680100.0],["2015-02-20",22.4177,22.7312,21.9878,22.3998,707300.0],["2015-02-23",22.2834,22.8028,21.8714,22.1938,908300.0],["2015-02-24",22.2744,22.4446,21.8266,22.2565,793100.0],["2015-02-25",22.2116,22.5171,20.0461,21.0165,2119000.0],["2015-02-26",20.8548,21.0884,20.2168,20.8728,650800.0],["2015-02-27",20.9177,21.1783,20.3067,20.8907,708200.0],["2015-03-02",20.8728,21.4029,20.5493,21.1064,830900.0],["2015-03-03",21.0615,21.7264,20.9267,21.0615,782200.0],["2015-03-04",21.0255,21.7893,20.6032,21.6545,919300.0],["2015-03-05",21.7982,23.5054,21.5646,23.3527,1362500.0],["2015-03-06",23.0562,23.3976,22.7058,22.9843,1107100.0],["2015-03-09",24.2333,27.1355,24.2333,26.4257,4953400.0],["2015-03-10",26.0573,26.0932,25.0779,25.1228,2140500.0],["2015-03-11",24.979,25.5721,24.7364,25.5451,909800.0],["2015-03-12",25.608,26.1291,25.2127,25.3025,945500.0],["2015-03-13",25.024,25.2755,24.1524,25.2126,971400.0],["2015-03-16",25.1857,25.4103,23.748,24.1075,1472400.0],["2015-03-17",23.9727,24.4848,23.3707,24.0625,869400.0],["2015-03-18",23.8109,25.3654,23.2089,24.988,1255900.0],["2015-03-19",24.5118,25.2845,24.2692,25.1947,693800.0],["2015-03-20",25.3205,25.5451,24.8712,24.8712,1271400.0],["2015-03-23",24.7724,25.1408,24.0536,24.1883,1147300.0],["2015-03-24",24.1254,24.1793,23.3976,23.9188,1486300.0],["2015-03-25",24.0356,24.6735,23.9098,24.2153,972800.0],["2015-03-26",24.3141,25.0509,23.7031,24.2063,633800.0],["2015-03-27",24.2243,24.2962,23.5773,24.1164,504700.0],["2015-03-30",24.2962,25.0779,24.0535,24.8532,690700.0],["2015-03-31",24.6106,25.7608,24.5118,25.6529,1069900.0],["2015-04-01",25.3924,27.1175,25.3924,26.6772,1344500.0],["2015-04-02",26.5784,27.0007,26.0573,26.3268,663500.0],["2015-04-06",26.237,27.5219,26.1831,26.9558,1022900.0],["2015-04-07",26.848,27.45,26.3538,26.4706,678300.0],["2015-04-08",26.5784,26.9198,25.8776,26.1291,635100.0],["2015-04-09",26.1291,26.6143,25.9045,26.0483,650900.0],["2015-04-10",26.1831,27.0906,25.8596,27.0187,503500.0],["2015-04-13",27.2433,27.5488,26.7761,27.2343,701800.0],["2015-04-14",27.2972,27.441,26.9019,27.0007,489700.0],["2015-04-15",27.2164,27.6836,26.9378,27.0726,685200.0],["2015-04-16",26.812,27.3961,26.5694,27.0816,728800.0],["2015-04-17",26.8569,27.5129,26.3268,27.45,762800.0],["2015-04-20",27.6027,28.4563,27.5398,27.8633,1005000.0],["2015-04-21",27.8633,28.1059,27.0456,27.5039,954800.0],["2015-04-22",27.5219,27.9532,27.1535,27.4859,995200.0],["2015-04-23",27.6027,28.1508,27.3961,28.1508,556300.0],["2015-04-24",28.2856,28.672,27.8992,28.5462,662400.0],["2015-04-27",28.5013,28.7439,27.2433,27.6746,945100.0],["2015-04-28",27.5578,28.8966,27.3691,28.8876,1605600.0],["2015-04-29",27.5848,29.4447,27.2613,27.9442,1935700.0],["2015-04-30",28.1688,28.3665,27.5308,27.9801,654100.0],["2015-05-01",28.0161,28.1149,27.459,27.8723,524500.0],["2015-05-04",27.7824,28.07,26.812,26.857,688100.0],["2015-05-05",27.1804,27.7016,26.6683,26.7761,737000.0],["2015-05-06",27.1175,28.1418,27.0906,27.8543,850300.0],["2015-05-07",27.7285,27.7645,26.9288,27.45,547600.0],["2015-05-08",27.6926,28.5282,27.0187,28.3485,578600.0],["2015-05-11",28.5012,29.1122,28.3485,28.6001,702300.0],["2015-05-12",28.4923,28.5731,27.7195,28.07,518900.0],["2015-05-13",28.4743,28.8966,27.9891,28.645,782600.0],["2015-05-14",28.8068,29.1931,28.4833,28.636,611200.0],["2015-05-15",28.654,29.1123,27.9082,28.4563,375100.0],["2015-05-18",28.2856,28.5821,27.9172,28.2317,517600.0],["2015-05-19",28.7528,30.1456,28.7439,28.9775,1379000.0],["2015-05-20",28.9505,29.4806,27.7465,28.1239,894900.0],["2015-05-21",28.1239,29.5615,27.6926,29.0763,1002800.0],["2015-05-22",28.8247,29.3009,28.5731,29.0763,481000.0],["2015-05-26",28.7708,29.0673,28.2407,28.4653,590400.0],["2015-05-27",28.3752,29.0238,28.0149,28.9968,658300.0],["2015-05-28",28.6004,29.0148,28.132,29.0058,811400.0],["2015-05-29",29.7354,30.6723,28.087,29.6003,1916300.0],["2015-06-01",29.222,29.4382,28.6275,28.6815,553300.0],["2015-06-02",28.6905,28.8076,27.8167,27.9969,723100.0],["2015-06-03",28.105,29.267,27.4024,27.4924,1415700.0],["2015-06-04",27.3663,27.5285,26.3304,27.4294,1184000.0],["2015-06-05",27.3483,28.2581,27.006,28.1951,569300.0],["2015-06-08",28.2131,28.6094,27.7267,28.3392,488300.0],["2015-06-09",28.4293,28.7986,28.0059,28.06,372900.0],["2015-06-10",28.3752,29.0779,28.123,28.4203,1134100.0],["2015-06-11",28.5554,28.8707,28.1861,28.3932,458000.0],["2015-06-12",28.3032,28.4383,27.1952,27.3123,717200.0],["2015-06-15",27.0781,27.4654,26.8529,26.943,857600.0],["2015-06-16",26.8439,28.3032,26.8439,28.2311,669200.0],["2015-06-17",28.2581,29.5733,27.8888,28.2221,938100.0],["2015-06-18",28.4383,28.9517,28.3032,28.3842,802400.0],["2015-06-19",28.0059,28.5914,27.9789,27.9789,544600.0],["2015-06-22",28.15,28.6275,27.9789,28.078,448500.0],["2015-06-23",28.1771,28.2942,27.5285,27.8528,477700.0],["2015-06-24",27.8528,28.123,27.4204,27.8708,483700.0],["2015-06-25",28.0149,28.0149,25.4296,25.6908,1264300.0],["2015-06-26",25.3756,26.0331,24.2135,24.8801,3278000.0],["2015-06-29",24.6009,25.1594,24.0154,24.0604,1236700.0],["2015-06-30",24.2676,24.9252,23.9613,24.8171,1159900.0],["2015-07-01",25.0423,25.3666,23.583,24.2406,940400.0],["2015-07-02",24.4027,25.0513,23.7541,23.8352,579700.0],["2015-07-06",23.4388,24.0424,22.9794,24.0063,808600.0],["2015-07-07",24.0063,24.4658,23.0515,24.2315,768300.0],["2015-07-08",23.9883,24.3216,22.2228,22.5831,1029300.0],["2015-07-09",23.0155,24.4928,22.8894,24.1775,891200.0],["2015-07-10",24.5018,24.5919,23.619,23.655,438100.0],["2015-07-13",23.8082,24.1865,23.574,23.9703,382100.0],["2015-07-14",24.0244,24.772,23.9883,24.5288,850300.0],["2015-07-15",24.3126,24.6189,23.2407,23.4659,624800.0],["2015-07-16",23.7811,24.3396,23.4749,23.5199,527700.0],["2015-07-17",23.5289,23.646,22.6101,23.0425,831800.0],["2015-07-20",22.9524,22.9975,22.2047,22.7632,625200.0],["2015-07-21",22.6732,23.4479,22.4299,22.5471,751800.0],["2015-07-22",22.475,22.475,21.5742,22.0786,645900.0],["2015-07-23",20.8806,21.9976,20.8535,21.403,1402500.0],["2015-07-24",21.394,21.8354,20.3581,20.5202,1686200.0],["2015-07-27",20.268,21.0157,19.7185,20.5563,1457700.0],["2015-07-28",20.7905,21.6012,20.1509,21.3039,1016300.0],["2015-07-29",20.3941,21.7363,19.5924,21.5472,1313100.0],["2015-07-30",21.5382,22.511,20.0158,20.5923,1280500.0],["2015-07-31",20.5923,20.8085,20.0879,20.223,1133400.0],["2015-08-03",20.0158,20.223,19.142,19.4393,1047300.0],["2015-08-04",19.4393,19.7185,18.7547,18.9979,671400.0],["2015-08-05",19.133,19.6194,18.1511,18.3853,1010100.0],["2015-08-06",18.7637,19.0519,17.8899,18.8988,684400.0],["2015-08-07",18.6826,18.7547,17.5836,17.8899,1421700.0],["2015-08-10",18.0611,18.8808,17.5296,18.8267,753100.0],["2015-08-11",18.5745,18.6736,17.7368,18.4664,1307300.0],["2015-08-12",18.4754,19.7816,18.043,19.6825,1160500.0],["2015-08-13",20.0338,21.9165,20.0338,21.1688,1697700.0],["2015-08-14",21.1508,21.2859,20.6193,21.0968,908000.0],["2015-08-17",21.0607,21.0607,20.3311,20.3401,891300.0],["2015-08-18",20.241,20.286,19.4663,19.5834,789100.0],["2015-08-19",19.6555,19.6555,18.7817,18.9889,719500.0],["2015-08-20",18.9619,19.4303,17.6017,17.6017,1067800.0],["2015-08-21",17.0702,17.8989,16.7279,16.9621,1474000.0],["2015-08-24",16.0072,17.4755,15.4307,16.3495,1270500.0],["2015-08-25",17.2233,17.2323,15.782,15.8451,965200.0],["2015-08-26",16.2079,16.5798,15.7816,16.4981,748700.0],["2015-08-27",16.7793,17.9584,16.5616,17.8949,973700.0],["2015-08-28",17.8042,19.3733,17.6953,18.6386,1521600.0],["2015-08-31",18.7928,19.473,18.2033,19.2826,638500.0],["2015-09-01",18.693,18.9833,18.1216,18.3302,616900.0],["2015-09-02",18.6749,18.6749,17.65,18.3484,521100.0],["2015-09-03",18.5026,19.1012,18.3212,18.5026,395800.0],["2015-09-04",18.1761,18.4028,17.6409,17.8767,512600.0],["2015-09-08",18.2577,18.8563,17.8767,18.557,760000.0],["2015-09-09",18.8563,19.7724,18.4935,18.5842,1196900.0],["2015-09-10",18.6205,19.1193,18.3121,18.684,476300.0],["2015-09-11",18.4572,18.7656,18.3302,18.7475,367200.0],["2015-09-14",18.7021,18.8382,18.2577,18.3121,492800.0],["2015-09-15",18.43,19.2644,18.3937,19.0468,543100.0],["2015-09-16",19.083,19.6091,19.083,19.2826,804800.0],["2015-09-17",19.0195,19.727,18.7837,19.1556,633600.0],["2015-09-18",18.7747,19.1102,18.2758,18.6749,1130600.0],["2015-09-21",18.8835,19.3823,18.4754,18.9923,1034200.0],["2015-09-22",18.5933,19.3914,18.2395,19.1828,955600.0],["2015-09-23",19.3279,19.5003,18.6386,18.7202,1349800.0],["2015-09-24",18.4391,18.5842,17.7951,18.1579,955600.0],["2015-09-25",18.4572,18.4572,17.2146,17.26,827400.0],["2015-09-28",16.9244,17.2963,16.1263,16.5616,1022200.0],["2015-09-29",16.6705,17.3144,16.6251,16.9153,881400.0],["2015-09-30",16.9879,17.904,16.9879,17.65,886700.0],["2015-10-01",17.8586,18.8019,17.2509,17.3779,1284000.0],["2015-10-02",17.3779,18.9016,16.8609,18.8472,847000.0],["2015-10-05",19.1284,19.4912,18.693,18.9289,831500.0],["2015-10-06",18.947,20.2712,18.8654,19.9356,992200.0],["2015-10-07",20.4979,21.4503,19.3189,19.5819,1340900.0],["2015-10-08",19.4549,20.1805,19.21,20.0535,892600.0],["2015-10-09",20.1442,20.2349,19.337,20.1533,824100.0],["2015-10-12",19.9084,20.7791,18.693,19.2372,654600.0],["2015-10-13",19.21,19.6998,18.6114,18.6205,801200.0],["2015-10-14",18.5479,19.1828,18.2849,18.8654,648000.0],["2015-10-15",18.7112,19.1737,17.8314,18.9198,829100.0],["2015-10-16",19.0558,19.1012,18.3484,18.8926,597300.0],["2015-10-19",18.7021,18.9016,17.7044,17.8314,637200.0],["2015-10-20",17.7135,18.4119,17.6953,18.0763,609900.0],["2015-10-21",18.1307,18.2395,17.1512,17.1874,710800.0],["2015-10-22",17.2872,18.1942,17.2328,17.9221,756100.0],["2015-10-23",17.9221,18.2758,17.4323,17.9584,651200.0],["2015-10-26",17.7316,18.0037,17.2509,17.4595,691300.0],["2015-10-27",17.1874,17.4142,16.7974,17.0695,807900.0],["2015-10-28",17.1693,18.8291,17.0514,18.693,1236000.0],["2015-10-29",18.5116,18.9561,18.2849,18.5661,685900.0],["2015-10-30",18.5933,18.7293,17.8495,18.6023,719700.0],["2015-11-02",18.4391,19.5637,18.4391,18.9379,986500.0],["2015-11-03",19.0468,20.9061,18.3937,20.5524,1597900.0],["2015-11-04",20.5524,20.6975,18.9561,20.0626,1043400.0],["2015-11-05",19.8358,20.0898,18.2577,19.8086,877200.0],["2015-11-06",19.6182,20.0263,19.21,19.8903,582000.0],["2015-11-09",19.8268,20.0626,19.3823,19.7089,508200.0],["2015-11-10",19.4458,19.8358,19.1193,19.591,775500.0],["2015-11-11",19.6272,19.6272,18.1942,18.2395,1045200.0],["2015-11-12",17.7588,18.43,17.5865,17.8677,603800.0],["2015-11-13",17.8949,18.3847,17.6228,18.04,529200.0],["2015-11-16",18.1579,18.7021,17.7044,18.1761,639500.0],["2015-11-17",18.0309,18.6205,17.6228,17.7135,1056500.0],["2015-11-18",18.1035,18.4028,17.4595,18.3302,798400.0],["2015-11-19",18.6749,18.8744,18.1579,18.5388,549200.0],["2015-11-20",18.684,18.7837,18.0672,18.7293,737900.0],["2015-11-23",18.5207,18.9107,17.9221,18.6205,481700.0],["2015-11-24",18.8577,20.4177,18.2008,20.2718,934000.0],["2015-11-25",20.0802,20.5364,19.8886,20.2353,518900.0],["2015-11-27",19.9616,20.6367,19.9616,20.582,287000.0],["2015-11-30",20.6276,22.1055,20.6276,21.6129,1583400.0],["2015-12-01",22.0417,22.2789,21.3574,22.1055,1219800.0],["2015-12-02",21.7862,22.1603,21.175,21.4395,802900.0],["2015-12-03",21.622,22.1238,21.3939,21.6403,603300.0],["2015-12-04",21.3666,21.4943,20.5272,20.7188,679000.0],["2015-12-07",20.217,20.5272,19.3777,19.5419,915500.0],["2015-12-08",19.1496,20.0072,18.9854,19.3595,527600.0],["2015-12-09",19.3138,20.3813,19.3138,19.8977,490800.0],["2015-12-10",19.7153,20.1714,19.5967,19.7609,589700.0],["2015-12-11",19.323,19.7061,19.2135,19.2956,662300.0],["2015-12-14",19.1405,19.3138,18.5292,18.73,729400.0],["2015-12-15",18.9215,19.6696,18.8759,19.3777,703300.0],["2015-12-16",19.4689,19.5602,18.5201,19.2317,657000.0],["2015-12-17",19.1496,19.1496,18.3194,18.8942,674400.0],["2015-12-18",18.8942,19.4689,18.365,18.657,1941600.0],["2015-12-21",18.6205,19.0219,18.0822,18.8759,847600.0],["2015-12-22",18.9215,19.5054,18.6935,19.4142,536400.0],["2015-12-23",19.6149,20.217,19.4781,20.217,712200.0],["2015-12-24",20.2535,20.2535,19.9707,20.217,323300.0],["2015-12-28",20.0346,20.0802,19.5328,20.0528,576100.0],["2015-12-29",20.3813,20.7918,19.7882,20.4725,518400.0],["2015-12-30",20.217,20.6914,19.9068,20.4269,675500.0],["2015-12-31",20.2627,20.9287,20.2444,20.8922,769000.0],["2016-01-04",20.5728,21.2206,19.0766,20.5911,689900.0],["2016-01-05",20.5911,20.5911,19.8339,20.3904,548900.0],["2016-01-06",19.843,20.1258,18.6661,18.6843,814600.0],["2016-01-07",18.2829,18.5019,17.5257,17.5257,796300.0],["2016-01-08",17.7446,19.031,16.8962,16.9053,817900.0],["2016-01-11",16.6955,16.9783,15.7923,16.0477,999900.0],["2016-01-12",16.5039,17.3341,15.0807,15.9018,878400.0],["2016-01-13",16.0295,16.5039,15.4365,15.8105,723000.0],["2016-01-14",15.9383,16.4492,15.5186,16.2484,440600.0],["2016-01-15",15.4456,15.8926,15.0898,15.7102,612100.0],["2016-01-19",15.9109,15.9109,14.7431,15.0715,576500.0],["2016-01-20",14.6154,15.546,13.9676,15.2631,811800.0],["2016-01-21",15.2631,16.2393,13.8217,15.6189,578200.0],["2016-01-22",16.139,16.8232,15.8561,16.2484,611200.0],["2016-01-25",15.9747,16.3579,15.1719,15.2084,316500.0],["2016-01-26",15.4,16.0751,15.2449,15.7558,409600.0],["2016-01-27",15.5916,16.0021,15.1263,15.6189,789400.0],["2016-01-28",16.1846,16.8688,15.7102,16.2393,570400.0],["2016-01-29",16.367,17.325,16.0112,17.2885,739100.0],["2016-02-01",16.8597,17.0422,16.0021,16.586,463200.0],["2016-02-02",16.1755,16.3853,15.6554,15.9656,495100.0],["2016-02-03",16.2393,16.4765,15.3179,16.4583,437100.0],["2016-02-04",16.6955,17.3523,16.3579,16.5586,485600.0],["2016-02-05",16.3305,16.5769,15.8105,15.9109,484400.0],["2016-02-08",15.5277,15.5277,14.6428,15.1172,547600.0],["2016-02-09",14.7431,15.1719,14.3599,14.6519,439800.0],["2016-02-10",14.661,15.2814,13.621,13.6939,1021900.0],["2016-02-11",13.1557,13.5206,11.3037,11.8237,1303300.0],["2016-02-12",12.2525,12.3255,11.7142,12.289,967300.0],["2016-02-16",12.2525,12.7178,12.0335,12.5718,919000.0],["2016-02-17",12.7725,13.7122,12.5718,13.0553,673100.0],["2016-02-18",13.3108,13.5388,12.3984,12.6904,493900.0],["2016-02-19",12.7725,13.0827,12.0335,13.0644,722900.0],["2016-02-22",13.2925,13.9859,13.2925,13.6392,865800.0],["2016-02-23",13.6392,13.7122,12.7816,13.0736,775000.0],["2016-02-24",12.9724,13.46,12.5859,13.4508,758900.0],["2016-02-25",13.4232,13.7452,12.3651,12.6872,594000.0],["2016-02-26",12.9448,13.092,12.5215,12.7608,789800.0],["2016-02-29",12.862,12.8988,12.3835,12.5123,1102300.0],["2016-03-01",12.5675,12.6504,12.1903,12.4479,671200.0],["2016-03-02",12.3651,13.1564,12.3651,13.138,764000.0],["2016-03-03",13.1564,13.874,12.8804,13.8004,797300.0],["2016-03-04",13.9752,14.4444,13.6532,13.9384,774900.0],["2016-03-07",13.9108,14.4628,13.6808,14.4536,698200.0],["2016-03-08",14.1592,14.3616,13.1472,13.1748,822800.0],["2016-03-09",13.5336,13.552,12.9632,13.138,699800.0],["2016-03-10",13.1932,13.2484,12.4203,13.1748,806600.0],["2016-03-11",13.3588,14.242,13.3588,14.0488,627000.0],["2016-03-14",13.8372,14.564,13.5612,13.9384,510600.0],["2016-03-15",13.6808,14.1408,13.46,13.7452,313500.0],["2016-03-16",13.8188,14.3064,13.6164,14.0764,548600.0],["2016-03-17",14.0764,14.7388,13.8556,14.5916,528300.0],["2016-03-18",14.8308,15.0976,14.518,14.84,911100.0],["2016-03-21",14.7204,14.8676,14.334,14.4536,435400.0],["2016-03-22",14.3156,14.3984,13.9844,13.9844,618000.0],["2016-03-23",13.874,13.9936,13.3772,13.3956,386300.0],["2016-03-24",13.1748,13.4968,12.862,13.46,323000.0],["2016-03-28",13.4692,13.506,13.0552,13.2668,220200.0],["2016-03-29",13.0368,13.7084,12.77,13.6164,373300.0],["2016-03-30",13.736,14.1592,13.5428,13.9476,628300.0],["2016-03-31",13.9108,14.7388,13.9108,14.6836,782700.0],["2016-04-01",14.4536,14.6744,13.9752,14.3708,801300.0],["2016-04-04",14.2696,14.5456,13.8004,13.9108,506400.0],["2016-04-05",13.8096,13.9016,13.5152,13.8004,544100.0],["2016-04-06",13.966,14.6928,13.6716,14.6192,1114600.0],["2016-04-07",14.5088,14.5088,14.0488,14.38,710900.0],["2016-04-08",14.5364,15.6588,14.5272,15.4656,1061400.0],["2016-04-11",15.5668,16.1372,15.484,15.8888,719700.0],["2016-04-12",15.9348,16.0636,15.3092,15.9164,845000.0],["2016-04-13",15.944,16.266,15.5852,16.128,756000.0],["2016-04-14",16.2568,16.4225,15.7968,15.9992,521200.0],["2016-04-15",15.852,16.1096,15.5944,16.0084,530400.0],["2016-04-18",15.6128,16.2845,15.6128,16.0084,526900.0],["2016-04-19",16.1649,16.4869,15.9072,16.2569,627500.0],["2016-04-20",16.1096,16.3949,15.9716,16.2569,725900.0],["2016-04-21",16.3581,16.5605,15.9624,16.5421,813000.0],["2016-04-22",16.6065,17.0941,16.4317,16.9285,502300.0],["2016-04-25",16.9285,17.2413,16.5421,16.9561,1096300.0],["2016-04-26",17.0113,17.3609,16.7813,16.9377,441400.0],["2016-04-27",16.9929,17.5173,16.7629,17.2137,461600.0],["2016-04-28",17.1309,17.4529,16.9193,16.9469,506500.0],["2016-04-29",16.9837,17.1769,16.4961,16.6525,671200.0],["2016-05-02",17.1125,17.1677,16.4961,16.8089,803000.0],["2016-05-03",16.4685,16.4685,15.0608,15.5208,966700.0],["2016-05-04",15.4564,16.4317,14.6652,14.84,1143300.0],["2016-05-05",14.4904,15.0608,14.242,14.3708,757400.0],["2016-05-06",14.2604,14.6652,14.0764,14.564,665500.0],["2016-05-09",14.4444,14.4444,13.3036,13.6716,971100.0],["2016-05-10",13.7544,13.9476,13.644,13.92,431800.0],["2016-05-11",13.9384,14.7664,13.8004,14.3708,654300.0],["2016-05-12",14.4904,14.6284,13.92,13.9568,484800.0],["2016-05-13",13.9292,14.3432,13.5612,13.5612,505500.0],["2016-05-16",13.828,14.0212,13.6532,13.8372,337700.0],["2016-05-17",13.8556,14.334,13.6992,13.8372,631500.0],["2016-05-18",13.7728,14.6928,13.7728,14.4444,869400.0],["2016-05-19",14.426,15.7968,14.1868,15.4748,1474400.0],["2016-05-20",15.5668,16.5605,15.5668,16.3397,999200.0],["2016-05-23",16.1924,16.2016,15.5944,16.0452,463700.0],["2016-05-24",16.1188,17.0297,16.0176,16.9101,825200.0],["2016-05-25",17.1786,17.5213,16.7712,17.4009,745200.0],["2016-05-26",17.5305,17.7065,17.0582,17.3731,521400.0],["2016-05-27",17.3175,17.4101,16.5026,16.8267,717900.0],["2016-05-31",16.9656,17.7065,16.7619,17.1879,498100.0],["2016-06-01",16.9564,17.475,16.6786,17.3916,436700.0],["2016-06-02",17.2064,17.8824,17.1879,17.6417,382400.0],["2016-06-03",17.7528,17.7991,17.4009,17.5583,558800.0],["2016-06-06",17.475,18.5307,17.475,18.4473,636100.0],["2016-06-07",18.5214,19.1512,18.4937,19.0678,812800.0],["2016-06-08",19.1882,19.3179,18.0954,18.54,712900.0],["2016-06-09",18.327,18.4751,18.0028,18.2344,703700.0],["2016-06-10",17.8732,18.3733,17.5028,17.5398,435100.0],["2016-06-13",17.3175,17.6602,16.8823,16.8916,587400.0],["2016-06-14",16.7249,17.262,16.7156,17.2435,997900.0],["2016-06-15",17.2249,17.2249,16.6415,16.8638,929200.0],["2016-06-16",16.6693,17.1231,16.5767,16.9471,556400.0],["2016-06-17",17.0397,17.5583,16.9193,17.1972,1250700.0],["2016-06-20",17.5861,17.8361,16.9193,16.9749,563900.0],["2016-06-21",16.8545,16.9842,16.4285,16.9379,529500.0],["2016-06-22",16.9008,16.9101,16.5952,16.6693,363400.0],["2016-06-23",16.9656,18.1788,16.66,18.0028,830900.0],["2016-06-24",16.7619,17.475,16.6693,17.262,847200.0],["2016-06-27",17.0675,17.0675,15.984,16.0303,939500.0],["2016-06-28",16.3452,16.7897,16.2155,16.623,547700.0],["2016-06-29",16.8545,17.2712,16.5767,17.1508,494500.0],["2016-06-30",17.1508,18.2621,16.8175,18.2621,945800.0],["2016-07-01",18.2714,19.5031,18.2714,19.4382,816900.0],["2016-07-05",19.0493,19.2993,18.2992,18.7622,686300.0],["2016-07-06",18.6418,19.1697,18.3084,19.1326,590700.0],["2016-07-07",19.2438,19.7531,18.5122,18.6696,647800.0],["2016-07-08",19.04,19.4845,18.54,19.2438,579900.0],["2016-07-11",19.1789,19.6327,19.1789,19.4845,621700.0],["2016-07-12",19.7716,20.5681,19.6327,20.3551,954400.0],["2016-07-13",20.4384,20.7162,20.105,20.3551,864800.0],["2016-07-14",20.6236,20.6236,20.1328,20.3736,377800.0],["2016-07-15",20.5495,20.6144,20.2069,20.4754,367100.0],["2016-07-18",20.4291,20.7811,20.2347,20.7533,702000.0],["2016-07-19",20.7625,21.17,20.5681,21.1515,708600.0],["2016-07-20",21.0959,21.1144,20.2717,20.3643,837700.0],["2016-07-21",20.3828,20.7533,20.0865,20.1884,442800.0],["2016-07-22",20.2439,20.8459,20.0031,20.6144,615600.0],["2016-07-25",20.6144,20.8459,20.281,20.5495,541800.0],["2016-07-26",20.4662,21.0681,20.4662,20.8459,1104400.0],["2016-07-27",21.0867,21.3089,20.6607,21.2441,2143000.0],["2016-07-28",21.3274,21.7812,21.1052,21.2904,1147600.0],["2016-07-29",21.0959,21.2811,20.6514,21.0033,658400.0],["2016-08-01",21.1422,21.1422,20.1328,20.4384,1203400.0],["2016-08-02",21.1144,21.3737,19.0493,19.9013,2499800.0],["2016-08-03",19.8087,19.9568,18.9752,19.6883,1293300.0],["2016-08-04",19.6883,20.2625,19.5309,20.0402,644700.0],["2016-08-05",20.105,20.9385,20.105,20.8551,736400.0],["2016-08-08",21.133,21.5219,21.0126,21.1144,830800.0],["2016-08-09",21.2626,21.5126,21.0496,21.1607,450700.0],["2016-08-10",19.3456,20.2624,19.0308,20.068,4102100.0],["2016-08-11",20.318,21.1052,20.1143,20.7718,1583900.0],["2016-08-12",20.7625,21.2256,20.5217,21.0126,939500.0],["2016-08-15",21.1144,21.6053,20.6699,21.5126,657300.0],["2016-08-16",21.42,21.4293,20.9107,21.1237,430800.0],["2016-08-17",21.0403,21.5312,20.92,21.3923,476000.0],["2016-08-18",21.5682,21.5682,20.9755,21.4849,357600.0],["2016-08-19",21.3645,21.8923,21.133,21.7442,473800.0],["2016-08-22",21.5589,21.8275,21.1793,21.7071,774400.0],["2016-08-23",21.9294,23.1611,21.9109,23.0221,1399800.0],["2016-08-24",22.9105,23.1338,22.2684,22.2777,791800.0],["2016-08-25",22.1846,23.2083,21.71,22.5755,666000.0],["2016-08-26",22.6778,23.0501,22.2498,22.3894,648000.0],["2016-08-29",22.3335,22.7151,22.1753,22.622,437900.0],["2016-08-30",22.9012,23.1617,21.9985,22.7709,450400.0],["2016-08-31",22.7523,23.1617,22.4452,22.5941,670100.0],["2016-09-01",22.5569,22.7523,22.1567,22.7244,541300.0],["2016-09-02",22.9942,23.1989,22.7244,23.0221,232900.0],["2016-09-06",23.1524,23.5712,23.1059,23.4688,544600.0],["2016-09-07",23.3944,23.5433,22.9384,23.5246,403700.0],["2016-09-08",23.5898,23.841,23.2455,23.748,417600.0],["2016-09-09",23.3571,23.4781,22.9942,23.1245,428100.0],["2016-09-12",22.7988,23.5991,22.4545,23.4223,636900.0],["2016-09-13",23.0966,23.1245,22.5569,22.8639,477300.0],["2016-09-14",22.9291,23.4502,22.7244,23.1431,599300.0],["2016-09-15",23.1524,23.292,22.9663,23.1338,451100.0],["2016-09-16",22.836,23.2083,22.7244,22.9756,838000.0],["2016-09-19",23.3665,23.6735,23.0687,23.2083,748000.0],["2016-09-20",23.2827,23.2827,22.4824,22.5848,636000.0],["2016-09-21",23.2455,23.3199,22.5941,23.078,650500.0],["2016-09-22",23.3571,23.7294,23.0687,23.4502,706500.0],["2016-09-23",23.3106,23.5153,22.7616,23.292,785300.0],["2016-09-26",23.2362,23.7945,22.8546,23.3292,565800.0],["2016-09-27",23.2362,23.3478,22.7244,23.1338,427600.0],["2016-09-28",23.199,24.204,23.0221,24.0365,661000.0],["2016-09-29",24.1388,24.9577,24.083,24.5483,1137500.0],["2016-09-30",24.6227,24.6878,24.2226,24.3808,598300.0],["2016-10-03",24.2784,24.3622,23.9713,24.1574,622300.0],["2016-10-04",25.3765,26.4001,25.1345,25.3579,1543500.0],["2016-10-05",25.8138,26.0186,25.2834,25.9906,873000.0],["2016-10-06",25.9906,26.1861,25.8045,26.0279,541100.0],["2016-10-07",26.0279,26.1209,25.3672,25.5254,423800.0],["2016-10-10",26.1954,26.2419,25.4509,25.7766,760400.0],["2016-10-11",25.7766,25.8231,25.2648,25.5905,700100.0],["2016-10-12",25.4509,25.7766,24.846,24.9856,472000.0],["2016-10-13",24.753,25.1997,24.4273,24.6134,808900.0],["2016-10-14",24.7995,25.0322,24.2877,24.3342,536000.0],["2016-10-17",24.2412,24.7065,23.869,24.3342,678300.0],["2016-10-18",24.6134,24.6134,24.1295,24.2412,490600.0],["2016-10-19",24.5203,24.9856,24.1016,24.5669,664400.0],["2016-10-20",24.5203,24.846,24.1016,24.4738,303500.0],["2016-10-21",24.1481,24.9856,23.962,24.8926,454800.0],["2016-10-24",24.9856,25.1717,24.4738,24.6599,450700.0],["2016-10-25",24.7065,25.0322,23.962,24.1947,562700.0],["2016-10-26",23.9155,24.4273,23.6828,24.2877,579800.0],["2016-10-27",24.3808,24.4738,23.869,24.0085,446500.0],["2016-10-28",24.0085,24.4738,23.3106,23.9155,624900.0],["2016-10-31",24.1016,24.2877,23.3571,24.1947,795200.0],["2016-11-01",24.1947,25.637,23.6921,24.5203,1253100.0],["2016-11-02",24.4273,24.4738,23.4781,24.1016,611400.0],["2016-11-03",24.2412,24.8461,23.6828,23.7759,430200.0],["2016-11-04",23.4502,23.962,22.8081,23.3106,647600.0],["2016-11-07",23.7294,24.1016,23.078,23.078,709200.0],["2016-11-08",23.078,23.5898,22.9849,23.3106,466000.0],["2016-11-09",23.0594,23.171,21.8217,22.3335,1993700.0],["2016-11-10",22.4731,22.7988,21.9148,22.3335,979000.0],["2016-11-11",22.2405,22.3335,20.8446,20.9377,1177500.0],["2016-11-14",21.0773,21.9148,21.0773,21.8682,613100.0],["2016-11-15",21.9613,23.2641,21.7752,22.7523,799300.0],["2016-11-16",22.5662,23.078,22.1474,22.7058,929700.0],["2016-11-17",22.9849,23.1245,22.5941,22.6592,498700.0],["2016-11-18",22.9384,23.3106,22.5662,23.0315,696900.0],["2016-11-21",23.2641,23.6363,22.9384,23.6363,580500.0],["2016-11-22",23.9355,24.1225,23.5148,24.1225,492500.0],["2016-11-23",23.8888,24.8705,23.8888,24.6367,823800.0],["2016-11-25",24.403,24.6835,24.216,24.6835,317800.0],["2016-11-28",24.59,24.59,23.655,23.9823,563000.0],["2016-11-29",23.7018,24.0758,23.281,23.7953,496600.0],["2016-11-30",24.59,25.3847,24.4871,25.338,1096600.0],["2016-12-01",25.2912,25.899,25.2912,25.4315,1865900.0],["2016-12-02",25.2445,25.712,24.8705,25.5717,670900.0],["2016-12-05",25.712,26.1795,25.5717,26.0392,1163200.0],["2016-12-06",26.0392,26.1327,25.151,26.0392,893200.0],["2016-12-07",26.0392,26.4132,25.4782,25.9457,987600.0],["2016-12-08",25.8522,25.9738,25.0107,25.5717,1058700.0],["2016-12-09",25.4315,25.712,25.0575,25.4315,851900.0],["2016-12-12",26.086,26.3197,25.525,25.9925,693100.0],["2016-12-13",26.0392,26.3197,25.2912,25.525,836600.0],["2016-12-14",25.2912,26.1795,25.0107,25.9457,831300.0],["2016-12-15",25.9457,27.4417,25.899,27.0677,1589500.0],["2016-12-16",27.2547,27.8157,27.0209,27.7222,2021200.0],["2016-12-19",27.6754,27.9092,26.9742,27.2547,1160700.0],["2016-12-20",27.4417,27.8157,26.8807,27.5819,786900.0],["2016-12-21",27.6754,27.7222,27.2547,27.2547,494300.0],["2016-12-22",27.1612,27.4417,26.8339,26.8807,414700.0],["2016-12-23",26.8807,27.3014,26.6002,26.8807,394200.0],["2016-12-27",26.8807,27.2079,26.5067,26.647,568500.0],["2016-12-28",26.5535,26.647,25.8055,25.9457,628400.0],["2016-12-29",26.0392,26.273,25.4782,25.8055,1237500.0],["2016-12-30",25.899,26.086,25.6185,26.0392,766400.0],["2017-01-03",26.3197,26.3197,25.6652,25.9457,735700.0],["2017-01-04",25.9925,26.086,24.964,25.0107,1206500.0],["2017-01-05",25.0107,25.4315,24.2627,24.4965,1436900.0],["2017-01-06",24.4965,24.992,24.216,24.777,761700.0],["2017-01-09",24.6835,25.1977,24.216,24.777,1037400.0],["2017-01-10",24.9172,25.2258,24.4497,24.8705,689400.0],["2017-01-11",24.777,24.777,23.3091,23.3745,1398900.0],["2017-01-12",23.4213,23.6644,22.346,22.6733,1475300.0],["2017-01-13",22.6733,22.72,22.159,22.2525,933700.0],["2017-01-17",22.3928,22.533,21.7664,22.0655,937800.0],["2017-01-18",21.972,22.6265,21.785,22.159,1037300.0],["2017-01-19",22.159,22.2058,21.4111,21.5046,1211100.0],["2017-01-20",21.6448,22.0188,21.3643,21.9253,795300.0],["2017-01-23",21.785,22.1123,21.2521,21.3643,609100.0],["2017-01-24",21.5981,21.6729,20.8033,20.8501,1395400.0],["2017-01-25",20.8033,21.2241,20.5228,21.0371,1198900.0],["2017-01-26",21.0371,21.2054,20.4761,20.8501,864900.0],["2017-01-27",20.8033,21.0371,20.6163,20.6163,453400.0],["2017-01-30",20.5696,20.5696,20.1488,20.3358,698200.0],["2017-01-31",20.4293,21.1773,20.1208,21.0371,904000.0],["2017-02-01",21.2241,21.4111,20.6163,21.2241,1617800.0],["2017-02-02",21.2241,21.5981,21.0371,21.5046,984200.0],["2017-02-03",21.5046,21.5046,20.9436,21.2708,482600.0],["2017-02-06",21.2708,21.2708,20.7566,20.9903,705500.0],["2017-02-07",20.9436,22.2525,20.8033,21.6916,1394600.0],["2017-02-08",21.6448,22.9351,21.2708,22.8603,2341600.0],["2017-02-09",23.468,24.3562,23.468,24.1225,2223300.0],["2017-02-10",24.216,24.3095,23.0005,23.281,1052200.0],["2017-02-13",23.2343,23.655,22.9538,23.1221,571400.0],["2017-02-14",23.1408,23.1408,22.2525,22.4395,737200.0],["2017-02-15",22.2993,22.4395,21.6448,22.159,1164800.0],["2017-02-16",22.2058,22.4395,21.8318,22.2058,790700.0],["2017-02-17",22.2058,22.3928,21.8785,22.2525,578500.0],["2017-02-21",22.4395,22.5798,22.2338,22.346,578000.0],["2017-02-22",22.1769,22.6937,22.1769,22.2709,644400.0],["2017-02-23",22.5528,22.6937,22.1769,22.4588,575300.0],["2017-02-24",22.3178,22.5998,21.942,21.989,433400.0],["2017-02-27",22.0829,22.5998,21.801,22.5528,629500.0],["2017-02-28",22.5528,23.9623,22.3648,23.5395,2193100.0],["2017-03-01",23.7744,24.1503,23.5395,24.1033,1268500.0],["2017-03-02",23.9153,23.9623,22.8347,22.8347,756800.0],["2017-03-03",22.8817,22.9756,21.989,22.1299,901600.0],["2017-03-06",21.942,21.989,21.1432,21.5661,1244900.0],["2017-03-07",21.6131,21.6131,21.0493,21.2842,888300.0],["2017-03-08",21.1432,22.2333,20.7673,20.8613,1199300.0],["2017-03-09",20.8143,20.9365,20.5324,20.8613,773600.0],["2017-03-10",21.0023,21.707,20.8613,21.6131,629100.0],["2017-03-13",21.707,22.3178,21.4721,22.2239,780200.0],["2017-03-14",22.0829,22.0829,20.9271,21.848,534400.0],["2017-03-15",22.0359,22.2709,21.6131,22.2239,490800.0],["2017-03-16",22.3178,22.6279,22.0829,22.2239,436600.0],["2017-03-17",22.1299,22.5998,21.942,22.0829,1203100.0],["2017-03-20",21.895,22.5058,21.6601,22.5058,985200.0],["2017-03-21",22.5528,22.6467,21.2842,21.3312,591300.0],["2017-03-22",21.3312,21.801,21.1432,21.707,509800.0],["2017-03-23",21.754,21.848,21.3781,21.4251,395600.0],["2017-03-24",21.5191,21.801,21.3312,21.4721,336900.0],["2017-03-27",21.0493,21.6601,21.0493,21.3312,702700.0],["2017-03-28",21.3312,22.0829,21.2842,21.989,418400.0],["2017-03-29",22.0829,22.9756,21.3782,22.9756,942700.0],["2017-03-30",23.1636,23.2575,22.5058,22.5528,730200.0],["2017-03-31",22.5058,23.3985,22.5058,23.2575,910200.0],["2017-04-03",23.3045,23.3515,22.8347,23.2575,693000.0],["2017-04-04",23.2575,23.5395,22.7407,22.9756,961700.0],["2017-04-05",23.1636,23.4267,21.6601,21.754,1278900.0],["2017-04-06",21.801,22.5998,21.707,22.4118,612300.0],["2017-04-07",22.4588,22.4588,22.0829,22.1299,479700.0],["2017-04-10",22.4118,22.5998,22.0829,22.3178,348900.0],["2017-04-11",22.2709,22.7407,22.0359,22.6937,597100.0],["2017-04-12",22.6467,22.8347,22.1299,22.1769,563000.0],["2017-04-13",22.1769,22.2051,21.1902,21.2842,806900.0],["2017-04-17",21.3781,21.6131,21.1902,21.5661,922300.0],["2017-04-18",21.4721,22.2239,21.2372,22.1299,728700.0],["2017-04-19",22.2239,22.2239,21.754,21.801,689900.0],["2017-04-20",21.895,21.989,21.3781,21.4721,784300.0],["2017-04-21",21.5191,21.754,21.3312,21.5191,530400.0],["2017-04-24",21.6601,21.754,21.0493,21.4251,772600.0],["2017-04-25",21.5191,22.3178,21.3312,22.1769,607200.0],["2017-04-26",22.6467,22.7407,21.989,22.0829,1070100.0],["2017-04-27",22.1769,22.4118,21.6601,22.3648,704600.0],["2017-04-28",22.4588,22.4588,21.5191,21.6131,1344300.0],["2017-05-01",21.5191,21.6413,20.8425,21.2842,1169200.0],["2017-05-02",23.3985,23.8683,22.1769,23.8214,3135700.0],["2017-05-03",23.8684,23.9623,23.2575,23.2575,1013900.0],["2017-05-04",23.1636,23.3515,22.5528,23.1636,832000.0],["2017-05-05",23.1636,24.4792,23.1636,24.1972,1423900.0],["2017-05-08",24.0563,24.1503,23.6804,24.1033,1134100.0],["2017-05-09",24.1033,24.2442,23.4737,23.7274,1029800.0],["2017-05-10",23.9623,24.1503,23.8214,23.9153,1188200.0],["2017-05-11",24.0093,24.2442,23.3515,23.7744,947600.0],["2017-05-12",23.7744,23.9153,22.8347,23.0226,559500.0],["2017-05-15",23.4455,23.4925,22.9756,23.0226,615600.0],["2017-05-16",23.0696,23.1166,22.4588,22.6467,1002100.0],["2017-05-17",22.3178,22.5998,21.4721,21.6131,1316000.0],["2017-05-18",21.4251,21.4721,20.9835,21.2372,1420900.0],["2017-05-19",21.3312,21.5661,20.9083,21.0493,1674500.0],["2017-05-22",21.0962,21.1902,19.8746,20.3445,1254300.0],["2017-05-23",20.3445,20.7204,19.9686,20.6264,756200.0],["2017-05-24",20.6453,21.2122,20.5036,20.8343,665300.0],["2017-05-25",20.8343,21.0232,20.3618,20.6453,1192000.0],["2017-05-26",20.598,20.8343,20.3429,20.7398,641400.0],["2017-05-30",20.6453,20.6925,20.2201,20.2673,666500.0],["2017-05-31",20.2201,20.4091,19.6721,20.1729,582800.0],["2017-06-01",20.2201,21.2595,20.2201,21.2122,987000.0],["2017-06-02",21.0705,21.7319,20.8815,21.3539,799300.0],["2017-06-05",21.3539,22.0626,21.2122,21.9681,593800.0],["2017-06-06",21.8264,22.2043,21.4957,22.1571,688400.0],["2017-06-07",22.1098,22.2516,21.4295,21.4295,696600.0],["2017-06-08",21.2595,21.8736,21.2122,21.4957,621100.0],["2017-06-09",21.5429,22.2043,21.4957,21.8264,790200.0],["2017-06-12",22.0153,22.3933,21.5902,21.7319,662000.0],["2017-06-13",22.0626,22.2516,21.8736,22.0626,677400.0],["2017-06-14",22.0626,22.0626,20.8626,21.0232,621000.0],["2017-06-15",20.787,20.787,20.3146,20.5036,1052300.0],["2017-06-16",20.4091,20.787,19.9839,20.5036,1528200.0],["2017-06-19",20.598,20.7209,20.3618,20.5036,1588100.0],["2017-06-20",20.1729,20.3618,18.6138,18.9918,896000.0],["2017-06-21",18.9445,18.9445,17.9997,18.1414,857500.0],["2017-06-22",18.2359,18.5193,17.9335,18.1414,634900.0],["2017-06-23",18.1414,18.6138,17.9524,18.4721,852600.0],["2017-06-26",18.5193,18.7556,18.0942,18.4249,423000.0],["2017-06-27",18.4249,18.7083,18.2359,18.3304,582500.0],["2017-06-28",18.2831,19.3225,18.1886,18.8973,910800.0],["2017-06-29",18.9445,19.1335,18.7083,18.9918,942800.0],["2017-06-30",19.039,19.5115,18.7083,19.417,701900.0],["2017-07-03",19.6059,19.6532,19.1335,19.3697,217200.0],["2017-07-05",19.2752,19.4642,18.6138,18.8028,718500.0],["2017-07-06",18.8028,19.5587,18.7367,18.8973,565800.0],["2017-07-07",18.8973,19.1335,18.5193,19.039,458300.0],["2017-07-10",18.85,18.9918,18.4249,18.4438,498800.0],["2017-07-11",18.4721,18.5193,17.9997,18.2359,408300.0],["2017-07-12",18.4249,19.0201,18.2831,18.2831,447700.0],["2017-07-13",18.3304,18.8312,18.1697,18.7556,775900.0],["2017-07-14",18.7556,19.4453,18.7083,19.3225,569400.0],["2017-07-17",19.228,19.3225,18.7556,18.85,539700.0],["2017-07-18",18.8973,18.8973,18.0469,18.1886,822700.0],["2017-07-19",18.1886,18.5193,18.0469,18.1414,440300.0],["2017-07-20",18.1414,18.4249,17.8579,17.9052,386200.0],["2017-07-21",17.9997,18.1225,17.6217,17.9052,601200.0],["2017-07-24",17.9997,18.0753,17.7162,17.8579,505800.0],["2017-07-25",18.0469,18.2831,17.8579,18.1697,584000.0],["2017-07-26",18.2359,18.5193,18.0469,18.3304,695100.0],["2017-07-27",18.3776,18.5666,18.1414,18.3776,472400.0],["2017-07-28",18.3776,18.8312,18.1886,18.7083,828700.0],["2017-07-31",18.6138,18.9918,18.0469,18.6611,897900.0],["2017-08-01",17.4327,18.0469,16.7241,17.8579,2801400.0],["2017-08-02",17.7162,18.3776,17.5272,18.2359,2066900.0],["2017-08-03",18.2831,18.4721,17.9997,18.0469,853700.0],["2017-08-04",18.0942,18.2359,17.6973,18.0469,648100.0],["2017-08-07",17.9997,18.3304,17.9997,18.0942,560700.0],["2017-08-08",17.9997,18.4721,17.8579,17.9997,722400.0],["2017-08-09",17.9524,18.1414,17.7635,17.9997,651000.0],["2017-08-10",17.9524,18.1414,17.8107,17.9997,675200.0],["2017-08-11",17.9997,18.0469,17.7351,17.9052,575100.0],["2017-08-14",17.9997,18.1697,17.9052,18.0469,864800.0],["2017-08-15",18.0942,18.0942,17.5745,17.6217,763700.0],["2017-08-16",17.6217,17.8107,16.7241,16.8658,1214100.0],["2017-08-17",16.7713,17.2438,16.1383,16.2044,1101900.0],["2017-08-18",16.1099,16.4406,15.9682,16.2989,1376200.0],["2017-08-21",16.2517,16.2517,15.921,15.9682,827900.0],["2017-08-22",16.0627,16.2044,15.6848,15.9682,1193800.0],["2017-08-23",15.8265,16.1099,15.732,15.921,540400.0],["2017-08-24",15.94,16.0637,15.8924,15.8924,443200.0],["2017-08-25",15.94,16.511,15.7782,16.3207,725100.0],["2017-08-28",16.4158,16.4158,15.94,16.0352,617600.0],["2017-08-29",15.8924,16.2255,15.5593,16.0827,728800.0],["2017-08-30",16.1303,16.8916,15.9876,16.5586,601000.0],["2017-08-31",16.7013,17.7005,16.6062,17.653,1306000.0],["2017-09-01",17.653,17.7957,17.2723,17.3675,748600.0],["2017-09-05",17.5102,17.8433,17.3675,17.653,623000.0],["2017-09-06",17.7481,17.9194,17.653,17.8909,341700.0],["2017-09-07",17.7957,18.0812,17.653,17.986,326700.0],["2017-09-08",17.8909,17.986,17.5578,17.7481,351600.0],["2017-09-11",17.8433,18.0812,17.5102,17.6054,440200.0],["2017-09-12",17.7957,18.0336,17.7005,17.8433,985700.0],["2017-09-13",18.0812,19.0519,18.0336,18.9377,2705100.0],["2017-09-14",19.8893,19.9845,18.9853,19.0804,1147700.0],["2017-09-15",19.128,19.5087,18.9377,19.4135,1214000.0],["2017-09-18",19.5087,19.6514,19.1756,19.3659,897200.0],["2017-09-19",19.3659,19.7941,19.0328,19.699,1683200.0],["2017-09-20",19.699,19.699,19.128,19.5087,763800.0],["2017-09-21",19.5562,19.699,19.128,19.4611,666200.0],["2017-09-22",19.5087,19.699,19.2232,19.3659,506500.0],["2017-09-25",19.4611,19.6038,19.0138,19.3659,1156400.0],["2017-09-26",19.3659,19.6038,19.128,19.5087,1451900.0],["2017-09-27",19.699,19.8893,19.2707,19.4135,1008900.0],["2017-09-28",19.4611,19.5087,18.6046,19.0328,896000.0],["2017-09-29",19.0328,19.2232,18.814,19.1756,799200.0],["2017-10-02",18.8901,19.6514,18.7949,19.5087,1084900.0],["2017-10-03",19.4611,19.699,19.3183,19.6038,559000.0],["2017-10-04",19.6038,19.8417,19.0804,19.3469,648400.0],["2017-10-05",19.3659,19.8893,19.3183,19.5562,716900.0],["2017-10-06",19.3183,19.3183,18.5094,19.0804,940400.0],["2017-10-09",19.0804,19.0804,18.2715,18.7949,995100.0],["2017-10-10",19.0804,19.0804,18.557,18.7473,435400.0],["2017-10-11",18.8425,18.8901,18.5094,18.7949,497800.0],["2017-10-12",18.557,18.6998,18.2715,18.3191,829200.0],["2017-10-13",18.4619,18.5094,18.1288,18.1764,765700.0],["2017-10-16",18.3191,18.557,17.8909,18.557,1350800.0],["2017-10-17",18.5094,18.6522,18.1764,18.1764,866700.0],["2017-10-18",18.2715,18.4428,18.0812,18.3191,841100.0],["2017-10-19",18.2715,18.3667,17.8909,18.1764,749100.0],["2017-10-20",18.3191,18.4143,18.1764,18.3667,569300.0],["2017-10-23",18.3667,18.5094,17.7481,17.7957,356700.0],["2017-10-24",17.8909,18.2049,17.8433,17.8433,380700.0],["2017-10-25",17.653,17.7957,17.1771,17.4626,849300.0],["2017-10-26",17.5102,17.653,17.1771,17.3199,716400.0],["2017-10-27",17.2723,17.8433,17.1771,17.6054,776000.0],["2017-10-30",17.6054,17.9384,17.5578,17.8433,466900.0],["2017-10-31",17.7957,17.9384,17.2533,17.5102,1282300.0],["2017-11-01",17.5102,17.5578,16.8916,17.2723,710700.0],["2017-11-02",16.7965,16.7965,15.4642,15.959,2156400.0],["2017-11-03",16.2731,16.4158,15.2263,15.7973,3897700.0],["2017-11-06",15.8448,16.1779,15.6545,15.7973,1322800.0],["2017-11-07",15.8448,16.6537,15.8258,16.0827,1495100.0],["2017-11-08",15.9876,16.0827,15.2263,15.4166,1323200.0],["2017-11-09",15.3214,16.1303,15.3214,15.7497,1430300.0],["2017-11-10",15.7497,16.0352,15.5118,15.7021,809800.0],["2017-11-13",15.5593,15.9876,15.4642,15.5118,1024000.0],["2017-11-14",15.4642,15.7211,15.3214,15.4166,1236300.0],["2017-11-15",15.2263,15.4642,15.1787,15.2263,1117200.0],["2017-11-16",15.2739,15.6545,15.2739,15.5593,1308500.0],["2017-11-17",15.5118,15.7973,15.2739,15.5593,1132200.0],["2017-11-20",15.5593,15.94,15.2263,15.7973,706400.0],["2017-11-21",15.8924,16.0827,15.7497,16.0161,544100.0],["2017-11-22",16.0827,16.3207,15.7021,15.7973,1360800.0],["2017-11-24",15.9602,15.9602,15.7014,15.7685,201700.0],["2017-11-27",15.7206,15.7206,14.9537,15.1454,1372500.0],["2017-11-28",15.0975,15.989,15.0975,15.8644,677200.0],["2017-11-29",15.9123,16.1999,15.5768,15.6247,840500.0],["2017-11-30",15.7206,16.1519,15.5768,16.1519,1228700.0],["2017-12-01",16.1999,16.4683,15.9123,16.1519,1125100.0],["2017-12-04",16.2957,16.4874,15.8164,15.9123,1595200.0],["2017-12-05",15.9123,15.9123,15.6247,15.8164,542900.0],["2017-12-06",15.6247,15.8644,15.2892,15.5768,801200.0],["2017-12-07",15.6247,15.9123,15.3851,15.9123,822700.0],["2017-12-08",16.0561,16.104,15.6726,16.0081,483900.0],["2017-12-11",16.0561,16.3916,16.0561,16.1999,591600.0],["2017-12-12",16.2957,16.3436,16.1519,16.1999,478300.0],["2017-12-13",16.2478,16.3436,16.0081,16.0561,453200.0],["2017-12-14",16.0561,16.1999,15.8164,15.9123,516500.0],["2017-12-15",15.9602,16.1999,15.7206,15.7685,1703800.0],["2017-12-18",15.8644,16.2957,15.8356,16.0561,739600.0],["2017-12-19",16.2478,16.2957,15.9602,16.0081,563100.0],["2017-12-20",16.1519,16.3916,15.9123,16.2957,613900.0],["2017-12-21",16.2478,16.3149,15.941,16.1999,659200.0],["2017-12-22",16.104,16.1999,15.8644,16.0561,418700.0],["2017-12-26",16.0561,16.5354,15.7685,16.2957,531600.0],["2017-12-27",16.3916,16.3916,15.9602,16.104,382300.0],["2017-12-28",16.1519,16.2957,16.0081,16.2957,296800.0],["2017-12-29",16.3916,16.3916,16.0561,16.1519,515900.0],["2018-01-02",16.3436,16.3436,15.8164,15.8644,470100.0],["2018-01-03",15.9123,16.3436,15.9123,16.2478,1123500.0],["2018-01-04",16.3436,16.4395,16.1519,16.1999,481300.0],["2018-01-05",16.1999,16.2478,16.0081,16.104,404700.0],["2018-01-08",16.104,16.1999,15.9123,16.1519,347200.0],["2018-01-09",16.0561,16.8229,15.9602,16.6791,1133700.0],["2018-01-10",16.7271,17.0626,16.5833,16.7271,769500.0],["2018-01-11",16.7271,17.1584,16.5449,16.9667,682100.0],["2018-01-12",16.9667,17.2064,16.7271,16.775,525000.0],["2018-01-16",16.8229,17.3501,16.6312,16.6791,576400.0],["2018-01-17",16.8229,16.8229,16.5354,16.6791,469200.0],["2018-01-18",16.7271,16.8708,16.4874,16.5833,272500.0],["2018-01-19",16.5354,16.8517,16.4395,16.5354,589600.0],["2018-01-22",16.5354,17.9732,16.5354,17.8294,1117100.0],["2018-01-23",17.7815,17.9253,17.1584,17.2064,921100.0],["2018-01-24",17.3022,17.6856,17.0626,17.3981,1539600.0],["2018-01-25",17.3981,17.9253,17.3022,17.6856,659000.0],["2018-01-26",17.7336,17.9253,17.5419,17.7336,533300.0],["2018-01-29",17.5898,17.6665,17.0338,17.446,743000.0],["2018-01-30",17.2543,17.3022,16.775,16.9667,820700.0],["2018-01-31",16.9667,17.1105,16.66,16.775,456100.0],["2018-02-01",16.775,16.9667,16.2957,16.3916,651900.0],["2018-02-02",16.2957,16.3916,15.8931,16.0561,875200.0],["2018-02-05",15.9602,16.1999,15.3371,15.4809,771200.0],["2018-02-06",15.2892,16.1999,15.1454,16.104,1320900.0],["2018-02-07",16.104,16.8229,16.0561,16.4395,1029800.0],["2018-02-08",17.0146,17.7815,16.7271,17.4939,1614000.0],["2018-02-09",17.5419,17.6856,16.66,17.0146,1675500.0],["2018-02-12",17.2543,17.7815,17.0626,17.5898,653200.0],["2018-02-13",17.5419,17.9253,17.4939,17.7336,546400.0],["2018-02-14",17.6377,18.5004,17.5419,18.4046,840700.0],["2018-02-15",18.5484,18.7401,18.1937,18.5484,740200.0],["2018-02-16",18.5484,18.5484,17.8869,18.3566,452300.0],["2018-02-20",18.2608,18.6921,18.2608,18.4525,614800.0],["2018-02-21",18.4046,18.6921,18.117,18.1649,785700.0],["2018-02-22",18.3772,18.4736,17.972,18.0878,417400.0],["2018-02-23",18.0395,18.5894,17.8948,18.5219,454700.0],["2018-02-26",18.5219,18.763,18.2807,18.763,507700.0],["2018-02-27",18.6666,18.9077,18.1842,18.2325,509300.0],["2018-02-28",18.2325,18.2807,17.6536,17.6536,607900.0],["2018-03-01",17.6536,18.136,17.5089,18.0395,978900.0],["2018-03-02",17.8948,18.5219,17.7501,18.5219,624000.0],["2018-03-05",18.5219,18.9077,18.4254,18.763,559900.0],["2018-03-06",18.7148,18.9077,18.0878,18.0878,491400.0],["2018-03-07",17.9913,18.136,17.5089,17.6536,567200.0],["2018-03-08",17.7983,17.8466,17.3642,17.5089,729300.0],["2018-03-09",17.6536,18.3772,17.4607,18.3772,760100.0],["2018-03-12",18.2807,18.8113,18.136,18.6666,492800.0],["2018-03-13",18.6666,18.8113,18.1842,18.2807,417100.0],["2018-03-14",18.3289,18.4254,17.943,18.0395,314100.0],["2018-03-15",18.136,18.3772,17.7019,17.7983,509000.0],["2018-03-16",17.7501,17.9431,17.7019,17.8466,1758200.0],["2018-03-19",17.8466,17.8948,17.4607,17.5089,528500.0],["2018-03-20",17.5089,17.7019,17.0748,17.2195,438200.0],["2018-03-21",17.316,17.5861,17.0748,17.3642,354600.0],["2018-03-22",17.1713,17.316,16.5443,16.5925,480800.0],["2018-03-23",16.6407,16.9301,16.1584,16.1584,422600.0],["2018-03-26",16.4478,16.496,16.0619,16.496,401900.0],["2018-03-27",16.6407,16.7372,16.1584,16.3031,417000.0],["2018-03-28",16.2549,16.3996,15.7725,16.0619,539300.0],["2018-03-29",16.1584,16.3513,15.8208,16.2066,847700.0],["2018-04-02",16.1102,16.2356,15.1937,15.5796,760400.0],["2018-04-03",15.676,15.7532,15.4156,15.5796,471700.0],["2018-04-04",15.2902,15.7243,15.2902,15.6278,422000.0],["2018-04-05",15.7725,16.1584,15.4831,16.0619,395800.0],["2018-04-06",15.9655,16.2549,15.4831,15.8497,367500.0],["2018-04-09",15.9655,16.0137,15.4831,15.5796,317000.0],["2018-04-10",15.869,16.0137,15.6278,15.9172,380700.0],["2018-04-11",15.8208,15.9655,15.6278,15.6761,369600.0],["2018-04-12",15.6761,16.689,15.6278,16.496,549100.0],["2018-04-13",16.5925,17.2195,16.3031,17.0748,944900.0],["2018-04-16",17.1713,17.8466,16.9784,17.6054,756300.0],["2018-04-17",17.7019,17.8659,17.4607,17.7019,656700.0],["2018-04-18",17.7501,18.3289,17.7019,18.2807,853000.0],["2018-04-19",18.2325,18.3289,17.4607,17.5572,380800.0],["2018-04-20",17.5089,17.6054,17.316,17.3642,479700.0],["2018-04-23",17.3642,17.5089,17.0748,17.1231,391300.0],["2018-04-24",17.1713,17.3642,16.9591,17.1713,803400.0],["2018-04-25",17.2195,17.8948,17.0266,17.8948,437900.0],["2018-04-26",17.8948,18.0685,17.2678,17.9913,595000.0],["2018-04-27",18.0395,18.0878,17.7019,17.943,883800.0],["2018-04-30",17.8948,18.2325,17.5572,17.943,762100.0],["2018-05-01",17.8948,18.0395,17.4125,17.6536,396100.0],["2018-05-02",17.5572,17.8466,17.5572,17.7019,213600.0],["2018-05-03",17.4607,17.7019,16.9784,17.2678,415800.0],["2018-05-04",17.2195,17.8948,17.1231,17.316,627200.0],["2018-05-07",17.0266,18.9077,16.6407,18.136,1626700.0],["2018-05-08",17.9913,18.5701,17.943,18.5219,1024100.0],["2018-05-09",18.6183,18.8113,18.4254,18.5219,969200.0],["2018-05-10",18.6666,18.956,18.0878,18.136,804600.0],["2018-05-11",18.2325,18.8113,17.8369,18.6183,463100.0],["2018-05-14",18.6183,19.1489,18.6183,18.8595,489900.0],["2018-05-15",18.763,19.1489,18.763,19.1007,483500.0],["2018-05-16",19.1489,19.2454,18.9077,18.956,683400.0],["2018-05-17",19.1007,20.403,19.1007,20.0653,1418000.0],["2018-05-18",20.1136,20.3547,19.7759,20.1136,809000.0],["2018-05-21",20.2583,20.8853,20.0171,20.7889,782600.0],["2018-05-22",20.8853,21.1265,20.0943,20.1618,961100.0],["2018-05-23",20.21,20.3547,19.7759,20.21,715500.0],["2018-05-24",19.9384,20.375,19.8414,20.2295,371600.0],["2018-05-25",19.9869,20.2295,19.6473,20.1324,494500.0],["2018-05-29",19.9869,20.5205,19.8414,20.375,536800.0],["2018-05-30",20.6175,21.0542,20.5205,20.8601,1186400.0],["2018-05-31",20.8601,21.1803,20.6661,20.7146,844600.0],["2018-06-01",20.8601,20.9571,20.1324,20.1809,556700.0],["2018-06-04",20.278,20.5205,20.016,20.1324,489500.0],["2018-06-05",20.0839,20.278,19.8899,20.1324,302200.0],["2018-06-06",20.1324,20.5205,19.9869,20.0354,632600.0],["2018-06-07",20.0839,20.3265,19.8414,19.9384,448200.0],["2018-06-08",19.9869,20.0839,19.6473,19.8414,310800.0],["2018-06-11",19.8414,19.8899,19.3077,19.3562,676800.0],["2018-06-12",19.4047,19.9869,18.9196,19.2107,832500.0],["2018-06-13",19.3077,20.1324,19.3077,20.0839,923100.0],["2018-06-14",20.0839,20.375,19.9384,20.1809,812300.0],["2018-06-15",20.1324,20.375,19.4824,19.6473,889100.0],["2018-06-18",19.5988,20.21,19.5988,20.1324,428500.0],["2018-06-19",19.9869,20.2295,19.5988,20.0839,720600.0],["2018-06-20",20.1324,20.375,19.919,20.1809,1074900.0],["2018-06-21",20.2295,20.3265,19.5309,19.6473,860400.0],["2018-06-22",19.9869,20.2295,19.5018,19.8899,1182000.0],["2018-06-25",19.7443,19.8414,19.2592,19.5503,533500.0],["2018-06-26",19.5018,19.6473,18.8711,19.4533,469100.0],["2018-06-27",19.4533,19.6667,18.6771,18.7256,430600.0],["2018-06-28",18.2405,18.2405,16.8336,17.4643,2008100.0],["2018-06-29",17.4158,17.8524,17.4158,17.7553,1049200.0],["2018-07-02",17.8039,17.8039,16.494,16.5425,1005400.0],["2018-07-03",16.6396,16.8336,16.397,16.5911,476500.0],["2018-07-05",16.6396,16.6396,16.1059,16.5425,1177000.0],["2018-07-06",16.494,16.7366,16.1545,16.397,661600.0],["2018-07-09",16.494,16.5911,16.3485,16.397,601600.0],["2018-07-10",16.6396,16.8821,16.494,16.7366,800700.0],["2018-07-11",16.7366,16.7366,16.1059,16.397,599700.0],["2018-07-12",16.494,16.494,16.0574,16.1545,407300.0],["2018-07-13",16.1545,16.2515,15.6208,15.6693,613400.0],["2018-07-16",15.5723,15.6693,15.3298,15.5238,666700.0],["2018-07-17",15.4268,15.6208,15.2812,15.3298,740000.0],["2018-07-18",15.3783,15.6693,14.9417,15.6208,675300.0],["2018-07-19",15.6693,15.8634,15.5238,15.7178,574200.0],["2018-07-20",15.6208,15.6693,15.3298,15.4268,602500.0],["2018-07-23",15.4753,15.5238,14.7961,14.9417,657200.0],["2018-07-24",15.0872,15.3298,14.8931,15.2812,846600.0],["2018-07-25",15.2327,15.4753,15.0193,15.2327,744000.0],["2018-07-26",15.2327,15.6208,15.1648,15.5238,542400.0],["2018-07-27",15.7178,15.9119,15.3783,15.8149,841600.0],["2018-07-30",15.8634,16.0089,15.4753,15.6693,830600.0],["2018-07-31",15.7178,16.3,15.5238,16.1059,1016600.0],["2018-08-01",16.7851,17.2702,16.203,16.5717,1449000.0],["2018-08-02",16.6396,17.0277,16.6396,16.8821,1091900.0],["2018-08-03",16.8821,17.0277,16.6881,16.7851,994200.0],["2018-08-06",16.7366,16.9306,16.6396,16.7851,715500.0],["2018-08-07",16.9306,17.5128,16.8336,17.2702,920700.0],["2018-08-08",16.9306,17.5613,16.8336,17.3673,791400.0],["2018-08-09",17.4643,17.4643,16.6881,16.8336,876100.0],["2018-08-10",16.7366,17.4643,16.6881,17.2702,475500.0],["2018-08-13",17.3187,17.4643,16.7366,16.9306,459700.0],["2018-08-14",17.0277,17.2217,16.8821,16.9792,415900.0],["2018-08-15",16.9306,16.9986,15.8149,16.4455,1221500.0],["2018-08-16",16.4455,16.6881,16.3,16.397,508000.0],["2018-08-17",16.397,16.9306,16.2515,16.8627,589300.0],["2018-08-20",16.8336,17.4837,16.8336,17.4158,1332200.0],["2018-08-21",17.4643,17.8039,17.3964,17.6098,611700.0],["2018-08-22",17.7068,17.8039,17.3187,17.6583,679700.0],["2018-08-23",17.6098,17.7553,17.3672,17.4158,380500.0],["2018-08-24",17.533,17.7283,17.3865,17.5818,796600.0],["2018-08-27",17.5818,17.8748,17.533,17.5818,567700.0],["2018-08-28",17.5818,17.7283,17.4841,17.5818,415400.0],["2018-08-29",17.533,17.533,16.7809,16.8981,986400.0],["2018-08-30",16.8492,17.2399,16.6637,17.1423,595600.0],["2018-08-31",17.0446,17.4841,16.8492,17.3376,529400.0],["2018-09-04",17.3865,17.6013,17.0446,17.4841,530000.0],["2018-09-05",17.3865,17.4353,17.1423,17.2888,525300.0],["2018-09-06",17.3376,17.4255,16.5562,16.8004,822300.0],["2018-09-07",16.7027,16.8981,16.3609,16.605,903500.0],["2018-09-10",16.6539,16.7027,16.2632,16.7027,477100.0],["2018-09-11",16.605,16.8492,16.439,16.5074,326600.0],["2018-09-12",16.5074,16.9469,16.1655,16.8492,785000.0],["2018-09-13",16.8981,17.4841,16.8004,17.1911,579400.0],["2018-09-14",17.1423,17.3572,16.8981,17.2399,396100.0],["2018-09-17",17.2888,17.4353,16.9469,17.0446,529100.0],["2018-09-18",16.9958,17.2399,16.7516,16.8004,436700.0],["2018-09-19",16.8492,16.8688,16.019,16.5074,687400.0],["2018-09-20",16.605,16.9958,16.3609,16.9469,498000.0],["2018-09-21",17.0446,17.1911,16.8492,16.9958,882200.0],["2018-09-24",16.9958,17.7772,16.9958,17.3376,632800.0],["2018-09-25",17.4353,17.6307,16.8004,16.8492,392500.0],["2018-09-26",16.8004,17.3181,16.605,16.9469,355500.0],["2018-09-27",16.9958,17.3376,16.7027,17.0934,305700.0],["2018-09-28",17.0934,17.2888,16.8004,16.8004,373600.0],["2018-10-01",16.7809,16.9567,16.7125,16.8492,485500.0],["2018-10-02",16.8004,17.1325,16.5757,17.0153,451100.0],["2018-10-03",17.1716,17.7283,17.0837,17.6697,531900.0],["2018-10-04",17.5525,17.6307,17.0153,17.1032,446100.0],["2018-10-05",17.152,17.6893,17.1032,17.2009,390200.0],["2018-10-08",17.2204,18.0995,17.2204,18.0409,584700.0],["2018-10-09",18.0897,18.4511,17.0934,17.1618,1398600.0],["2018-10-10",17.1911,17.406,15.6185,15.726,1850500.0],["2018-10-11",17.0251,18.9298,16.4781,18.4707,3505800.0],["2018-10-12",18.5293,18.9395,18.2656,18.6074,1639300.0],["2018-10-15",18.6563,18.7442,17.7479,18.08,873700.0],["2018-10-16",18.0702,18.3535,17.826,18.0995,785400.0],["2018-10-17",18.0311,18.4218,17.4939,18.3632,507400.0],["2018-10-18",18.0214,18.2851,17.8065,17.9237,354300.0],["2018-10-19",17.9139,17.9921,17.279,17.3865,1107800.0],["2018-10-22",17.0446,17.5818,16.6832,16.8395,583000.0],["2018-10-23",16.605,17.2595,15.9506,16.9567,647900.0],["2018-10-24",17.0641,17.0641,16.2436,16.2534,582900.0],["2018-10-25",16.4097,17.2888,16.4097,17.113,1047900.0],["2018-10-26",16.8981,17.1911,16.4097,16.5464,1135100.0],["2018-10-29",16.605,16.9176,16.0581,16.2925,505200.0],["2018-10-30",16.2632,16.6344,16.185,16.6246,558900.0],["2018-10-31",16.8688,17.0348,16.5855,16.6441,392100.0],["2018-11-01",16.7027,17.4353,16.4781,17.3962,650400.0],["2018-11-02",17.4744,17.7967,17.1716,17.5818,462900.0],["2018-11-05",17.7479,17.7576,17.3669,17.5134,347800.0],["2018-11-06",17.4451,17.6893,17.1911,17.3083,198400.0],["2018-11-07",17.4841,17.5037,16.8492,16.9371,665500.0],["2018-11-08",16.4488,18.0507,16.4097,17.2497,928400.0],["2018-11-09",17.0446,17.8162,16.8297,17.7479,569300.0],["2018-11-12",17.7576,17.9432,16.5855,16.6148,558700.0],["2018-11-13",16.6539,16.9762,16.2143,16.5367,668000.0],["2018-11-14",16.7711,17.1716,16.5464,16.7613,345900.0],["2018-11-15",16.7223,16.8785,16.2632,16.6246,423100.0],["2018-11-16",16.6637,16.9274,16.3902,16.7906,421300.0],["2018-11-19",16.6734,16.6734,15.8627,15.9604,686100.0],["2018-11-20",15.6771,16.4195,15.5892,16.0581,922200.0],["2018-11-21",16.0971,16.6441,16.0678,16.4878,340500.0],["2018-11-23",16.0874,16.0874,15.0715,15.1887,679500.0],["2018-11-26",15.3069,15.8187,15.3069,15.5234,555100.0],["2018-11-27",15.425,16.0353,15.3265,15.5825,858100.0],["2018-11-28",15.799,16.2912,15.1986,15.2872,564000.0],["2018-11-29",15.3364,15.4348,14.7458,15.0706,635800.0],["2018-11-30",15.1592,16.114,15.1395,15.9959,1262600.0],["2018-12-03",16.3109,16.8523,16.2814,16.7145,829900.0],["2018-12-04",16.5373,16.6259,15.8876,15.9172,580800.0],["2018-12-06",15.5726,15.9467,15.3069,15.7203,482000.0],["2018-12-07",15.8384,16.2814,15.3462,15.4348,536900.0],["2018-12-10",15.3659,15.8679,15.1986,15.4939,664100.0],["2018-12-11",15.8187,15.8975,15.1986,15.3856,584500.0],["2018-12-12",15.6022,15.7006,15.3561,15.5628,387800.0],["2018-12-13",15.5825,15.5825,14.5587,14.5981,833400.0],["2018-12-14",14.4406,14.5981,14.0469,14.1552,723500.0],["2018-12-17",14.0567,14.2831,13.7712,14.0567,888900.0],["2018-12-18",14.0567,14.1552,12.718,12.8459,932500.0],["2018-12-19",12.905,13.1905,12.6589,12.8558,766800.0],["2018-12-20",12.7574,13.1314,12.6294,12.6786,783400.0],["2018-12-21",12.3636,12.5802,12.2061,12.2947,1761100.0],["2018-12-24",12.1077,12.1766,11.8124,11.9108,332300.0],["2018-12-26",11.9797,12.7475,11.8419,12.6491,677500.0],["2018-12-27",12.4128,12.7081,12.1963,12.6688,566800.0],["2018-12-28",12.6786,12.9149,12.5506,12.6884,472900.0],["2018-12-31",12.7377,12.9542,12.5999,12.905,357900.0],["2019-01-02",12.6983,13.3184,12.6983,13.0822,744900.0],["2019-01-03",13.0428,13.4759,12.8558,13.1117,420300.0],["2019-01-04",13.3381,13.663,13.1019,13.535,561000.0],["2019-01-07",13.7811,13.8992,13.535,13.5842,723600.0],["2019-01-08",13.7417,13.7516,13.0527,13.4759,1087000.0],["2019-01-09",13.6138,13.7712,12.905,13.2003,613700.0],["2019-01-10",13.092,13.3972,12.9936,13.2495,325400.0],["2019-01-11",13.1609,13.4464,13.0428,13.2692,638600.0],["2019-01-14",13.1609,13.3775,13.0428,13.2397,373600.0],["2019-01-15",13.2397,13.3677,13.0625,13.348,389300.0],["2019-01-16",13.3972,13.5252,13.2889,13.3677,237500.0],["2019-01-17",13.2692,13.5153,13.2397,13.4366,378900.0],["2019-01-18",13.535,13.9484,13.4267,13.8303,464200.0],["2019-01-22",13.7023,13.8697,13.6236,13.7122,340100.0],["2019-01-23",13.7417,13.9484,13.4858,13.5055,353100.0],["2019-01-24",13.4563,13.7023,13.3775,13.6334,203100.0],["2019-01-25",13.7417,14.037,13.6433,13.8894,403400.0],["2019-01-28",13.7122,13.7811,13.4563,13.6531,312300.0],["2019-01-29",13.6827,13.8106,13.4169,13.7516,262600.0],["2019-01-30",13.8402,14.0961,13.722,14.0173,594500.0],["2019-01-31",14.037,14.1945,13.8205,13.9878,531000.0],["2019-02-01",14.037,14.3914,13.9386,14.3619,1031000.0],["2019-02-04",14.2241,14.4701,14.1355,14.2437,422500.0],["2019-02-05",14.1748,14.1748,13.535,13.8992,816400.0],["2019-02-06",13.8697,13.978,13.6236,13.8303,609800.0],["2019-02-07",13.8106,13.8106,13.5153,13.5153,413900.0],["2019-02-08",13.5153,13.6138,13.092,13.1708,616200.0],["2019-02-11",12.8558,13.4464,12.1274,13.3677,1322800.0],["2019-02-12",13.3775,14.352,13.3775,14.2142,2258300.0],["2019-02-13",14.2733,14.8048,14.2339,14.7753,2034300.0],["2019-02-14",14.6966,15.4348,14.6966,14.9426,843400.0],["2019-02-15",15.0214,15.2675,14.8442,15.11,678000.0],["2019-02-19",15.0608,15.1887,14.8639,15.1001,569600.0],["2019-02-20",15.0608,15.3167,14.9131,15.1887,500100.0],["2019-02-21",15.2979,15.4368,14.9705,15.407,537000.0],["2019-02-22",15.5161,15.7939,15.2582,15.7245,453100.0],["2019-02-25",15.8435,16.032,15.784,15.9328,568400.0],["2019-02-26",15.9229,16.0221,15.5459,15.5756,499900.0],["2019-02-27",15.5955,15.7145,15.2879,15.5657,243800.0],["2019-02-28",15.5955,15.6252,15.1987,15.4764,358200.0],["2019-03-01",15.536,15.8534,15.407,15.5161,472400.0],["2019-03-04",15.5459,15.6848,15.4268,15.5756,271000.0],["2019-03-05",15.6252,16.3495,15.4566,15.9526,1663900.0],["2019-03-06",15.9229,16.0717,15.6947,15.7641,425000.0],["2019-03-07",15.7443,15.8534,15.2681,15.3871,856900.0],["2019-03-08",15.2185,15.3772,14.9407,15.1094,473400.0],["2019-03-11",15.2086,15.5756,15.1391,15.5657,410500.0],["2019-03-12",15.5856,15.903,15.526,15.6749,546400.0],["2019-03-13",15.7939,16.1114,15.7145,16.0518,392600.0],["2019-03-14",16.0717,16.28,15.8633,16.1213,849100.0],["2019-03-15",16.0915,16.3594,16.0915,16.3098,1199900.0],["2019-03-18",16.3197,16.5578,16.2602,16.3991,512900.0],["2019-03-19",16.4388,16.9249,16.4288,16.8356,539200.0],["2019-03-20",16.8157,17.0935,16.6669,16.8951,584400.0],["2019-03-21",16.8356,17.3713,16.7165,17.2523,518100.0],["2019-03-22",17.0538,17.1431,16.7661,16.9546,662900.0],["2019-03-25",16.8951,17.034,16.657,16.8058,564000.0],["2019-03-26",16.9646,17.1531,16.6471,16.6967,236800.0],["2019-03-27",16.7066,16.8653,16.4189,16.6272,301000.0],["2019-03-28",16.5578,16.7661,16.3891,16.5181,289600.0],["2019-03-29",16.6769,16.7463,16.3693,16.5479,311300.0],["2019-04-01",16.7066,16.915,16.5776,16.7562,423800.0],["2019-04-02",16.7562,16.8554,16.5082,16.8058,287900.0],["2019-04-03",16.9249,17.0241,16.4189,16.4586,326000.0],["2019-04-04",16.4388,17.0638,16.4388,16.9745,455200.0],["2019-04-05",17.0042,17.3316,17.0042,17.3316,614900.0],["2019-04-08",17.3217,17.5201,17.1233,17.3713,418600.0],["2019-04-09",17.3118,17.3316,16.9943,17.0935,429200.0],["2019-04-10",17.1729,17.5995,17.1034,17.3415,652800.0],["2019-04-11",17.3019,17.3713,17.163,17.2423,252000.0],["2019-04-12",17.5003,17.5796,17.2622,17.2919,420800.0],["2019-04-15",17.2622,17.2721,16.7265,16.7562,357000.0],["2019-04-16",16.8257,17.3316,16.7265,17.282,366400.0],["2019-04-17",17.3911,17.5003,17.1828,17.2919,281900.0],["2019-04-18",17.282,17.411,16.6967,16.7562,563600.0],["2019-04-22",16.8753,17.2225,16.6967,17.1034,536000.0],["2019-04-23",17.1531,17.3812,17.0638,17.0737,377400.0],["2019-04-24",16.9943,17.1332,16.7761,16.9646,425100.0],["2019-04-25",16.9745,16.9745,16.6074,16.6173,254800.0],["2019-04-26",16.5776,16.9943,16.3991,16.9745,369900.0],["2019-04-29",16.9943,17.3911,16.8753,17.3515,483100.0],["2019-04-30",17.3812,17.4804,16.8753,17.2324,580300.0],["2019-05-01",17.2423,17.411,17.0142,17.0241,605500.0],["2019-05-02",16.9249,17.1431,16.528,16.5677,351200.0],["2019-05-03",16.6868,16.905,16.409,16.8951,872800.0],["2019-05-06",16.8356,16.8356,16.3991,16.538,505100.0],["2019-05-07",16.5181,16.5479,15.8435,15.903,665800.0],["2019-05-08",15.8931,16.1014,15.1887,15.2383,1000600.0],["2019-05-09",14.6828,16.1014,14.157,15.526,1090800.0],["2019-05-10",15.5459,16.161,15.3673,16.0419,664900.0],["2019-05-13",15.8931,15.8931,15.3772,15.4268,609500.0],["2019-05-14",15.5459,15.8832,15.4467,15.8237,387400.0],["2019-05-15",15.6451,15.8038,15.5558,15.7344,339400.0],["2019-05-16",15.7344,16.0122,15.5161,15.6649,609100.0],["2019-05-17",15.536,15.8137,15.407,15.5657,414800.0],["2019-05-20",15.4864,15.5657,15.3177,15.3475,422200.0],["2019-05-21",15.3971,15.6649,15.159,15.4665,617100.0],["2019-05-22",15.3673,15.407,14.9506,15.03,411000.0],["2019-05-23",14.79,14.8,14.31,14.36,512900.0],["2019-05-24",14.48,14.6,14.21,14.3,457100.0],["2019-05-28",14.32,14.33,13.78,13.89,973700.0],["2019-05-29",13.77,13.84,13.54,13.76,800800.0],["2019-05-30",13.77,13.85,13.17,13.18,433100.0],["2019-05-31",12.96,13.12,12.83,13.05,684200.0],["2019-06-03",13.11,13.38,12.93,12.98,566300.0],["2019-06-04",13.09,13.33,12.96,13.32,385300.0],["2019-06-05",13.32,13.41,12.8,13.02,787300.0],["2019-06-06",13.05,13.13,12.66,12.9,410600.0],["2019-06-07",12.89,12.89,12.44,12.46,501200.0],["2019-06-10",12.5,12.7,12.11,12.16,573500.0],["2019-06-11",12.26,12.42,12.05,12.09,520400.0],["2019-06-12",12.01,12.13,11.35,11.36,736900.0],["2019-06-13",11.52,12.18,11.49,12.17,499600.0],["2019-06-14",12.12,12.21,11.9,12.02,486100.0],["2019-06-17",11.98,12.23,11.82,12.2,546700.0],["2019-06-18",12.33,12.66,12.33,12.47,426600.0],["2019-06-19",11.44,11.6,10.91,11.38,6284500.0],["2019-06-20",11.59,11.91,11.55,11.73,1701500.0],["2019-06-21",11.73,11.9,11.12,11.18,1208000.0],["2019-06-24",11.11,11.33,11.02,11.22,1288900.0],["2019-06-25",11.02,11.15,10.61,10.62,1305400.0],["2019-06-26",10.75,10.83,10.57,10.64,2135500.0],["2019-06-27",10.68,10.82,10.18,10.3,1071800.0],["2019-06-28",10.3,10.88,10.3,10.78,925200.0],["2019-07-01",10.92,11.08,10.47,10.61,823500.0],["2019-07-02",10.56,10.56,10.17,10.43,676600.0],["2019-07-03",10.5,10.5,10.21,10.3,341900.0],["2019-07-05",10.31,10.56,10.28,10.51,221500.0],["2019-07-08",10.44,10.66,10.26,10.6,345700.0],["2019-07-09",10.56,10.86,10.43,10.84,722100.0],["2019-07-10",10.93,11.2,10.7,10.83,941000.0],["2019-07-11",10.79,10.79,10.48,10.72,378100.0],["2019-07-12",10.75,10.82,10.57,10.73,372900.0],["2019-07-15",10.73,10.73,10.44,10.46,405500.0],["2019-07-16",10.42,10.51,10.27,10.41,391800.0],["2019-07-17",10.38,10.44,10.17,10.2,411700.0],["2019-07-18",10.15,10.29,10.08,10.21,748200.0],["2019-07-19",10.17,10.48,10.01,10.46,465200.0],["2019-07-22",10.51,10.6,10.16,10.34,554600.0],["2019-07-23",10.37,10.77,10.37,10.47,557000.0],["2019-07-24",10.44,10.73,10.4,10.62,596700.0],["2019-07-25",10.7,10.84,10.17,10.2,368600.0],["2019-07-26",10.2,10.52,10.19,10.45,375200.0],["2019-07-29",10.42,10.48,9.87,9.88,870200.0],["2019-07-30",9.83,10.42,9.49,10.31,2308500.0],["2019-07-31",10.28,10.6,10.03,10.09,626400.0],["2019-08-01",10.05,10.21,9.48,9.54,747100.0],["2019-08-02",9.58,9.68,9.12,9.18,650200.0],["2019-08-05",8.98,9.0,8.53,8.67,1222200.0],["2019-08-06",7.68,8.97,7.65,8.88,1267900.0],["2019-08-07",8.61,8.69,8.18,8.68,715800.0],["2019-08-08",8.8,8.96,8.68,8.78,675100.0],["2019-08-09",8.82,8.82,8.14,8.41,691300.0],["2019-08-12",8.37,8.37,7.92,8.05,731700.0],["2019-08-13",7.98,8.59,7.91,8.43,882800.0],["2019-08-14",8.23,8.25,7.58,7.6,2007900.0],["2019-08-15",7.59,7.59,7.01,7.15,1362600.0],["2019-08-16",7.2,7.52,7.18,7.5,2392200.0],["2019-08-19",7.66,7.76,7.52,7.69,801100.0],["2019-08-20",7.6,7.89,7.41,7.55,1155300.0],["2019-08-21",7.65,7.96,7.46,7.87,680300.0],["2019-08-22",7.91,8.15,7.75,8.01,1060300.0],["2019-08-23",7.9,7.93,7.29,7.34,1116200.0],["2019-08-26",7.43,7.66,7.35,7.45,561800.0],["2019-08-27",7.57,7.57,7.04,7.25,1114400.0],["2019-08-28",7.27,7.74,7.17,7.61,553400.0],["2019-08-29",7.64,8.24,7.64,7.91,838600.0],["2019-08-30",8.0,8.24,7.91,8.21,1118700.0],["2019-09-03",8.06,8.31,7.91,8.17,927700.0],["2019-09-04",8.28,8.57,8.2,8.54,938200.0],["2019-09-05",8.62,9.22,8.52,9.05,1228400.0],["2019-09-06",9.02,9.41,8.97,9.27,1281300.0],["2019-09-09",9.41,10.11,9.21,10.07,1367200.0],["2019-09-10",10.13,10.74,9.94,10.59,1797800.0],["2019-09-11",10.77,10.92,10.36,10.9,1382400.0],["2019-09-12",10.8,11.07,10.53,10.89,986300.0],["2019-09-13",10.98,10.98,10.36,10.79,1166300.0],["2019-09-16",10.94,11.12,10.6,11.1,1312600.0],["2019-09-17",11.08,11.19,10.62,11.08,1005900.0],["2019-09-18",10.95,10.97,10.56,10.95,1299900.0],["2019-09-19",11.06,11.06,10.36,10.46,687200.0],["2019-09-20",10.46,10.58,10.06,10.1,2456500.0],["2019-09-23",9.99,10.52,9.99,10.31,858300.0],["2019-09-24",10.35,10.46,10.02,10.1,992100.0],["2019-09-25",10.03,10.7,10.03,10.6,660000.0],["2019-09-26",10.6,10.65,10.25,10.33,416100.0],["2019-09-27",10.25,10.81,10.25,10.63,649400.0],["2019-09-30",10.62,10.76,10.53,10.6,568600.0],["2019-10-01",10.64,10.86,10.31,10.74,905800.0],["2019-10-02",10.62,10.66,10.27,10.47,587600.0],["2019-10-03",10.42,10.98,10.16,10.91,690700.0],["2019-10-04",10.96,11.32,10.76,10.96,785000.0],["2019-10-07",11.06,11.09,10.82,10.91,491900.0],["2019-10-08",10.48,10.59,10.04,10.35,666400.0],["2019-10-09",10.55,10.65,10.09,10.13,429400.0],["2019-10-10",10.21,10.54,10.1,10.48,551100.0],["2019-10-11",10.69,11.45,10.69,11.1,929700.0],["2019-10-14",10.97,11.05,10.72,10.84,400600.0],["2019-10-15",10.84,11.32,10.73,11.01,579000.0],["2019-10-16",11.01,11.23,10.62,10.64,456000.0],["2019-10-17",10.74,10.98,10.73,10.91,340500.0],["2019-10-18",10.88,10.91,10.43,10.47,328000.0],["2019-10-21",10.55,11.2,10.55,11.14,694000.0],["2019-10-22",11.25,11.7,11.09,11.46,743300.0],["2019-10-23",11.42,11.9,11.24,11.68,485600.0],["2019-10-24",11.73,11.87,11.44,11.56,408700.0],["2019-10-25",11.53,12.17,11.53,12.14,766900.0],["2019-10-28",12.24,12.41,12.07,12.12,478900.0],["2019-10-29",12.01,12.62,11.96,12.45,451600.0],["2019-10-30",12.43,12.48,12.1,12.34,335900.0],["2019-10-31",12.3,12.36,11.91,12.33,407900.0],["2019-11-01",12.45,12.79,12.45,12.7,409500.0],["2019-11-04",12.92,13.06,12.59,13.05,256500.0],["2019-11-05",13.13,13.36,13.06,13.13,478000.0],["2019-11-06",13.57,15.02,13.32,14.65,1658100.0],["2019-11-07",15.04,15.52,14.66,15.25,982900.0],["2019-11-08",15.17,15.55,14.86,15.33,720400.0],["2019-11-11",15.15,15.32,14.94,15.24,794700.0],["2019-11-12",15.27,15.36,14.87,15.02,649500.0],["2019-11-13",14.82,14.95,14.61,14.73,606600.0],["2019-11-14",14.73,15.01,14.62,14.73,676100.0],["2019-11-15",14.9,15.28,14.77,14.99,856500.0],["2019-11-18",14.98,15.19,14.86,15.15,479700.0],["2019-11-19",15.14,15.3,14.87,14.91,473200.0],["2019-11-20",14.86,15.13,14.63,14.88,514900.0],["2019-11-21",15.09,15.55,14.81,15.38,450900.0],["2019-11-22",15.48,15.6,15.33,15.45,481200.0],["2019-11-25",15.4,15.6,15.16,15.22,496200.0],["2019-11-26",15.29,15.35,15.05,15.2,394500.0],["2019-11-27",15.23,15.63,15.2,15.51,327000.0],["2019-11-29",15.33,15.52,15.17,15.25,212000.0],["2019-12-02",15.39,15.44,14.95,15.09,416400.0],["2019-12-03",14.8,14.81,14.27,14.77,570300.0],["2019-12-04",14.96,15.18,14.76,14.78,556500.0],["2019-12-05",14.84,14.84,14.02,14.05,863700.0],["2019-12-06",14.2,14.86,13.99,14.75,845400.0],["2019-12-09",14.71,14.84,14.21,14.22,428700.0],["2019-12-10",14.22,14.33,13.82,13.96,657200.0],["2019-12-11",14.05,14.36,13.85,13.89,672900.0],["2019-12-12",13.93,15.26,13.93,15.12,867500.0],["2019-12-13",15.05,15.5,14.78,15.17,680700.0],["2019-12-16",15.42,15.82,15.3,15.49,553800.0],["2019-12-17",15.62,16.39,15.62,16.2,714600.0],["2019-12-18",16.18,16.49,15.86,16.08,963800.0],["2019-12-19",16.17,16.29,15.8,15.92,466100.0],["2019-12-20",15.95,15.96,15.26,15.52,1709300.0],["2019-12-23",15.5,15.63,15.26,15.44,611000.0],["2019-12-24",15.47,15.8,15.4,15.63,137600.0],["2019-12-26",15.81,15.99,15.49,15.57,244900.0],["2019-12-27",15.5,15.61,15.23,15.28,421000.0],["2019-12-30",15.38,15.63,15.21,15.32,276300.0],["2019-12-31",15.14,15.7,15.12,15.43,421500.0],["2020-01-02",15.77,15.77,14.89,15.25,423200.0],["2020-01-03",15.14,15.39,15.02,15.25,369400.0],["2020-01-06",15.19,15.19,14.51,14.8,377900.0],["2020-01-07",14.69,14.78,14.1,14.36,411400.0],["2020-01-08",14.29,14.29,13.66,13.79,524900.0],["2020-01-09",13.83,14.37,13.73,14.31,637100.0],["2020-01-10",14.32,14.52,13.93,14.0,404800.0],["2020-01-13",13.99,14.0,13.35,13.45,593800.0],["2020-01-14",13.43,13.77,13.19,13.41,492400.0],["2020-01-15",13.29,13.49,13.06,13.18,649400.0],["2020-01-16",13.34,13.57,13.07,13.26,681300.0],["2020-01-17",13.39,13.49,12.93,12.96,443600.0],["2020-01-21",12.83,13.07,12.58,12.78,513700.0],["2020-01-22",12.85,12.85,12.22,12.34,531000.0],["2020-01-23",12.23,12.9,11.92,12.49,919800.0],["2020-01-24",12.5,12.57,12.05,12.31,360800.0],["2020-01-27",11.91,12.33,11.8,12.18,553200.0],["2020-01-28",12.32,12.78,12.19,12.56,453300.0],["2020-01-29",12.64,12.74,12.4,12.55,238600.0],["2020-01-30",12.32,12.8,12.29,12.76,484300.0],["2020-01-31",12.53,12.67,12.2,12.47,396400.0],["2020-02-03",12.22,12.91,12.22,12.6,525900.0],["2020-02-04",12.9,13.2,12.88,12.97,358300.0],["2020-02-05",13.15,13.55,13.04,13.37,409800.0],["2020-02-06",13.41,13.6,13.01,13.2,675500.0],["2020-02-07",13.03,13.18,12.3,12.41,389900.0],["2020-02-10",12.28,12.67,12.17,12.64,543800.0],["2020-02-11",13.81,14.1,12.45,13.03,1138800.0],["2020-02-12",13.23,13.6,13.0,13.42,827400.0],["2020-02-13",13.32,13.61,13.09,13.18,304000.0],["2020-02-14",13.17,13.31,12.94,13.15,393500.0],["2020-02-18",13.01,13.18,12.88,12.99,669500.0],["2020-02-19",13.0,13.67,13.0,13.56,300900.0],["2020-02-20",13.62,14.04,13.34,13.78,388100.0],["2020-02-21",13.58,13.79,13.32,13.45,263200.0],["2020-02-24",12.96,13.14,12.48,13.04,348500.0],["2020-02-25",13.12,13.2,12.47,12.58,497200.0],["2020-02-26",12.67,12.9,12.2,12.28,518300.0],["2020-02-27",11.83,12.61,11.49,11.91,623500.0],["2020-02-28",11.36,12.12,11.27,11.99,571400.0],["2020-03-02",12.1,12.75,11.63,12.68,666000.0],["2020-03-03",12.7,12.7,11.75,12.02,387800.0],["2020-03-04",12.27,12.42,11.59,11.63,381200.0],["2020-03-05",11.27,11.51,10.31,10.43,491200.0],["2020-03-06",10.04,10.39,9.57,10.15,756600.0],["2020-03-09",8.93,8.93,5.41,5.77,2401600.0],["2020-03-10",6.25,6.46,5.84,6.08,1904800.0],["2020-03-11",5.88,6.01,5.47,5.89,1180400.0],["2020-03-12",5.33,5.72,4.55,4.86,1372500.0],["2020-03-13",5.29,6.13,5.12,6.13,1682700.0],["2020-03-16",5.3,6.85,5.16,5.51,1383800.0],["2020-03-17",5.65,5.82,4.59,4.91,1533100.0],["2020-03-18",4.49,5.01,3.8,4.0,980200.0],["2020-03-19",4.14,4.48,3.77,4.48,995200.0],["2020-03-20",4.58,5.17,4.33,4.61,1597200.0],["2020-03-23",4.46,4.58,4.03,4.37,704400.0],["2020-03-24",4.71,5.55,4.57,5.41,1036900.0],["2020-03-25",5.45,5.6,4.6,5.09,778800.0],["2020-03-26",5.15,5.75,5.06,5.32,615100.0],["2020-03-27",5.09,5.35,4.68,4.88,845200.0],["2020-03-30",4.81,4.81,3.81,4.08,668300.0],["2020-03-31",4.15,5.2,4.15,4.85,731100.0],["2020-04-01",4.68,4.68,3.99,4.13,810200.0],["2020-04-02",4.35,4.93,4.17,4.24,766400.0],["2020-04-03",4.32,4.4,3.81,4.06,535000.0],["2020-04-06",4.17,4.64,4.17,4.38,438700.0],["2020-04-07",4.65,4.76,3.94,4.22,647400.0],["2020-04-08",4.31,4.68,4.24,4.49,524400.0],["2020-04-09",4.6,5.0,4.29,4.49,597000.0],["2020-04-13",4.63,4.89,4.37,4.56,657200.0],["2020-04-14",4.65,4.81,4.45,4.63,534700.0],["2020-04-15",4.44,4.8,4.15,4.73,362000.0],["2020-04-16",4.75,5.11,4.63,5.04,671500.0],["2020-04-17",5.15,5.34,4.87,5.0,676700.0],["2020-04-20",4.96,5.07,4.7,4.84,581900.0],["2020-04-21",4.58,4.97,4.54,4.8,421500.0],["2020-04-22",4.93,5.02,4.63,4.76,396900.0],["2020-04-23",4.88,5.0,4.7,4.78,343200.0],["2020-04-24",4.83,5.0,4.6,4.87,249300.0],["2020-04-27",4.87,5.04,4.62,4.99,354300.0],["2020-04-28",5.25,5.64,5.06,5.55,617800.0],["2020-04-29",5.76,6.15,5.71,6.05,775500.0],["2020-04-30",6.04,6.26,5.42,5.87,692000.0],["2020-05-01",5.71,5.95,5.41,5.65,430800.0],["2020-05-04",5.98,6.75,5.82,6.59,906800.0],["2020-05-05",6.87,7.24,6.52,6.61,875200.0],["2020-05-06",6.68,6.79,6.07,6.1,517800.0],["2020-05-07",6.29,6.46,5.83,6.22,414700.0],["2020-05-08",6.32,7.21,6.32,7.13,591400.0],["2020-05-11",7.02,7.02,6.61,6.79,392900.0],["2020-05-12",6.88,6.96,6.5,6.5,416700.0],["2020-05-13",6.53,6.55,5.81,6.04,635000.0],["2020-05-14",5.85,6.35,5.64,6.2,461300.0],["2020-05-15",6.24,6.33,6.01,6.29,440800.0],["2020-05-18",6.72,7.39,6.61,7.35,774300.0],["2020-05-19",7.35,7.41,6.97,6.99,356200.0],["2020-05-20",7.8,9.63,7.77,9.13,3607400.0],["2020-05-21",9.14,9.49,8.72,9.34,1315500.0],["2020-05-22",9.26,9.29,8.26,8.81,853500.0],["2020-05-26",9.01,10.0,9.01,9.47,655100.0],["2020-05-27",9.67,9.81,9.19,9.76,410100.0],["2020-05-28",9.85,9.85,8.6,8.64,638600.0],["2020-05-29",8.51,8.92,8.41,8.55,1277200.0],["2020-06-01",8.54,9.31,8.33,9.18,783100.0],["2020-06-02",9.25,9.29,8.76,8.99,551200.0],["2020-06-03",9.1,9.49,8.81,9.38,825300.0],["2020-06-04",9.2,9.9,9.2,9.66,572000.0],["2020-06-05",10.33,10.58,9.64,9.83,725000.0],["2020-06-08",10.3,10.48,9.86,10.29,843700.0],["2020-06-09",9.92,10.4,9.67,10.08,644100.0],["2020-06-10",10.02,10.14,9.44,9.81,579700.0],["2020-06-11",9.05,9.36,8.59,8.86,986200.0],["2020-06-12",9.17,9.52,8.9,9.13,473900.0],["2020-06-15",8.61,9.48,8.11,9.44,1225300.0],["2020-06-16",9.9,10.22,9.35,10.01,753300.0],["2020-06-17",9.99,10.05,9.4,9.57,972100.0],["2020-06-18",9.36,10.44,9.36,10.33,1544300.0],["2020-06-19",10.45,10.87,10.35,10.51,3070100.0],["2020-06-22",10.38,10.54,9.78,10.2,602400.0],["2020-06-23",10.42,10.49,10.08,10.23,645300.0],["2020-06-24",9.98,10.01,9.54,9.79,730800.0],["2020-06-25",9.66,10.14,9.62,9.92,433500.0],["2020-06-26",9.77,10.44,9.3,9.96,1366100.0],["2020-06-29",10.08,10.35,9.98,10.1,590700.0],["2020-06-30",10.0,10.27,9.77,10.22,601500.0],["2020-07-01",10.27,10.61,9.95,10.27,567800.0],["2020-07-02",10.42,10.66,10.15,10.26,394100.0],["2020-07-06",10.55,10.9,10.48,10.64,498100.0],["2020-07-07",10.46,10.84,10.39,10.41,741400.0],["2020-07-08",10.47,10.85,10.37,10.75,425600.0],["2020-07-09",10.71,10.83,10.41,10.64,398500.0],["2020-07-10",10.69,11.67,10.69,11.48,717700.0],["2020-07-13",11.67,11.91,11.31,11.45,467300.0],["2020-07-14",11.4,11.72,11.22,11.69,630000.0],["2020-07-15",11.99,12.35,11.63,11.81,482800.0],["2020-07-16",11.75,12.18,11.64,11.83,634500.0],["2020-07-17",11.92,12.43,11.92,12.31,451000.0],["2020-07-20",12.31,12.48,11.69,11.7,461400.0],["2020-07-21",11.92,12.35,11.76,12.14,446500.0],["2020-07-22",12.05,12.26,11.88,12.11,296600.0],["2020-07-23",12.08,12.22,11.86,12.05,372100.0],["2020-07-24",12.07,12.71,12.07,12.41,358000.0],["2020-07-27",12.35,12.72,12.28,12.6,255700.0],["2020-07-28",12.45,12.68,12.34,12.53,208300.0],["2020-07-29",12.53,13.16,12.5,12.98,300400.0],["2020-07-30",12.77,13.31,12.49,13.27,465600.0],["2020-07-31",13.21,13.24,12.68,12.93,1140900.0],["2020-08-03",13.06,13.49,12.76,12.91,703300.0],["2020-08-04",13.15,13.92,12.79,13.2,688400.0],["2020-08-05",13.49,13.49,12.62,12.88,738300.0],["2020-08-06",13.06,13.55,12.85,13.07,745000.0],["2020-08-07",13.24,14.48,13.24,14.36,658900.0],["2020-08-10",14.3,15.15,14.3,15.01,729500.0],["2020-08-11",15.76,15.94,15.16,15.61,1115000.0],["2020-08-12",15.85,16.82,15.74,16.58,932200.0],["2020-08-13",16.32,17.76,16.3,17.14,1111700.0],["2020-08-14",17.01,17.26,16.7,16.84,960100.0],["2020-08-17",16.99,16.99,15.88,16.55,594800.0],["2020-08-18",16.65,17.04,16.55,16.8,385000.0],["2020-08-19",16.83,17.05,16.63,16.85,472200.0],["2020-08-20",16.71,16.75,16.16,16.37,285500.0],["2020-08-21",16.38,16.57,15.46,15.86,555700.0],["2020-08-24",16.08,16.08,15.76,15.88,380800.0],["2020-08-25",15.9,15.94,15.4,15.58,522900.0],["2020-08-26",15.66,15.78,14.37,14.52,661800.0],["2020-08-27",14.69,14.86,13.41,13.76,706700.0],["2020-08-28",13.82,14.25,13.82,14.11,361200.0],["2020-08-31",14.11,14.24,13.36,13.38,652000.0],["2020-09-01",13.34,13.8,13.16,13.64,494800.0],["2020-09-02",13.56,13.99,13.43,13.97,626100.0],["2020-09-03",13.89,13.97,13.26,13.4,310600.0],["2020-09-04",13.63,13.81,13.36,13.66,269800.0],["2020-09-08",13.41,13.7,13.1,13.15,309600.0],["2020-09-09",13.32,13.96,13.32,13.78,315400.0],["2020-09-10",13.75,13.9,13.43,13.57,318400.0],["2020-09-11",13.65,13.94,13.42,13.77,256600.0],["2020-09-14",14.03,15.0,13.97,14.75,574500.0],["2020-09-15",14.9,15.29,14.55,14.99,338800.0],["2020-09-16",15.26,15.9,14.88,15.04,1149400.0],["2020-09-17",14.74,15.16,14.51,14.94,315300.0],["2020-09-18",15.18,15.77,14.84,15.01,1468100.0],["2020-09-21",14.66,14.66,13.74,14.51,639700.0],["2020-09-22",14.52,14.91,14.29,14.87,437700.0],["2020-09-23",14.85,14.98,13.91,13.92,473300.0],["2020-09-24",14.05,14.58,13.6,14.17,519800.0],["2020-09-25",14.19,14.61,14.05,14.19,244400.0],["2020-09-28",14.43,15.22,14.38,15.03,363500.0],["2020-09-29",15.0,15.71,14.87,15.59,363900.0],["2020-09-30",15.66,15.96,15.26,15.48,419600.0],["2020-10-01",15.51,15.55,15.01,15.32,404600.0],["2020-10-02",14.93,15.9,14.1,15.76,295500.0],["2020-10-05",16.03,16.39,15.9,16.02,478200.0],["2020-10-06",16.15,16.24,15.75,15.76,447100.0],["2020-10-07",16.0,16.7,15.9,16.32,385600.0],["2020-10-08",16.29,16.59,16.0,16.21,222900.0],["2020-10-09",16.31,16.52,15.89,16.29,243500.0],["2020-10-12",16.38,16.49,15.8,16.08,198800.0],["2020-10-13",16.18,16.48,15.71,15.96,265500.0],["2020-10-14",16.18,16.86,16.11,16.69,702600.0],["2020-10-15",16.19,16.39,15.63,16.07,315600.0],["2020-10-16",16.15,16.43,15.93,15.96,251600.0],["2020-10-19",16.31,17.38,16.12,16.81,580800.0],["2020-10-20",16.94,17.36,16.5,16.81,361200.0],["2020-10-21",16.78,17.2,16.44,16.46,364200.0],["2020-10-22",16.45,16.63,15.96,16.41,226300.0],["2020-10-23",16.6,16.6,16.0,16.16,231700.0],["2020-10-26",15.89,16.02,15.51,15.62,241000.0],["2020-10-27",15.58,15.76,15.35,15.44,200900.0],["2020-10-28",15.0,15.29,14.61,15.13,523700.0],["2020-10-29",15.07,15.66,14.7,15.44,386600.0],["2020-10-30",15.44,15.57,14.88,15.1,295700.0],["2020-11-02",15.29,15.53,15.0,15.15,264900.0],["2020-11-03",15.42,15.54,14.91,14.93,283600.0],["2020-11-04",14.78,15.01,14.11,14.73,637800.0],["2020-11-05",13.78,14.66,13.75,14.58,585500.0],["2020-11-06",14.51,14.68,14.12,14.28,916400.0],["2020-11-09",15.42,16.48,15.21,16.23,600600.0],["2020-11-10",16.44,17.18,16.03,17.1,695500.0],["2020-11-11",17.21,17.28,16.42,16.57,265300.0],["2020-11-12",16.46,16.55,15.42,15.65,313000.0],["2020-11-13",15.85,16.27,15.63,16.17,227900.0],["2020-11-16",16.76,16.95,16.51,16.87,284400.0],["2020-11-17",16.63,17.15,16.38,17.01,373100.0],["2020-11-18",17.13,17.13,16.08,16.08,366600.0],["2020-11-19",16.1,16.11,14.93,15.65,1226400.0],["2020-11-20",15.47,15.93,15.0,15.02,330100.0],["2020-11-23",15.42,16.4,15.24,16.35,464800.0],["2020-11-24",16.63,17.11,15.95,16.13,346500.0],["2020-11-25",15.95,16.18,15.5,15.87,208300.0],["2020-11-27",15.83,16.08,15.61,15.99,129100.0],["2020-11-30",15.95,16.42,14.72,14.78,874300.0],["2020-12-01",15.04,15.44,14.45,14.78,567300.0],["2020-12-02",14.71,15.3,14.67,15.04,412200.0],["2020-12-03",15.03,15.13,14.57,14.87,363700.0],["2020-12-04",15.04,15.52,14.75,15.51,452100.0],["2020-12-07",15.46,15.46,14.75,14.79,365200.0],["2020-12-08",14.7,14.87,14.41,14.8,282700.0],["2020-12-09",15.01,15.19,14.11,14.44,335200.0],["2020-12-10",14.39,14.79,14.02,14.53,272000.0],["2020-12-11",14.45,14.45,13.81,13.88,492300.0],["2020-12-14",14.11,14.4,13.61,13.66,405200.0],["2020-12-15",13.83,14.15,13.61,13.81,817700.0],["2020-12-16",14.05,14.19,13.15,13.25,528000.0],["2020-12-17",13.46,13.46,12.78,12.91,625300.0],["2020-12-18",12.91,13.06,12.17,12.63,1286700.0],["2020-12-21",12.04,13.09,11.91,12.98,514000.0],["2020-12-22",13.03,13.3,12.78,13.14,466400.0],["2020-12-23",13.29,14.0,13.25,13.84,345500.0],["2020-12-24",13.84,13.87,13.49,13.72,227300.0],["2020-12-28",13.85,14.12,13.59,13.6,393100.0],["2020-12-29",13.71,13.73,13.17,13.46,287600.0],["2020-12-30",13.5,13.67,12.96,13.44,362600.0],["2020-12-31",13.34,13.52,13.12,13.17,415000.0],["2021-01-04",13.31,13.35,12.75,12.81,731200.0],["2021-01-05",13.96,16.2,13.0,14.62,3578100.0],["2021-01-06",15.25,17.1,15.25,16.38,1827500.0],["2021-01-07",16.51,19.22,16.4,18.85,1744600.0],["2021-01-08",19.17,19.17,17.63,18.1,1019400.0],["2021-01-11",17.87,18.77,17.72,18.53,715900.0],["2021-01-12",18.87,19.1,18.15,18.75,832100.0],["2021-01-13",18.65,18.9,18.22,18.27,501200.0],["2021-01-14",18.39,18.9,18.16,18.43,428000.0],["2021-01-15",18.4,18.4,17.25,17.51,470200.0],["2021-01-19",17.79,17.85,17.18,17.77,387000.0],["2021-01-20",18.03,19.86,18.0,19.49,1560900.0],["2021-01-21",19.49,19.5,18.39,18.83,653600.0],["2021-01-22",18.44,19.51,18.16,19.47,384200.0],["2021-01-25",19.64,19.95,19.06,19.5,552600.0],["2021-01-26",19.88,20.31,19.24,19.28,724500.0],["2021-01-27",18.71,21.11,18.52,19.9,1076500.0],["2021-01-28",20.0,20.04,18.15,19.87,1084300.0],["2021-01-29",19.99,20.53,19.15,19.21,616700.0],["2021-02-01",19.38,20.64,19.13,20.4,434500.0],["2021-02-02",20.91,22.21,20.43,21.33,1798400.0],["2021-02-03",21.2,22.06,20.14,20.41,988900.0],["2021-02-04",20.44,20.48,19.61,20.16,356400.0],["2021-02-05",20.33,20.72,19.83,20.66,467000.0],["2021-02-08",20.88,21.02,20.43,20.82,425300.0],["2021-02-09",21.03,23.74,20.48,22.51,1282200.0],["2021-02-10",22.91,24.44,22.36,23.65,1608400.0],["2021-02-11",24.55,25.94,24.07,25.18,1331800.0],["2021-02-12",24.75,26.56,24.73,26.46,1229500.0],["2021-02-16",26.8,27.44,26.28,26.67,738500.0],["2021-02-17",26.52,26.84,25.45,26.12,688100.0],["2021-02-18",26.11,27.49,25.63,26.22,1003000.0],["2021-02-19",26.82,28.0,26.74,27.27,805600.0],["2021-02-22",27.01,27.69,26.08,26.19,919800.0],["2021-02-23",25.53,25.56,24.16,25.16,810000.0],["2021-02-24",25.4,26.42,25.17,26.04,537400.0],["2021-02-25",23.49,25.0,23.24,24.22,4601100.0],["2021-02-26",24.41,25.72,23.8,25.32,5046200.0],["2021-03-01",25.74,26.0,24.65,25.87,2400200.0],["2021-03-02",25.91,28.63,25.17,27.48,3130000.0],["2021-03-03",27.51,28.77,24.69,24.84,1393500.0],["2021-03-04",24.13,25.01,22.42,23.05,1403700.0],["2021-03-05",23.49,25.5,22.61,24.77,1519600.0],["2021-03-08",25.0,26.24,24.52,25.49,869200.0],["2021-03-09",25.88,27.0,25.1,25.23,772900.0],["2021-03-10",25.48,27.01,25.4,26.61,1087600.0],["2021-03-11",26.85,27.43,26.18,27.43,864600.0],["2021-03-12",27.2,27.79,26.51,27.7,953300.0],["2021-03-15",27.74,28.12,27.11,27.2,711100.0],["2021-03-16",26.8,27.1,25.97,26.0,921900.0],["2021-03-17",25.74,26.76,25.68,26.5,647600.0],["2021-03-18",26.48,26.8,24.92,25.08,632600.0],["2021-03-19",23.81,25.78,22.85,25.63,1207300.0],["2021-03-22",25.75,26.48,24.77,25.89,701200.0],["2021-03-23",25.56,26.23,24.38,24.55,1135600.0],["2021-03-24",24.89,26.57,24.62,25.72,1067400.0],["2021-03-25",25.07,25.65,24.14,25.44,1425600.0],["2021-03-26",25.45,27.53,25.45,27.12,1304800.0],["2021-03-29",26.75,27.05,25.05,25.83,1327800.0],["2021-03-30",25.72,26.19,24.7,25.91,841100.0],["2021-03-31",26.04,27.82,25.92,27.07,1088000.0],["2021-04-01",28.28,31.3,28.11,31.1,2543600.0],["2021-04-05",31.47,31.8,29.07,29.56,1108300.0],["2021-04-06",29.98,30.88,29.29,29.66,779800.0],["2021-04-07",29.32,29.62,26.72,27.3,1778600.0],["2021-04-08",27.04,27.78,26.36,27.61,800700.0],["2021-04-09",27.58,27.86,27.2,27.6,492400.0],["2021-04-12",27.61,27.81,25.8,26.03,922800.0],["2021-04-13",25.85,26.15,25.29,26.1,764700.0],["2021-04-14",26.37,27.4,26.1,26.31,612100.0],["2021-04-15",26.45,26.78,25.06,25.69,748600.0],["2021-04-16",25.96,26.76,25.7,25.88,2355200.0],["2021-04-19",25.51,26.19,24.1,24.59,1623800.0],["2021-04-20",24.18,24.35,22.86,23.63,1560100.0],["2021-04-21",23.2,24.08,22.92,23.8,499300.0],["2021-04-22",24.08,24.6,23.54,23.64,835300.0],["2021-04-23",23.76,25.29,23.21,24.98,983300.0],["2021-04-26",25.0,26.72,24.91,26.36,844400.0],["2021-04-27",26.41,27.58,26.39,27.0,1332000.0],["2021-04-28",27.06,27.87,26.98,27.49,823500.0],["2021-04-29",28.15,30.42,28.0,29.31,1715100.0],["2021-04-30",29.45,31.26,29.15,29.8,1924800.0],["2021-05-03",29.7,30.93,28.72,29.96,1351700.0],["2021-05-04",29.74,30.86,29.02,30.67,1001100.0],["2021-05-05",30.59,32.5,30.5,31.82,1397400.0],["2021-05-06",32.01,32.21,30.87,32.0,1182100.0],["2021-05-07",31.81,32.57,30.99,31.97,719200.0],["2021-05-10",32.08,32.57,29.84,29.95,1276600.0],["2021-05-11",28.78,30.3,28.5,29.55,885300.0],["2021-05-12",29.37,29.37,26.97,27.23,1709200.0],["2021-05-13",27.26,28.1,25.39,25.66,1549800.0],["2021-05-14",26.23,26.79,25.56,26.75,1095500.0],["2021-05-17",26.05,27.25,26.05,27.22,745700.0],["2021-05-18",27.31,28.49,27.01,28.1,714500.0],["2021-05-19",27.31,29.04,27.11,29.0,1183400.0],["2021-05-20",28.96,29.24,26.65,27.59,1778300.0],["2021-05-21",28.05,29.41,27.85,28.65,651200.0],["2021-05-24",28.68,30.0,28.58,29.91,729300.0],["2021-05-25",30.29,30.66,29.12,29.12,714400.0],["2021-05-26",29.48,31.05,29.29,30.89,1149200.0],["2021-05-27",31.03,31.97,31.03,31.87,929500.0],["2021-05-28",32.0,32.19,31.61,31.89,635400.0],["2021-06-01",32.64,32.84,31.62,32.34,1194300.0],["2021-06-02",32.34,33.48,31.87,32.76,904100.0],["2021-06-03",32.31,33.08,31.64,32.18,1044400.0],["2021-06-04",32.46,32.88,30.19,30.47,664700.0],["2021-06-07",30.5,32.85,30.33,32.65,841600.0],["2021-06-08",32.73,34.2,32.28,34.0,932800.0],["2021-06-09",34.31,34.79,33.38,34.04,740900.0],["2021-06-10",34.34,34.83,33.01,34.65,909200.0],["2021-06-11",34.61,34.61,32.73,33.62,710600.0],["2021-06-14",33.98,34.92,33.4,33.58,660100.0],["2021-06-15",33.28,34.29,32.79,33.14,724200.0],["2021-06-16",32.89,33.8,32.38,33.5,1558500.0],["2021-06-17",33.56,34.28,30.87,32.53,1168700.0],["2021-06-18",31.65,32.48,31.06,31.31,2976000.0],["2021-06-21",31.34,32.49,31.27,32.4,1720600.0],["2021-06-22",32.38,32.95,31.93,32.84,461200.0],["2021-06-23",32.85,33.66,32.85,33.07,545600.0],["2021-06-24",33.62,33.8,33.05,33.13,665900.0],["2021-06-25",33.06,34.04,31.44,32.78,2444500.0],["2021-06-28",32.78,33.38,32.38,33.24,751100.0],["2021-06-29",33.46,34.35,33.42,34.02,640300.0],["2021-06-30",34.12,34.23,33.59,33.62,676600.0],["2021-07-01",33.98,35.0,33.68,34.36,945500.0],["2021-07-02",34.22,34.32,33.29,33.51,592900.0],["2021-07-06",33.77,34.0,32.73,32.84,1080400.0],["2021-07-07",32.91,33.0,30.94,31.79,978400.0],["2021-07-08",31.15,32.68,30.5,32.26,1157700.0],["2021-07-09",32.91,34.18,32.16,34.14,637000.0],["2021-07-12",34.03,34.6,33.34,34.19,575800.0],["2021-07-13",34.11,34.11,32.58,32.61,1338200.0],["2021-07-14",32.91,33.09,30.66,30.83,1083900.0],["2021-07-15",30.81,32.92,30.61,32.83,1667500.0],["2021-07-16",33.19,33.19,31.38,31.79,796300.0],["2021-07-19",30.97,31.99,30.56,31.59,755400.0],["2021-07-20",31.52,33.09,31.37,32.42,906300.0],["2021-07-21",32.62,34.54,32.62,33.87,805800.0],["2021-07-22",33.85,33.93,32.87,33.41,667500.0],["2021-07-23",33.67,33.71,32.51,33.16,568800.0],["2021-07-26",33.26,34.58,33.26,34.53,528700.0],["2021-07-27",34.36,34.36,31.92,32.28,1411100.0],["2021-07-28",32.39,33.21,31.6,33.14,1271800.0],["2021-07-29",33.46,34.6,33.21,34.55,477000.0],["2021-07-30",34.31,35.52,34.31,35.36,1244500.0],["2021-08-02",36.0,38.13,34.45,36.0,2094000.0],["2021-08-03",36.05,37.84,34.83,37.78,1292800.0],["2021-08-04",37.57,37.78,34.97,35.04,962400.0],["2021-08-05",33.44,33.92,32.51,33.44,4522600.0],["2021-08-06",33.93,34.98,32.67,34.94,1249500.0],["2021-08-09",34.37,36.95,33.36,36.53,2579900.0],["2021-08-10",36.94,37.66,35.45,36.9,880200.0],["2021-08-11",36.91,38.53,35.48,38.08,1243200.0],["2021-08-12",37.78,38.44,37.43,38.25,519100.0],["2021-08-13",38.35,38.35,36.53,36.56,597800.0],["2021-08-16",36.0,37.34,35.03,35.34,646700.0],["2021-08-17",35.28,36.28,34.61,35.6,1168600.0],["2021-08-18",35.6,38.27,34.89,37.05,1714700.0],["2021-08-19",36.22,37.28,34.4,35.42,1103200.0],["2021-08-20",35.06,35.49,32.59,33.77,1482000.0],["2021-08-23",35.55,35.55,33.43,33.68,1364900.0],["2021-08-24",33.95,34.92,33.6,34.65,1120100.0],["2021-08-25",34.81,35.56,34.23,34.54,1034500.0],["2021-08-26",34.59,34.78,33.43,33.65,1007000.0],["2021-08-27",33.67,35.85,33.61,35.32,1180000.0],["2021-08-30",35.72,35.98,33.78,33.85,781300.0],["2021-08-31",33.66,35.11,33.36,35.1,1156800.0],["2021-09-01",35.15,36.55,34.7,36.01,800100.0],["2021-09-02",36.61,38.34,36.47,36.57,976700.0],["2021-09-03",36.47,36.47,35.2,35.29,671200.0],["2021-09-07",35.1,37.5,35.07,36.96,942500.0],["2021-09-08",37.2,37.32,34.86,34.94,829700.0],["2021-09-09",34.71,36.25,34.58,35.56,888600.0],["2021-09-10",36.26,36.26,35.24,35.5,568700.0],["2021-09-13",35.93,36.4,35.0,36.07,754300.0],["2021-09-14",36.53,37.0,33.51,33.65,1600600.0],["2021-09-15",34.06,35.07,33.74,34.71,1556900.0],["2021-09-16",34.45,35.74,34.4,35.58,993200.0],["2021-09-17",35.66,36.6,34.76,34.78,3805100.0],["2021-09-20",33.2,34.6,32.74,33.37,1326500.0],["2021-09-21",35.14,35.14,32.91,33.95,467200.0],["2021-09-22",34.43,35.19,31.6,31.7,1931000.0],["2021-09-23",31.9,32.6,31.13,31.98,1122500.0],["2021-09-24",31.42,32.42,31.19,31.42,712200.0],["2021-09-27",31.86,33.62,31.86,33.39,783900.0],["2021-09-28",33.6,33.91,32.32,32.35,982700.0],["2021-09-29",32.32,32.46,31.21,31.75,788300.0],["2021-09-30",31.83,32.86,31.25,32.65,828600.0],["2021-10-01",32.91,35.22,32.75,35.04,995200.0],["2021-10-04",34.8,35.18,33.66,34.09,718200.0],["2021-10-05",34.56,35.14,33.55,34.51,557700.0],["2021-10-06",33.8,34.4,32.61,33.86,635900.0],["2021-10-07",34.38,34.91,33.75,34.05,721400.0],["2021-10-08",34.14,35.52,34.09,35.03,466800.0],["2021-10-11",35.86,37.72,34.85,34.93,1412600.0],["2021-10-12",34.45,34.96,33.3,34.8,1016800.0],["2021-10-13",34.55,35.05,33.38,35.01,638600.0],["2021-10-14",35.98,35.98,35.14,35.67,483200.0],["2021-10-15",36.42,36.42,34.62,34.64,1554800.0],["2021-10-18",34.58,35.41,34.28,35.12,652600.0],["2021-10-19",35.08,36.38,34.67,36.06,901500.0],["2021-10-20",36.06,36.06,35.04,35.76,992100.0],["2021-10-21",35.83,36.65,35.15,36.28,779100.0],["2021-10-22",36.28,36.55,34.94,36.3,524200.0],["2021-10-25",36.54,37.05,36.05,36.78,862800.0],["2021-10-26",37.07,37.17,35.9,36.01,408300.0],["2021-10-27",35.71,35.95,34.48,34.75,646200.0],["2021-10-28",35.01,36.93,34.93,36.89,574300.0],["2021-10-29",36.86,38.77,36.85,37.95,1012100.0],["2021-11-01",38.44,40.0,37.72,38.94,921600.0],["2021-11-02",38.54,38.78,37.81,38.53,501600.0],["2021-11-03",38.1,39.71,37.48,38.89,1189300.0],["2021-11-04",36.78,39.96,36.43,39.85,1360600.0],["2021-11-05",40.69,42.5,40.13,42.06,1783900.0],["2021-11-08",42.99,44.19,42.5,43.86,1013000.0],["2021-11-09",44.13,44.27,41.5,41.64,1365300.0],["2021-11-10",41.23,41.6,39.68,40.07,1043600.0],["2021-11-11",40.11,41.52,39.99,40.7,428100.0],["2021-11-12",40.6,40.81,39.67,39.94,796000.0],["2021-11-15",39.9,40.08,38.45,39.53,937800.0],["2021-11-16",39.74,40.73,38.82,40.37,817500.0],["2021-11-17",39.89,40.35,38.65,39.21,587500.0],["2021-11-18",39.58,41.29,39.35,41.16,786600.0],["2021-11-19",40.21,41.15,39.85,40.33,637800.0],["2021-11-22",40.82,42.24,40.45,40.49,711900.0],["2021-11-23",40.51,40.84,38.15,38.88,891700.0],["2021-11-24",38.5,39.46,38.13,39.35,408900.0],["2021-11-26",38.01,38.91,35.88,38.18,776200.0],["2021-11-29",39.35,39.82,37.64,38.67,1011700.0],["2021-11-30",38.07,38.91,36.6,38.65,1504900.0],["2021-12-01",40.18,40.87,37.35,37.4,1234600.0],["2021-12-02",37.23,39.41,37.23,38.42,540700.0],["2021-12-03",38.89,39.71,35.63,36.21,653900.0],["2021-12-06",36.43,37.6,35.31,36.48,602300.0],["2021-12-07",37.66,39.23,37.32,38.74,1085400.0],["2021-12-08",39.6,39.7,38.12,38.36,578200.0],["2021-12-09",38.0,38.62,37.47,37.86,632500.0],["2021-12-10",38.38,38.8,37.46,38.79,496100.0],["2021-12-13",38.26,38.39,35.62,35.89,940400.0],["2021-12-14",35.25,35.99,34.76,35.16,803300.0],["2021-12-15",34.86,35.67,33.64,35.21,1351300.0],["2021-12-16",35.65,37.06,34.57,34.71,964300.0],["2021-12-17",34.51,36.26,33.86,35.44,1976500.0],["2021-12-20",34.23,34.59,33.12,34.24,962400.0],["2021-12-21",34.76,35.78,34.44,35.72,1052800.0],["2021-12-22",35.86,36.29,35.38,35.75,729300.0],["2021-12-23",35.88,36.69,35.28,35.77,227000.0],["2021-12-27",35.72,36.14,34.95,36.08,286400.0],["2021-12-28",36.04,36.11,35.14,35.5,277800.0],["2021-12-29",35.39,35.89,34.57,35.43,287100.0],["2021-12-30",35.67,36.0,34.75,34.81,509900.0],["2021-12-31",34.54,35.26,34.41,34.76,304000.0],["2022-01-03",35.25,36.73,34.87,36.54,856000.0],["2022-01-04",37.0,37.74,36.54,37.69,568400.0],["2022-01-05",37.75,38.47,37.27,37.44,1000100.0],["2022-01-06",38.45,38.6,36.05,36.35,617300.0],["2022-01-07",36.2,36.53,35.31,35.88,407600.0],["2022-01-10",35.35,35.56,34.25,34.86,798900.0],["2022-01-11",34.95,37.1,34.53,36.74,538100.0],["2022-01-12",37.0,37.28,34.57,34.68,923500.0],["2022-01-13",34.33,34.8,32.63,32.81,1268600.0],["2022-01-14",32.58,33.06,31.42,32.4,911500.0],["2022-01-18",33.53,33.77,31.82,33.4,1461500.0],["2022-01-19",33.54,34.46,32.92,33.06,980700.0],["2022-01-20",32.89,33.9,31.14,31.24,907800.0],["2022-01-21",30.43,31.88,29.93,30.0,1338500.0],["2022-01-24",30.02,32.32,29.29,31.91,1415700.0],["2022-01-25",31.43,32.35,30.76,32.03,1120800.0],["2022-01-26",32.8,32.99,29.59,30.08,1130600.0],["2022-01-27",30.09,30.7,28.05,28.43,1114800.0],["2022-01-28",28.36,29.79,27.85,29.74,1116600.0],["2022-01-31",29.49,30.85,29.49,30.54,728500.0],["2022-02-01",30.78,32.0,30.05,31.99,906700.0],["2022-02-02",31.82,32.22,31.08,31.33,1353200.0],["2022-02-03",30.7,31.33,29.74,30.29,695200.0],["2022-02-04",30.34,31.25,30.04,30.99,557900.0],["2022-02-07",30.95,31.35,30.46,30.84,595100.0],["2022-02-08",30.64,31.28,30.04,31.24,479100.0],["2022-02-09",31.72,32.82,31.72,32.79,532100.0],["2022-02-10",32.42,34.46,31.53,32.95,2164800.0],["2022-02-11",30.72,31.75,29.1,29.94,2606200.0],["2022-02-14",30.2,30.2,26.66,26.92,2547600.0],["2022-02-15",27.06,29.86,26.98,29.09,1316700.0],["2022-02-16",28.86,29.42,27.79,28.13,885900.0],["2022-02-17",27.56,28.57,26.89,27.12,1098500.0],["2022-02-18",26.94,27.82,26.65,26.93,874000.0],["2022-02-22",26.8,27.36,26.27,26.72,910500.0],["2022-02-23",27.19,28.32,27.19,27.46,986100.0],["2022-02-24",26.76,30.04,26.66,30.0,1381600.0],["2022-02-25",29.98,30.51,29.43,30.05,815500.0],["2022-02-28",30.09,32.84,30.09,32.74,1757600.0],["2022-03-01",32.83,33.65,32.39,33.13,1388700.0],["2022-03-02",33.74,34.42,33.18,34.13,922400.0],["2022-03-03",34.11,34.17,31.69,32.0,808100.0],["2022-03-04",31.39,31.99,29.91,30.23,1143100.0],["2022-03-07",30.09,31.64,29.23,29.72,1768300.0],["2022-03-08",30.41,32.42,29.79,31.48,1932700.0],["2022-03-09",32.03,32.78,31.16,32.6,1350900.0],["2022-03-10",32.34,33.22,31.27,31.92,615200.0],["2022-03-11",32.04,32.6,30.81,30.84,629500.0],["2022-03-14",30.69,30.75,29.07,29.47,1024400.0],["2022-03-15",29.07,29.54,28.33,28.57,1087700.0],["2022-03-16",29.05,29.97,28.71,29.92,689100.0],["2022-03-17",30.15,32.0,30.15,31.46,731700.0],["2022-03-18",31.13,31.42,30.38,30.48,2333400.0],["2022-03-21",31.24,31.28,29.2,30.28,1190300.0],["2022-03-22",30.4,32.1,30.4,31.71,1022500.0],["2022-03-23",31.69,32.07,29.86,30.02,872500.0],["2022-03-24",30.36,31.55,29.92,31.52,793000.0],["2022-03-25",31.88,31.88,30.59,31.74,574800.0],["2022-03-28",31.38,31.61,29.69,30.23,1242300.0],["2022-03-29",30.57,31.18,30.06,30.52,1384700.0],["2022-03-30",30.65,31.37,29.92,30.24,502400.0],["2022-03-31",30.27,31.9,30.02,31.01,1220600.0],["2022-04-01",31.38,32.34,31.31,31.49,1310800.0],["2022-04-04",31.87,32.32,30.71,30.83,891600.0],["2022-04-05",31.15,31.37,28.52,28.75,1063100.0],["2022-04-06",28.17,29.67,27.95,28.94,1335400.0],["2022-04-07",29.12,29.57,27.85,28.65,1063500.0],["2022-04-08",28.5,28.86,28.0,28.13,1638000.0],["2022-04-11",27.8,29.11,27.46,28.64,1477200.0],["2022-04-12",29.34,31.46,29.31,30.24,1948600.0],["2022-04-13",30.31,32.33,30.31,31.53,967000.0],["2022-04-14",31.58,32.25,31.07,31.2,559900.0],["2022-04-18",31.15,31.44,30.03,30.2,673900.0],["2022-04-19",30.34,31.23,30.08,30.55,647800.0],["2022-04-20",30.87,31.09,29.66,30.16,840800.0],["2022-04-21",32.1,34.07,31.85,32.4,1940400.0],["2022-04-22",31.59,33.1,29.5,30.35,2377200.0],["2022-04-25",29.59,29.94,28.56,29.37,1386200.0],["2022-04-26",29.3,30.01,27.85,28.07,1114500.0],["2022-04-27",27.78,28.63,27.55,28.04,747700.0],["2022-04-28",28.85,29.15,27.52,29.06,871600.0],["2022-04-29",28.86,29.45,27.69,28.07,1262700.0],["2022-05-02",27.25,31.8,26.09,31.34,3438200.0],["2022-05-03",30.8,31.58,30.08,30.51,1760100.0],["2022-05-04",31.11,31.31,29.35,31.11,1188400.0],["2022-05-05",30.86,30.94,29.35,30.82,1025600.0],["2022-05-06",30.84,32.77,29.74,32.13,981400.0],["2022-05-09",31.13,31.47,28.1,28.49,1296000.0],["2022-05-10",28.59,29.46,27.38,29.18,1218100.0],["2022-05-11",29.6,29.69,27.72,28.04,1156100.0],["2022-05-12",27.61,30.24,27.23,29.67,1308500.0],["2022-05-13",30.46,32.34,30.46,31.81,1002200.0],["2022-05-16",32.17,32.49,31.15,31.35,787900.0],["2022-05-17",32.22,33.48,31.98,33.47,957000.0],["2022-05-18",33.4,35.16,33.0,33.8,1590100.0],["2022-05-19",33.36,33.79,31.43,33.13,1178700.0],["2022-05-20",33.33,33.98,31.94,33.0,974000.0],["2022-05-23",33.24,34.11,32.49,34.08,887500.0],["2022-05-24",33.72,33.72,31.35,32.14,1017900.0],["2022-05-25",31.91,32.62,30.93,32.55,1133300.0],["2022-05-26",33.0,33.18,31.9,32.36,801100.0],["2022-05-27",32.61,33.22,32.25,33.08,518300.0],["2022-05-31",33.06,34.14,32.55,32.58,697000.0],["2022-06-01",32.81,35.27,32.62,34.7,1594200.0],["2022-06-02",34.7,36.78,34.65,36.76,964000.0],["2022-06-03",36.56,37.48,35.44,35.64,951900.0],["2022-06-06",35.88,37.23,35.64,36.53,772900.0],["2022-06-07",36.43,37.17,36.17,37.13,529700.0],["2022-06-08",37.38,38.42,37.0,37.58,1250000.0],["2022-06-09",37.18,37.89,36.6,36.67,983000.0],["2022-06-10",35.77,36.8,35.28,35.41,571300.0],["2022-06-13",35.0,35.43,32.55,32.79,1258400.0],["2022-06-14",33.43,34.81,32.89,33.51,889500.0],["2022-06-15",33.65,34.29,32.21,33.44,611100.0],["2022-06-16",32.39,33.21,30.92,31.1,944600.0],["2022-06-17",31.22,32.31,29.66,30.25,2540500.0],["2022-06-21",30.67,31.7,30.17,31.15,816800.0],["2022-06-22",29.74,30.54,29.06,29.44,1220400.0],["2022-06-23",29.31,29.56,26.85,28.16,1445300.0],["2022-06-24",28.41,29.04,26.63,26.87,2392900.0],["2022-06-27",27.09,29.57,26.81,29.33,1396500.0],["2022-06-28",29.5,30.09,28.39,28.91,796700.0],["2022-06-29",28.91,29.1,27.39,27.84,824800.0],["2022-06-30",27.41,27.88,26.84,27.17,1118200.0],["2022-07-01",27.26,28.99,27.06,28.87,1183700.0],["2022-07-05",28.28,28.4,26.73,28.07,1361000.0],["2022-07-06",27.54,28.49,26.73,27.92,781300.0],["2022-07-07",28.36,30.24,28.36,29.78,1103900.0],["2022-07-08",29.99,29.99,28.37,28.52,790200.0],["2022-07-11",27.79,28.89,27.59,28.18,744700.0],["2022-07-12",27.5,28.63,26.8,28.05,643100.0],["2022-07-13",27.61,28.5,27.42,27.96,515400.0],["2022-07-14",27.31,28.08,27.09,28.01,1120200.0],["2022-07-15",28.75,29.7,28.24,29.65,1193400.0],["2022-07-18",30.61,31.5,30.6,31.0,600500.0],["2022-07-19",31.11,32.31,31.06,32.27,653100.0],["2022-07-20",32.16,33.38,32.12,33.12,643500.0],["2022-07-21",32.41,32.62,30.72,31.56,666800.0],["2022-07-22",31.73,32.4,30.58,30.72,711400.0],["2022-07-25",31.14,31.81,30.51,31.65,724400.0],["2022-07-26",31.76,32.12,30.64,30.66,640900.0],["2022-07-27",31.08,32.71,30.76,32.49,693200.0],["2022-07-28",33.18,34.06,32.15,34.06,772300.0],["2022-07-29",34.84,36.63,34.6,36.02,987100.0],["2022-08-01",35.2,35.9,33.92,35.67,883900.0],["2022-08-02",36.0,39.67,35.31,37.48,1798300.0],["2022-08-03",37.58,38.06,36.07,37.18,1635300.0],["2022-08-04",37.14,37.28,35.72,36.68,1251600.0],["2022-08-05",36.44,37.43,35.8,36.91,984500.0],["2022-08-08",36.83,38.43,36.78,37.75,828200.0],["2022-08-09",37.47,38.71,37.1,37.84,645900.0],["2022-08-10",38.31,40.11,37.86,39.93,2147000.0],["2022-08-11",40.49,41.25,39.53,39.91,1452000.0],["2022-08-12",39.87,40.5,39.13,40.23,604000.0],["2022-08-15",38.53,39.02,37.05,38.74,1183000.0],["2022-08-16",39.16,39.24,38.13,38.22,701400.0],["2022-08-17",37.92,38.64,37.45,38.13,621900.0],["2022-08-18",38.54,39.25,38.09,39.04,638000.0],["2022-08-19",38.31,38.43,37.12,37.6,817500.0],["2022-08-22",37.16,37.73,36.27,36.86,571000.0],["2022-08-23",37.53,38.01,36.44,36.86,727600.0],["2022-08-24",37.01,38.1,36.85,37.94,614700.0],["2022-08-25",38.14,38.94,37.92,38.81,704800.0],["2022-08-26",38.59,39.32,37.72,37.96,646900.0],["2022-08-29",37.45,38.49,37.37,37.7,610700.0],["2022-08-30",37.41,37.56,35.26,35.55,989200.0],["2022-08-31",35.36,37.24,35.34,36.63,1078200.0],["2022-09-01",36.39,36.66,34.78,35.56,976500.0],["2022-09-02",36.77,37.8,35.12,35.4,479500.0],["2022-09-06",35.31,35.84,34.23,35.06,774300.0],["2022-09-07",34.39,35.7,34.23,35.65,809000.0],["2022-09-08",35.54,37.96,35.54,37.93,863600.0],["2022-09-09",38.54,39.0,37.92,38.1,694900.0],["2022-09-12",38.2,38.59,36.29,36.7,972200.0],["2022-09-13",35.68,36.51,34.95,35.09,1056600.0],["2022-09-14",35.09,35.09,33.65,34.01,964600.0],["2022-09-15",33.2,34.17,32.4,32.84,1134300.0],["2022-09-16",32.03,32.3,31.11,32.05,3426400.0],["2022-09-19",31.17,32.54,31.06,32.23,653000.0],["2022-09-20",32.0,32.01,30.74,30.94,921300.0],["2022-09-21",31.31,32.11,30.32,30.37,879100.0],["2022-09-22",30.47,30.71,29.43,29.76,885100.0],["2022-09-23",29.06,29.06,27.49,27.65,1535500.0],["2022-09-26",27.18,27.92,26.64,27.07,975700.0],["2022-09-27",27.55,29.02,27.31,28.93,1026800.0],["2022-09-28",29.13,30.74,28.94,30.25,1232200.0],["2022-09-29",29.7,29.97,28.59,29.14,897000.0],["2022-09-30",28.77,29.78,28.57,29.07,823200.0],["2022-10-03",29.94,30.48,29.42,30.25,902400.0],["2022-10-04",31.05,31.37,30.09,30.64,1057100.0],["2022-10-05",29.92,30.44,29.02,30.08,796000.0],["2022-10-06",30.05,30.71,28.7,29.02,1276100.0],["2022-10-07",28.69,29.01,27.15,27.82,1315400.0],["2022-10-10",27.92,28.31,27.33,27.51,1098600.0],["2022-10-11",27.0,28.8,26.96,28.14,773400.0],["2022-10-12",27.85,28.19,27.25,28.09,682100.0],["2022-10-13",27.56,29.16,27.22,28.92,1008600.0],["2022-10-14",28.73,29.62,27.28,27.67,683400.0],["2022-10-17",28.39,29.18,28.39,28.84,851700.0],["2022-10-18",29.19,29.73,27.94,28.06,895800.0],["2022-10-19",27.82,28.15,27.6,27.98,753500.0],["2022-10-20",28.12,28.26,27.29,27.59,795700.0],["2022-10-21",27.88,29.31,27.5,29.02,1637900.0],["2022-10-24",28.55,28.91,26.71,27.26,1870400.0],["2022-10-25",27.1,27.69,26.33,26.84,1378700.0],["2022-10-26",26.94,28.3,26.74,27.76,1010300.0],["2022-10-27",28.26,28.65,27.59,27.6,668400.0],["2022-10-28",27.84,28.93,26.67,28.87,1054400.0],["2022-10-31",28.92,29.29,27.76,28.89,1000100.0],["2022-11-01",29.76,30.62,28.93,29.08,1126200.0],["2022-11-02",28.8,29.15,27.66,27.66,1286300.0],["2022-11-03",27.43,31.27,26.45,31.27,2528400.0],["2022-11-04",32.18,32.45,30.64,31.3,1279400.0],["2022-11-07",31.77,32.98,31.5,32.88,1002000.0],["2022-11-08",32.88,33.43,32.18,33.09,814900.0],["2022-11-09",32.41,32.87,31.22,31.48,955300.0],["2022-11-10",32.84,35.23,32.53,35.16,1201400.0],["2022-11-11",35.23,37.07,35.06,36.53,1124400.0],["2022-11-14",35.94,36.7,35.63,36.06,989800.0],["2022-11-15",36.7,37.0,35.58,36.51,939000.0],["2022-11-16",36.03,36.28,34.96,35.0,656500.0],["2022-11-17",34.0,34.98,33.37,34.95,549800.0],["2022-11-18",35.0,35.0,33.52,33.82,577600.0],["2022-11-21",33.42,34.29,32.91,34.27,792800.0],["2022-11-22",34.68,35.37,34.42,35.24,449200.0],["2022-11-23",34.8,34.83,33.45,34.05,593300.0],["2022-11-25",33.88,34.94,33.79,34.38,214300.0],["2022-11-28",33.4,34.15,32.93,32.95,926600.0],["2022-11-29",33.27,33.69,32.22,32.67,596100.0],["2022-11-30",32.74,35.0,32.3,34.56,1570700.0],["2022-12-01",34.66,36.06,33.69,34.83,1050600.0],["2022-12-02",34.24,35.51,34.14,35.06,473800.0],["2022-12-05",35.14,35.35,31.96,32.5,1116300.0],["2022-12-06",32.15,32.6,31.56,31.81,916300.0],["2022-12-07",31.67,32.3,29.05,29.26,1650000.0],["2022-12-08",29.99,30.29,28.85,29.1,1327100.0],["2022-12-09",29.06,29.63,28.53,29.1,885400.0],["2022-12-12",28.98,30.84,28.63,30.75,973800.0],["2022-12-13",31.62,32.12,30.65,31.25,786600.0],["2022-12-14",31.64,32.5,30.72,30.86,853900.0],["2022-12-15",30.14,31.94,30.06,31.2,799700.0],["2022-12-16",30.22,31.2,29.32,29.48,2620500.0],["2022-12-19",29.44,30.27,28.87,29.36,577600.0],["2022-12-20",29.22,29.8,28.97,28.97,527700.0],["2022-12-21",29.42,30.23,28.94,29.95,694500.0],["2022-12-22",29.58,29.62,28.5,29.14,648400.0],["2022-12-23",29.25,29.99,28.77,29.97,458500.0],["2022-12-27",29.93,30.11,29.41,29.8,359500.0],["2022-12-28",29.75,29.84,28.67,28.99,538500.0],["2022-12-29",29.33,30.33,29.25,30.21,478600.0],["2022-12-30",29.86,30.55,29.77,30.5,444000.0],["2023-01-03",30.33,30.92,28.46,28.9,1049200.0],["2023-01-04",28.9,30.65,28.75,30.11,715900.0],["2023-01-05",29.84,30.99,29.2,30.91,913400.0],["2023-01-06",31.66,31.85,30.71,31.68,718200.0],["2023-01-09",32.17,32.61,31.14,31.14,835400.0],["2023-01-10",31.19,31.94,30.72,31.85,1058000.0],["2023-01-11",32.05,32.3,31.45,31.77,603400.0],["2023-01-12",32.01,32.18,31.32,32.08,594800.0],["2023-01-13",31.88,32.82,31.7,32.53,473400.0],["2023-01-17",31.9,32.39,30.84,31.24,755000.0],["2023-01-18",31.7,32.12,29.97,30.16,423700.0],["2023-01-19",29.77,30.68,29.53,30.09,499800.0],["2023-01-20",30.36,31.26,30.01,31.06,861000.0],["2023-01-23",31.06,31.21,30.65,31.04,623200.0],["2023-01-24",30.85,31.51,30.64,31.13,351800.0],["2023-01-25",30.54,32.3,30.21,32.07,764000.0],["2023-01-26",32.43,32.73,30.71,31.14,539100.0],["2023-01-27",31.05,32.04,30.63,31.2,388800.0],["2023-01-30",30.67,31.72,30.25,31.05,565000.0],["2023-01-31",32.95,36.19,32.33,34.77,3062700.0],["2023-02-01",34.66,35.4,33.2,34.94,1066300.0],["2023-02-02",35.14,36.34,34.7,35.8,929400.0],["2023-02-03",35.8,36.31,33.94,33.96,949700.0],["2023-02-06",33.73,34.62,33.53,34.2,1244300.0],["2023-02-07",34.13,34.42,32.83,33.92,1309500.0],["2023-02-08",34.38,37.49,34.34,36.54,2009600.0],["2023-02-09",37.06,37.4,34.54,34.95,959100.0],["2023-02-10",35.08,35.54,34.15,34.66,845600.0],["2023-02-13",34.36,36.13,33.91,35.33,992600.0],["2023-02-14",35.1,35.94,34.22,35.79,680700.0],["2023-02-15",35.65,36.79,35.1,36.76,738100.0],["2023-02-16",36.21,36.89,35.91,35.97,691200.0],["2023-02-17",35.6,35.81,34.36,34.64,577600.0],["2023-02-21",33.89,34.74,33.27,33.36,568700.0],["2023-02-22",33.28,33.98,33.08,33.48,569100.0],["2023-02-23",33.92,34.58,33.37,34.04,554600.0],["2023-02-24",33.45,34.77,33.27,34.75,610500.0],["2023-02-27",35.07,35.49,34.67,35.29,593600.0],["2023-02-28",35.56,35.68,34.47,34.67,822500.0],["2023-03-01",34.67,35.58,34.59,35.33,830100.0],["2023-03-02",34.93,35.03,33.91,34.24,637200.0],["2023-03-03",34.15,35.09,33.29,34.94,895900.0],["2023-03-06",34.76,35.74,33.08,33.48,963900.0],["2023-03-07",33.5,33.84,32.55,33.01,667900.0],["2023-03-08",33.11,33.58,32.57,33.36,640300.0],["2023-03-09",33.39,33.77,32.32,32.57,659000.0],["2023-03-10",32.47,33.38,31.41,31.66,891000.0],["2023-03-13",30.55,32.12,29.69,31.03,891200.0],["2023-03-14",32.24,32.72,31.18,32.17,758100.0],["2023-03-15",30.75,32.08,30.35,31.5,1339500.0],["2023-03-16",30.82,32.05,30.5,31.16,1160600.0],["2023-03-17",30.61,31.2,30.09,31.13,3238600.0],["2023-03-20",31.18,31.91,30.75,31.17,1072000.0],["2023-03-21",32.07,32.91,31.59,31.98,658800.0],["2023-03-22",31.79,32.13,30.15,30.23,863400.0],["2023-03-23",30.38,31.17,28.86,28.91,911500.0],["2023-03-24",27.82,30.51,27.73,30.47,984100.0],["2023-03-27",30.97,31.4,30.02,30.95,721600.0],["2023-03-28",30.67,31.72,30.52,31.29,683900.0],["2023-03-29",31.74,31.79,30.29,31.0,623800.0],["2023-03-30",31.48,31.62,30.37,30.58,450100.0],["2023-03-31",30.89,31.15,30.76,30.99,385400.0],["2023-04-03",31.77,32.15,31.21,31.78,813500.0],["2023-04-04",31.77,31.92,30.79,30.86,770500.0],["2023-04-05",30.68,30.86,29.76,30.05,1112500.0],["2023-04-06",30.02,30.64,29.5,30.56,948200.0],["2023-04-10",30.44,31.78,30.19,31.51,1024500.0],["2023-04-11",32.35,32.51,31.65,32.25,493700.0],["2023-04-12",32.64,33.55,32.17,33.17,1318700.0],["2023-04-13",33.37,33.49,32.16,33.13,721700.0],["2023-04-14",33.11,33.17,32.11,32.35,671700.0],["2023-04-17",32.9,33.16,32.03,32.27,632700.0],["2023-04-18",32.51,33.7,32.27,33.56,1067500.0],["2023-04-19",33.1,33.24,31.85,33.24,760700.0],["2023-04-20",32.64,33.01,32.3,32.42,453700.0],["2023-04-21",32.38,33.16,31.91,32.94,1206200.0],["2023-04-24",32.69,33.85,32.64,33.75,393600.0],["2023-04-25",33.36,33.48,32.59,32.65,513300.0],["2023-04-26",32.6,33.21,32.37,32.95,572300.0],["2023-04-27",33.23,33.86,33.14,33.64,345900.0],["2023-04-28",33.52,34.43,33.28,34.17,467000.0],["2023-05-01",34.01,34.89,33.65,34.01,513400.0],["2023-05-02",33.65,33.87,32.74,33.71,671900.0],["2023-05-03",33.5,34.45,33.16,33.43,973800.0],["2023-05-04",33.4,34.25,31.82,33.36,1557800.0],["2023-05-05",33.5,33.5,31.01,31.83,1875900.0],["2023-05-08",31.88,32.13,30.93,30.96,1306300.0],["2023-05-09",30.53,30.53,29.34,29.71,2002100.0],["2023-05-10",30.0,30.4,29.44,29.71,1003800.0],["2023-05-11",29.42,30.23,28.92,30.02,1080400.0],["2023-05-12",30.48,31.77,30.45,31.59,1028100.0],["2023-05-15",31.43,31.59,30.75,31.02,719400.0],["2023-05-16",30.76,30.76,29.48,29.49,598100.0],["2023-05-17",29.6,30.49,29.22,30.04,824300.0],["2023-05-18",29.92,30.63,29.6,30.58,713100.0],["2023-05-19",31.05,31.06,30.04,30.93,1476800.0],["2023-05-22",31.17,32.71,30.5,32.38,801300.0],["2023-05-23",32.45,32.95,32.02,32.18,751300.0],["2023-05-24",32.2,32.38,31.24,32.13,553300.0],["2023-05-25",31.78,31.86,30.9,31.17,919300.0],["2023-05-26",31.2,31.34,30.39,30.42,423200.0],["2023-05-30",30.2,30.32,29.11,29.57,725200.0],["2023-05-31",29.31,29.64,27.92,29.0,1260100.0],["2023-06-01",29.0,29.89,28.81,29.02,1239200.0],["2023-06-02",29.56,31.52,29.54,31.5,1300500.0],["2023-06-05",31.38,31.55,30.32,30.95,664700.0],["2023-06-06",30.79,32.43,30.72,32.13,948100.0],["2023-06-07",32.53,32.75,31.85,32.07,985800.0],["2023-06-08",32.08,32.35,31.16,31.73,531000.0],["2023-06-09",31.64,31.87,31.19,31.86,502500.0],["2023-06-12",31.62,32.09,31.2,31.98,436800.0],["2023-06-13",32.41,33.0,32.23,32.52,548900.0],["2023-06-14",32.82,33.22,32.46,33.06,591200.0],["2023-06-15",32.95,33.45,32.77,32.91,584400.0],["2023-06-16",33.21,33.4,31.75,32.19,1037600.0],["2023-06-20",32.21,32.7,31.15,31.46,610200.0],["2023-06-21",31.09,31.12,30.33,30.33,657700.0],["2023-06-22",29.95,30.08,29.22,29.7,867000.0],["2023-06-23",29.29,30.41,29.19,30.19,1787200.0],["2023-06-26",29.94,30.82,29.77,30.07,449000.0],["2023-06-27",30.4,30.88,30.07,30.6,436300.0],["2023-06-28",30.65,31.02,30.28,30.99,1000400.0],["2023-06-29",31.0,31.79,30.92,31.65,592200.0],["2023-06-30",32.06,32.79,31.7,32.24,826700.0],["2023-07-03",32.22,33.12,31.61,32.89,417000.0],["2023-07-05",32.81,33.1,32.41,32.69,853900.0],["2023-07-06",32.36,32.51,31.73,32.01,568900.0],["2023-07-07",32.14,33.64,32.14,33.35,459300.0],["2023-07-10",33.35,33.86,33.35,33.79,558700.0],["2023-07-11",33.92,34.4,33.54,33.98,734500.0],["2023-07-12",34.26,35.19,33.73,34.42,908700.0],["2023-07-13",34.44,34.55,33.21,33.36,1042300.0],["2023-07-14",33.44,33.45,31.77,32.37,779700.0],["2023-07-17",32.33,32.78,32.12,32.43,572700.0],["2023-07-18",32.44,33.78,32.23,33.75,544900.0],["2023-07-19",34.01,34.6,33.92,34.44,895900.0],["2023-07-20",34.71,34.74,33.66,34.19,454500.0],["2023-07-21",34.45,34.53,33.72,34.12,619600.0],["2023-07-24",34.46,35.06,34.38,34.55,643500.0],["2023-07-25",34.37,35.02,34.37,34.85,474200.0],["2023-07-26",34.57,35.2,34.57,35.11,397900.0],["2023-07-27",35.35,35.4,34.78,35.01,588200.0],["2023-07-28",35.34,35.48,34.75,35.41,624900.0],["2023-07-31",35.6,36.02,35.26,35.51,731400.0],["2023-08-01",35.08,35.78,34.92,35.4,1110100.0],["2023-08-02",35.03,35.12,34.49,34.92,467200.0],["2023-08-03",34.87,34.97,34.1,34.21,636900.0],["2023-08-04",32.67,33.58,31.67,31.77,2104900.0],["2023-08-07",31.44,33.35,31.16,32.77,1770200.0],["2023-08-08",32.21,33.42,32.12,33.41,772800.0],["2023-08-09",33.18,34.12,33.1,33.85,751900.0],["2023-08-10",33.55,34.0,33.22,33.89,664700.0],["2023-08-11",33.6,34.09,32.73,32.89,618200.0],["2023-08-14",32.61,32.61,31.87,32.46,458700.0],["2023-08-15",32.06,32.13,31.64,31.85,932600.0],["2023-08-16",31.86,31.98,31.21,31.32,467900.0],["2023-08-17",31.54,31.72,31.29,31.38,347300.0],["2023-08-18",30.97,32.1,30.85,31.78,729800.0],["2023-08-21",31.86,32.36,31.57,32.29,352400.0],["2023-08-22",32.54,32.75,32.01,32.15,551700.0],["2023-08-23",31.95,31.95,31.23,31.58,689500.0],["2023-08-24",31.03,31.3,30.62,30.87,656600.0],["2023-08-25",30.96,31.83,30.72,31.43,1711600.0],["2023-08-28",31.5,31.9,31.34,31.55,342600.0],["2023-08-29",31.66,32.07,31.36,31.99,471000.0],["2023-08-30",32.07,32.07,31.34,31.38,733200.0],["2023-08-31",31.43,31.43,30.98,31.04,910700.0],["2023-09-01",31.24,31.6,31.15,31.2,569400.0],["2023-09-05",31.07,31.27,30.36,31.08,806900.0],["2023-09-06",31.0,31.8,30.57,31.54,795100.0],["2023-09-07",31.56,32.89,31.35,32.79,854200.0],["2023-09-08",33.06,33.41,32.46,32.86,804700.0],["2023-09-11",33.1,34.62,33.03,33.72,1139100.0],["2023-09-12",33.74,34.31,33.32,34.18,555100.0],["2023-09-13",34.45,34.62,33.3,33.84,703900.0],["2023-09-14",34.35,34.43,33.88,34.15,982600.0],["2023-09-15",34.02,34.56,33.35,33.8,1987800.0],["2023-09-18",33.75,33.75,32.2,32.59,1812500.0],["2023-09-19",32.54,32.9,31.54,31.6,967400.0],["2023-09-20",31.58,32.21,31.36,31.4,1336900.0],["2023-09-21",31.16,31.44,30.49,30.62,881400.0],["2023-09-22",30.87,31.81,30.64,31.2,881300.0],["2023-09-25",31.16,31.51,30.83,31.03,707600.0],["2023-09-26",30.8,31.28,30.57,30.57,816700.0],["2023-09-27",30.86,31.35,30.35,30.39,694500.0],["2023-09-28",30.21,30.79,29.97,30.2,901800.0],["2023-09-29",30.18,30.6,29.97,30.1,1257400.0],["2023-10-02",29.99,30.09,28.9,29.21,1162200.0],["2023-10-03",28.91,29.42,28.66,28.82,886300.0],["2023-10-04",28.66,28.88,27.69,28.64,1043200.0],["2023-10-05",28.59,28.76,27.96,28.03,698300.0],["2023-10-06",27.77,28.21,27.47,27.71,1021300.0],["2023-10-09",27.53,28.17,27.19,27.95,922900.0],["2023-10-10",27.92,28.81,27.92,28.61,847200.0],["2023-10-11",28.52,28.72,28.09,28.38,716500.0],["2023-10-12",28.46,28.46,26.55,26.91,1398500.0],["2023-10-13",27.08,27.1,25.78,25.87,1889300.0],["2023-10-16",26.17,29.06,26.17,28.99,2113500.0],["2023-10-17",28.92,29.93,28.75,29.29,1130100.0],["2023-10-18",29.06,29.14,28.4,28.63,847600.0],["2023-10-19",28.59,28.61,27.98,27.98,703800.0],["2023-10-20",28.01,28.09,27.05,27.19,1301000.0],["2023-10-23",26.82,27.68,26.6,27.03,856600.0],["2023-10-24",27.38,27.95,27.08,27.56,1000100.0],["2023-10-25",27.35,27.96,27.18,27.71,659100.0],["2023-10-26",27.77,28.31,27.58,27.95,914700.0],["2023-10-27",28.05,28.4,27.2,27.54,571100.0],["2023-10-30",28.04,28.75,27.61,28.61,1154400.0],["2023-10-31",31.28,31.92,29.36,29.38,2466200.0],["2023-11-01",29.35,29.48,26.95,27.86,1882200.0],["2023-11-02",28.5,28.83,27.34,28.12,1744500.0],["2023-11-03",28.49,28.74,27.99,28.2,1128400.0],["2023-11-06",28.1,28.22,27.58,27.89,973700.0],["2023-11-07",27.56,27.63,26.77,26.9,774100.0],["2023-11-08",26.63,26.98,26.24,26.5,1473000.0],["2023-11-09",26.67,26.91,26.07,26.18,847700.0],["2023-11-10",26.27,26.36,25.33,26.03,1269800.0],["2023-11-13",26.0,26.22,25.72,25.81,935100.0],["2023-11-14",26.58,27.2,26.32,26.52,1058200.0],["2023-11-15",26.37,26.71,25.93,26.19,1616300.0],["2023-11-16",25.97,26.16,25.05,25.1,1725600.0],["2023-11-17",25.26,25.79,24.8,25.66,2228400.0],["2023-11-20",25.92,26.55,25.69,25.94,1119600.0],["2023-11-21",25.69,25.84,24.89,24.93,745600.0],["2023-11-22",24.86,25.11,24.36,24.53,1016300.0],["2023-11-24",24.62,24.95,24.17,24.39,713200.0],["2023-11-27",24.41,24.47,23.47,23.54,1175500.0],["2023-11-28",23.55,24.43,23.15,23.8,875200.0],["2023-11-29",23.89,24.34,23.57,24.19,925300.0],["2023-11-30",24.47,25.6,24.29,24.88,1466300.0],["2023-12-01",24.56,25.46,24.52,25.44,1038900.0],["2023-12-04",25.54,26.05,24.83,24.88,837300.0],["2023-12-05",24.8,24.8,24.06,24.35,600200.0],["2023-12-06",24.41,24.68,23.07,23.13,1192100.0],["2023-12-07",23.21,23.37,23.0,23.12,895900.0],["2023-12-08",23.14,23.4,22.85,23.31,569700.0],["2023-12-11",23.96,24.74,23.68,24.65,1380700.0],["2023-12-12",24.75,25.46,24.19,25.24,1403900.0],["2023-12-13",25.28,26.46,25.03,26.19,1217500.0],["2023-12-14",26.83,28.5,26.65,27.71,2593200.0],["2023-12-15",27.88,27.88,25.96,26.1,4372700.0],["2023-12-18",26.27,26.51,25.83,25.93,1412200.0],["2023-12-19",26.01,26.62,25.82,26.43,1254300.0],["2023-12-20",26.43,26.67,25.38,25.39,1163200.0],["2023-12-21",25.59,25.86,25.42,25.71,1118100.0],["2023-12-22",25.83,26.06,25.38,25.51,700900.0],["2023-12-26",25.69,26.04,25.65,25.73,407000.0],["2023-12-27",25.66,25.77,25.32,25.44,441500.0],["2023-12-28",25.35,25.61,25.12,25.37,631600.0],["2023-12-29",25.55,25.75,25.18,25.22,626900.0],["2024-01-02",25.22,25.66,24.58,24.8,731100.0],["2024-01-03",24.64,24.96,24.34,24.5,1089600.0],["2024-01-04",24.57,24.81,24.07,24.45,797800.0],["2024-01-05",24.4,24.9,24.09,24.53,832700.0],["2024-01-08",24.29,24.76,23.75,24.09,1091800.0],["2024-01-09",23.92,24.24,23.48,23.63,1662700.0],["2024-01-10",23.5,23.91,23.31,23.49,1888200.0],["2024-01-11",23.18,23.3,22.16,22.22,2861600.0],["2024-01-12",22.2,22.69,21.37,21.71,2500500.0],["2024-01-16",21.58,22.15,21.33,21.48,1674100.0],["2024-01-17",20.97,21.26,20.49,21.21,1804300.0],["2024-01-18",21.29,21.36,20.55,20.91,1410900.0],["2024-01-19",21.0,21.02,20.32,20.93,964300.0],["2024-01-22",20.73,21.02,20.09,20.32,1662200.0],["2024-01-23",20.67,20.77,20.01,20.08,1018000.0],["2024-01-24",20.36,20.41,19.7,19.72,852100.0],["2024-01-25",19.99,20.17,19.68,20.16,994800.0],["2024-01-26",20.45,21.65,20.39,21.61,1723700.0],["2024-01-29",21.61,22.2,21.39,21.87,1541800.0],["2024-01-30",21.52,21.62,20.91,21.13,991800.0],["2024-01-31",21.14,21.5,20.72,20.73,680200.0],["2024-02-01",20.93,21.28,20.26,20.77,937400.0],["2024-02-02",20.48,20.71,20.13,20.47,613800.0],["2024-02-05",20.13,20.13,19.44,19.71,1169800.0],["2024-02-06",19.69,20.08,19.55,20.02,1254500.0],["2024-02-07",25.2,25.24,22.17,22.63,3928000.0],["2024-02-08",22.6,23.72,22.59,23.63,2551100.0],["2024-02-09",23.81,25.22,23.6,24.71,2809400.0],["2024-02-12",24.39,24.84,24.21,24.61,1434400.0],["2024-02-13",23.83,24.21,22.99,23.23,1241000.0],["2024-02-14",23.64,23.98,23.25,23.56,1010900.0],["2024-02-15",23.96,24.12,23.4,23.79,1093900.0],["2024-02-16",23.61,23.74,22.84,23.04,1419000.0],["2024-02-20",22.81,22.97,22.52,22.75,704100.0],["2024-02-21",22.66,22.96,22.48,22.8,691300.0],["2024-02-22",22.52,22.82,22.23,22.57,1042600.0],["2024-02-23",22.48,22.82,22.01,22.06,841500.0],["2024-02-26",21.98,22.21,21.69,21.97,902400.0],["2024-02-27",22.34,22.56,21.61,21.83,609100.0],["2024-02-28",21.64,21.96,21.51,21.62,471600.0],["2024-02-29",22.0,22.09,21.24,21.3,859200.0],["2024-03-01",21.38,21.75,21.01,21.26,852100.0],["2024-03-04",21.13,21.31,20.2,20.62,706900.0],["2024-03-05",20.51,21.6,20.49,21.54,972900.0],["2024-03-06",21.64,21.64,20.73,20.78,740800.0],["2024-03-07",20.98,21.43,20.76,20.78,758700.0],["2024-03-08",20.9,21.15,20.58,20.67,533300.0],["2024-03-11",20.69,21.05,20.63,20.9,1199600.0],["2024-03-12",20.62,20.81,20.19,20.4,942700.0],["2024-03-13",20.33,20.95,20.27,20.31,590100.0],["2024-03-14",20.2,20.24,19.84,20.21,723100.0],["2024-03-15",20.13,20.9,20.08,20.26,1686400.0],["2024-03-18",20.08,20.94,19.81,20.92,1089800.0],["2024-03-19",20.7,21.92,20.7,21.8,1364500.0],["2024-03-20",21.63,21.97,20.92,21.88,1023200.0],["2024-03-21",22.01,22.24,21.36,21.6,886400.0],["2024-03-22",21.69,22.1,21.41,21.81,566300.0],["2024-03-25",21.81,22.16,21.43,22.06,1012700.0],["2024-03-26",22.08,22.39,21.67,21.68,1057800.0],["2024-03-27",21.86,22.5,21.47,22.45,1149400.0],["2024-03-28",22.46,23.44,22.46,23.12,1336700.0],["2024-04-01",23.14,23.58,22.21,22.8,964800.0],["2024-04-02",22.68,23.39,22.32,23.33,874100.0],["2024-04-03",23.33,23.67,22.94,23.08,993300.0],["2024-04-04",23.26,24.04,23.18,23.4,1074900.0],["2024-04-05",23.45,23.66,22.89,23.44,666600.0],["2024-04-08",23.55,23.76,22.49,22.73,929500.0],["2024-04-09",22.91,23.32,22.52,23.06,699000.0],["2024-04-10",22.33,23.5,22.23,23.11,1012100.0],["2024-04-11",23.09,23.1,22.04,22.38,1049300.0],["2024-04-12",22.58,23.21,21.58,21.93,1191400.0],["2024-04-15",20.67,21.52,20.48,20.93,2839000.0],["2024-04-16",20.65,21.3,20.53,21.11,903400.0],["2024-04-17",21.33,21.52,20.81,20.93,1134200.0],["2024-04-18",20.91,21.39,20.66,21.14,938400.0],["2024-04-19",21.11,22.43,21.11,22.23,4830200.0],["2024-04-22",22.15,22.21,21.35,22.12,987200.0],["2024-04-23",22.11,22.75,21.94,22.27,759900.0],["2024-04-24",22.08,22.39,21.64,21.75,587700.0],["2024-04-25",21.63,21.66,20.95,21.16,946000.0],["2024-04-26",21.03,21.48,20.71,21.4,851600.0],["2024-04-29",21.43,21.81,21.39,21.74,679100.0],["2024-04-30",21.52,21.6,20.64,20.67,986600.0],["2024-05-01",20.55,20.83,20.02,20.12,1716200.0],["2024-05-02",20.2,20.81,19.79,20.74,1360900.0],["2024-05-03",20.3,20.49,19.71,20.17,1810800.0],["2024-05-06",20.5,20.82,19.66,19.9,1209800.0],["2024-05-07",19.79,20.1,19.27,19.28,2244000.0],["2024-05-08",19.18,19.63,18.75,19.58,1370700.0],["2024-05-09",19.53,20.21,19.39,20.19,899700.0],["2024-05-10",20.26,20.39,19.44,19.98,714900.0],["2024-05-13",19.98,20.39,19.66,19.78,1044300.0],["2024-05-14",20.23,20.54,19.83,20.24,1221400.0],["2024-05-15",20.34,20.4,18.92,19.02,1004200.0],["2024-05-16",18.95,19.23,18.42,19.08,965600.0],["2024-05-17",19.13,19.46,18.85,19.16,778300.0],["2024-05-20",19.07,19.36,18.87,19.14,526000.0],["2024-05-21",18.97,19.32,18.87,19.21,3072600.0],["2024-05-22",19.17,19.8,18.94,19.4,1111600.0],["2024-05-23",19.4,19.58,18.41,18.56,821000.0],["2024-05-24",18.67,18.68,18.24,18.27,688700.0],["2024-05-28",18.49,18.62,18.02,18.04,1184100.0],["2024-05-29",17.79,17.85,16.86,17.0,1520100.0],["2024-05-30",17.14,17.8,16.89,16.98,2244600.0],["2024-05-31",17.19,17.35,16.74,17.17,1096600.0],["2024-06-03",17.5,17.71,17.12,17.58,1155300.0],["2024-06-04",17.42,17.42,16.92,17.11,813200.0],["2024-06-05",17.13,17.22,16.81,16.86,746000.0],["2024-06-06",16.63,17.3,16.6,17.1,543700.0],["2024-06-07",16.83,16.98,16.6,16.67,634900.0],["2024-06-10",16.53,16.81,16.13,16.68,649400.0],["2024-06-11",16.55,16.75,16.26,16.64,699800.0],["2024-06-12",17.02,17.08,16.04,16.18,740500.0],["2024-06-13",16.05,16.15,15.36,15.63,1397700.0],["2024-06-14",15.61,15.61,15.03,15.12,916100.0],["2024-06-17",15.0,15.2,14.4,14.85,1659200.0],["2024-06-18",14.84,14.96,14.48,14.88,1023800.0],["2024-06-20",14.85,15.09,14.54,14.79,704700.0],["2024-06-21",14.79,15.01,14.63,15.0,2296900.0],["2024-06-24",15.03,15.85,15.01,15.78,842300.0],["2024-06-25",15.7,16.11,15.39,16.03,887700.0],["2024-06-26",15.99,16.83,15.8,16.51,875900.0],["2024-06-27",16.64,16.74,16.48,16.6,612900.0],["2024-06-28",16.75,16.87,15.81,15.86,2355200.0],["2024-07-01",15.85,16.01,15.17,15.54,1005100.0],["2024-07-02",15.7,15.7,15.09,15.14,590000.0],["2024-07-03",15.22,15.25,14.97,15.0,339300.0],["2024-07-05",15.09,15.14,14.35,14.39,902000.0],["2024-07-08",14.43,14.95,14.43,14.87,769700.0],["2024-07-09",14.78,15.43,14.57,15.28,1293400.0],["2024-07-10",15.35,15.47,14.92,15.13,478500.0],["2024-07-11",15.41,16.62,15.33,16.6,1561800.0],["2024-07-12",16.86,16.98,16.12,16.46,894000.0],["2024-07-15",16.49,16.62,16.04,16.13,931200.0],["2024-07-16",16.09,16.82,15.95,16.69,1166200.0],["2024-07-17",16.67,17.34,16.66,17.04,1315900.0],["2024-07-18",16.94,17.16,16.51,16.57,794500.0],["2024-07-19",16.61,16.88,16.51,16.65,565900.0],["2024-07-22",16.63,17.5,16.25,16.6,619800.0],["2024-07-23",16.47,16.67,16.18,16.51,625500.0],["2024-07-24",16.5,16.64,16.05,16.24,425300.0],["2024-07-25",16.15,17.99,16.1,17.9,1013700.0],["2024-07-26",18.0,18.14,17.5,17.59,827500.0],["2024-07-29",17.55,17.76,17.25,17.55,552800.0],["2024-07-30",17.58,17.9,17.48,17.76,529400.0],["2024-07-31",18.04,18.13,17.55,17.73,703600.0],["2024-08-01",17.76,17.84,17.16,17.58,860500.0],["2024-08-02",17.16,17.44,16.87,17.03,1035500.0],["2024-08-05",16.21,16.56,15.87,16.18,804600.0],["2024-08-06",16.18,16.46,13.57,14.13,3166200.0],["2024-08-07",14.03,15.7,14.03,14.44,1708700.0],["2024-08-08",14.52,14.82,14.18,14.21,1077400.0],["2024-08-09",14.12,14.26,12.77,13.21,1230800.0],["2024-08-12",13.29,13.37,13.02,13.16,1173500.0],["2024-08-13",13.13,14.22,12.9,14.21,1395200.0],["2024-08-14",14.24,14.24,13.3,13.5,1012200.0],["2024-08-15",13.79,13.93,13.65,13.85,1168700.0],["2024-08-16",13.82,14.47,13.68,14.18,967500.0],["2024-08-19",14.1,14.33,13.99,14.05,1166500.0],["2024-08-20",13.86,13.93,13.17,13.45,1007300.0],["2024-08-21",13.6,14.08,13.55,13.83,837500.0],["2024-08-22",13.71,13.75,13.43,13.6,682200.0],["2024-08-23",13.71,14.38,13.64,14.04,601200.0],["2024-08-26",14.25,14.59,14.01,14.05,522400.0],["2024-08-27",13.99,14.1,13.79,13.89,492600.0],["2024-08-28",13.71,14.17,13.68,13.99,724200.0],["2024-08-29",14.06,14.57,13.85,14.24,690600.0],["2024-08-30",14.21,14.32,13.98,14.17,780900.0],["2024-09-03",13.96,14.1,12.9,13.05,1358600.0],["2024-09-04",13.07,14.6,13.01,14.35,1894100.0],["2024-09-05",14.5,14.67,13.48,13.6,1445300.0],["2024-09-06",13.72,14.03,13.27,13.83,836400.0],["2024-09-09",13.83,13.83,12.4,12.47,1349100.0],["2024-09-10",12.34,12.52,11.89,11.94,1258800.0],["2024-09-11",11.94,12.34,11.63,12.24,1586700.0],["2024-09-12",12.32,12.62,12.05,12.26,888400.0],["2024-09-13",12.36,12.8,12.35,12.58,726900.0],["2024-09-16",12.69,12.95,12.46,12.88,753500.0],["2024-09-17",12.98,13.45,12.85,13.37,802500.0],["2024-09-18",13.4,13.96,13.31,13.42,1102700.0],["2024-09-19",13.85,13.98,13.51,13.52,661100.0],["2024-09-20",13.42,13.42,13.04,13.29,1428400.0],["2024-09-23",13.35,13.44,12.72,12.93,530200.0],["2024-09-24",13.0,13.58,12.87,13.48,732300.0],["2024-09-25",13.38,13.38,12.86,12.94,631100.0],["2024-09-26",12.82,13.48,12.82,13.15,717000.0],["2024-09-27",13.39,13.79,13.39,13.55,1144300.0],["2024-09-30",13.56,13.74,13.39,13.54,1016300.0],["2024-10-01",13.33,13.59,12.95,13.07,605200.0],["2024-10-02",13.31,13.4,12.75,13.01,674100.0],["2024-10-03",12.91,13.23,12.71,13.04,877000.0],["2024-10-04",13.35,13.56,13.18,13.5,547300.0],["2024-10-07",13.49,13.54,13.15,13.4,419900.0],["2024-10-08",13.24,13.24,12.63,13.23,892300.0],["2024-10-09",13.19,13.27,13.0,13.06,556400.0],["2024-10-10",13.06,13.18,12.73,13.04,499900.0],["2024-10-11",12.97,13.49,12.91,13.34,475600.0],["2024-10-14",13.24,13.24,12.14,12.2,938200.0],["2024-10-15",11.98,12.22,11.64,11.7,1064000.0],["2024-10-16",11.74,12.4,11.66,12.34,854400.0],["2024-10-17",12.24,12.3,11.84,11.94,718600.0],["2024-10-18",12.01,12.2,11.62,11.64,969600.0],["2024-10-21",11.69,11.89,11.39,11.41,725600.0],["2024-10-22",11.42,11.73,11.05,11.67,945700.0],["2024-10-23",11.59,11.67,10.74,10.87,818100.0],["2024-10-24",10.88,11.06,10.76,10.98,976600.0],["2024-10-25",11.06,11.7,11.03,11.49,1321900.0],["2024-10-28",11.4,12.25,11.22,12.18,1592100.0],["2024-10-29",12.09,12.09,11.19,11.24,1025200.0],["2024-10-30",11.1,11.88,11.06,11.64,1152200.0],["2024-10-31",12.93,14.04,12.19,12.23,2634400.0],["2024-11-01",12.48,12.77,11.88,11.94,1791400.0],["2024-11-04",12.01,13.81,12.01,13.1,2693800.0],["2024-11-05",12.97,13.1,12.64,12.87,1133500.0],["2024-11-06",12.41,12.6,11.65,11.83,2217600.0],["2024-11-07",11.82,11.93,11.3,11.72,1025900.0],["2024-11-08",11.53,11.64,11.28,11.37,926500.0],["2024-11-11",11.36,11.73,11.26,11.31,2504500.0],["2024-11-12",11.2,11.33,10.77,11.16,1431700.0],["2024-11-13",11.33,11.35,10.8,10.82,1229900.0],["2024-11-14",10.93,11.19,10.77,11.12,1128200.0],["2024-11-15",11.35,11.37,10.69,10.91,1468800.0],["2024-11-18",10.78,10.99,10.59,10.61,897800.0],["2024-11-19",10.57,10.73,10.36,10.55,910500.0],["2024-11-20",10.46,11.25,10.46,10.88,920900.0],["2024-11-21",10.9,11.27,10.79,11.09,966700.0],["2024-11-22",11.2,11.62,11.15,11.32,1306000.0],["2024-11-25",11.39,11.74,11.2,11.21,1011800.0],["2024-11-26",11.2,11.24,10.52,10.67,807500.0],["2024-11-27",10.77,11.1,10.77,10.82,758900.0],["2024-11-29",10.83,11.0,10.63,10.8,369800.0],["2024-12-02",10.82,11.5,10.66,11.36,1605100.0],["2024-12-03",11.33,11.49,10.63,10.64,816500.0],["2024-12-04",10.6,10.7,10.21,10.45,775800.0],["2024-12-05",10.48,10.49,10.18,10.39,1011300.0],["2024-12-06",10.48,10.73,10.4,10.58,1274800.0],["2024-12-09",10.68,11.54,10.63,10.96,1388300.0],["2024-12-10",11.02,11.09,10.65,10.77,925200.0],["2024-12-11",10.77,10.92,10.56,10.89,662600.0],["2024-12-12",10.89,11.0,10.46,10.89,837700.0],["2024-12-13",10.83,10.9,10.45,10.71,702400.0],["2024-12-16",10.53,10.53,10.24,10.3,753400.0],["2024-12-17",10.24,11.11,10.11,10.88,1613200.0],["2024-12-18",10.88,10.98,9.84,9.92,1660700.0],["2024-12-19",9.92,10.03,9.17,9.22,1507400.0],["2024-12-20",9.15,9.48,9.12,9.38,2503900.0],["2024-12-23",9.38,9.51,9.13,9.13,881200.0],["2024-12-24",9.09,9.25,8.96,9.21,489900.0],["2024-12-26",9.22,9.43,8.99,9.32,885400.0],["2024-12-27",9.28,9.5,9.0,9.08,1322200.0],["2024-12-30",9.1,9.19,8.81,8.91,1206500.0],["2024-12-31",9.0,9.7,9.0,9.48,1865900.0],["2025-01-02",9.62,10.04,9.59,9.91,1075100.0],["2025-01-03",10.0,10.11,9.62,9.64,862800.0],["2025-01-06",9.76,10.35,9.76,10.04,1294900.0],["2025-01-07",10.07,10.37,9.96,10.09,1338400.0],["2025-01-08",9.88,10.12,9.79,10.0,1774100.0],["2025-01-10",10.03,10.04,9.2,9.64,2025900.0],["2025-01-13",9.63,9.74,9.3,9.47,1164800.0],["2025-01-14",9.48,9.63,9.03,9.15,1165700.0],["2025-01-15",9.39,9.68,9.22,9.65,1124300.0],["2025-01-16",9.76,10.29,9.67,10.02,1749900.0],["2025-01-17",10.05,10.45,9.84,10.26,2538900.0],["2025-01-21",10.11,10.17,9.64,9.9,1204500.0],["2025-01-22",9.69,9.86,9.23,9.24,1515000.0],["2025-01-23",9.19,9.54,9.18,9.51,1181100.0],["2025-01-24",9.51,9.64,9.3,9.37,669900.0],["2025-01-27",9.45,9.78,9.36,9.54,1188800.0],["2025-01-28",9.49,9.51,8.9,8.93,1018600.0],["2025-01-29",8.84,9.04,8.65,8.98,1016900.0],["2025-01-30",9.04,9.04,8.76,8.85,1015900.0],["2025-01-31",8.92,9.24,8.8,8.93,1694500.0],["2025-02-03",8.7,8.88,8.48,8.63,1220700.0],["2025-02-04",8.57,8.82,8.41,8.69,953200.0],["2025-02-05",8.74,8.79,8.41,8.45,944400.0],["2025-02-06",8.57,8.64,8.24,8.29,1330100.0],["2025-02-07",7.16,7.52,6.23,6.6,7079400.0],["2025-02-10",6.78,7.11,6.34,6.51,4141600.0],["2025-02-11",6.42,6.67,6.1,6.2,2690600.0],["2025-02-12",6.13,6.53,5.98,6.23,2240500.0],["2025-02-13",6.16,7.07,5.96,6.54,4374900.0],["2025-02-14",6.57,6.76,6.25,6.67,2115400.0],["2025-02-18",6.62,7.0,6.46,6.47,1929600.0],["2025-02-19",6.45,6.72,6.4,6.59,1516000.0],["2025-02-20",6.61,6.69,6.18,6.2,1884200.0],["2025-02-21",6.26,6.55,5.96,6.18,2495300.0],["2025-02-24",6.24,6.67,6.18,6.41,1481700.0],["2025-02-25",6.45,6.45,5.82,5.99,2258100.0],["2025-02-26",5.96,6.16,5.8,5.93,1925700.0],["2025-02-27",5.83,5.96,5.76,5.78,1568000.0],["2025-02-28",5.89,5.94,5.62,5.87,1737700.0],["2025-03-03",5.98,6.07,5.39,5.41,2875700.0],["2025-03-04",5.11,5.19,4.87,5.0,3090800.0],["2025-03-05",5.04,5.62,4.95,5.55,2323200.0],["2025-03-06",5.45,5.93,5.32,5.9,1943700.0],["2025-03-07",5.94,6.24,5.74,5.74,2016400.0],["2025-03-10",5.72,6.09,5.46,5.48,2427800.0],["2025-03-11",5.21,5.32,4.78,5.12,3219300.0],["2025-03-12",5.17,5.33,4.97,5.01,2108700.0],["2025-03-13",5.02,5.2,4.91,5.08,1628800.0],["2025-03-14",5.13,5.22,5.01,5.16,1500600.0],["2025-03-17",5.2,5.7,5.16,5.6,1768700.0],["2025-03-18",5.6,5.62,5.14,5.21,1983700.0],["2025-03-19",5.22,5.34,5.09,5.28,1430400.0],["2025-03-20",5.26,5.46,5.17,5.26,1388300.0],["2025-03-21",5.21,5.36,5.09,5.33,14644500.0],["2025-03-24",5.41,5.52,5.02,5.06,1690800.0],["2025-03-25",5.06,5.31,5.02,5.05,1645400.0],["2025-03-26",5.08,5.22,4.98,5.09,1391900.0],["2025-03-27",5.11,5.54,4.99,5.4,1622700.0],["2025-03-28",5.34,5.4,4.74,4.86,1755600.0],["2025-03-31",4.75,4.93,4.64,4.85,1433500.0],["2025-04-01",4.81,4.9,4.62,4.85,1017400.0],["2025-04-02",4.94,5.04,4.71,5.01,749800.0],["2025-04-03",4.66,4.72,4.31,4.35,1780400.0],["2025-04-04",4.08,4.2,3.75,4.09,2530600.0],["2025-04-07",3.81,4.31,3.7,3.89,2554000.0],["2025-04-08",3.94,3.98,3.47,3.57,2761200.0],["2025-04-09",3.51,4.09,3.26,4.06,3665800.0],["2025-04-10",3.91,3.98,3.64,3.95,1918600.0],["2025-04-11",3.95,3.98,3.68,3.78,1523500.0],["2025-04-14",3.83,3.99,3.71,3.86,1272100.0],["2025-04-15",3.79,3.97,3.58,3.62,2929600.0],["2025-04-16",3.58,3.67,3.41,3.48,2203700.0],["2025-04-17",3.48,3.63,3.34,3.4,2107500.0],["2025-04-21",3.33,3.35,3.14,3.3,1956700.0],["2025-04-22",3.34,3.62,3.34,3.51,1771700.0],["2025-04-23",3.63,3.67,3.33,3.41,1446700.0],["2025-04-24",3.4,3.64,3.35,3.58,2647500.0],["2025-04-25",3.58,3.64,3.43,3.58,906800.0],["2025-04-28",3.6,3.85,3.6,3.7,1431500.0],["2025-04-29",3.68,3.74,3.57,3.71,1113700.0],["2025-04-30",3.65,3.67,3.52,3.58,989000.0],["2025-05-01",3.57,3.72,3.57,3.69,1118000.0],["2025-05-02",3.74,3.88,3.64,3.81,910600.0],["2025-05-05",3.77,3.86,3.68,3.7,1299600.0],["2025-05-06",3.68,3.8,3.65,3.66,1090100.0],["2025-05-07",3.69,3.79,3.64,3.77,1312200.0],["2025-05-08",3.76,3.89,3.39,3.84,2301300.0],["2025-05-09",3.93,4.25,3.93,4.07,1650400.0],["2025-05-12",4.48,4.72,4.36,4.65,2076500.0],["2025-05-13",4.67,5.48,4.61,5.09,2982000.0],["2025-05-14",5.04,5.14,4.76,5.13,2486800.0],["2025-05-15",5.11,5.12,4.88,5.05,2890800.0],["2025-05-16",5.07,5.26,4.96,5.23,1613500.0],["2025-05-19",5.08,5.08,4.79,4.79,1688700.0],["2025-05-20",4.75,4.81,4.62,4.71,1462200.0],["2025-05-21",4.58,4.61,4.36,4.37,1379700.0],["2025-05-22",4.31,4.62,4.23,4.43,1425800.0],["2025-05-23",4.28,4.37,4.17,4.21,1139400.0],["2025-05-27",4.27,4.41,4.18,4.37,1134200.0],["2025-05-28",4.36,4.42,4.22,4.25,752700.0],["2025-05-29",4.29,4.4,4.1,4.14,1027300.0],["2025-05-30",4.1,4.28,4.01,4.16,2813500.0],["2025-06-02",4.19,4.25,4.01,4.16,1328900.0],["2025-06-03",4.16,4.41,4.03,4.23,1139100.0],["2025-06-04",4.2,4.27,4.01,4.06,1187000.0],["2025-06-05",4.06,4.17,3.97,4.04,988800.0],["2025-06-06",4.15,4.32,4.08,4.17,953400.0],["2025-06-09",4.2,4.3,4.11,4.25,1128100.0],["2025-06-10",4.3,4.61,4.25,4.59,1447300.0],["2025-06-11",4.67,4.68,4.48,4.59,1142800.0],["2025-06-12",4.54,4.69,4.44,4.65,1139400.0],["2025-06-13",4.75,5.66,4.63,5.58,6423000.0],["2025-06-16",5.66,5.97,5.35,5.81,2949700.0],["2025-06-17",5.79,5.84,5.61,5.78,1742600.0],["2025-06-18",5.75,5.95,5.63,5.65,2077700.0],["2025-06-20",5.66,5.83,5.54,5.67,3721900.0],["2025-06-23",5.68,5.81,5.37,5.57,1501400.0],["2025-06-24",5.49,5.72,5.41,5.67,1269900.0],["2025-06-25",5.7,5.88,5.61,5.77,968900.0],["2025-06-26",5.79,5.85,5.68,5.69,856300.0],["2025-06-27",5.71,5.94,5.6,5.94,3360000.0],["2025-06-30",5.96,6.3,5.85,6.03,2163700.0],["2025-07-01",6.06,6.51,5.91,6.23,1574500.0],["2025-07-02",6.3,6.72,6.25,6.53,1550400.0],["2025-07-03",6.57,7.05,6.56,6.98,1326200.0],["2025-07-07",7.03,7.23,6.79,7.0,2925000.0],["2025-07-08",6.97,7.27,6.88,7.17,1517500.0],["2025-07-09",7.2,7.31,6.97,7.22,1143200.0],["2025-07-10",7.36,7.77,7.34,7.66,1463700.0],["2025-07-11",7.66,8.07,7.6,8.01,2365900.0],["2025-07-14",7.95,8.0,7.66,7.92,1445300.0],["2025-07-15",7.93,8.12,7.84,7.89,1355200.0],["2025-07-16",7.97,8.08,7.55,7.78,1317300.0],["2025-07-17",7.73,7.97,7.68,7.89,1156900.0],["2025-07-18",8.0,8.34,7.93,7.96,1485300.0],["2025-07-21",8.01,8.36,7.95,8.18,1226600.0],["2025-07-22",8.07,8.47,8.07,8.25,1665900.0],["2025-07-23",8.3,8.56,8.17,8.38,2042800.0],["2025-07-24",8.32,8.34,7.95,8.07,1076100.0],["2025-07-25",8.11,8.32,7.92,8.3,802400.0],["2025-07-28",8.29,8.63,8.19,8.55,1013000.0],["2025-07-29",8.56,8.65,8.26,8.59,1271900.0],["2025-07-30",8.55,8.75,8.4,8.53,1020800.0],["2025-07-31",8.39,8.44,8.13,8.27,797900.0],["2025-08-01",8.1,8.11,7.73,7.88,1205200.0],["2025-08-04",8.0,8.01,7.48,7.54,1296800.0],["2025-08-05",7.59,7.86,7.41,7.75,1468500.0],["2025-08-06",7.75,7.79,7.32,7.34,1249600.0],["2025-08-07",7.26,7.6,7.23,7.31,958900.0],["2025-08-08",7.3,7.43,7.08,7.4,1372900.0],["2025-08-11",8.12,9.18,8.12,8.84,3846200.0],["2025-08-12",8.9,9.11,8.57,8.82,2903200.0],["2025-08-13",8.9,9.44,8.81,9.21,2580800.0],["2025-08-14",8.62,9.18,8.28,8.66,2492900.0],["2025-08-15",8.45,8.73,8.27,8.44,1045000.0],["2025-08-18",8.46,8.65,8.29,8.33,1608500.0],["2025-08-19",8.36,8.63,8.29,8.34,992800.0],["2025-08-20",8.17,8.32,7.6,7.62,1903500.0],["2025-08-21",7.55,8.29,7.53,8.15,1894400.0],["2025-08-22",8.28,8.93,8.16,8.93,2119400.0],["2025-08-25",8.94,9.65,8.86,9.41,2290400.0],["2025-08-26",9.44,10.16,9.41,10.11,2963100.0],["2025-08-27",10.05,10.38,9.84,9.95,2190600.0],["2025-08-28",11.61,11.75,10.66,11.1,3946300.0],["2025-08-29",11.06,11.25,10.86,11.11,2692500.0],["2025-09-02",11.06,11.28,10.68,11.01,2455900.0],["2025-09-03",10.98,11.12,10.79,10.8,2389800.0],["2025-09-04",10.73,11.27,10.65,11.15,2466100.0],["2025-09-05",11.18,11.2,10.62,10.64,2234700.0],["2025-09-08",10.64,10.71,9.88,10.1,2296600.0],["2025-09-09",10.29,10.52,10.0,10.02,1936000.0],["2025-09-10",10.02,10.09,9.57,9.68,2338100.0],["2025-09-11",9.68,10.08,9.61,9.77,2005000.0],["2025-09-12",9.75,9.85,9.5,9.63,1104300.0],["2025-09-15",9.9,10.17,9.8,9.88,1558200.0],["2025-09-16",9.99,10.44,9.92,10.32,2895100.0],["2025-09-17",10.44,10.63,9.59,9.61,2248700.0],["2025-09-18",10.03,11.13,9.98,10.28,3864000.0],["2025-09-19",10.21,10.27,9.57,9.65,5857700.0],["2025-09-22",9.54,9.65,9.3,9.37,2591600.0],["2025-09-23",9.33,9.56,9.25,9.26,2110200.0],["2025-09-24",9.4,9.93,9.34,9.64,1692900.0],["2025-09-25",9.42,9.58,9.11,9.19,1297500.0],["2025-09-26",9.07,9.46,9.07,9.21,3441000.0],["2025-09-29",9.3,9.38,8.98,9.15,952300.0],["2025-09-30",9.08,9.24,8.65,8.79,1884300.0],["2025-10-01",8.79,9.15,8.68,9.02,2463100.0],["2025-10-02",9.12,9.2,8.99,9.19,943400.0],["2025-10-03",9.37,9.87,9.26,9.65,1584000.0],["2025-10-06",10.14,10.47,9.98,10.03,1838000.0],["2025-10-07",10.26,10.3,9.67,10.0,1815200.0],["2025-10-08",10.03,10.58,10.02,10.28,2307300.0],["2025-10-09",10.23,10.31,9.45,9.49,1553500.0],["2025-10-10",9.37,9.73,8.93,9.08,2289400.0],["2025-10-13",9.34,9.97,9.3,9.96,1330300.0],["2025-10-14",9.81,11.18,9.81,11.16,2993200.0],["2025-10-15",11.67,12.31,11.5,11.82,3562600.0],["2025-10-16",12.0,12.15,11.22,11.32,1981700.0],["2025-10-17",11.13,11.37,10.9,11.17,1619200.0],["2025-10-20",11.17,11.62,11.1,11.59,1308000.0],["2025-10-21",11.54,11.54,10.33,10.48,1666700.0],["2025-10-22",9.88,9.88,9.18,9.69,12059400.0],["2025-10-23",9.86,10.58,9.86,10.56,3917200.0],["2025-10-24",10.78,11.35,10.74,11.15,3006600.0],["2025-10-27",11.33,11.37,10.6,10.63,2995100.0],["2025-10-28",10.59,10.75,10.32,10.34,1747900.0],["2025-10-29",10.34,10.59,10.21,10.31,1623500.0],["2025-10-30",10.25,10.38,9.88,9.89,1186300.0],["2025-10-31",9.94,10.29,9.84,10.28,1327900.0],["2025-11-03",10.26,10.48,10.02,10.45,2166900.0],["2025-11-04",10.2,10.38,9.98,10.02,2598700.0],["2025-11-05",11.4,11.87,10.76,11.28,4523600.0],["2025-11-06",11.17,11.24,9.58,9.62,3306500.0],["2025-11-07",9.51,10.15,9.42,10.11,2489800.0],["2025-11-10",10.44,10.44,9.73,9.77,2591500.0],["2025-11-11",9.83,10.3,9.7,10.29,2091900.0],["2025-11-12",10.33,10.48,9.66,9.77,1287200.0],["2025-11-13",9.67,9.8,9.31,9.5,1447600.0],["2025-11-14",9.43,9.89,9.29,9.69,1756500.0],["2025-11-17",9.63,10.62,9.59,10.09,2821600.0],["2025-11-18",9.95,10.51,9.75,10.43,1679000.0],["2025-11-19",10.3,10.34,9.61,10.04,1780700.0],["2025-11-20",10.17,10.33,9.75,9.91,1766700.0],["2025-11-21",9.89,10.13,9.67,9.81,1430800.0],["2025-11-24",9.94,9.94,9.6,9.71,1344300.0],["2025-11-25",9.66,10.17,9.53,10.15,1101700.0],["2025-11-26",10.09,10.21,9.81,9.99,1024900.0],["2025-11-28",9.93,10.45,9.81,10.33,1001800.0],["2025-12-01",10.08,10.5,10.0,10.23,2055400.0],["2025-12-02",10.24,10.33,10.04,10.25,636500.0],["2025-12-03",10.28,10.43,10.07,10.14,961800.0],["2025-12-04",10.22,10.41,10.01,10.32,787400.0],["2025-12-05",10.32,10.39,9.72,9.74,1177000.0],["2025-12-08",9.81,9.97,9.31,9.51,1281800.0],["2025-12-09",9.59,9.97,9.44,9.94,1498700.0],["2025-12-10",9.9,9.92,9.53,9.71,954900.0],["2025-12-11",9.54,9.78,9.45,9.76,857800.0],["2025-12-12",9.8,9.87,9.54,9.67,1409100.0],["2025-12-15",9.74,9.8,9.47,9.8,894600.0],["2025-12-16",9.63,9.69,9.4,9.51,992800.0],["2025-12-17",9.5,9.8,9.49,9.63,929600.0],["2025-12-18",9.79,10.02,9.71,9.76,721700.0],["2025-12-19",9.7,9.84,9.38,9.4,1911700.0],["2025-12-22",9.43,9.77,9.4,9.59,901300.0],["2025-12-23",9.55,9.99,9.47,9.9,789500.0],["2025-12-24",9.86,10.17,9.81,10.03,472200.0],["2025-12-26",9.89,10.07,9.75,9.88,581100.0],["2025-12-29",9.88,10.13,9.66,9.85,748600.0],["2025-12-30",9.92,10.0,9.7,9.73,577600.0],["2025-12-31",9.71,9.83,9.49,9.8,931600.0],["2026-01-02",9.83,10.29,9.78,10.28,1084300.0],["2026-01-05",10.46,10.78,9.5,9.89,1223100.0],["2026-01-06",9.91,10.04,9.52,9.74,823400.0],["2026-01-07",9.72,9.76,9.44,9.57,649200.0],["2026-01-08",9.59,10.37,9.49,10.3,1270800.0],["2026-01-09",10.3,10.62,9.95,10.57,856700.0],["2026-01-12",10.57,10.9,10.4,10.63,1064900.0],["2026-01-13",10.68,11.44,10.68,11.21,1365600.0],["2026-01-14",11.28,11.57,11.06,11.18,1393200.0],["2026-01-15",11.15,11.7,11.11,11.61,1387100.0],["2026-01-16",11.62,11.77,11.46,11.63,2883700.0],["2026-01-20",11.33,11.46,10.7,11.14,1700800.0],["2026-01-21",11.24,12.23,11.17,12.02,1887300.0],["2026-01-22",12.05,12.28,11.79,11.87,1634900.0],["2026-01-23",12.0,12.22,11.67,11.69,988500.0],["2026-01-26",11.64,11.87,11.4,11.52,600900.0],["2026-01-27",11.5,11.98,11.42,11.77,523600.0],["2026-01-28",12.13,12.27,11.68,11.93,881500.0],["2026-01-29",12.06,12.11,11.4,12.09,784300.0],["2026-01-30",11.86,11.98,11.02,11.46,791300.0],["2026-02-02",11.19,11.94,11.16,11.64,1069800.0],["2026-02-03",11.76,12.49,11.71,12.32,1163900.0],["2026-02-04",12.42,13.33,12.12,12.6,2748000.0],["2026-02-05",12.8,14.23,12.37,12.66,4216000.0],["2026-02-06",13.01,14.26,12.86,13.85,2518800.0],["2026-02-09",14.75,14.89,14.07,14.27,2168300.0],["2026-02-10",14.27,15.07,14.2,14.73,2526200.0],["2026-02-11",15.06,15.61,14.78,15.5,2598200.0],["2026-02-12",15.47,15.64,13.77,13.92,3200100.0],["2026-02-13",13.94,14.28,13.37,13.7,1741400.0],["2026-02-17",13.47,13.55,13.12,13.18,1910000.0],["2026-02-18",13.44,13.6,13.21,13.37,1062700.0],["2026-02-19",13.42,13.7,13.21,13.57,1469500.0],["2026-02-20",13.68,14.15,13.5,14.02,2063200.0],["2026-02-23",14.02,14.43,13.54,13.84,1226200.0],["2026-02-24",13.91,14.24,13.75,13.9,1555800.0],["2026-02-25",14.04,14.19,13.78,13.95,728300.0],["2026-02-26",13.86,14.34,13.76,14.2,901800.0],["2026-02-27",14.07,14.15,13.47,13.73,1513700.0],["2026-03-02",13.85,14.44,13.57,13.94,1638100.0],["2026-03-03",13.54,14.84,13.42,14.67,1847400.0],["2026-03-04",14.73,15.38,14.54,15.18,1836900.0],["2026-03-05",14.82,15.53,14.63,15.51,1782200.0],["2026-03-06",15.28,16.19,14.84,15.83,1911900.0],["2026-03-09",16.28,16.35,14.9,14.94,2148900.0],["2026-03-10",15.12,15.62,14.54,15.22,1393500.0],["2026-03-11",14.79,15.75,14.79,15.72,1071800.0],["2026-03-12",15.62,16.51,15.48,16.19,1232700.0],["2026-03-13",16.19,16.29,15.51,15.81,1084800.0],["2026-03-16",15.77,15.84,15.13,15.37,1163400.0],["2026-03-17",15.83,16.79,15.81,16.7,1799500.0],["2026-03-18",16.59,16.8,15.88,16.13,1536100.0],["2026-03-19",16.25,16.69,16.21,16.51,1800500.0],["2026-03-20",16.46,16.57,15.12,15.5,3300200.0],["2026-03-23",15.25,16.14,15.25,15.36,1752700.0],["2026-03-24",15.68,16.46,15.21,16.3,2222400.0],["2026-03-25",16.12,16.56,16.05,16.19,1317100.0],["2026-03-26",16.1,16.88,16.06,16.5,1315500.0],["2026-03-27",16.37,17.94,16.26,16.89,2102200.0],["2026-03-30",17.28,17.71,16.24,16.53,1648700.0],["2026-03-31",16.68,17.1,16.06,16.45,1360000.0],["2026-04-01",16.41,16.44,15.51,16.23,1687800.0],["2026-04-02",16.49,17.13,16.36,16.96,2154600.0],["2026-04-06",16.73,16.84,15.82,16.09,842700.0],["2026-04-07",16.09,16.39,15.64,15.7,968100.0],["2026-04-08",14.68,15.71,14.57,15.59,1818600.0],["2026-04-09",15.72,16.04,14.98,15.21,1142200.0],["2026-04-10",15.03,15.27,14.92,15.23,760200.0],["2026-04-13",15.5,16.09,15.23,15.67,1150100.0],["2026-04-14",15.61,15.83,15.21,15.39,1360200.0],["2026-04-15",15.36,15.51,15.05,15.41,1366200.0],["2026-04-16",15.35,15.98,15.28,15.96,1623700.0],["2026-04-17",15.51,15.63,14.08,14.82,3595900.0],["2026-04-20",15.04,15.77,14.85,15.63,1193500.0],["2026-04-21",15.69,16.35,15.5,16.21,1346200.0],["2026-04-22",16.51,16.72,16.07,16.25,1687200.0],["2026-04-23",16.29,16.47,15.97,16.32,817400.0],["2026-04-24",16.29,16.44,15.84,15.92,793200.0],["2026-04-27",16.38,16.56,16.0,16.46,831800.0],["2026-04-28",16.6,17.09,16.27,16.82,1169500.0],["2026-04-29",17.22,17.54,16.77,17.25,1369300.0],["2026-04-30",17.12,17.58,17.0,17.38,1235600.0],["2026-05-01",17.38,18.08,17.38,17.76,1426400.0],["2026-05-04",17.54,18.09,17.35,18.07,1195900.0],["2026-05-05",18.07,18.94,17.84,18.25,1548100.0],["2026-05-06",17.58,17.9,16.85,16.97,2296400.0],["2026-05-07",17.07,17.89,16.09,16.46,3059800.0],["2026-05-08",16.85,18.22,16.63,18.19,2407700.0],["2026-05-11",17.91,18.49,17.13,17.15,2190900.0],["2026-05-12",17.06,17.12,16.53,16.77,1710100.0],["2026-05-13",16.8,16.85,16.26,16.81,860000.0],["2026-05-14",16.81,16.95,16.5,16.68,1533100.0],["2026-05-15",16.59,17.16,16.51,17.14,1373600.0],["2026-05-18",17.31,17.49,16.56,16.95,1539800.0],["2026-05-19",16.73,16.76,16.13,16.2,1433100.0],["2026-05-20",16.29,16.3,15.56,15.65,1287100.0],["2026-05-21",15.88,16.06,15.03,15.07,2514300.0],["2026-05-22",15.03,15.68,14.81,15.47,1382300.0],["2026-05-26",15.31,16.29,15.29,15.83,1330000.0],["2026-05-27",15.23,15.99,15.23,15.67,1344900.0],["2026-05-28",15.79,15.96,15.62,15.81,963300.0],["2026-05-29",15.75,15.86,15.39,15.67,2319300.0],["2026-06-01",15.99,16.49,15.68,16.15,1086700.0],["2026-06-02",15.91,16.57,15.91,16.14,1293300.0],["2026-06-03",16.45,16.53,15.88,15.9,1708400.0],["2026-06-04",15.85,16.03,14.91,15.08,1394400.0],["2026-06-05",14.99,15.23,14.69,14.97,1065900.0],["2026-06-08",15.19,15.22,14.83,14.91,1465300.0],["2026-06-09",14.77,14.91,14.41,14.8,1414800.0],["2026-06-10",14.92,15.04,14.72,14.94,1179500.0],["2026-06-11",15.0,15.23,14.57,14.91,1625600.0],["2026-06-12",14.78,15.24,14.45,15.0,867700.0],["2026-06-15",14.81,14.85,14.05,14.39,1737000.0],["2026-06-16",14.25,14.88,14.25,14.8,1445600.0],["2026-06-17",14.54,14.86,14.37,14.53,2324600.0],["2026-06-18",14.59,14.99,14.22,14.82,3495300.0],["2026-06-22",14.83,15.38,14.69,15.06,1158200.0],["2026-06-23",14.58,15.0,14.29,14.41,1320600.0],["2026-06-24",14.21,15.09,14.02,14.64,1869700.0],["2026-06-25",14.42,14.9,14.25,14.89,968100.0],["2026-06-26",14.79,15.26,14.74,15.09,2262900.0],["2026-06-29",15.1,15.59,15.04,15.24,1055900.0],["2026-06-30",15.47,15.63,15.25,15.38,1082800.0],["2026-07-01",15.18,16.18,15.18,15.86,1122300.0],["2026-07-02",16.09,16.31,15.49,15.51,792500.0],["2026-07-06",15.39,15.77,15.2,15.75,817091.339381],["2026-07-07",15.75,16.11,15.27,15.8,965944.110648],["2026-07-08",15.86,16.805,15.785,16.63,1264805.138595],["2026-07-09",16.56,16.87,16.3,16.63,889161.363338],["2026-07-10",16.65,16.93,16.56,16.89,815684.658832],["2026-07-13",17.21,17.66,17.07,17.31,1136494.843174],["2026-07-14",17.44,17.61,16.97,17.12,1011680.319596],["2026-07-15",17.13,17.27,16.32,16.77,969750.996635],["2026-07-16",16.7,17.7156,16.64,17.21,1272200.159569],["2026-07-17",17.63,19.645,17.405,19.23,5146702.761853],["2026-07-20",19.01,19.2199,16.82,16.83,1706314.381456],["2026-07-21",17.03,17.76,16.9,17.67,1803444.108511],["2026-07-22",17.57,17.905,17.57,17.77,830848.234606],["2026-07-23",18.17,18.17,17.18,17.2,756667.952729],["2026-07-24",16.95,17.41,16.865,16.95,865299.965259],["2026-07-27",16.46,16.77,16.28,16.44,975474.024017],["2026-07-28",16.57,16.75,16.22,16.46,965400.37915],["2026-07-29",16.99,17.05,16.23,16.37,1491722.726667],["2026-07-30",16.45,17.6551,16.45,17.28,1577562.036142],["2026-07-31",17.3,17.58,16.65,16.85,1263407.085287],["2026-08-03",16.41,17.05,16.18,16.64,2264788.837526],["2026-08-04",16.68,17.27,16.59,17.03,1027940.57384],["2026-08-05",17.03,17.16,16.485,16.49,1362993.570818],["2026-08-06",16.01,16.225,15.12,15.2,2293186.397248],["2026-08-07",15.7,15.7,14.41,14.65,1290124.966045],["2026-08-10",14.79,15.12,14.72,14.99,310667.099534],["2026-08-11",15.31,15.85,15.31,15.56,1442284.302071],["2026-08-12",15.66,15.85,15.01,15.11,1119459.415923],["2026-08-13",15.2,15.66,15.2,15.54,1588739.190856],["2026-08-14",15.5,15.77,15.375,15.59,707685.099695]]}