{"t":"HOMB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-06-23",3.07,3.1816,2.899,2.899,7708219.0],["2006-06-26",3.0005,3.115,2.9352,3.0729,1632787.0],["2006-06-27",3.1164,3.2541,3.0236,3.1744,1400414.0],["2006-06-28",3.2324,3.2831,3.1889,3.2454,615859.0],["2006-06-29",3.2715,3.2976,3.1469,3.2614,310781.0],["2006-06-30",3.2686,3.2904,3.2338,3.2904,181526.0],["2006-07-03",3.2904,3.3338,3.2628,3.3338,54648.0],["2006-07-05",3.4281,3.4281,3.1889,3.2295,311731.0],["2006-07-06",3.328,3.3338,3.1295,3.1295,297475.0],["2006-07-07",3.128,3.3164,3.128,3.2251,387288.0],["2006-07-10",3.2918,3.2918,3.1889,3.1961,83635.0],["2006-07-11",3.2614,3.2614,3.2092,3.2251,93614.0],["2006-07-12",3.2251,3.2599,3.1527,3.186,249480.0],["2006-07-13",3.2092,3.2092,3.1164,3.1599,150638.0],["2006-07-14",3.1874,3.1874,3.1164,3.1222,43243.0],["2006-07-17",3.2005,3.2179,3.1164,3.1411,85536.0],["2006-07-18",3.1382,3.1874,3.1164,3.1671,67954.0],["2006-07-19",3.1802,3.1802,3.1483,3.1686,117374.0],["2006-07-20",3.2527,3.2527,3.0439,3.1019,170122.0],["2006-07-21",3.1498,3.3338,3.115,3.1164,211464.0],["2006-07-24",3.1512,3.1671,3.1164,3.1425,29938.0],["2006-07-25",3.1555,3.1584,3.0468,3.1106,155866.0],["2006-07-26",3.1512,3.1512,3.0439,3.0744,93139.0],["2006-07-27",3.057,3.1309,3.057,3.1077,63202.0],["2006-07-28",3.1092,3.1541,3.0584,3.1309,61301.0],["2006-07-31",3.1309,3.1889,3.115,3.1599,96941.0],["2006-08-01",3.0454,3.1671,3.0454,3.1164,67478.0],["2006-08-02",3.1164,3.1164,3.0439,3.0947,679061.0],["2006-08-03",3.17,3.17,3.0613,3.17,94090.0],["2006-08-04",3.1889,3.2976,3.1744,3.2585,99317.0],["2006-08-07",3.2121,3.2541,3.2121,3.2469,36590.0],["2006-08-08",3.2324,3.2469,3.1889,3.2048,98366.0],["2006-08-09",3.1889,3.1889,3.1309,3.1425,55598.0],["2006-08-10",3.1686,3.1686,3.0454,3.086,122126.0],["2006-08-11",3.1237,3.1309,3.0613,3.0686,107870.0],["2006-08-14",3.0729,3.0729,3.0222,3.0236,234274.0],["2006-08-15",3.0425,3.0439,3.0149,3.0367,47995.0],["2006-08-16",3.0439,3.0439,3.0077,3.0367,375883.0],["2006-08-17",3.0439,3.0439,3.0077,3.0425,46094.0],["2006-08-18",3.0367,3.0367,2.9802,3.0063,14731.0],["2006-08-21",3.0352,3.0352,3.0034,3.0048,13306.0],["2006-08-22",2.9961,3.0005,2.9932,3.0005,17582.0],["2006-08-23",2.9802,3.0294,2.9715,2.9932,24710.0],["2006-08-24",3.0193,3.0425,2.9715,2.9744,51797.0],["2006-08-25",2.986,3.0251,2.9729,2.9932,83635.0],["2006-08-28",2.9932,3.0005,2.9715,2.986,46094.0],["2006-08-29",3.0294,3.0439,3.0092,3.0149,285595.0],["2006-08-30",3.015,3.0497,3.015,3.0439,459518.0],["2006-08-31",3.0258,3.1201,3.0258,3.0693,240451.0],["2006-09-01",3.11,3.1129,3.0461,3.0519,115949.0],["2006-09-05",3.0476,3.0853,3.0476,3.0563,17107.0],["2006-09-06",3.0621,3.1042,3.0621,3.0722,82210.0],["2006-09-07",3.0635,3.1303,3.0635,3.1303,28512.0],["2006-09-08",3.1303,3.2609,3.1303,3.2478,103118.0],["2006-09-11",3.2333,3.242,3.1245,3.1637,16157.0],["2006-09-12",3.2058,3.2058,3.1564,3.1724,26611.0],["2006-09-13",3.1593,3.2653,3.1564,3.1782,182477.0],["2006-09-14",3.1492,3.2653,3.1245,3.2377,153490.0],["2006-09-15",3.2333,3.316,3.2217,3.2856,101693.0],["2006-09-18",3.3189,3.3189,3.2653,3.2798,47520.0],["2006-09-19",3.2653,3.3189,3.2536,3.2536,238075.0],["2006-09-20",3.2594,3.2943,3.2536,3.2943,31363.0],["2006-09-21",3.2333,3.2943,3.2261,3.2391,166795.0],["2006-09-22",3.2943,3.2986,3.2652,3.2827,61776.0],["2006-09-25",3.3015,3.3015,3.2406,3.2406,20434.0],["2006-09-26",3.2594,3.2943,3.1927,3.2899,208138.0],["2006-09-27",3.2943,3.3117,3.2798,3.2812,100742.0],["2006-09-28",3.2653,3.2827,3.2203,3.2493,167270.0],["2006-09-29",3.2551,3.258,3.0853,3.2043,3388176.0],["2006-10-02",3.1941,3.2522,3.0984,3.1462,1004098.0],["2006-10-03",3.1245,3.2217,3.1216,3.123,467597.0],["2006-10-04",3.0984,3.1709,3.0984,3.1477,619661.0],["2006-10-05",3.1767,3.1767,3.123,3.1346,156816.0],["2006-10-06",3.1201,3.1506,3.0476,3.0505,533174.0],["2006-10-09",3.0534,3.1854,3.0534,3.1695,364478.0],["2006-10-10",3.1782,3.1782,3.1433,3.1767,116424.0],["2006-10-11",3.1927,3.1927,3.1245,3.1579,84586.0],["2006-10-12",3.1782,3.1927,3.155,3.1927,193882.0],["2006-10-13",3.1825,3.2464,3.1622,3.2203,162994.0],["2006-10-16",3.1782,3.229,3.1782,3.2116,102168.0],["2006-10-17",3.1796,3.229,3.1637,3.2246,110722.0],["2006-10-18",3.1927,3.2638,3.1782,3.2014,94565.0],["2006-10-19",3.1782,3.2609,3.168,3.1825,75082.0],["2006-10-20",3.2159,3.2188,3.1666,3.1782,134482.0],["2006-10-23",3.1695,3.2594,3.1695,3.2319,312206.0],["2006-10-24",3.229,3.229,3.1927,3.2145,47045.0],["2006-10-25",3.2072,3.2362,3.2014,3.2072,157291.0],["2006-10-26",3.1999,3.2362,3.1709,3.1999,193882.0],["2006-10-27",3.229,3.2653,3.1608,3.2653,130680.0],["2006-10-30",3.2391,3.242,3.2116,3.2333,44194.0],["2006-10-31",3.2623,3.2638,3.2014,3.2014,55123.0],["2006-11-01",3.229,3.229,3.1056,3.1143,79834.0],["2006-11-02",3.1056,3.1332,3.1013,3.1085,76507.0],["2006-11-03",3.1259,3.2464,3.0984,3.1143,44194.0],["2006-11-06",3.1506,3.229,3.1056,3.1811,582120.0],["2006-11-07",3.1753,3.2101,3.1462,3.1869,58925.0],["2006-11-08",3.1651,3.229,3.1259,3.2261,33264.0],["2006-11-09",3.2261,3.2391,3.1056,3.1346,134957.0],["2006-11-10",3.1361,3.213,3.1361,3.1419,43243.0],["2006-11-13",3.1622,3.1637,3.0476,3.0664,207662.0],["2006-11-14",3.0838,3.1927,3.049,3.1767,157766.0],["2006-11-15",3.1796,3.2507,3.1767,3.2449,173448.0],["2006-11-16",3.2652,3.2943,3.1259,3.2623,143035.0],["2006-11-17",3.2696,3.316,3.258,3.316,90288.0],["2006-11-20",3.3088,3.3088,3.2072,3.2754,60350.0],["2006-11-21",3.2493,3.2696,3.1927,3.1999,104544.0],["2006-11-22",3.2188,3.2798,3.2188,3.2623,71755.0],["2006-11-24",3.2348,3.3378,3.2348,3.316,10930.0],["2006-11-27",3.2783,3.3088,3.2406,3.2551,124027.0],["2006-11-28",3.2536,3.3799,3.2391,3.316,299376.0],["2006-11-29",3.3291,3.3639,3.3102,3.3378,91238.0],["2006-11-30",3.3567,3.3567,3.2232,3.2232,134006.0],["2006-12-01",3.2166,3.3503,3.1236,3.2762,220968.0],["2006-12-04",3.2951,3.3256,3.2559,3.3111,120701.0],["2006-12-05",3.3416,3.3416,3.298,3.3053,115474.0],["2006-12-06",3.3053,3.3401,3.3053,3.3401,52272.0],["2006-12-07",3.3416,3.3416,3.282,3.3198,136382.0],["2006-12-08",3.3212,3.3212,3.2442,3.3023,79358.0],["2006-12-11",3.298,3.3488,3.298,3.3285,116899.0],["2006-12-12",3.343,3.3503,3.2936,3.2936,86962.0],["2006-12-13",3.3227,3.359,3.3067,3.3358,30413.0],["2006-12-14",3.3227,3.4215,3.3227,3.4215,47520.0],["2006-12-15",3.4389,3.4476,3.4215,3.4215,409622.0],["2006-12-18",3.436,3.4505,3.3053,3.3387,97416.0],["2006-12-19",3.3111,3.3517,3.298,3.2994,44669.0],["2006-12-20",3.3285,3.436,3.3285,3.3663,41342.0],["2006-12-21",3.3416,3.3779,3.3416,3.3605,86962.0],["2006-12-22",3.3692,3.3939,3.3576,3.3808,38491.0],["2006-12-26",3.3517,3.4854,3.3517,3.4854,58925.0],["2006-12-27",3.4723,3.6583,3.4723,3.6539,223819.0],["2006-12-28",3.6539,3.6743,3.6016,3.6539,88862.0],["2006-12-29",3.6597,3.6597,3.4781,3.4927,133056.0],["2007-01-03",3.5232,3.6743,3.5101,3.5261,87437.0],["2007-01-04",3.5261,3.5813,3.5261,3.5813,41818.0],["2007-01-05",3.6133,3.6133,3.4927,3.4927,78883.0],["2007-01-08",3.4927,3.5929,3.4781,3.561,444312.0],["2007-01-09",3.5682,3.6191,3.5145,3.5929,588773.0],["2007-01-10",3.5798,3.6104,3.5566,3.5871,347371.0],["2007-01-11",3.6104,3.667,3.5827,3.6481,306504.0],["2007-01-12",3.6394,3.6656,3.5958,3.6133,141134.0],["2007-01-16",3.6104,3.6321,3.606,3.6292,352598.0],["2007-01-17",3.5973,3.6351,3.5915,3.6045,198158.0],["2007-01-18",3.5973,3.6089,3.5145,3.5246,755093.0],["2007-01-19",3.529,3.5363,3.5087,3.5087,193406.0],["2007-01-22",3.4999,3.4999,3.3416,3.343,168696.0],["2007-01-23",3.3648,3.5522,3.3546,3.5057,192931.0],["2007-01-24",3.5188,3.545,3.4956,3.5116,103594.0],["2007-01-25",3.5072,3.5217,3.404,3.452,141610.0],["2007-01-26",3.4767,3.5217,3.4491,3.5101,62726.0],["2007-01-29",3.5203,3.5566,3.5159,3.5232,106920.0],["2007-01-30",3.5217,3.6263,3.5203,3.6263,348797.0],["2007-01-31",3.6133,3.6321,3.5392,3.6307,68429.0],["2007-02-01",3.6321,3.6321,3.5973,3.6147,106920.0],["2007-02-02",3.6307,3.6365,3.5987,3.6045,64627.0],["2007-02-05",3.6234,3.6234,3.4985,3.6031,390614.0],["2007-02-06",3.5624,3.6234,3.4505,3.5014,597802.0],["2007-02-07",3.513,3.5232,3.4505,3.4869,100742.0],["2007-02-08",3.4883,3.5028,3.4462,3.4694,90288.0],["2007-02-09",3.4607,3.4869,3.3939,3.4142,216691.0],["2007-02-12",3.3808,3.4229,3.3503,3.4011,201010.0],["2007-02-13",3.4534,3.5174,3.3677,3.436,428155.0],["2007-02-14",3.4578,3.5392,3.4011,3.4331,488506.0],["2007-02-15",3.4505,3.5232,3.3779,3.3939,360202.0],["2007-02-16",3.407,3.4956,3.407,3.4491,153490.0],["2007-02-20",3.4244,3.4941,3.3706,3.4941,117850.0],["2007-02-21",3.4723,3.5174,3.4389,3.4505,31363.0],["2007-02-22",3.4505,3.4505,3.3706,3.436,239501.0],["2007-02-23",3.436,3.4505,3.3779,3.407,138758.0],["2007-02-26",3.4331,3.4578,3.3852,3.436,187704.0],["2007-02-27",3.3852,3.4317,3.3532,3.3546,269438.0],["2007-02-28",3.3445,3.3953,3.3053,3.3183,204336.0],["2007-03-01",3.2463,3.4732,3.05,3.3743,343570.0],["2007-03-02",3.3452,3.4049,3.2609,3.274,376834.0],["2007-03-05",3.2725,3.3656,3.2391,3.3103,216691.0],["2007-03-06",3.3467,3.4092,3.2725,3.3452,237125.0],["2007-03-07",3.3365,3.3452,3.2478,3.2507,160142.0],["2007-03-08",3.2696,3.2812,3.1823,3.1896,284170.0],["2007-03-09",3.2216,3.258,3.1925,3.2056,172973.0],["2007-03-12",3.1634,3.258,3.1634,3.2521,127829.0],["2007-03-13",3.2362,3.2405,3.1562,3.1663,249480.0],["2007-03-14",3.162,3.2202,3.162,3.2071,259934.0],["2007-03-15",3.2071,3.2216,3.194,3.2216,330264.0],["2007-03-16",3.2202,3.2289,3.1998,3.2231,408672.0],["2007-03-19",3.2536,3.2536,3.2245,3.2361,91238.0],["2007-03-20",3.2434,3.2681,3.242,3.2652,106445.0],["2007-03-21",3.2652,3.274,3.2318,3.2536,147312.0],["2007-03-22",3.2725,3.2812,3.2507,3.2725,128304.0],["2007-03-23",3.2609,3.2871,3.2609,3.2623,163469.0],["2007-03-26",3.2609,3.2812,3.2114,3.2681,58925.0],["2007-03-27",3.2551,3.2652,3.2405,3.2478,140184.0],["2007-03-28",3.2274,3.2856,3.2158,3.2536,230472.0],["2007-03-29",3.2725,3.2725,3.1852,3.2361,136858.0],["2007-03-30",3.2056,3.2594,3.1591,3.2071,239026.0],["2007-04-02",3.21,3.21,3.1838,3.1954,87437.0],["2007-04-03",3.2187,3.3016,3.2187,3.29,143510.0],["2007-04-04",3.2725,3.3016,3.1591,3.2085,223819.0],["2007-04-05",3.2274,3.2725,3.1852,3.226,107395.0],["2007-04-09",3.2085,3.2652,3.1751,3.1838,162043.0],["2007-04-10",3.1852,3.2056,3.1271,3.1503,466646.0],["2007-04-11",3.1649,3.1751,3.1053,3.1707,456667.0],["2007-04-12",3.1605,3.2274,3.1562,3.2216,95515.0],["2007-04-13",3.1285,3.2042,3.1285,3.1983,54648.0],["2007-04-16",3.2216,3.3161,3.2129,3.3147,122602.0],["2007-04-17",3.306,3.3307,3.2463,3.3161,159192.0],["2007-04-18",3.3278,3.4529,3.2943,3.4078,275616.0],["2007-04-19",3.3481,3.3801,3.3031,3.3336,237125.0],["2007-04-20",3.402,3.4034,3.3249,3.3831,265162.0],["2007-04-23",3.3787,3.3787,3.2725,3.2871,208613.0],["2007-04-24",3.2783,3.3336,3.2725,3.3249,166795.0],["2007-04-25",3.3176,3.4441,3.3176,3.402,135432.0],["2007-04-26",3.3889,3.402,3.3365,3.3947,162518.0],["2007-04-27",3.3714,3.3903,3.3278,3.3511,133056.0],["2007-04-30",3.3423,3.3525,3.1867,3.2027,193882.0],["2007-05-01",3.2245,3.2841,3.2056,3.258,224294.0],["2007-05-02",3.2521,3.5052,3.2405,3.4383,573091.0],["2007-05-03",3.4398,3.4398,3.3772,3.3961,101218.0],["2007-05-04",3.4049,3.418,3.3685,3.418,107870.0],["2007-05-07",3.418,3.418,3.338,3.3758,90288.0],["2007-05-08",3.3525,3.3627,3.2798,3.3321,190555.0],["2007-05-09",3.338,3.4165,3.3089,3.3263,40867.0],["2007-05-10",3.2987,3.3089,3.2216,3.2216,171547.0],["2007-05-11",3.2449,3.3103,3.2449,3.3089,92664.0],["2007-05-14",3.2827,3.338,3.2129,3.2143,128304.0],["2007-05-15",3.2245,3.2274,3.1707,3.1838,245678.0],["2007-05-16",3.1998,3.2507,3.1678,3.1998,183902.0],["2007-05-17",3.2042,3.226,3.1838,3.1911,121651.0],["2007-05-18",3.1998,3.2958,3.1678,3.2405,149213.0],["2007-05-21",3.2303,3.2623,3.2216,3.2231,67954.0],["2007-05-22",3.2042,3.2565,3.1998,3.2449,57499.0],["2007-05-23",3.2478,3.2492,3.1998,3.2114,132581.0],["2007-05-24",3.2071,3.2129,3.1634,3.1969,256133.0],["2007-05-25",3.1998,3.2158,3.1794,3.1983,127829.0],["2007-05-29",3.2071,3.2289,3.1736,3.226,127354.0],["2007-05-30",3.1954,3.2711,3.1954,3.2536,90288.0],["2007-05-31",3.2762,3.2762,3.215,3.2485,74131.0],["2007-06-01",3.2587,3.2849,3.2267,3.2631,93139.0],["2007-06-04",3.2427,3.2572,3.2252,3.2267,64152.0],["2007-06-05",3.2252,3.2412,3.1902,3.2048,246154.0],["2007-06-06",3.1888,3.2369,3.1888,3.2063,159667.0],["2007-06-07",3.2048,3.2106,3.1946,3.1975,85061.0],["2007-06-08",3.2048,3.2339,3.1961,3.2237,117374.0],["2007-06-11",3.2092,3.2412,3.199,3.215,225720.0],["2007-06-12",3.2048,3.2383,3.1902,3.2048,132581.0],["2007-06-13",3.2194,3.2252,3.1975,3.2208,81259.0],["2007-06-14",3.2165,3.2237,3.1961,3.1961,47995.0],["2007-06-15",3.2616,3.2733,3.1946,3.2223,317434.0],["2007-06-18",3.2048,3.2281,3.1931,3.2019,114998.0],["2007-06-19",3.1873,3.2456,3.1815,3.2441,268013.0],["2007-06-20",3.247,3.247,3.1786,3.1975,172022.0],["2007-06-21",3.1815,3.231,3.1757,3.1975,77933.0],["2007-06-22",3.1873,3.2529,3.1451,3.2529,1196078.0],["2007-06-25",3.2048,3.3345,3.1174,3.2252,324086.0],["2007-06-26",3.2354,3.2776,3.2208,3.2369,191981.0],["2007-06-27",3.2179,3.3009,3.1698,3.2908,95515.0],["2007-06-28",3.2718,3.3825,3.2689,3.3301,142085.0],["2007-06-29",3.349,3.3621,3.2791,3.2849,193882.0],["2007-07-02",3.3068,3.384,3.2776,3.2908,160142.0],["2007-07-03",3.3068,3.3345,3.2558,3.2878,239026.0],["2007-07-05",3.2849,3.3243,3.2412,3.25,95990.0],["2007-07-06",3.2616,3.2776,3.2296,3.2412,77933.0],["2007-07-09",3.2339,3.2339,3.2048,3.2121,87912.0],["2007-07-10",3.1961,3.2325,3.1378,3.1524,170122.0],["2007-07-11",3.1786,3.2237,3.164,3.1888,120701.0],["2007-07-12",3.215,3.2383,3.1873,3.2383,60350.0],["2007-07-13",3.2369,3.2529,3.1931,3.2048,57024.0],["2007-07-16",3.2019,3.266,3.2019,3.2543,200059.0],["2007-07-17",3.2558,3.2907,3.2092,3.2121,101218.0],["2007-07-18",3.2048,3.2602,3.1698,3.2281,153490.0],["2007-07-19",3.2674,3.2718,3.2135,3.231,111672.0],["2007-07-20",3.2237,3.2485,3.1669,3.1917,265637.0],["2007-07-23",3.2325,3.2412,3.1902,3.1902,68904.0],["2007-07-24",3.183,3.2296,3.1159,3.1174,207662.0],["2007-07-25",3.1465,3.2048,3.1087,3.1334,198158.0],["2007-07-26",3.0999,3.1145,2.9892,3.0227,252331.0],["2007-07-27",3.0213,3.0213,2.9135,2.9135,517018.0],["2007-07-30",3.0315,3.0315,2.8712,2.9149,245203.0],["2007-07-31",2.947,3.0009,2.8625,2.8829,280368.0],["2007-08-01",2.8625,2.9135,2.8435,2.8829,342619.0],["2007-08-02",2.9062,2.9178,2.8683,2.8945,171072.0],["2007-08-03",2.9062,2.9076,2.8508,2.8785,302702.0],["2007-08-06",2.8872,2.9237,2.8537,2.9076,180576.0],["2007-08-07",2.9076,2.9222,2.8698,2.9076,199584.0],["2007-08-08",2.8945,3.0562,2.8945,3.0052,375408.0],["2007-08-09",2.928,3.0081,2.928,2.9965,191981.0],["2007-08-10",2.9601,3.1815,2.9339,3.132,240926.0],["2007-08-13",3.2019,3.2019,3.014,3.014,115949.0],["2007-08-14",3.0169,3.1305,3.0125,3.0125,43718.0],["2007-08-15",2.9863,3.1946,2.9644,3.0839,88387.0],["2007-08-16",3.1305,3.3126,3.1203,3.2908,321710.0],["2007-08-17",3.4073,3.4233,3.2835,3.3621,232373.0],["2007-08-20",3.3694,3.3694,3.2019,3.3505,92664.0],["2007-08-21",3.3243,3.3505,3.2121,3.2602,78408.0],["2007-08-22",3.298,3.349,3.298,3.349,37541.0],["2007-08-23",3.3461,3.3578,3.2791,3.2849,159667.0],["2007-08-24",3.2806,3.3432,3.2237,3.2835,86962.0],["2007-08-27",3.2776,3.2849,3.2048,3.2106,38491.0],["2007-08-28",3.2048,3.2325,3.1698,3.2121,110246.0],["2007-08-29",3.2369,3.2762,3.2019,3.2223,88862.0],["2007-08-30",3.1858,3.2602,3.1727,3.2179,48946.0],["2007-08-31",3.2719,3.2938,3.1741,3.18,90288.0],["2007-09-04",3.1727,3.2442,3.1376,3.18,162518.0],["2007-09-05",3.1654,3.1654,3.0691,3.0691,46094.0],["2007-09-06",3.0822,3.1114,3.0603,3.1114,95515.0],["2007-09-07",3.0676,3.0676,3.0019,3.0267,151589.0],["2007-09-10",3.0399,3.088,3.0165,3.0369,160618.0],["2007-09-11",3.0588,3.2004,3.0588,3.1989,57499.0],["2007-09-12",3.1756,3.1843,3.0924,3.1012,43718.0],["2007-09-13",3.0924,3.177,3.0559,3.1318,67478.0],["2007-09-14",3.0763,3.1114,3.0661,3.0939,73181.0],["2007-09-17",3.0909,3.1201,3.0661,3.0734,39917.0],["2007-09-18",3.0836,3.2821,3.0267,3.2821,144936.0],["2007-09-19",3.2821,3.3186,3.1741,3.3157,419126.0],["2007-09-20",3.3171,3.3186,3.1873,3.2223,91238.0],["2007-09-21",3.2573,3.2602,3.1741,3.2062,230947.0],["2007-09-24",3.1989,3.3055,3.1595,3.1814,69854.0],["2007-09-25",3.1741,3.3157,3.1479,3.2544,135907.0],["2007-09-26",3.2821,3.3142,3.2106,3.2325,88387.0],["2007-09-27",3.2398,3.2617,3.2237,3.2471,96941.0],["2007-09-28",3.25,3.2763,3.1697,3.18,140659.0],["2007-10-01",3.1391,3.3565,3.1391,3.3565,175824.0],["2007-10-02",3.3551,3.3551,3.2967,3.323,97416.0],["2007-10-03",3.2967,3.2967,3.2135,3.2194,94090.0],["2007-10-04",3.3186,3.3186,3.2121,3.2296,76032.0],["2007-10-05",3.2602,3.3274,3.2223,3.3215,135907.0],["2007-10-08",3.3142,3.3244,3.2704,3.3244,99792.0],["2007-10-09",3.3201,3.3449,3.2909,3.3274,81259.0],["2007-10-10",3.3376,3.3376,3.2325,3.3055,189605.0],["2007-10-11",3.3055,3.3055,3.2267,3.2617,181526.0],["2007-10-12",3.2617,3.3084,3.231,3.3084,53698.0],["2007-10-15",3.304,3.304,3.2456,3.2792,105970.0],["2007-10-16",3.231,3.2777,3.2252,3.2325,164419.0],["2007-10-17",3.2734,3.2734,3.1916,3.25,141134.0],["2007-10-18",3.2559,3.2588,3.1829,3.2515,223344.0],["2007-10-19",3.2486,3.2486,3.1595,3.1668,298901.0],["2007-10-22",3.1376,3.2106,3.1376,3.1887,285120.0],["2007-10-23",3.2208,3.2208,3.1128,3.1522,285595.0],["2007-10-24",3.1187,3.1829,3.1085,3.1479,238550.0],["2007-10-25",3.1464,3.1887,3.0705,3.0953,228096.0],["2007-10-26",3.0997,3.1727,3.0909,3.1303,102643.0],["2007-10-29",3.142,3.1741,3.1085,3.126,183427.0],["2007-10-30",3.1114,3.1362,3.0982,3.1158,121651.0],["2007-10-31",3.1479,3.1508,3.0939,3.1114,144461.0],["2007-11-01",3.0676,3.1274,2.8691,2.8735,582595.0],["2007-11-02",2.8706,3.0151,2.8487,2.8939,240451.0],["2007-11-05",2.891,2.9873,2.8895,2.8925,129730.0],["2007-11-06",2.8895,2.9611,2.8837,2.9479,131630.0],["2007-11-07",2.9129,2.9377,2.8531,2.8545,433858.0],["2007-11-08",2.8837,2.9041,2.8239,2.875,274666.0],["2007-11-09",2.8516,2.9552,2.8341,2.8954,287971.0],["2007-11-12",2.9114,2.9946,2.8531,2.8677,176299.0],["2007-11-13",2.8998,2.9654,2.8531,2.9465,201010.0],["2007-11-14",2.945,2.9465,2.8677,2.8968,71755.0],["2007-11-15",2.8735,2.9071,2.8239,2.8356,95515.0],["2007-11-16",2.8414,2.8545,2.7816,2.8093,196733.0],["2007-11-19",2.9421,2.9421,2.7743,2.837,413424.0],["2007-11-20",2.8428,2.8662,2.7772,2.8253,210989.0],["2007-11-21",2.8195,2.9012,2.7859,2.8268,162043.0],["2007-11-23",2.9012,2.9902,2.8954,2.9567,100742.0],["2007-11-26",2.9392,2.9888,2.8458,2.8545,128779.0],["2007-11-27",2.9085,3.126,2.8531,2.9698,142560.0],["2007-11-28",2.9676,3.1402,2.9252,3.07,191981.0],["2007-11-29",3.0685,3.0685,2.9925,3.0042,47520.0],["2007-11-30",3.0598,3.0715,2.9296,2.9296,116424.0],["2007-12-03",2.9267,3.0715,2.9267,2.9501,176774.0],["2007-12-04",2.9267,2.991,2.9267,2.9296,102643.0],["2007-12-05",2.9837,2.9837,2.9179,2.9194,58925.0],["2007-12-06",3.0554,3.0685,2.8945,3.0671,83635.0],["2007-12-07",3.013,3.1007,3.013,3.1007,99317.0],["2007-12-10",3.1051,3.1929,3.0802,3.1797,257083.0],["2007-12-11",3.1885,3.2455,3.1197,3.1636,361627.0],["2007-12-12",3.2528,3.2528,3.1797,3.2104,201960.0],["2007-12-13",3.1768,3.2616,3.1578,3.2543,260410.0],["2007-12-14",3.2572,3.2572,3.1812,3.1841,226195.0],["2007-12-17",3.1431,3.2309,3.1329,3.1636,147787.0],["2007-12-18",3.1636,3.2645,3.1227,3.2645,252331.0],["2007-12-19",3.2616,3.2835,3.1607,3.2718,137808.0],["2007-12-20",3.2894,3.2894,3.1695,3.2558,148738.0],["2007-12-21",3.326,3.326,3.228,3.2909,783130.0],["2007-12-24",3.285,3.3552,3.2207,3.3128,104544.0],["2007-12-26",3.3128,3.326,3.2762,3.3084,160618.0],["2007-12-27",3.2748,3.3055,3.1285,3.1285,182002.0],["2007-12-28",3.1768,3.2236,2.9662,3.0144,159667.0],["2007-12-31",2.9779,3.1124,2.9779,3.0671,152539.0],["2008-01-02",3.0393,3.0685,2.9793,3.013,155866.0],["2008-01-03",3.0203,3.0671,2.9705,2.9954,251856.0],["2008-01-04",2.9764,3.0349,2.9252,2.9252,264686.0],["2008-01-07",2.9398,2.9662,2.8769,2.9662,183902.0],["2008-01-08",2.9325,2.9618,2.9252,2.9325,153490.0],["2008-01-09",2.9179,2.9442,2.9033,2.9369,280843.0],["2008-01-10",2.8974,3.0159,2.893,2.9896,134482.0],["2008-01-11",3.0086,3.01,2.8097,2.8126,212890.0],["2008-01-14",2.8477,2.9632,2.8477,2.9559,148262.0],["2008-01-15",2.9091,2.9896,2.8682,2.9705,81734.0],["2008-01-16",2.991,2.9925,2.8477,2.8477,331214.0],["2008-01-17",2.8667,2.8989,2.7789,2.8301,302227.0],["2008-01-18",2.8287,3.0334,2.8082,2.9662,499435.0],["2008-01-22",2.8535,2.9764,2.8535,2.953,459994.0],["2008-01-23",2.8287,3.1461,2.8287,3.1461,375408.0],["2008-01-24",3.1446,3.1972,2.9749,3.0422,253282.0],["2008-01-25",3.0744,3.1446,2.9705,2.9837,213840.0],["2008-01-28",2.9837,3.0832,2.9749,3.0583,158717.0],["2008-01-29",3.0802,3.1373,3.0656,3.1314,392040.0],["2008-01-30",3.1022,3.2177,3.1022,3.1402,187704.0],["2008-01-31",3.1358,3.1841,3.1095,3.1534,632966.0],["2008-02-01",3.168,3.2119,3.1227,3.1592,279418.0],["2008-02-04",3.1665,3.1665,3.1183,3.1314,162043.0],["2008-02-05",3.0627,3.149,3.0627,3.0715,220018.0],["2008-02-06",3.1022,3.1724,3.0876,3.1124,157291.0],["2008-02-07",3.089,3.1022,3.0583,3.1007,127829.0],["2008-02-08",3.0993,3.1007,3.0598,3.0773,136382.0],["2008-02-11",3.1037,3.1037,3.0055,3.0685,182477.0],["2008-02-12",3.1037,3.1755,3.0084,3.0846,174874.0],["2008-02-13",3.1213,3.2195,3.114,3.2195,234749.0],["2008-02-14",3.2137,3.2137,3.0671,3.0715,187704.0],["2008-02-15",3.0553,3.092,2.9806,2.9967,148738.0],["2008-02-19",3.0304,3.0685,2.9512,2.9703,143035.0],["2008-02-20",2.9468,3.0407,2.9468,3.0407,130680.0],["2008-02-21",3.0421,3.0715,2.9688,2.9806,134006.0],["2008-02-22",3.0172,3.0656,2.9351,2.9776,251856.0],["2008-02-25",2.9879,3.0729,2.9879,3.0685,134957.0],["2008-02-26",3.0363,3.1799,3.0363,3.0656,156816.0],["2008-02-27",3.0289,3.136,3.0055,3.0436,124978.0],["2008-02-28",3.0245,3.1154,2.9483,2.9483,88862.0],["2008-02-29",2.9908,3.0964,2.9175,2.9292,293198.0],["2008-03-03",2.9366,2.9527,2.8735,2.9204,144936.0],["2008-03-04",2.8838,2.9439,2.8838,2.9146,126403.0],["2008-03-05",2.9351,3.0216,2.9263,2.9424,180101.0],["2008-03-06",2.9322,2.9791,2.8618,2.8618,83635.0],["2008-03-07",2.8603,2.9894,2.8603,2.9351,144461.0],["2008-03-10",2.9454,2.9835,2.9087,2.9263,144461.0],["2008-03-11",2.9791,2.9806,2.8823,2.9762,152064.0],["2008-03-12",2.9747,3.0407,2.9454,2.9732,118325.0],["2008-03-13",2.9219,3.0055,2.9116,2.985,102168.0],["2008-03-14",3.004,3.004,2.897,2.9336,164419.0],["2008-03-17",2.8633,3.0465,2.8633,2.9512,141134.0],["2008-03-18",3.0143,3.0715,2.9483,3.0421,143035.0],["2008-03-19",3.0568,3.0715,2.9981,3.0216,216216.0],["2008-03-20",3.1008,3.1052,2.985,3.0832,820195.0],["2008-03-24",3.0524,3.1711,3.0407,3.1213,137333.0],["2008-03-25",3.0978,3.1066,3.0788,3.0846,158242.0],["2008-03-26",3.0641,3.2093,3.0641,3.1726,1065398.0],["2008-03-27",3.1887,3.2019,3.0861,3.133,186754.0],["2008-03-28",3.1521,3.1579,3.0993,3.0993,112622.0],["2008-03-31",3.0978,3.2078,3.0597,3.0597,667656.0],["2008-04-01",3.1169,3.2679,3.0055,3.2459,769349.0],["2008-04-02",3.2269,3.2987,3.1667,3.2972,309830.0],["2008-04-03",3.1755,3.2958,3.1521,3.1638,217642.0],["2008-04-04",3.1799,3.328,3.0846,3.2488,198634.0],["2008-04-07",3.265,3.3324,3.1257,3.2606,212414.0],["2008-04-08",3.2415,3.243,3.1052,3.1565,169646.0],["2008-04-09",3.1917,3.2958,3.1873,3.2357,235224.0],["2008-04-10",3.2415,3.2664,3.1521,3.1931,125453.0],["2008-04-11",3.1609,3.1843,3.1272,3.1272,85061.0],["2008-04-14",3.133,3.1799,3.0656,3.0729,108346.0],["2008-04-15",3.1799,3.1799,3.0964,3.1623,95040.0],["2008-04-16",3.1741,3.306,3.1741,3.2254,181526.0],["2008-04-17",3.1902,3.2899,3.1506,3.1536,244253.0],["2008-04-18",3.2063,3.2899,3.1242,3.1873,341194.0],["2008-04-21",3.2225,3.2958,3.1257,3.2899,612058.0],["2008-04-22",3.2679,3.2679,3.136,3.2269,365904.0],["2008-04-23",3.2386,3.262,3.1814,3.2078,192931.0],["2008-04-24",3.2151,3.2928,3.1917,3.2576,314107.0],["2008-04-25",3.2782,3.3295,3.1931,3.3031,260410.0],["2008-04-28",3.3075,3.4864,3.3075,3.416,396792.0],["2008-04-29",3.4233,3.4482,3.2987,3.328,123552.0],["2008-04-30",3.3412,3.4365,3.2884,3.4057,321710.0],["2008-05-01",3.4101,3.5186,3.3764,3.4717,270864.0],["2008-05-02",3.5127,3.5186,3.4277,3.4614,195782.0],["2008-05-05",3.5054,3.5523,3.5054,3.5201,429581.0],["2008-05-06",3.5377,3.5553,3.5025,3.5318,350222.0],["2008-05-07",3.5435,3.5538,3.4482,3.46,568339.0],["2008-05-08",3.4746,3.4893,3.3837,3.4277,206237.0],["2008-05-09",3.4057,3.4658,3.3808,3.4512,118325.0],["2008-05-12",3.5004,3.5621,3.4299,3.5592,222394.0],["2008-05-13",3.5621,3.5636,3.5195,3.5371,254707.0],["2008-05-14",3.5415,3.5621,3.4534,3.4769,169171.0],["2008-05-15",3.471,3.5518,3.4593,3.5136,226670.0],["2008-05-16",3.5342,3.5342,3.4519,3.4945,347846.0],["2008-05-19",3.5004,3.5166,3.4166,3.4255,434808.0],["2008-05-20",3.4093,3.4651,3.3681,3.3843,315533.0],["2008-05-21",3.3931,3.4122,3.3182,3.3681,202435.0],["2008-05-22",3.3843,3.446,3.3211,3.4093,160142.0],["2008-05-23",3.3887,3.4769,3.3608,3.3931,210514.0],["2008-05-27",3.4034,3.4872,3.3784,3.4769,149688.0],["2008-05-28",3.496,3.496,3.3799,3.4343,239026.0],["2008-05-29",3.4372,3.4945,3.3814,3.4416,254707.0],["2008-05-30",3.449,3.449,3.3755,3.3799,277517.0],["2008-06-02",3.3887,3.4431,3.3461,3.3725,304128.0],["2008-06-03",3.3799,3.4166,3.2976,3.3564,206712.0],["2008-06-04",3.3402,3.496,3.3373,3.4681,352598.0],["2008-06-05",3.4784,3.5048,3.3887,3.4989,233798.0],["2008-06-06",3.4901,3.4901,3.3417,3.3623,173448.0],["2008-06-09",3.377,3.4416,3.2932,3.3196,229997.0],["2008-06-10",3.305,3.3975,3.305,3.3432,101218.0],["2008-06-11",3.3314,3.3681,3.3094,3.327,118800.0],["2008-06-12",3.3637,3.446,3.3505,3.3534,69379.0],["2008-06-13",3.4152,3.4166,3.3211,3.4005,52747.0],["2008-06-16",3.3784,3.5268,3.3784,3.5268,111672.0],["2008-06-17",3.5239,3.5239,3.3696,3.3843,55123.0],["2008-06-18",3.3667,3.4357,3.3196,3.3211,108346.0],["2008-06-19",3.3211,3.4181,3.2697,3.3858,140184.0],["2008-06-20",3.3623,3.4152,3.2726,3.3005,348322.0],["2008-06-23",3.327,3.4093,3.2623,3.2653,130205.0],["2008-06-24",3.2697,3.3476,3.2697,3.2697,103118.0],["2008-06-25",3.2726,3.4181,3.2726,3.3461,82685.0],["2008-06-26",3.2991,3.3843,3.2329,3.2726,130680.0],["2008-06-27",3.2579,3.5974,3.2579,3.5636,2511432.0],["2008-06-30",3.5254,3.6665,3.3035,3.3035,708048.0],["2008-07-01",3.3035,3.3373,3.2124,3.2609,347846.0],["2008-07-02",3.2623,3.4534,3.1609,3.1962,301277.0],["2008-07-03",3.1918,3.2653,2.9802,3.1154,201010.0],["2008-07-07",3.1301,3.2124,3.0507,3.1653,248530.0],["2008-07-08",3.1786,3.3373,3.014,3.3358,1099138.0],["2008-07-09",3.3049,3.3049,3.1389,3.1844,232373.0],["2008-07-10",3.1859,3.327,3.1271,3.2697,229046.0],["2008-07-11",3.2344,3.3255,3.1389,3.3064,254232.0],["2008-07-14",3.3417,3.3784,3.1815,3.2403,201010.0],["2008-07-15",3.1991,3.3211,3.0992,3.1889,291298.0],["2008-07-16",3.2344,3.4313,3.1595,3.4313,202435.0],["2008-07-17",3.4534,3.5268,3.2491,3.4916,187229.0],["2008-07-18",3.5092,3.5636,3.4828,3.5621,376358.0],["2008-07-21",3.5636,3.5636,3.4681,3.5504,344045.0],["2008-07-22",3.5386,3.7429,3.3035,3.7414,343570.0],["2008-07-23",3.7326,3.7914,3.5739,3.737,410573.0],["2008-07-24",3.7767,3.7914,3.6165,3.7296,296525.0],["2008-07-25",3.7517,4.0118,3.7517,3.7767,335016.0],["2008-07-28",3.9897,3.9897,3.6797,3.6973,568814.0],["2008-07-29",3.8531,3.9677,3.8208,3.9589,278467.0],["2008-07-30",3.9662,4.0147,3.8722,3.9677,182952.0],["2008-07-31",3.8986,3.9559,3.8266,3.834,230947.0],["2008-08-01",3.8487,3.9133,3.7326,3.8972,202435.0],["2008-08-04",3.762,3.8208,3.6738,3.7487,292723.0],["2008-08-05",3.7958,3.8619,3.7002,3.859,210514.0],["2008-08-06",3.8354,3.8898,3.7914,3.8208,248054.0],["2008-08-07",3.7723,3.8134,3.6327,3.6562,209088.0],["2008-08-08",3.6444,3.8825,3.6003,3.8061,254707.0],["2008-08-11",3.6995,4.0423,3.6487,3.9709,278080.0],["2008-08-12",3.9423,3.9598,3.7042,3.9185,106480.0],["2008-08-13",3.8772,3.9867,3.8296,3.9598,420640.0],["2008-08-14",3.9264,3.9741,3.8296,3.9725,157520.0],["2008-08-15",4.0312,4.1264,3.836,3.982,310200.0],["2008-08-18",3.9804,3.9804,3.8582,3.928,113520.0],["2008-08-19",3.8947,3.8947,3.7804,3.7963,162360.0],["2008-08-20",3.7884,3.8566,3.7328,3.8217,174680.0],["2008-08-21",3.7661,3.8868,3.7423,3.7693,121880.0],["2008-08-22",3.828,3.9312,3.7598,3.8757,154880.0],["2008-08-25",3.8423,3.8423,3.7011,3.7042,197120.0],["2008-08-26",3.6995,3.7265,3.5186,3.6249,205920.0],["2008-08-27",3.6392,3.8922,3.6392,3.6726,224840.0],["2008-08-28",3.7092,3.8699,3.6917,3.8493,164120.0],["2008-08-29",3.819,3.8715,3.7331,3.8238,336600.0],["2008-09-02",3.9018,3.967,3.8031,3.9463,333960.0],["2008-09-03",3.9336,4.0482,3.8015,3.9925,241560.0],["2008-09-04",3.9479,3.9766,3.8636,3.9336,141240.0],["2008-09-05",3.8954,4.0832,3.8365,4.0689,111760.0],["2008-09-08",4.1373,4.2168,4.0211,4.1993,387200.0],["2008-09-09",3.9909,4.3107,3.9909,4.2725,734800.0],["2008-09-10",4.3553,4.3553,4.072,4.2662,227920.0],["2008-09-11",4.2614,4.376,4.2216,4.376,209440.0],["2008-09-12",4.3744,4.376,4.1643,4.368,242440.0],["2008-09-15",4.0848,4.368,4.0323,4.0593,264000.0],["2008-09-16",4.0434,4.4571,3.9845,4.4571,399520.0],["2008-09-17",4.4094,4.4508,4.0975,4.2566,239800.0],["2008-09-18",4.2964,4.9695,4.1611,4.9695,986920.0],["2008-09-19",5.5694,5.5694,4.5494,4.734,1451560.0],["2008-09-22",4.734,4.7722,4.2073,4.3903,295680.0],["2008-09-23",4.4476,4.4555,4.2471,4.4364,114400.0],["2008-09-24",4.4555,4.4555,4.3473,4.3728,102960.0],["2008-09-25",4.3362,4.4555,4.3362,4.4348,137280.0],["2008-09-26",4.3569,4.4142,4.2264,4.3569,172920.0],["2008-09-29",4.3601,4.4651,4.2168,4.2837,286880.0],["2008-09-30",4.2423,4.2964,3.9973,4.1166,344080.0],["2008-10-01",4.1691,4.2089,4.1134,4.1134,62920.0],["2008-10-02",4.0895,4.1134,4.0004,4.0275,106040.0],["2008-10-03",4.1436,4.2964,4.0084,4.0577,114400.0],["2008-10-06",3.9829,4.376,3.9782,4.3266,366520.0],["2008-10-07",4.2821,4.2932,4.0577,4.0577,172480.0],["2008-10-08",3.9797,4.1627,3.9782,4.0736,223520.0],["2008-10-09",4.1866,4.1866,3.4801,3.4801,417120.0],["2008-10-10",3.5008,4.0243,3.4705,4.0243,446600.0],["2008-10-13",4.1373,4.4189,4.1134,4.4189,157080.0],["2008-10-14",4.3919,4.3919,4.0641,4.3139,253880.0],["2008-10-15",4.2503,4.2948,3.8922,4.1277,208560.0],["2008-10-16",4.2312,4.3744,3.9288,4.3362,236720.0],["2008-10-17",4.2121,4.3346,3.9479,3.9797,330880.0],["2008-10-20",4.0227,4.1771,3.9861,4.1659,223080.0],["2008-10-21",4.0657,4.2916,4.0259,4.2105,529760.0],["2008-10-22",4.0784,4.3139,3.9877,4.0052,434280.0],["2008-10-23",4.0275,4.1946,3.819,4.0545,168960.0],["2008-10-24",3.7013,4.0529,3.7013,3.9606,139480.0],["2008-10-27",3.9766,3.9766,3.7092,3.7331,258720.0],["2008-10-28",3.9447,4.3346,3.9447,4.2009,1417680.0],["2008-10-29",4.2025,4.4476,3.9559,4.2948,7078280.0],["2008-10-30",4.2646,4.3362,4.0211,4.2041,847880.0],["2008-10-31",4.1373,4.2503,3.9893,4.1436,561000.0],["2008-11-03",4.255,4.2932,4.1611,4.1834,315040.0],["2008-11-04",4.2932,4.2964,4.1198,4.1675,286880.0],["2008-11-05",4.0927,4.2343,4.01,4.0132,241560.0],["2008-11-06",4.0259,4.2948,4.0052,4.1468,316800.0],["2008-11-07",4.1827,4.2258,3.9785,4.1971,359480.0],["2008-11-10",4.2513,4.2513,4.0982,4.17,348920.0],["2008-11-11",4.1093,4.1923,3.9849,4.0886,311080.0],["2008-11-12",4.028,4.1365,3.9737,3.9961,337040.0],["2008-11-13",4.0423,4.2258,3.8174,4.1971,533720.0],["2008-11-14",4.1046,4.2864,3.878,3.902,322960.0],["2008-11-17",3.8445,4.0296,3.8174,3.8988,294360.0],["2008-11-18",3.8988,4.0057,3.8047,3.9961,401720.0],["2008-11-19",3.9402,4.0455,3.8238,3.8381,414040.0],["2008-11-20",3.6691,3.878,3.6196,3.7345,579040.0],["2008-11-21",3.76,3.9067,3.61,3.9067,713240.0],["2008-11-24",3.9083,3.9881,3.8142,3.9482,573760.0],["2008-11-25",3.9881,4.1397,3.9083,4.1062,1361800.0],["2008-11-26",3.9977,4.3071,3.9227,4.3056,486200.0],["2008-11-28",4.2274,4.2752,4.0982,4.2146,163240.0],["2008-12-01",4.1014,4.347,4.0998,4.1077,885280.0],["2008-12-02",4.1987,4.3056,4.0535,4.2162,1471800.0],["2008-12-03",4.1269,4.3071,4.0695,4.2848,637120.0],["2008-12-04",4.2433,4.2992,3.9977,4.0679,506440.0],["2008-12-05",4.0551,4.2465,3.9961,4.2465,484440.0],["2008-12-08",4.2912,4.2912,4.0966,4.1779,413600.0],["2008-12-09",4.1285,4.2338,4.0312,4.0487,328240.0],["2008-12-10",4.103,4.1875,4.0072,4.1428,137280.0],["2008-12-11",4.087,4.1476,3.8972,3.8972,338360.0],["2008-12-12",3.8589,4.1476,3.8302,4.1476,184360.0],["2008-12-15",4.1508,4.1556,3.8701,3.9865,184360.0],["2008-12-16",4.0615,4.1572,4.0407,4.1476,411400.0],["2008-12-17",4.0902,4.2178,4.0806,4.2051,375760.0],["2008-12-18",4.1428,4.2513,4.1428,4.2019,308000.0],["2008-12-19",4.3072,4.3072,4.1811,4.2641,751960.0],["2008-12-22",4.146,4.2864,4.0551,4.17,256960.0],["2008-12-23",4.1189,4.1189,3.969,3.9753,260040.0],["2008-12-24",4.012,4.012,3.9179,3.9243,234520.0],["2008-12-26",3.9833,4.0663,3.9722,4.0663,172480.0],["2008-12-29",4.0663,4.0663,3.9498,4.0663,550440.0],["2008-12-30",4.1046,4.2274,3.9961,4.2178,686400.0],["2008-12-31",4.2067,4.3072,4.1795,4.2992,1228040.0],["2009-01-02",4.3056,4.3056,4.1716,4.2497,326040.0],["2009-01-05",4.2274,4.2274,4.0934,4.1971,364320.0],["2009-01-06",4.2274,4.2864,4.1476,4.2162,296560.0],["2009-01-07",4.1859,4.2354,4.0982,4.1157,371800.0],["2009-01-08",4.1141,4.2162,4.1046,4.1476,221760.0],["2009-01-09",3.9402,3.9402,3.4409,3.6994,1509640.0],["2009-01-12",3.6691,3.7392,3.5095,3.6611,439120.0],["2009-01-13",3.634,3.6595,3.4425,3.5271,773960.0],["2009-01-14",3.4553,3.5797,3.3915,3.4457,448800.0],["2009-01-15",3.4457,3.6276,3.2718,3.4968,639320.0],["2009-01-16",3.5047,3.5733,3.3085,3.4712,378400.0],["2009-01-20",3.3979,3.4696,3.2016,3.2048,714120.0],["2009-01-21",3.2256,3.6212,3.1985,3.5542,769120.0],["2009-01-22",3.5016,3.5335,3.2495,3.3117,585200.0],["2009-01-23",3.2702,3.366,3.2607,3.3341,306240.0],["2009-01-26",3.3548,3.4473,3.2607,3.3037,380160.0],["2009-01-27",3.2974,3.5047,3.275,3.4505,278080.0],["2009-01-28",3.5111,3.6212,3.4649,3.5606,299640.0],["2009-01-29",3.5335,3.5351,3.3341,3.3357,246840.0],["2009-01-30",3.3755,3.4298,3.2543,3.2846,255640.0],["2009-02-02",3.2655,3.4617,3.2655,3.4521,400400.0],["2009-02-03",3.4696,3.4696,3.2894,3.3229,340120.0],["2009-02-04",3.3133,3.4585,3.2383,3.3006,316800.0],["2009-02-05",3.2894,3.4074,3.2463,3.3596,320320.0],["2009-02-06",3.366,3.5095,3.35,3.4298,276760.0],["2009-02-09",3.417,3.4922,3.3706,3.4314,135520.0],["2009-02-10",3.4282,3.4442,3.2058,3.2074,284680.0],["2009-02-11",3.2122,3.3082,3.2122,3.2362,389840.0],["2009-02-12",3.2074,3.417,3.193,3.3978,789360.0],["2009-02-13",3.4106,3.4538,3.273,3.3162,443080.0],["2009-02-17",3.233,3.297,3.2074,3.209,288200.0],["2009-02-18",3.2394,3.2906,3.0634,3.0762,385000.0],["2009-02-19",3.1194,3.169,2.9866,3.0058,454960.0],["2009-02-20",2.9723,2.9946,2.8715,2.9483,737000.0],["2009-02-23",2.9659,3.0394,2.8011,2.8427,645480.0],["2009-02-24",2.8667,3.001,2.8187,2.9787,407000.0],["2009-02-25",2.9723,3.0634,2.8395,2.9802,366520.0],["2009-02-26",2.9946,3.145,2.9227,2.9723,489280.0],["2009-02-27",2.9451,3.0442,2.9019,2.9275,318120.0],["2009-03-02",2.8939,2.8939,2.6891,2.7003,628320.0],["2009-03-03",2.7355,2.8091,2.5483,2.5755,1242120.0],["2009-03-04",2.6155,2.6779,2.5499,2.6123,439120.0],["2009-03-05",2.5691,2.5947,2.35,2.4204,465520.0],["2009-03-06",2.3996,2.4683,2.2812,2.4012,478720.0],["2009-03-09",2.3644,2.43,2.3516,2.3548,244200.0],["2009-03-10",2.3996,2.6331,2.3516,2.5803,458920.0],["2009-03-11",2.5867,2.6667,2.4555,2.4571,322080.0],["2009-03-12",2.4443,2.6923,2.4252,2.6827,358160.0],["2009-03-13",2.7035,2.7051,2.6027,2.6635,142120.0],["2009-03-16",2.6779,2.7787,2.5883,2.6011,579920.0],["2009-03-17",2.5355,2.7819,2.5355,2.7803,366960.0],["2009-03-18",2.7611,2.9595,2.6923,2.8907,677600.0],["2009-03-19",2.9179,3.0122,2.8907,2.9291,634920.0],["2009-03-20",2.9579,3.0218,2.9339,2.9355,656040.0],["2009-03-23",2.8811,3.1834,2.8811,3.1786,299640.0],["2009-03-24",3.1274,3.1962,2.9914,2.9978,212520.0],["2009-03-25",3.0298,3.1706,2.9403,3.1162,273680.0],["2009-03-26",3.1482,3.4106,3.0602,3.4106,754600.0],["2009-03-27",3.3418,3.3914,3.185,3.1914,399080.0],["2009-03-30",3.1242,3.1882,3.0842,3.1482,299640.0],["2009-03-31",3.193,3.393,3.1482,3.1946,429000.0],["2009-04-01",3.1514,3.329,3.1402,3.3178,383680.0],["2009-04-02",3.4298,3.4346,3.3386,3.4154,491040.0],["2009-04-03",3.425,3.425,3.2698,3.3594,488400.0],["2009-04-06",3.329,3.409,3.2138,3.329,237600.0],["2009-04-07",3.2874,3.361,3.2314,3.2458,181280.0],["2009-04-08",3.2586,3.2666,3.1402,3.2666,882640.0],["2009-04-09",3.3402,3.6041,3.3402,3.5945,732600.0],["2009-04-13",3.5353,3.6649,3.4474,3.6633,700040.0],["2009-04-14",3.6265,3.6361,3.5289,3.5449,539880.0],["2009-04-15",3.5114,3.6185,3.4522,3.6041,289960.0],["2009-04-16",3.6329,3.6713,3.481,3.6617,275880.0],["2009-04-17",3.6713,3.7945,3.5737,3.7065,300520.0],["2009-04-20",3.6425,3.6601,3.4298,3.4314,316800.0],["2009-04-21",3.3626,3.6473,3.3626,3.6361,261800.0],["2009-04-22",3.5753,3.7593,3.4954,3.5577,227920.0],["2009-04-23",3.5705,3.5705,3.401,3.5257,223520.0],["2009-04-24",3.5226,3.7001,3.4922,3.5769,443520.0],["2009-04-27",3.481,3.5977,3.4282,3.4682,394240.0],["2009-04-28",3.4474,3.6505,3.4394,3.5241,320320.0],["2009-04-29",3.5625,3.7433,3.5241,3.6793,690360.0],["2009-04-30",3.7049,3.7049,3.5162,3.5273,483560.0],["2009-05-01",3.5673,3.5673,3.3514,3.3674,363440.0],["2009-05-04",3.3866,3.5449,3.3578,3.5289,250360.0],["2009-05-05",3.4986,3.505,3.3946,3.4554,375760.0],["2009-05-06",3.4922,3.5753,3.4234,3.5481,316360.0],["2009-05-07",3.5993,3.5993,3.433,3.505,308880.0],["2009-05-08",3.5513,3.6441,3.465,3.5737,324280.0],["2009-05-11",3.5673,3.5673,3.4165,3.455,143880.0],["2009-05-12",3.4935,3.5545,3.346,3.4198,134200.0],["2009-05-13",3.362,3.3781,3.1856,3.1936,346280.0],["2009-05-14",3.1984,3.3219,3.1439,3.2337,491920.0],["2009-05-15",3.2417,3.3123,3.1006,3.1936,253440.0],["2009-05-18",3.2417,3.3235,3.1487,3.3091,568920.0],["2009-05-19",3.2481,3.2481,3.022,3.0749,603240.0],["2009-05-20",3.1022,3.2177,3.0091,3.046,531960.0],["2009-05-21",3.0171,3.1054,2.9947,3.0284,258720.0],["2009-05-22",3.0476,3.0973,3.03,3.0444,224400.0],["2009-05-26",3.0236,3.2385,3.0236,3.2193,265760.0],["2009-05-27",3.2176,3.2176,3.0348,3.0637,533280.0],["2009-05-28",3.0973,3.2545,3.0316,3.0893,325600.0],["2009-05-29",3.1086,3.2209,3.0797,3.1904,526680.0],["2009-06-01",3.261,3.439,3.2209,3.3604,555720.0],["2009-06-02",3.277,3.4887,3.2,3.4133,905080.0],["2009-06-03",3.3845,3.4486,3.3107,3.4149,297880.0],["2009-06-04",3.4454,3.4615,3.37,3.447,322960.0],["2009-06-05",3.4727,3.4775,3.2978,3.3877,239360.0],["2009-06-08",3.3781,3.4422,3.2738,3.4069,407000.0],["2009-06-09",3.4149,3.4823,3.3283,3.4198,458040.0],["2009-06-10",3.4374,3.4374,3.2241,3.3219,585200.0],["2009-06-11",3.3412,3.4438,3.3075,3.3107,507320.0],["2009-06-12",3.2946,3.3428,3.2385,3.3123,121000.0],["2009-06-15",3.2882,3.2882,3.131,3.2577,379720.0],["2009-06-16",3.2722,3.2722,3.1391,3.1567,334840.0],["2009-06-17",3.1519,3.2545,3.1118,3.1824,174680.0],["2009-06-18",3.1679,3.2337,3.1326,3.184,239360.0],["2009-06-19",3.2385,3.2882,3.1599,3.208,358600.0],["2009-06-22",3.1695,3.2818,3.0348,3.0637,299640.0],["2009-06-23",3.0957,3.1407,3.0204,3.0204,235840.0],["2009-06-24",3.0556,3.0653,2.9546,2.969,166320.0],["2009-06-25",2.9546,3.0396,2.9386,3.0043,165880.0],["2009-06-26",2.9947,3.0845,2.9321,3.0444,991760.0],["2009-06-29",3.0492,3.208,2.9594,3.0155,313280.0],["2009-06-30",3.1054,3.1054,2.9754,3.054,255640.0],["2009-07-01",3.0749,3.1872,3.054,3.1198,286880.0],["2009-07-02",3.0669,3.0701,2.9674,2.9931,218680.0],["2009-07-06",2.9915,3.099,2.9642,3.0733,245080.0],["2009-07-07",3.0813,3.0861,2.9851,3.0492,461560.0],["2009-07-08",3.0717,3.1054,2.9738,3.0829,391160.0],["2009-07-09",3.1038,3.1439,3.046,3.046,209000.0],["2009-07-10",3.038,3.1391,3.0188,3.1246,150040.0],["2009-07-13",3.1583,3.2834,3.0556,3.2626,514360.0],["2009-07-14",3.2706,3.3139,3.184,3.3059,206360.0],["2009-07-15",3.3412,3.3668,3.2914,3.3476,352440.0],["2009-07-16",3.338,3.3684,3.277,3.362,291280.0],["2009-07-17",3.3684,3.4198,3.3027,3.3203,378400.0],["2009-07-20",3.3476,3.3797,3.2594,3.3524,297880.0],["2009-07-21",3.3797,3.3797,3.2497,3.2914,146520.0],["2009-07-22",3.2545,3.3219,3.1952,3.261,189200.0],["2009-07-23",3.261,3.3668,3.2465,3.3604,360800.0],["2009-07-24",3.3251,3.3668,3.2738,3.354,186560.0],["2009-07-27",3.3444,3.4069,3.3107,3.3989,192720.0],["2009-07-28",3.3813,3.4406,3.3235,3.4262,248600.0],["2009-07-29",3.354,3.447,3.3396,3.4358,181280.0],["2009-07-30",3.4791,3.524,3.3957,3.4743,288200.0],["2009-07-31",3.4502,3.5994,3.4198,3.4903,326040.0],["2009-08-03",3.508,3.5689,3.4486,3.4855,295680.0],["2009-08-04",3.4727,3.524,3.4486,3.5208,286440.0],["2009-08-05",3.4903,3.4903,3.3476,3.3781,201960.0],["2009-08-06",3.4037,3.4486,3.3652,3.431,325160.0],["2009-08-07",3.4903,3.6459,3.4198,3.5401,296560.0],["2009-08-10",3.5175,3.6076,3.495,3.5738,205040.0],["2009-08-11",3.5208,3.5401,3.4001,3.4226,97240.0],["2009-08-12",3.4194,3.5787,3.3631,3.4966,201520.0],["2009-08-13",3.524,3.524,3.4146,3.4886,260920.0],["2009-08-14",3.4805,3.5175,3.2682,3.3503,540760.0],["2009-08-17",3.3004,3.3229,3.2312,3.3084,170280.0],["2009-08-18",3.3165,3.3857,3.2843,3.3326,137280.0],["2009-08-19",3.2489,3.4339,3.2489,3.3969,89320.0],["2009-08-20",3.3792,3.4532,3.3487,3.4275,182160.0],["2009-08-21",3.4677,3.5883,3.3889,3.532,402160.0],["2009-08-24",3.5513,3.569,3.4548,3.4741,172040.0],["2009-08-25",3.4854,3.532,3.4194,3.4484,143880.0],["2009-08-26",3.4339,3.5208,3.4017,3.4468,130680.0],["2009-08-27",3.458,3.458,3.3261,3.4033,319000.0],["2009-08-28",3.421,3.4468,3.2457,3.3454,375320.0],["2009-08-31",3.3068,3.3374,3.1878,3.257,723360.0],["2009-09-01",3.2184,3.3149,3.146,3.1637,626120.0],["2009-09-02",3.1621,3.302,3.146,3.2505,684640.0],["2009-09-03",3.2666,3.2875,3.1605,3.2795,188320.0],["2009-09-04",3.2071,3.2618,3.1685,3.2473,183480.0],["2009-09-08",3.2682,3.3084,3.2055,3.2827,173360.0],["2009-09-09",3.2345,3.3921,3.2264,3.3422,117480.0],["2009-09-10",3.3294,3.376,3.2538,3.3519,153560.0],["2009-09-11",3.2811,3.331,3.2489,3.294,299640.0],["2009-09-14",3.2425,3.3599,3.2168,3.2489,307120.0],["2009-09-15",3.2409,3.3084,3.1846,3.2505,396000.0],["2009-09-16",3.2731,3.376,3.2489,3.3149,10499720.0],["2009-09-17",3.3326,3.3535,3.2473,3.3294,1448040.0],["2009-09-18",3.3326,3.5015,3.3213,3.4629,3300000.0],["2009-09-21",3.4178,3.4178,3.3213,3.3696,627000.0],["2009-09-22",3.458,3.598,3.384,3.5304,1400520.0],["2009-09-23",3.5545,3.6012,3.4452,3.4452,746680.0],["2009-09-24",3.4484,3.5577,3.4484,3.5015,661760.0],["2009-09-25",3.4822,3.5529,3.458,3.5015,579920.0],["2009-09-28",3.5288,3.5594,3.4805,3.5352,478280.0],["2009-09-29",3.5384,3.5384,3.4966,3.5336,834240.0],["2009-09-30",3.5288,3.6108,3.4838,3.5256,2867040.0],["2009-10-01",3.5095,3.5835,3.4918,3.5127,957000.0],["2009-10-02",3.4789,3.5706,3.4677,3.4854,271920.0],["2009-10-05",3.4966,3.5288,3.4564,3.5015,323400.0],["2009-10-06",3.5336,3.6076,3.4629,3.5594,578600.0],["2009-10-07",3.5352,3.5497,3.4854,3.532,532840.0],["2009-10-08",3.5674,3.5674,3.4789,3.5095,909040.0],["2009-10-09",3.4966,3.5368,3.4114,3.4838,572880.0],["2009-10-12",3.5159,3.5449,3.4805,3.5304,280720.0],["2009-10-13",3.5159,3.6012,3.5159,3.5963,821480.0],["2009-10-14",3.6173,3.6703,3.5722,3.6542,537240.0],["2009-10-15",3.6253,3.7797,3.6253,3.7122,1247400.0],["2009-10-16",3.6993,3.7733,3.6671,3.7604,503360.0],["2009-10-19",3.7877,3.918,3.7781,3.8167,874280.0],["2009-10-20",3.8103,3.8408,3.7813,3.7942,343640.0],["2009-10-21",3.7684,3.8263,3.6993,3.7057,1156320.0],["2009-10-22",3.6896,3.7765,3.598,3.7186,872520.0],["2009-10-23",3.7122,3.7122,3.5722,3.643,609840.0],["2009-10-26",3.6398,3.7154,3.5577,3.569,728200.0],["2009-10-27",3.5915,3.6269,3.5642,3.5803,318560.0],["2009-10-28",3.6012,3.6012,3.4822,3.5481,831160.0],["2009-10-29",3.5835,3.5883,3.4966,3.5304,485760.0],["2009-10-30",3.4902,3.5401,3.4548,3.4789,586960.0],["2009-11-02",3.4918,3.5127,3.3567,3.4243,275440.0],["2009-11-03",3.3937,3.421,3.3052,3.3583,296120.0],["2009-11-04",3.376,3.3873,3.2972,3.3213,440880.0],["2009-11-05",3.3519,3.4436,3.3117,3.4419,327800.0],["2009-11-06",3.4017,3.4419,3.368,3.421,157520.0],["2009-11-09",3.4501,3.5162,3.442,3.5162,279400.0],["2009-11-10",3.4872,3.5065,3.3904,3.4146,158840.0],["2009-11-11",3.4565,3.5759,3.4468,3.4888,229240.0],["2009-11-12",3.4839,3.571,3.4372,3.442,313720.0],["2009-11-13",3.4468,3.5097,3.4033,3.4759,180400.0],["2009-11-16",3.5081,3.6033,3.4823,3.5614,241120.0],["2009-11-17",3.5485,3.5888,3.5307,3.5839,90640.0],["2009-11-18",3.6033,3.6436,3.5404,3.5646,647240.0],["2009-11-19",3.5468,3.592,3.5114,3.5807,1015520.0],["2009-11-20",3.5807,3.6291,3.5743,3.621,390720.0],["2009-11-23",3.6517,3.7533,3.6517,3.6872,357720.0],["2009-11-24",3.7001,3.7097,3.6275,3.6775,165880.0],["2009-11-25",3.6662,3.7033,3.642,3.642,97240.0],["2009-11-27",3.5485,3.6614,3.5485,3.6339,242880.0],["2009-11-30",3.621,3.6952,3.5662,3.692,334840.0],["2009-12-01",3.7065,3.7081,3.6597,3.6678,176440.0],["2009-12-02",3.6614,3.7065,3.6549,3.6807,322080.0],["2009-12-03",3.7017,3.7146,3.6565,3.663,622160.0],["2009-12-04",3.7114,3.8291,3.6856,3.8275,423720.0],["2009-12-07",3.8194,3.8291,3.7501,3.7598,312840.0],["2009-12-08",3.7436,3.7662,3.7081,3.7097,557920.0],["2009-12-09",3.7243,3.7243,3.6694,3.7097,210760.0],["2009-12-10",3.7194,3.7356,3.6985,3.7178,425040.0],["2009-12-11",3.7259,3.7759,3.7098,3.7468,602800.0],["2009-12-14",3.7759,3.8307,3.7339,3.8243,179960.0],["2009-12-15",3.8227,3.8694,3.8065,3.8436,368720.0],["2009-12-16",3.8614,3.8904,3.8017,3.8872,479600.0],["2009-12-17",3.8727,3.9081,3.8049,3.8146,239800.0],["2009-12-18",3.863,3.8985,3.7452,3.8727,1440560.0],["2009-12-21",3.8775,3.9033,3.7775,3.8146,361680.0],["2009-12-22",3.8178,3.8775,3.792,3.8372,190080.0],["2009-12-23",3.863,3.9227,3.8517,3.9081,233200.0],["2009-12-24",3.913,3.9227,3.8743,3.9114,48840.0],["2009-12-28",3.9227,3.9291,3.8727,3.9291,182160.0],["2009-12-29",3.9275,3.9872,3.9065,3.9662,111760.0],["2009-12-30",3.9452,3.9775,3.892,3.9549,346720.0],["2009-12-31",3.9356,4.013,3.871,3.8823,413160.0],["2010-01-04",3.913,3.9936,3.8791,3.9872,223520.0],["2010-01-05",3.9775,4.021,3.9404,3.9888,1034440.0],["2010-01-06",3.992,4.0162,3.9323,3.9646,968000.0],["2010-01-07",3.963,4.0194,3.9452,4.0049,173800.0],["2010-01-08",3.9904,4.0291,3.9694,4.0098,233640.0],["2010-01-11",4.021,4.0356,3.9727,4.034,378840.0],["2010-01-12",4.0033,4.0372,3.9694,4.0081,369160.0],["2010-01-13",4.0049,4.0339,4.0001,4.0227,784520.0],["2010-01-14",4.0081,4.0549,4.0081,4.0194,726000.0],["2010-01-15",4.0114,4.0936,4.0065,4.0727,502040.0],["2010-01-19",4.0694,4.1243,4.0565,4.0839,313720.0],["2010-01-20",4.0356,4.0872,4.0098,4.0727,513480.0],["2010-01-21",4.0678,4.1485,4.0565,4.063,891880.0],["2010-01-22",3.942,4.1323,3.8614,4.034,1837440.0],["2010-01-25",4.063,4.0727,3.9372,3.9452,461560.0],["2010-01-26",3.9517,3.9823,3.8952,3.8952,413160.0],["2010-01-27",3.8775,4.071,3.8775,4.0581,321640.0],["2010-01-28",4.0694,4.0694,3.8872,3.9839,348480.0],["2010-01-29",3.9872,4.0259,3.9533,3.9646,384560.0],["2010-02-01",3.8307,3.8307,3.5259,3.7178,5233800.0],["2010-02-02",3.7452,3.771,3.6968,3.7452,621720.0],["2010-02-03",3.7194,3.7872,3.7033,3.7856,610720.0],["2010-02-04",3.7823,3.8614,3.7694,3.8339,920480.0],["2010-02-05",3.8549,3.9678,3.8549,3.9646,755480.0],["2010-02-08",3.963,3.9646,3.7997,3.8045,327360.0],["2010-02-09",3.8643,3.8821,3.7754,3.8078,365200.0],["2010-02-10",3.7964,3.8724,3.7285,3.8724,226600.0],["2010-02-11",3.8514,3.9371,3.811,3.9064,336160.0],["2010-02-12",3.8838,3.8838,3.79,3.8207,531080.0],["2010-02-16",3.8207,3.8207,3.7657,3.8158,214720.0],["2010-02-17",3.8255,3.8255,3.769,3.7964,227480.0],["2010-02-18",3.8029,3.8255,3.7867,3.8223,258280.0],["2010-02-19",3.8223,3.9323,3.8013,3.8789,297000.0],["2010-02-22",3.8999,3.9403,3.874,3.8821,247280.0],["2010-02-23",3.8708,3.8934,3.8385,3.8676,319440.0],["2010-02-24",3.8692,3.984,3.8369,3.9743,302280.0],["2010-02-25",3.9177,3.9436,3.8498,3.9112,164120.0],["2010-02-26",3.9032,3.9355,3.8498,3.9258,359040.0],["2010-03-01",3.9371,4.0422,3.9274,4.0406,422840.0],["2010-03-02",4.0357,4.1829,4.0341,4.1522,639760.0],["2010-03-03",4.1295,4.2411,4.1295,4.1877,579920.0],["2010-03-04",4.1861,4.2152,4.1457,4.1716,282040.0],["2010-03-05",4.1926,4.2249,4.157,4.2249,316800.0],["2010-03-08",4.2233,4.2427,4.1586,4.1683,227040.0],["2010-03-09",4.1602,4.2265,4.1328,4.2055,208120.0],["2010-03-10",4.2023,4.2799,4.1732,4.199,318560.0],["2010-03-11",4.1651,4.2411,4.1651,4.2281,261360.0],["2010-03-12",4.2427,4.2427,4.1732,4.2023,180840.0],["2010-03-15",4.2152,4.2298,4.1441,4.2023,341440.0],["2010-03-16",4.199,4.2605,4.1877,4.2427,286440.0],["2010-03-17",4.2637,4.3979,4.2637,4.3979,313280.0],["2010-03-18",4.3785,4.3995,4.3155,4.3268,220000.0],["2010-03-19",4.364,4.3656,4.2589,4.364,410520.0],["2010-03-22",4.3235,4.3753,4.3106,4.3688,359040.0],["2010-03-23",4.3575,4.3947,4.2767,4.3834,173800.0],["2010-03-24",4.3753,4.3834,4.3155,4.3332,275880.0],["2010-03-25",4.351,4.4157,4.2944,4.3316,222640.0],["2010-03-26",4.3478,4.3979,4.3106,4.3203,362560.0],["2010-03-29",4.3462,4.3898,4.3025,4.3332,391600.0],["2010-03-30",4.3429,4.3817,4.2864,4.33,220880.0],["2010-03-31",4.3058,4.3898,4.275,4.275,302280.0],["2010-04-01",4.2864,4.3316,4.233,4.3316,241560.0],["2010-04-05",4.3349,4.3882,4.3155,4.3866,175560.0],["2010-04-06",4.3672,4.524,4.3672,4.4836,172040.0],["2010-04-07",4.4674,4.4868,4.427,4.4707,205040.0],["2010-04-08",4.4432,4.5127,4.4303,4.4949,242880.0],["2010-04-09",4.4868,4.4868,4.4383,4.4464,114840.0],["2010-04-12",4.4739,4.5159,4.4432,4.4933,273680.0],["2010-04-13",4.4707,4.4868,4.4319,4.482,273240.0],["2010-04-14",4.4933,4.6097,4.4416,4.6097,1068320.0],["2010-04-15",4.613,4.7148,4.6113,4.6728,608080.0],["2010-04-16",4.6728,4.7294,4.5903,4.6469,374880.0],["2010-04-19",4.6291,4.6469,4.5014,4.6,349360.0],["2010-04-20",4.6194,4.6194,4.5354,4.5677,219560.0],["2010-04-21",4.5596,4.7294,4.5596,4.7261,511720.0],["2010-04-22",4.6793,4.7747,4.6793,4.7585,591360.0],["2010-04-23",4.7003,4.7633,4.6906,4.7294,370480.0],["2010-04-26",4.7342,4.7423,4.6227,4.6275,319880.0],["2010-04-27",4.5952,4.6599,4.5386,4.5645,282040.0],["2010-04-28",4.5855,4.6437,4.5822,4.5936,155760.0],["2010-04-29",4.6178,4.6873,4.5661,4.6647,324720.0],["2010-04-30",4.6776,4.7197,4.5467,4.5467,490600.0],["2010-05-03",4.5822,4.5968,4.5111,4.5321,307560.0],["2010-05-04",4.4836,4.4917,4.3656,4.4464,227920.0],["2010-05-05",4.4432,4.4545,4.3656,4.3931,232320.0],["2010-05-06",4.3785,4.4012,4.1004,4.2653,407440.0],["2010-05-07",4.2556,4.3332,4.1166,4.1457,298760.0],["2010-05-10",4.2656,4.3677,4.2186,4.345,328240.0],["2010-05-11",4.3094,4.4941,4.298,4.4504,342320.0],["2010-05-12",4.5014,4.6423,4.4782,4.6191,527200.0],["2010-05-13",4.5906,4.6262,4.546,4.5727,295600.0],["2010-05-14",4.546,4.5496,4.4479,4.521,396000.0],["2010-05-17",4.5371,4.5674,4.3998,4.4925,299600.0],["2010-05-18",4.4925,4.5014,4.3855,4.4034,244000.0],["2010-05-19",4.3713,4.4479,4.3285,4.3677,424000.0],["2010-05-20",4.3231,4.3517,4.2269,4.2429,474800.0],["2010-05-21",4.193,4.3428,4.193,4.2928,678000.0],["2010-05-24",4.2768,4.3071,4.1074,4.1128,267200.0],["2010-05-25",4.086,4.1288,4.0201,4.1199,228800.0],["2010-05-26",4.1377,4.1948,4.1003,4.1306,348000.0],["2010-05-27",4.2037,4.2661,4.1538,4.2608,189200.0],["2010-05-28",4.2358,4.2536,4.1449,4.2037,319200.0],["2010-06-01",4.1823,4.1823,4.0736,4.086,225600.0],["2010-06-02",4.1092,4.2536,4.086,4.2501,274800.0],["2010-06-03",4.2429,4.3392,4.2287,4.3053,246000.0],["2010-06-04",4.2465,4.2465,4.0593,4.0718,390400.0],["2010-06-07",4.0789,4.136,4.0112,4.0112,282400.0],["2010-06-08",4.0165,4.0326,3.9309,4.0005,249600.0],["2010-06-09",4.0415,4.0629,3.9719,4.0112,260800.0],["2010-06-10",4.0397,4.1306,4.0361,4.127,250400.0],["2010-06-11",4.0825,4.1859,4.0789,4.1805,145600.0],["2010-06-14",4.2287,4.2643,4.1502,4.168,168000.0],["2010-06-15",4.2091,4.2768,4.1805,4.2554,176800.0],["2010-06-16",4.2251,4.3196,4.2162,4.2501,93200.0],["2010-06-17",4.2857,4.2857,4.1912,4.218,133200.0],["2010-06-18",4.2465,4.2483,4.1698,4.2304,518000.0],["2010-06-21",4.2732,4.3178,4.1984,4.2215,188800.0],["2010-06-22",4.2483,4.3214,4.1484,4.1556,373200.0],["2010-06-23",4.1377,4.2055,4.1181,4.1431,146000.0],["2010-06-24",4.1057,4.2055,4.0753,4.1128,220400.0],["2010-06-25",4.1288,4.2144,4.1128,4.2037,1679600.0],["2010-06-28",4.1841,4.234,4.1342,4.2108,154800.0],["2010-06-29",4.1538,4.1663,4.0753,4.1057,463600.0],["2010-06-30",4.1181,4.1681,4.0468,4.0664,309200.0],["2010-07-01",4.0789,4.1342,3.9541,4.004,351600.0],["2010-07-02",4.0361,4.0736,3.9559,3.9755,224000.0],["2010-07-06",4.0023,4.0468,3.8971,3.9292,376800.0],["2010-07-07",3.9559,4.0718,3.9309,4.0593,815600.0],["2010-07-08",4.1003,4.1092,4.0165,4.1003,442000.0],["2010-07-09",4.0914,4.2322,4.0896,4.2215,428000.0],["2010-07-12",4.1948,4.2447,4.1467,4.1663,152400.0],["2010-07-13",4.2126,4.3107,4.1591,4.2964,328400.0],["2010-07-14",4.2697,4.275,4.2091,4.2465,166000.0],["2010-07-15",4.2625,4.2625,4.111,4.2001,276400.0],["2010-07-16",4.1591,4.1591,3.9987,4.0147,312000.0],["2010-07-19",4.0183,4.0379,3.9274,3.9933,143200.0],["2010-07-20",3.9399,4.0343,3.8775,4.0254,234000.0],["2010-07-21",4.0379,4.0736,3.8792,3.8864,291600.0],["2010-07-22",3.9523,4.0557,3.9292,4.0254,238800.0],["2010-07-23",4.0005,4.0664,3.9648,4.0112,249200.0],["2010-07-26",4.0361,4.1877,4.0183,4.1787,485200.0],["2010-07-27",4.193,4.341,4.1698,4.2946,343600.0],["2010-07-28",4.2786,4.3018,4.2411,4.2714,279200.0],["2010-07-29",4.3196,4.3481,4.2429,4.3018,202800.0],["2010-07-30",4.2429,4.3338,4.2358,4.2839,315200.0],["2010-08-02",4.3481,4.3945,4.3071,4.3802,1381600.0],["2010-08-03",4.3588,4.4016,4.3035,4.3089,298000.0],["2010-08-04",4.3231,4.357,4.2714,4.3392,265600.0],["2010-08-05",4.3178,4.3463,4.2572,4.2608,167600.0],["2010-08-06",4.2376,4.2394,4.086,4.1877,172400.0],["2010-08-09",4.2205,4.292,4.1616,4.2849,158800.0],["2010-08-10",4.2366,4.2581,4.1455,4.2062,144800.0],["2010-08-11",4.1366,4.1509,4.0043,4.015,253600.0],["2010-08-12",3.9686,4.0061,3.9329,3.9847,222400.0],["2010-08-13",3.9704,3.99,3.94,3.965,347200.0],["2010-08-16",3.9597,4.0597,3.9579,4.0508,210400.0],["2010-08-17",4.0847,4.1508,4.0544,4.1115,266000.0],["2010-08-18",4.1026,4.1026,4.0383,4.0651,603600.0],["2010-08-19",4.049,4.049,3.8989,3.9168,297600.0],["2010-08-20",3.9132,3.9311,3.8578,3.9114,422400.0],["2010-08-23",3.9257,3.9364,3.8596,3.8596,237200.0],["2010-08-24",3.8417,3.9132,3.7631,3.8882,408000.0],["2010-08-25",3.8685,3.9221,3.8382,3.9096,352400.0],["2010-08-26",3.9132,3.9382,3.8471,3.8542,211200.0],["2010-08-27",3.8864,3.9454,3.8256,3.9257,408800.0],["2010-08-30",3.9025,3.9132,3.7845,3.7971,215600.0],["2010-08-31",3.7899,3.8792,3.7524,3.8489,301200.0],["2010-09-01",3.915,3.9311,3.865,3.9239,553200.0],["2010-09-02",3.9275,3.9757,3.9007,3.9668,316000.0],["2010-09-03",3.999,4.0186,3.9579,4.0115,192400.0],["2010-09-07",3.9882,4.0025,3.8596,3.8703,857600.0],["2010-09-08",3.8703,3.9489,3.8578,3.8775,195200.0],["2010-09-09",3.9186,3.94,3.8328,3.8935,117200.0],["2010-09-10",3.9007,3.9257,3.8792,3.8864,69600.0],["2010-09-13",3.9132,4.0079,3.8971,3.9882,190800.0],["2010-09-14",3.965,3.965,3.9132,3.9186,137600.0],["2010-09-15",3.8953,3.9293,3.8417,3.8775,135600.0],["2010-09-16",3.8596,3.865,3.7685,3.8185,188000.0],["2010-09-17",3.865,3.8935,3.7345,3.8185,409200.0],["2010-09-20",3.8185,3.856,3.7738,3.8507,428400.0],["2010-09-21",3.8167,3.8507,3.7631,3.7649,256800.0],["2010-09-22",3.7613,3.7845,3.6845,3.7166,156800.0],["2010-09-23",3.6898,3.7738,3.6505,3.6648,370800.0],["2010-09-24",3.722,3.7685,3.7041,3.7381,395200.0],["2010-09-27",3.7363,3.7363,3.6487,3.663,161200.0],["2010-09-28",3.6827,3.7113,3.5755,3.6541,514400.0],["2010-09-29",3.6398,3.6702,3.6202,3.638,431200.0],["2010-09-30",3.6738,3.7006,3.5773,3.6309,935200.0],["2010-10-01",3.6648,3.6898,3.6362,3.6559,447600.0],["2010-10-04",3.6595,3.7327,3.6112,3.6523,695200.0],["2010-10-05",3.6988,3.7113,3.6362,3.6881,756000.0],["2010-10-06",3.6916,3.7113,3.647,3.6648,402000.0],["2010-10-07",3.7041,3.7041,3.6452,3.647,254800.0],["2010-10-08",3.6362,3.6916,3.6041,3.6613,304400.0],["2010-10-11",3.6684,3.6684,3.6166,3.6166,158800.0],["2010-10-12",3.6041,3.6559,3.5701,3.6148,339200.0],["2010-10-13",3.6219,3.7524,3.6219,3.7238,308800.0],["2010-10-14",3.7077,3.7434,3.6577,3.7238,278800.0],["2010-10-15",3.7685,3.7685,3.663,3.6952,412400.0],["2010-10-18",3.7095,3.7738,3.7077,3.7524,354000.0],["2010-10-19",3.7095,3.7792,3.6898,3.7327,447200.0],["2010-10-20",3.747,3.8399,3.7309,3.7756,452400.0],["2010-10-21",3.8131,3.856,3.7488,3.7917,368800.0],["2010-10-22",3.8221,3.8292,3.7542,3.8078,212000.0],["2010-10-25",3.8382,3.8382,3.7488,3.7506,368800.0],["2010-10-26",3.722,3.7953,3.722,3.7542,260800.0],["2010-10-27",3.7238,3.7756,3.7041,3.7434,270000.0],["2010-10-28",3.7792,3.7792,3.6791,3.7059,206000.0],["2010-10-29",3.6988,3.7184,3.6613,3.6755,335600.0],["2010-11-01",3.7006,3.7006,3.5523,3.5898,254800.0],["2010-11-02",3.6398,3.7077,3.6148,3.6827,310800.0],["2010-11-03",3.6845,3.806,3.6738,3.8024,438400.0],["2010-11-04",3.8382,3.9221,3.8382,3.8989,352400.0],["2010-11-05",3.9043,3.9704,3.89,3.9293,291600.0],["2010-11-08",3.9103,3.9192,3.8494,3.8798,169200.0],["2010-11-09",3.8816,3.9049,3.7867,3.8064,135200.0],["2010-11-10",3.8118,3.9085,3.7992,3.8924,162000.0],["2010-11-11",3.8315,3.8637,3.8189,3.8512,156000.0],["2010-11-12",3.8082,3.8369,3.7688,3.8064,244400.0],["2010-11-15",3.8064,3.8422,3.7974,3.8046,82400.0],["2010-11-16",3.7724,3.7759,3.681,3.7133,180000.0],["2010-11-17",3.7097,3.7222,3.6291,3.638,140800.0],["2010-11-18",3.6864,3.7562,3.6774,3.7545,204000.0],["2010-11-19",3.7598,3.7742,3.6846,3.715,226000.0],["2010-11-22",3.7043,3.724,3.6309,3.7061,168800.0],["2010-11-23",3.6774,3.724,3.6649,3.7079,142000.0],["2010-11-24",3.7491,3.7921,3.7204,3.7795,148800.0],["2010-11-26",3.7473,3.7634,3.7097,3.7276,36000.0],["2010-11-29",3.7025,3.7509,3.6792,3.7437,219600.0],["2010-11-30",3.6953,3.7222,3.6595,3.7079,372400.0],["2010-12-01",3.7795,3.844,3.7168,3.8369,302400.0],["2010-12-02",3.6989,3.8816,3.6953,3.8816,256800.0],["2010-12-03",3.8583,3.939,3.8207,3.9246,182800.0],["2010-12-06",3.9067,3.9407,3.8995,3.9282,132800.0],["2010-12-07",3.9533,3.9676,3.921,3.9569,212800.0],["2010-12-08",3.9766,4.0178,3.9551,3.9748,178000.0],["2010-12-09",4.0124,4.0196,3.9515,4.0016,305200.0],["2010-12-10",4.0196,4.0572,3.9694,4.05,208800.0],["2010-12-13",4.0536,4.0661,3.9909,4.007,175200.0],["2010-12-14",4.0285,4.0948,4.0267,4.0375,140800.0],["2010-12-15",4.0411,4.0679,4.0196,4.0196,231600.0],["2010-12-16",4.0196,4.1055,4.007,4.0643,130400.0],["2010-12-17",4.0787,4.0787,4.0016,4.0625,943600.0],["2010-12-20",4.0464,4.0805,4.0249,4.0303,173600.0],["2010-12-21",4.059,4.0608,3.9802,4.0196,312400.0],["2010-12-22",3.9837,4.0572,3.9766,3.9999,229600.0],["2010-12-23",4.016,4.0393,3.9855,3.9909,96400.0],["2010-12-27",3.9748,4.05,3.9748,4.0482,67600.0],["2010-12-28",3.9999,4.0393,3.9479,3.9784,131200.0],["2010-12-29",3.9819,3.9927,3.964,3.9712,156000.0],["2010-12-30",3.9604,3.9873,3.9425,3.973,131200.0],["2010-12-31",3.9676,4.0052,3.9425,3.9461,259200.0],["2011-01-03",3.9945,4.1199,3.9748,4.1145,255600.0],["2011-01-04",3.6488,3.8261,3.5646,3.6237,5086000.0],["2011-01-05",3.6524,3.767,3.5915,3.758,876400.0],["2011-01-06",3.767,3.8064,3.7079,3.7921,621200.0],["2011-01-07",3.81,3.8315,3.7007,3.7365,446800.0],["2011-01-10",3.7043,3.7974,3.6398,3.7688,530000.0],["2011-01-11",3.7903,3.8297,3.6953,3.7097,137600.0],["2011-01-12",3.7562,3.7562,3.7007,3.715,134400.0],["2011-01-13",3.6936,3.7186,3.6685,3.6882,192400.0],["2011-01-14",3.6864,3.7258,3.6721,3.7007,368000.0],["2011-01-18",3.6756,3.6971,3.6541,3.6971,284000.0],["2011-01-19",3.6882,3.6989,3.6004,3.6022,325200.0],["2011-01-20",3.6129,3.6989,3.6058,3.6595,369600.0],["2011-01-21",3.6792,3.7473,3.6595,3.7365,770000.0],["2011-01-24",3.7365,3.8082,3.7097,3.7312,360000.0],["2011-01-25",3.7043,3.7419,3.6756,3.7168,236800.0],["2011-01-26",3.7222,3.7509,3.6846,3.7294,365200.0],["2011-01-27",3.7294,3.7294,3.681,3.7097,182800.0],["2011-01-28",3.7115,3.7115,3.6667,3.6756,507200.0],["2011-01-31",3.7007,3.7168,3.6452,3.6649,384000.0],["2011-02-01",3.7204,3.7867,3.6989,3.7724,486000.0],["2011-02-02",3.7616,3.8476,3.7598,3.8154,474400.0],["2011-02-03",3.8261,3.8476,3.7598,3.8297,359600.0],["2011-02-04",3.8333,3.8422,3.7957,3.8189,244400.0],["2011-02-07",3.8215,3.8592,3.8161,3.825,244800.0],["2011-02-08",3.8125,3.8412,3.7819,3.8412,131600.0],["2011-02-09",3.825,3.834,3.7873,3.8089,125600.0],["2011-02-10",3.7999,3.8304,3.7855,3.8071,381200.0],["2011-02-11",3.7855,3.9274,3.7784,3.9166,257200.0],["2011-02-14",3.9112,3.931,3.8789,3.9274,172400.0],["2011-02-15",3.8969,3.9831,3.8753,3.8933,470000.0],["2011-02-16",3.9202,3.9543,3.8753,3.9166,237200.0],["2011-02-17",3.9112,3.9741,3.9059,3.9543,204000.0],["2011-02-18",3.9759,4.1178,3.949,4.0962,900800.0],["2011-02-22",4.0585,4.1303,4.019,4.1106,484800.0],["2011-02-23",4.1088,4.1088,3.9795,3.9831,345600.0],["2011-02-24",4.001,4.0334,3.9615,4.001,292400.0],["2011-02-25",4.0046,4.0836,3.922,4.0818,206400.0],["2011-02-28",4.0747,4.0747,3.9921,4.0459,408000.0],["2011-03-01",4.0513,4.0513,3.9579,3.9831,515200.0],["2011-03-02",3.9831,4.0513,3.9454,4.0226,354000.0],["2011-03-03",4.0585,4.1734,4.0585,4.116,324000.0],["2011-03-04",4.1088,4.1124,4.0082,4.0621,196000.0],["2011-03-07",4.0693,4.0693,3.9705,3.9956,173200.0],["2011-03-08",4.0064,4.116,4.0064,4.0854,144000.0],["2011-03-09",4.0747,4.0872,3.9849,4.0334,153600.0],["2011-03-10",3.9795,3.9885,3.8771,3.9094,240400.0],["2011-03-11",3.8969,3.931,3.8879,3.9041,251600.0],["2011-03-14",3.8771,3.8915,3.8286,3.8681,142400.0],["2011-03-15",3.7891,3.8843,3.7712,3.843,214800.0],["2011-03-16",3.8268,3.9094,3.7802,3.8143,254400.0],["2011-03-17",3.8735,3.9202,3.8161,3.8268,152800.0],["2011-03-18",3.852,3.9939,3.852,3.9202,377600.0],["2011-03-21",3.9508,3.9705,3.9328,3.9436,179200.0],["2011-03-22",3.9454,3.9687,3.931,3.9525,549600.0],["2011-03-23",3.949,3.9723,3.9077,3.9597,168000.0],["2011-03-24",4.01,4.01,3.9184,3.9508,100800.0],["2011-03-25",3.9651,4.0675,3.9418,3.9939,106800.0],["2011-03-28",4.01,4.0208,3.9759,4.0064,136000.0],["2011-03-29",4.0064,4.0369,4.001,4.0226,104000.0],["2011-03-30",4.0262,4.0783,4.0028,4.0657,141600.0],["2011-03-31",4.0621,4.0872,4.0316,4.0854,176000.0],["2011-04-01",4.1142,4.1214,4.0567,4.0747,226000.0],["2011-04-04",4.0926,4.098,4.0585,4.08,174000.0],["2011-04-05",4.0872,4.0998,4.0585,4.0621,102400.0],["2011-04-06",4.0477,4.1052,4.0477,4.0711,179200.0],["2011-04-07",4.0818,4.0818,4.0028,4.0046,170800.0],["2011-04-08",4.0316,4.0316,3.9687,3.9795,265200.0],["2011-04-11",3.9705,3.9939,3.913,3.9328,196000.0],["2011-04-12",3.861,4.0836,3.861,3.9956,811200.0],["2011-04-13",4.019,4.0334,3.9382,3.9615,210400.0],["2011-04-14",3.9202,4.0244,3.9202,4.0244,203200.0],["2011-04-15",4.0118,4.0765,3.9939,4.0495,364800.0],["2011-04-18",3.9992,4.0423,3.9543,3.9903,144400.0],["2011-04-19",4.01,4.0154,3.9148,3.931,379200.0],["2011-04-20",3.9759,3.9956,3.9454,3.9795,740400.0],["2011-04-21",4.1106,4.1106,3.9759,3.9849,670400.0],["2011-04-25",4.0854,4.116,4.0244,4.1034,1900000.0],["2011-04-26",4.1214,4.292,4.1214,4.2668,549200.0],["2011-04-27",4.283,4.3099,4.2076,4.2542,337200.0],["2011-04-28",4.2506,4.2991,4.2219,4.2991,198800.0],["2011-04-29",4.3027,4.3297,4.2417,4.3045,372000.0],["2011-05-02",4.3333,4.3422,4.2291,4.2399,256000.0],["2011-05-03",4.2291,4.3099,4.2022,4.3045,449600.0],["2011-05-04",4.2758,4.2973,4.2129,4.2129,760000.0],["2011-05-05",4.2309,4.2902,4.1537,4.2219,351200.0],["2011-05-06",4.2596,4.3009,4.168,4.195,248000.0],["2011-05-09",4.1939,4.2695,4.1939,4.2515,144000.0],["2011-05-10",4.2803,4.3109,4.2029,4.3073,107200.0],["2011-05-11",4.3055,4.3055,4.2245,4.2425,206800.0],["2011-05-12",4.2317,4.2947,4.1597,4.2749,419200.0],["2011-05-13",4.2785,4.2875,4.2209,4.2569,262800.0],["2011-05-16",4.2317,4.2479,4.1885,4.2119,252000.0],["2011-05-17",4.1849,4.2713,4.1687,4.2659,215200.0],["2011-05-18",4.2083,4.2713,4.2083,4.2659,238400.0],["2011-05-19",4.2749,4.2749,4.1957,4.2371,149600.0],["2011-05-20",4.2083,4.2425,4.1615,4.1813,290800.0],["2011-05-23",4.1147,4.1615,4.1111,4.1417,151600.0],["2011-05-24",4.1435,4.1939,4.1039,4.1651,244000.0],["2011-05-25",4.1507,4.2173,4.1291,4.2029,194400.0],["2011-05-26",4.1867,4.2389,4.1615,4.2263,212000.0],["2011-05-27",4.2479,4.3073,4.2479,4.2659,273200.0],["2011-05-31",4.2983,4.3181,4.2569,4.3163,438000.0],["2011-06-01",4.3199,4.3199,4.1795,4.1921,202400.0],["2011-06-02",4.2011,4.2299,4.1903,4.2083,110800.0],["2011-06-03",4.1525,4.2245,4.1525,4.1651,312800.0],["2011-06-06",4.1651,4.2299,4.1255,4.1507,486400.0],["2011-06-07",4.1903,4.2155,4.1543,4.1633,340000.0],["2011-06-08",4.1579,4.2479,4.1021,4.2371,355600.0],["2011-06-09",4.2551,4.2623,4.2173,4.2479,216400.0],["2011-06-10",4.2281,4.2659,4.1651,4.2029,230400.0],["2011-06-13",4.2227,4.2479,4.1669,4.1885,166800.0],["2011-06-14",4.2209,4.2857,4.2155,4.2749,167600.0],["2011-06-15",4.2461,4.2497,4.1597,4.1849,147200.0],["2011-06-16",4.1903,4.2929,4.1903,4.2803,147200.0],["2011-06-17",4.3091,4.3163,4.2407,4.2551,377200.0],["2011-06-20",4.2443,4.3181,4.2281,4.3127,168000.0],["2011-06-21",4.3325,4.4441,4.2785,4.3991,371200.0],["2011-06-22",4.3955,4.3955,4.3055,4.3073,182400.0],["2011-06-23",4.2767,4.2947,4.1921,4.2803,126400.0],["2011-06-24",4.2929,4.2983,4.2299,4.2461,335200.0],["2011-06-27",4.2335,4.3019,4.1975,4.2569,282000.0],["2011-06-28",4.2785,4.2857,4.2173,4.2857,223600.0],["2011-06-29",4.3001,4.3019,4.2317,4.2317,166800.0],["2011-06-30",4.2479,4.2623,4.2245,4.2551,228000.0],["2011-07-01",4.2353,4.3703,4.2353,4.3451,237600.0],["2011-07-05",4.3325,4.3811,4.3019,4.3667,208800.0],["2011-07-06",4.3451,4.4441,4.3451,4.3955,447200.0],["2011-07-07",4.4135,4.4711,4.3865,4.4351,252400.0],["2011-07-08",4.3865,4.4675,4.3865,4.4423,215200.0],["2011-07-11",4.3883,4.4243,4.3433,4.3613,356400.0],["2011-07-12",4.3577,4.4387,4.3325,4.4027,188000.0],["2011-07-13",4.4117,4.4657,4.3721,4.4585,216000.0],["2011-07-14",4.4639,4.4711,4.4045,4.4135,242800.0],["2011-07-15",4.4135,4.4603,4.3847,4.4261,199200.0],["2011-07-18",4.4135,4.4135,4.3469,4.3775,169200.0],["2011-07-19",4.3973,4.4999,4.3973,4.4999,298800.0],["2011-07-20",4.4981,4.4981,4.3901,4.4153,300400.0],["2011-07-21",4.4207,4.4999,4.3199,4.4981,185200.0],["2011-07-22",4.4999,4.4999,4.4171,4.4639,177600.0],["2011-07-25",4.4189,4.4891,4.4189,4.4351,160000.0],["2011-07-26",4.4117,4.4135,4.2839,4.2947,284000.0],["2011-07-27",4.2803,4.2983,4.2245,4.2353,403200.0],["2011-07-28",4.2515,4.2569,4.2209,4.2353,162800.0],["2011-07-29",4.1885,4.2785,4.1885,4.2425,193600.0],["2011-08-01",4.2821,4.2821,4.2101,4.2371,251600.0],["2011-08-02",4.2119,4.2875,4.2065,4.2443,450800.0],["2011-08-03",4.2425,4.3253,4.2119,4.3181,240400.0],["2011-08-04",4.2821,4.3505,4.1777,4.2047,470400.0],["2011-08-05",4.2443,4.2983,4.1417,4.2227,995600.0],["2011-08-08",4.1489,4.3271,4.0193,4.0193,1092000.0],["2011-08-09",4.1111,4.2461,3.9077,4.2299,836000.0],["2011-08-10",4.1327,4.1723,3.9797,3.9977,764800.0],["2011-08-11",4.0103,4.2119,3.9851,4.1651,672800.0],["2011-08-12",4.1939,4.2605,4.1003,4.1849,508400.0],["2011-08-15",4.221,4.2463,4.1181,4.1939,406800.0],["2011-08-16",4.1452,4.2048,4.1361,4.1849,321200.0],["2011-08-17",4.2048,4.3059,4.2048,4.2282,134400.0],["2011-08-18",4.1397,4.1686,4.0603,4.1108,498000.0],["2011-08-19",4.0494,4.1867,4.0187,4.0296,461600.0],["2011-08-22",4.1181,4.1181,3.9609,3.979,173200.0],["2011-08-23",3.9826,4.1452,3.9068,4.109,446400.0],["2011-08-24",4.091,4.2102,4.0242,4.156,272000.0],["2011-08-25",4.1885,4.2048,3.9916,4.0169,276400.0],["2011-08-26",3.9736,4.0928,3.8182,4.0332,250400.0],["2011-08-29",4.0838,4.2246,4.0801,4.2246,321600.0],["2011-08-30",4.1903,4.2481,4.1434,4.2228,356800.0],["2011-08-31",4.2319,4.286,4.1723,4.2409,378400.0],["2011-09-01",4.2319,4.2806,4.1416,4.1831,539200.0],["2011-09-02",4.0892,4.1668,4.0133,4.0169,317600.0],["2011-09-06",3.9736,4.0639,3.9627,4.0404,356000.0],["2011-09-07",4.1,4.2409,4.0765,4.2084,524400.0],["2011-09-08",4.1705,4.212,4.0946,4.0982,274000.0],["2011-09-09",4.0657,4.1,3.9501,3.988,304000.0],["2011-09-12",3.923,4.0639,3.923,4.0241,232800.0],["2011-09-13",4.0476,4.1271,4.0169,4.0711,387600.0],["2011-09-14",4.1072,4.1939,4.035,4.1488,312800.0],["2011-09-15",4.1686,4.1885,4.1072,4.1632,342800.0],["2011-09-16",4.1921,4.1975,4.1036,4.1632,756000.0],["2011-09-19",4.1018,4.1361,4.0187,4.0187,304800.0],["2011-09-20",4.0368,4.0711,3.9176,3.9212,403600.0],["2011-09-21",3.9194,3.9609,3.7352,3.7388,500800.0],["2011-09-22",3.6575,3.7695,3.6322,3.6629,541600.0],["2011-09-23",3.6665,3.7641,3.6268,3.6611,470400.0],["2011-09-26",3.6828,3.8435,3.6232,3.8327,430400.0],["2011-09-27",3.9104,3.9591,3.8417,3.8833,500400.0],["2011-09-28",3.8851,3.9266,3.7388,3.7406,370400.0],["2011-09-29",3.8255,3.9013,3.7749,3.858,497600.0],["2011-09-30",3.8038,3.9158,3.7948,3.8327,529200.0],["2011-10-03",3.8056,3.9068,3.6719,3.6918,498000.0],["2011-10-04",3.6629,3.9393,3.6123,3.9248,659200.0],["2011-10-05",3.9122,3.9284,3.8345,3.9158,386000.0],["2011-10-06",3.8995,3.9808,3.8562,3.979,1018000.0],["2011-10-07",3.9844,4.0133,3.8219,3.8435,489600.0],["2011-10-10",3.9158,3.9934,3.8724,3.988,442800.0],["2011-10-11",3.9411,4.0097,3.9266,3.9989,409600.0],["2011-10-12",4.0278,4.1271,3.988,4.0964,634400.0],["2011-10-13",4.0639,4.1018,3.9916,4.0711,292400.0],["2011-10-14",4.1072,4.1072,4.0025,4.0856,346400.0],["2011-10-17",4.0422,4.0422,3.9627,3.9754,278000.0],["2011-10-18",3.9953,4.1542,3.9682,4.1253,319200.0],["2011-10-19",4.1235,4.1723,4.1018,4.1614,669600.0],["2011-10-20",4.0856,4.2264,4.0494,4.1813,551200.0],["2011-10-21",4.2463,4.2463,4.1036,4.1578,1366000.0],["2011-10-24",4.1668,4.3059,4.1397,4.2987,498400.0],["2011-10-25",4.286,4.3186,4.1614,4.1759,429200.0],["2011-10-26",4.2445,4.2915,4.147,4.2788,425600.0],["2011-10-27",4.3745,4.4233,4.2824,4.3673,1050000.0],["2011-10-28",4.3457,4.3818,4.2969,4.3059,515600.0],["2011-10-31",4.2409,4.3402,4.2228,4.2355,285200.0],["2011-11-01",4.1018,4.1994,4.0675,4.0765,358800.0],["2011-11-02",4.147,4.259,4.1452,4.2517,297200.0],["2011-11-03",4.2933,4.3565,4.1704,4.3077,339600.0],["2011-11-04",4.2662,4.2698,4.203,4.2608,186400.0],["2011-11-07",4.2517,4.3872,4.1741,4.38,357200.0],["2011-11-08",4.4053,4.4342,4.3258,4.4269,348800.0],["2011-11-09",4.3222,4.4269,4.2662,4.2788,633600.0],["2011-11-10",4.3294,4.3619,4.2716,4.3095,176800.0],["2011-11-11",4.3619,4.4016,4.3276,4.389,189600.0],["2011-11-14",4.3618,4.3636,4.2785,4.2984,331200.0],["2011-11-15",4.293,4.4126,4.2404,4.3836,173200.0],["2011-11-16",4.3455,4.418,4.2839,4.2875,173200.0],["2011-11-17",4.3038,4.4216,4.2857,4.3691,302400.0],["2011-11-18",4.3763,4.4542,4.3491,4.447,390000.0],["2011-11-21",4.3781,4.4198,4.3256,4.3546,275600.0],["2011-11-22",4.3509,4.4379,4.3111,4.3691,212000.0],["2011-11-23",4.3219,4.3219,4.2422,4.2477,245200.0],["2011-11-25",4.2313,4.3038,4.2313,4.2313,122800.0],["2011-11-28",4.3364,4.3364,4.2495,4.3093,358800.0],["2011-11-29",4.3093,4.3201,4.2386,4.2513,308800.0],["2011-11-30",4.389,4.5068,4.3673,4.505,811200.0],["2011-12-01",4.485,4.5213,4.3944,4.4162,308800.0],["2011-12-02",4.4705,4.5303,4.4633,4.5086,282400.0],["2011-12-05",4.5303,4.6083,4.5068,4.5322,334400.0],["2011-12-06",4.5231,4.5666,4.4796,4.5285,446800.0],["2011-12-07",4.5177,4.5666,4.4089,4.5104,412800.0],["2011-12-08",4.4669,4.4669,4.3075,4.3147,315200.0],["2011-12-09",4.3401,4.5448,4.3364,4.5086,408000.0],["2011-12-12",4.4542,4.4542,4.3781,4.4325,278800.0],["2011-12-13",4.4579,4.5249,4.3618,4.3745,237600.0],["2011-12-14",4.3364,4.4415,4.3364,4.3491,258800.0],["2011-12-15",4.4216,4.4216,4.3274,4.3962,230400.0],["2011-12-16",4.4289,4.514,4.3763,4.4343,1238400.0],["2011-12-19",4.4524,4.4615,4.3618,4.3745,334000.0],["2011-12-20",4.4579,4.5485,4.4415,4.5285,432000.0],["2011-12-21",4.505,4.5938,4.4724,4.5847,253600.0],["2011-12-22",4.5992,4.6789,4.505,4.6663,338400.0],["2011-12-23",4.6717,4.6898,4.6282,4.6771,132000.0],["2011-12-27",4.6246,4.7641,4.5901,4.7351,223600.0],["2011-12-28",4.7315,4.7587,4.6789,4.7242,284000.0],["2011-12-29",4.7206,4.8293,4.7116,4.8022,413200.0],["2011-12-30",4.813,4.813,4.6934,4.6952,346400.0],["2012-01-03",4.7859,4.8457,4.7188,4.7424,240400.0],["2012-01-04",4.7025,4.7732,4.6789,4.7025,132800.0],["2012-01-05",4.6844,4.7732,4.63,4.7333,360800.0],["2012-01-06",4.7406,4.7768,4.6626,4.7025,167200.0],["2012-01-09",4.7387,4.7387,4.6445,4.7079,288400.0],["2012-01-10",4.7659,4.8022,4.7333,4.7569,315600.0],["2012-01-11",4.7224,4.7387,4.6789,4.6989,276800.0],["2012-01-12",4.7261,4.7261,4.6536,4.6753,230400.0],["2012-01-13",4.6083,4.6808,4.514,4.6699,254800.0],["2012-01-17",4.6898,4.7224,4.6391,4.6554,281600.0],["2012-01-18",4.6499,4.7496,4.6463,4.7351,187600.0],["2012-01-19",4.7569,4.7569,4.6463,4.7315,145600.0],["2012-01-20",4.6989,4.7677,4.6536,4.7569,244000.0],["2012-01-23",4.7569,4.7569,4.6499,4.6808,183200.0],["2012-01-24",4.6572,4.7695,4.6046,4.755,314800.0],["2012-01-25",4.7496,4.8094,4.717,4.7804,341600.0],["2012-01-26",4.8167,4.8185,4.7134,4.7641,448000.0],["2012-01-27",4.7387,4.8239,4.7387,4.7822,200800.0],["2012-01-30",4.7514,4.8022,4.6916,4.784,671600.0],["2012-01-31",4.8167,4.8167,4.7206,4.7224,238000.0],["2012-02-01",4.7623,4.8257,4.7424,4.784,490800.0],["2012-02-02",4.7714,4.8583,4.7514,4.8293,360000.0],["2012-02-03",4.9109,4.929,4.8765,4.8873,418000.0],["2012-02-06",4.8565,4.8765,4.8022,4.8094,228800.0],["2012-02-07",4.8094,4.8801,4.784,4.7913,166800.0],["2012-02-08",4.8149,4.8511,4.7369,4.8058,195200.0],["2012-02-09",4.8167,4.8167,4.7387,4.7424,222400.0],["2012-02-10",4.6934,4.7206,4.6463,4.6608,318000.0],["2012-02-13",4.7154,4.7209,4.6936,4.7008,155200.0],["2012-02-14",4.6881,4.6881,4.6062,4.639,186800.0],["2012-02-15",4.6626,4.6772,4.5608,4.5844,295600.0],["2012-02-16",4.6135,4.6699,4.5808,4.6499,253200.0],["2012-02-17",4.6663,4.7463,4.659,4.7118,286800.0],["2012-02-21",4.73,4.73,4.6263,4.6444,657600.0],["2012-02-22",4.6408,4.6408,4.5571,4.5735,370000.0],["2012-02-23",4.5717,4.6535,4.5571,4.6444,458400.0],["2012-02-24",4.6299,4.639,4.5699,4.5844,188000.0],["2012-02-27",4.5699,4.7027,4.5407,4.6481,282000.0],["2012-02-28",4.659,4.6626,4.6026,4.6226,462000.0],["2012-02-29",4.6335,4.6881,4.5844,4.5844,404000.0],["2012-03-01",4.5935,4.6281,4.5571,4.5589,352400.0],["2012-03-02",4.5571,4.579,4.4916,4.4971,514800.0],["2012-03-05",4.4935,4.5917,4.4916,4.5844,295200.0],["2012-03-06",4.5444,4.5626,4.4916,4.5025,290000.0],["2012-03-07",4.5335,4.5735,4.5189,4.5571,326800.0],["2012-03-08",4.5717,4.588,4.5244,4.5826,344800.0],["2012-03-09",4.5844,4.639,4.5626,4.6208,458400.0],["2012-03-12",4.6153,4.6499,4.6044,4.6372,267200.0],["2012-03-13",4.6754,4.7118,4.6499,4.7099,432800.0],["2012-03-14",4.7172,4.77,4.7172,4.7591,730400.0],["2012-03-15",4.77,4.7991,4.7427,4.7973,460400.0],["2012-03-16",4.8027,4.8464,4.7663,4.8082,752800.0],["2012-03-19",4.8064,4.8991,4.7227,4.8646,236800.0],["2012-03-20",4.8318,4.85,4.7863,4.8245,204800.0],["2012-03-21",4.8464,4.8664,4.7609,4.8173,162800.0],["2012-03-22",4.7736,4.7736,4.7118,4.7591,274800.0],["2012-03-23",4.7445,4.8155,4.7209,4.8118,523600.0],["2012-03-26",4.87,4.9228,4.8482,4.8919,400800.0],["2012-03-27",4.9119,4.9119,4.8646,4.8773,314000.0],["2012-03-28",4.8846,4.9228,4.8682,4.9101,299200.0],["2012-03-29",4.8682,4.9191,4.8009,4.9028,184000.0],["2012-03-30",4.9319,4.9319,4.8409,4.8409,376000.0],["2012-04-02",4.8264,4.9573,4.8245,4.9555,269200.0],["2012-04-03",4.9319,4.9664,4.8791,4.9501,418800.0],["2012-04-04",4.89,4.9191,4.83,4.9046,320400.0],["2012-04-05",4.8846,4.9137,4.8846,4.8919,255600.0],["2012-04-09",4.8227,4.8809,4.8227,4.8373,342400.0],["2012-04-10",4.8355,4.8628,4.8045,4.8082,494400.0],["2012-04-11",4.8173,4.8846,4.8118,4.8591,252800.0],["2012-04-12",4.8609,4.9173,4.8573,4.8591,293200.0],["2012-04-13",4.8373,4.8373,4.7281,4.7318,265200.0],["2012-04-16",4.7427,4.8227,4.719,4.7827,206400.0],["2012-04-17",4.8027,4.9155,4.8027,4.8591,294800.0],["2012-04-18",4.8336,4.87,4.7682,4.8209,246400.0],["2012-04-19",4.8118,4.9664,4.7863,4.9228,282000.0],["2012-04-20",5.1011,5.2248,5.0356,5.2175,627200.0],["2012-04-23",5.1684,5.2302,5.1393,5.1684,483600.0],["2012-04-24",5.1775,5.2757,5.1775,5.2484,360400.0],["2012-04-25",5.2757,5.3776,5.2648,5.3448,281200.0],["2012-04-26",5.3285,5.3448,5.2393,5.323,164000.0],["2012-04-27",5.3139,5.3958,5.2848,5.3958,212000.0],["2012-04-30",5.3794,5.3958,5.2939,5.3012,329200.0],["2012-05-01",5.2884,5.363,5.2357,5.2411,464000.0],["2012-05-02",5.2302,5.3212,5.1757,5.3139,456000.0],["2012-05-03",5.2939,5.303,5.2211,5.2557,184800.0],["2012-05-04",5.2339,5.2339,5.1229,5.1556,222400.0],["2012-05-07",5.1575,5.2648,5.1429,5.1993,289200.0],["2012-05-08",5.152,5.2739,5.152,5.2266,244800.0],["2012-05-09",5.1575,5.1993,5.1047,5.1684,219600.0],["2012-05-10",5.2011,5.2266,5.1465,5.2102,232000.0],["2012-05-11",5.1629,5.232,5.1447,5.1775,174400.0],["2012-05-14",5.13,5.161,5.0971,5.1172,158400.0],["2012-05-15",5.1099,5.214,5.1099,5.1647,144800.0],["2012-05-16",5.1683,5.183,5.1264,5.1282,92000.0],["2012-05-17",5.1209,5.1756,5.099,5.1118,239200.0],["2012-05-18",5.0953,5.2542,5.0953,5.1227,449600.0],["2012-05-21",5.1227,5.2085,5.0917,5.183,307200.0],["2012-05-22",5.1683,5.214,5.099,5.1391,284400.0],["2012-05-23",5.0862,5.2176,5.0862,5.2012,300000.0],["2012-05-24",5.2085,5.2195,5.1099,5.2195,152400.0],["2012-05-25",5.203,5.2231,5.161,5.2195,256000.0],["2012-05-29",5.2304,5.2395,5.13,5.2049,179200.0],["2012-05-30",5.1483,5.1756,5.1044,5.1063,168000.0],["2012-05-31",5.1209,5.1629,5.0406,5.1355,374400.0],["2012-06-01",5.0387,5.1026,5.0314,5.0387,444400.0],["2012-06-04",5.0679,5.1172,5.0497,5.0917,345200.0],["2012-06-05",5.0643,5.1446,5.0369,5.0752,244400.0],["2012-06-06",5.1099,5.2122,5.1081,5.2012,228400.0],["2012-06-07",5.2615,5.3162,5.214,5.2779,313600.0],["2012-06-08",5.2505,5.3801,5.2049,5.3655,170400.0],["2012-06-11",5.4057,5.4057,5.1903,5.1957,266400.0],["2012-06-12",5.2122,5.2304,5.1446,5.2103,208800.0],["2012-06-13",5.2085,5.2834,5.1519,5.172,114400.0],["2012-06-14",5.1629,5.2395,5.1483,5.2195,217200.0],["2012-06-15",5.203,5.3089,5.1939,5.2541,668000.0],["2012-06-18",5.2122,5.2797,5.2122,5.2487,252400.0],["2012-06-19",5.2523,5.4112,5.2505,5.3728,258000.0],["2012-06-20",5.3637,5.4075,5.2998,5.3509,176400.0],["2012-06-21",5.36,5.36,5.1848,5.1976,174000.0],["2012-06-22",5.2432,5.3746,5.2395,5.3491,310400.0],["2012-06-25",5.3327,5.3473,5.2341,5.3126,189600.0],["2012-06-26",5.298,5.3783,5.298,5.3564,288400.0],["2012-06-27",5.3564,5.4604,5.2797,5.4477,125600.0],["2012-06-28",5.4075,5.5243,5.3856,5.517,316400.0],["2012-06-29",5.5846,5.6266,5.5517,5.5828,345200.0],["2012-07-02",5.5919,5.6594,5.5627,5.6394,262400.0],["2012-07-03",5.6229,5.7525,5.6156,5.7525,128800.0],["2012-07-05",5.7215,5.7836,5.6905,5.7763,218400.0],["2012-07-06",5.7051,5.7672,5.6667,5.6813,182400.0],["2012-07-09",5.6613,5.7051,5.6467,5.685,284800.0],["2012-07-10",5.6978,5.7179,5.6266,5.6613,136400.0],["2012-07-11",5.6777,5.6886,5.6101,5.6302,230400.0],["2012-07-12",5.6174,5.6375,5.5609,5.6138,322400.0],["2012-07-13",5.6193,5.7069,5.6193,5.696,289600.0],["2012-07-16",5.674,5.7087,5.6448,5.6704,165600.0],["2012-07-17",5.716,5.7306,5.612,5.6832,337200.0],["2012-07-18",5.7087,5.7142,5.6594,5.696,214800.0],["2012-07-19",5.7379,5.7379,5.3874,5.4769,624000.0],["2012-07-20",5.4367,5.5061,5.4367,5.4477,601600.0],["2012-07-23",5.3947,5.5079,5.3874,5.4824,402800.0],["2012-07-24",5.5061,5.5152,5.4531,5.5097,190400.0],["2012-07-25",5.5152,5.5609,5.4933,5.5116,142000.0],["2012-07-26",5.5645,5.6156,5.4805,5.5097,125200.0],["2012-07-27",5.5134,5.6631,5.4805,5.6211,177200.0],["2012-07-30",5.6138,5.6448,5.4604,5.4988,209200.0],["2012-07-31",5.4732,5.5773,5.4732,5.5043,159600.0],["2012-08-01",5.5152,5.5682,5.4568,5.4751,377200.0],["2012-08-02",5.4367,5.4531,5.3856,5.3965,161600.0],["2012-08-03",5.4623,5.643,5.4623,5.6174,143600.0],["2012-08-06",5.6156,5.6941,5.5408,5.5444,153600.0],["2012-08-07",5.5901,5.5974,5.4513,5.5645,142400.0],["2012-08-08",5.5316,5.6229,5.5006,5.6047,73200.0],["2012-08-09",5.57,5.6248,5.5463,5.5645,136800.0],["2012-08-10",5.5736,5.5736,5.5061,5.5426,96000.0],["2012-08-13",5.5958,5.6269,5.4949,5.6013,132800.0],["2012-08-14",5.6177,5.6636,5.5518,5.5976,245200.0],["2012-08-15",5.5738,5.6471,5.5738,5.6452,162000.0],["2012-08-16",5.6379,5.7002,5.5683,5.6764,186800.0],["2012-08-17",5.6526,5.7589,5.6361,5.7552,140000.0],["2012-08-20",5.7314,5.7754,5.7002,5.7717,130800.0],["2012-08-21",5.7992,5.911,5.746,5.768,192000.0],["2012-08-22",5.7442,5.7625,5.6819,5.6911,94800.0],["2012-08-23",5.7021,5.7112,5.6727,5.6727,125600.0],["2012-08-24",5.6727,5.7204,5.6727,5.6911,108000.0],["2012-08-27",5.7314,5.7699,5.6727,5.7699,92800.0],["2012-08-28",5.7167,5.8377,5.7131,5.8249,145200.0],["2012-08-29",5.8304,5.8853,5.7717,5.8743,142800.0],["2012-08-30",5.8579,5.8579,5.7717,5.7974,175200.0],["2012-08-31",5.8395,5.8395,5.7589,5.7754,166400.0],["2012-09-04",5.7882,5.8487,5.746,5.8359,245600.0],["2012-09-05",5.8652,5.9202,5.7479,5.9055,374800.0],["2012-09-06",5.9422,6.1273,5.9147,6.0833,419200.0],["2012-09-07",6.1255,6.1859,6.0741,6.1255,400400.0],["2012-09-10",6.1529,6.1603,6.0815,6.0888,200800.0],["2012-09-11",6.0668,6.1676,6.0576,6.0851,170400.0],["2012-09-12",6.1035,6.109,6.021,6.0301,177600.0],["2012-09-13",6.0228,6.1438,5.988,6.0723,416800.0],["2012-09-14",6.1126,6.3216,6.1071,6.2812,354400.0],["2012-09-17",6.2721,6.2867,6.2318,6.2519,275200.0],["2012-09-18",6.2574,6.3784,6.2446,6.3161,1185200.0],["2012-09-19",6.3216,6.3619,6.2757,6.2812,326800.0],["2012-09-20",6.2519,6.3326,6.2244,6.2501,223600.0],["2012-09-21",6.3619,6.3637,6.2501,6.2959,1449200.0],["2012-09-24",6.2922,6.4334,6.2702,6.4334,371200.0],["2012-09-25",6.4682,6.5323,6.2776,6.2867,514400.0],["2012-09-26",6.1456,6.2831,6.1181,6.2684,366800.0],["2012-09-27",6.1603,6.3179,6.1218,6.2776,379200.0],["2012-09-28",6.2409,6.3161,6.2336,6.2483,386000.0],["2012-10-01",6.3051,6.3821,6.2721,6.3802,324000.0],["2012-10-02",6.3894,6.3949,6.3234,6.3289,220400.0],["2012-10-03",6.3472,6.3509,6.2739,6.2831,179600.0],["2012-10-04",6.3142,6.3307,6.2666,6.2867,215200.0],["2012-10-05",6.2904,6.3747,6.2776,6.2904,123600.0],["2012-10-08",6.2977,6.2977,6.2318,6.2538,58400.0],["2012-10-09",6.2336,6.2776,6.1493,6.1603,131600.0],["2012-10-10",6.1713,6.2079,6.1621,6.2006,104800.0],["2012-10-11",6.2574,6.3179,6.2281,6.2886,257600.0],["2012-10-12",6.2721,6.2721,6.0998,6.1181,285600.0],["2012-10-15",6.1474,6.1804,6.0778,6.1291,251200.0],["2012-10-16",6.1731,6.1731,6.0026,6.0081,380400.0],["2012-10-17",6.0228,6.1658,5.955,6.1273,614000.0],["2012-10-18",6.1273,6.4884,6.0943,6.4334,646800.0],["2012-10-19",6.415,6.4664,6.3234,6.4279,668800.0],["2012-10-22",6.4205,6.4462,6.3619,6.4114,263600.0],["2012-10-23",6.3784,6.4847,6.2739,6.4682,1093200.0],["2012-10-24",6.5012,6.5067,6.4004,6.4499,285200.0],["2012-10-25",6.5598,6.569,6.415,6.4902,234400.0],["2012-10-26",6.4884,6.4884,6.2922,6.3051,319200.0],["2012-10-31",6.2226,6.3509,6.2153,6.3491,250800.0],["2012-11-01",6.3381,6.3564,6.2061,6.2464,480000.0],["2012-11-02",6.2831,6.2886,6.1804,6.1804,231600.0],["2012-11-05",6.1713,6.2812,6.1163,6.2354,179200.0],["2012-11-06",6.2684,6.3436,6.2593,6.2941,198400.0],["2012-11-07",6.2189,6.3216,6.087,6.1236,349200.0],["2012-11-08",6.1218,6.2098,6.0796,6.0906,202000.0],["2012-11-09",6.0667,6.1992,6.0483,6.0961,182400.0],["2012-11-12",6.1072,6.1771,6.0593,6.1569,116800.0],["2012-11-13",6.1182,6.3317,6.1182,6.1532,192800.0],["2012-11-14",6.1495,6.1845,6.0244,6.0409,144800.0],["2012-11-15",6.0244,6.1329,5.9158,5.9508,186000.0],["2012-11-16",5.9305,6.0667,5.8827,6.0281,270000.0],["2012-11-19",6.0833,6.1385,6.0501,6.0722,248400.0],["2012-11-20",6.0446,6.1072,6.0446,6.0704,298400.0],["2012-11-21",6.0722,6.0998,6.0207,6.0373,176000.0],["2012-11-23",6.0667,6.0777,5.6619,6.0722,143600.0],["2012-11-26",6.0722,6.0998,6.0041,6.0998,235200.0],["2012-11-27",6.1109,6.1569,6.0262,6.0777,363600.0],["2012-11-28",6.0685,6.1219,6.0078,6.1201,276400.0],["2012-11-29",6.1642,6.1642,6.0391,6.1366,216400.0],["2012-11-30",6.155,6.155,6.0483,6.1017,1429600.0],["2012-12-03",6.1569,6.247,6.1385,6.2047,438800.0],["2012-12-04",6.2066,6.2434,6.0998,6.1366,356000.0],["2012-12-05",6.1753,6.1753,6.0888,6.1329,273600.0],["2012-12-06",6.1145,6.144,6.063,6.0722,138000.0],["2012-12-07",6.1127,6.1127,5.9729,6.0685,112800.0],["2012-12-10",6.0685,6.0869,6.0115,6.0262,166800.0],["2012-12-11",6.0409,6.1053,6.0041,6.1017,284400.0],["2012-12-12",6.1127,6.1329,6.0317,6.0354,215200.0],["2012-12-13",6.0299,6.0538,5.9655,5.9857,120000.0],["2012-12-14",5.971,5.9949,5.8882,5.9011,278000.0],["2012-12-17",5.914,6.0943,5.9121,6.0833,241200.0],["2012-12-18",6.0833,6.1072,6.0041,6.1053,213200.0],["2012-12-19",6.0943,6.1624,6.0593,6.1495,186800.0],["2012-12-20",6.1348,6.1642,6.0649,6.1127,436800.0],["2012-12-21",6.0814,6.1624,6.0501,6.1385,2102800.0],["2012-12-24",6.1624,6.1826,6.1035,6.1514,134400.0],["2012-12-26",6.1698,6.1698,6.0575,6.0925,92000.0],["2012-12-27",6.0814,6.1109,5.9471,6.0483,212000.0],["2012-12-28",6.0189,6.1109,6.0115,6.0115,118000.0],["2012-12-31",6.0373,6.0906,5.9471,6.0759,411200.0],["2013-01-02",6.1826,6.2489,6.1237,6.2176,504000.0],["2013-01-03",6.236,6.2489,6.1863,6.201,188000.0],["2013-01-04",6.2176,6.2783,6.2084,6.2783,180000.0],["2013-01-07",6.2305,6.2507,6.1716,6.2176,98400.0],["2013-01-08",6.1992,6.2176,6.109,6.1495,207600.0],["2013-01-09",6.1734,6.2342,6.1164,6.2139,329200.0],["2013-01-10",6.2434,6.2434,6.1753,6.2176,163600.0],["2013-01-11",6.2305,6.2434,6.109,6.1679,136000.0],["2013-01-14",6.1477,6.2323,6.1311,6.2213,95600.0],["2013-01-15",6.2029,6.2286,6.1624,6.2139,94000.0],["2013-01-16",6.2158,6.3372,6.1348,6.2746,364400.0],["2013-01-17",6.3078,6.3924,6.2378,6.3022,247600.0],["2013-01-18",6.3133,6.385,6.2599,6.3482,213600.0],["2013-01-22",6.363,6.4973,6.2526,6.4954,310400.0],["2013-01-23",6.4844,6.4844,6.3501,6.3998,196400.0],["2013-01-24",6.4274,6.4715,6.3354,6.455,168400.0],["2013-01-25",6.4881,6.5102,6.3666,6.4439,270000.0],["2013-01-28",6.4623,6.5322,6.4034,6.5249,189200.0],["2013-01-29",6.5249,6.5322,6.4844,6.5304,390800.0],["2013-01-30",6.512,6.5396,6.4034,6.4182,760400.0],["2013-01-31",6.4182,6.4734,6.3814,6.3887,239600.0],["2013-02-01",6.4071,6.558,6.1753,6.4918,553200.0],["2013-02-04",6.466,6.4715,6.3538,6.3961,171600.0],["2013-02-05",6.409,6.4734,6.3942,6.4255,147600.0],["2013-02-06",6.4053,6.4568,6.3814,6.4402,161600.0],["2013-02-07",6.4274,6.466,6.4053,6.4347,108800.0],["2013-02-08",6.4402,6.4678,6.4218,6.4237,73200.0],["2013-02-11",6.4329,6.4495,6.4034,6.4385,56800.0],["2013-02-12",6.4348,6.4403,6.396,6.4071,84400.0],["2013-02-13",6.4274,6.4477,6.3572,6.4421,438000.0],["2013-02-14",6.4274,6.4458,6.4052,6.4052,65200.0],["2013-02-15",6.4458,6.4699,6.3849,6.3886,207600.0],["2013-02-19",6.3886,6.492,6.3886,6.4181,252400.0],["2013-02-20",6.4108,6.4458,6.3498,6.372,426800.0],["2013-02-21",6.3664,6.4255,6.3147,6.3276,255200.0],["2013-02-22",6.3701,6.4163,6.3129,6.4015,136400.0],["2013-02-25",6.4163,6.4274,6.2094,6.2131,220400.0],["2013-02-26",6.2408,6.3129,6.1836,6.2427,537600.0],["2013-02-27",6.2445,6.3184,6.2076,6.2168,412800.0],["2013-02-28",6.2334,6.287,6.2094,6.2519,292000.0],["2013-03-01",6.1854,6.3867,6.1614,6.335,173600.0],["2013-03-04",6.3055,6.372,6.2187,6.2648,291200.0],["2013-03-05",6.3369,6.3646,6.263,6.3203,238000.0],["2013-03-06",6.348,6.3517,6.2852,6.335,105200.0],["2013-03-07",6.3221,6.42,6.3221,6.4052,155200.0],["2013-03-08",6.4606,6.4643,6.3701,6.4274,459600.0],["2013-03-11",6.4015,6.4385,6.3387,6.3849,186000.0],["2013-03-12",6.4643,6.5234,6.4421,6.4865,648800.0],["2013-03-13",6.5105,6.601,6.5049,6.5918,520000.0],["2013-03-14",6.6028,6.6804,6.5991,6.6749,395600.0],["2013-03-15",6.697,6.8411,6.6896,6.806,698000.0],["2013-03-18",6.7487,6.8669,6.6435,6.8189,305200.0],["2013-03-19",6.8522,6.8799,6.7395,6.7691,186000.0],["2013-03-20",6.7801,6.8374,6.697,6.8078,175200.0],["2013-03-21",6.758,6.8466,6.7432,6.8355,221200.0],["2013-03-22",6.8503,6.8577,6.7654,6.8023,274000.0],["2013-03-25",6.8374,6.8947,6.7875,6.8836,269200.0],["2013-03-26",6.9297,6.9556,6.8226,6.902,244800.0],["2013-03-27",6.8651,6.9667,6.8522,6.939,276400.0],["2013-03-28",6.9593,7.0443,6.9187,6.9574,450000.0],["2013-04-01",6.963,6.9962,6.7857,6.878,391200.0],["2013-04-02",6.926,7.0184,6.9187,6.9297,280400.0],["2013-04-03",7.0018,7.0018,6.7949,6.926,301600.0],["2013-04-04",6.9297,6.9815,6.8706,6.963,143600.0],["2013-04-05",6.8651,6.9999,6.8651,6.9685,205600.0],["2013-04-08",6.9962,7.0479,6.9131,7.0332,156000.0],["2013-04-09",7.0775,7.1107,7.011,7.0313,373200.0],["2013-04-10",7.0775,7.2567,7.072,7.216,400400.0],["2013-04-11",7.2308,7.2308,7.0479,7.0849,141200.0],["2013-04-12",7.0757,7.1569,7.0646,7.1311,252400.0],["2013-04-15",7.1311,7.1625,6.8891,6.9002,309600.0],["2013-04-16",6.9704,7.1052,6.963,7.0886,252000.0],["2013-04-17",7.0184,7.1606,6.9648,7.0165,466800.0],["2013-04-18",7.0092,7.107,6.9722,7.0461,320800.0],["2013-04-19",7.0424,7.2788,7.0424,7.277,296400.0],["2013-04-22",7.3231,7.4081,7.2511,7.3619,452000.0],["2013-04-23",7.3878,7.626,7.373,7.6168,248800.0],["2013-04-24",7.6113,7.6113,7.458,7.4709,214000.0],["2013-04-25",7.482,7.5374,7.3804,7.3952,182000.0],["2013-04-26",7.3952,7.4118,7.24,7.2899,489200.0],["2013-04-29",7.3379,7.3379,7.2677,7.2899,461200.0],["2013-04-30",7.277,7.3508,7.2733,7.3361,335200.0],["2013-05-01",7.2991,7.3896,7.12,7.1458,769600.0],["2013-05-02",7.1902,7.3508,7.1902,7.3121,207600.0],["2013-05-03",7.4063,7.506,7.4063,7.4266,293600.0],["2013-05-06",7.4081,7.5337,7.4081,7.4524,192000.0],["2013-05-07",7.445,7.5891,7.445,7.5374,323200.0],["2013-05-08",7.5448,7.6408,7.5041,7.6187,271600.0],["2013-05-09",7.6279,7.6611,7.5097,7.5152,224800.0],["2013-05-10",7.5208,7.5392,7.4727,7.5152,133200.0],["2013-05-13",7.506,7.543,7.4652,7.5189,166400.0],["2013-05-14",7.5745,7.7117,7.5745,7.7025,337600.0],["2013-05-15",7.708,7.7673,7.6654,7.695,145600.0],["2013-05-16",7.6617,7.7173,7.6024,7.6283,174000.0],["2013-05-17",7.6784,7.9008,7.6543,7.8804,302000.0],["2013-05-20",7.8804,7.9601,7.8007,7.8471,417600.0],["2013-05-21",7.8378,7.9193,7.8341,7.9008,106000.0],["2013-05-22",7.8897,8.0436,7.7451,7.784,130000.0],["2013-05-23",7.7395,7.8396,7.695,7.8044,116400.0],["2013-05-24",7.7822,7.899,7.7228,7.8786,181600.0],["2013-05-28",7.9991,8.2122,7.9842,8.0324,346400.0],["2013-05-29",7.9101,7.9434,7.721,7.7636,245600.0],["2013-05-30",7.8044,7.9193,7.7822,7.8971,123600.0],["2013-05-31",7.8508,7.9434,7.7951,7.8044,191600.0],["2013-06-03",7.823,7.8915,7.708,7.797,422400.0],["2013-06-04",7.7989,7.8637,7.6932,7.7914,302400.0],["2013-06-05",7.8081,7.86,7.7599,7.7766,201200.0],["2013-06-06",7.7618,7.8749,7.7266,7.8304,156800.0],["2013-06-07",7.9212,7.9861,7.8304,7.9583,212800.0],["2013-06-10",7.9935,8.0343,7.949,7.9694,142800.0],["2013-06-11",7.8841,7.962,7.8155,7.823,196000.0],["2013-06-12",7.8656,7.8656,7.6024,7.6339,231600.0],["2013-06-13",7.6598,7.8155,7.619,7.7599,461200.0],["2013-06-14",7.7488,7.7562,7.5338,7.6413,390400.0],["2013-06-17",7.6821,7.8674,7.6821,7.7785,408000.0],["2013-06-18",7.8007,7.8786,7.7451,7.8304,267600.0],["2013-06-19",7.8081,7.9193,7.7525,7.8897,183800.0],["2013-06-20",7.7785,8.0862,7.7006,7.7785,296600.0],["2013-06-21",7.7785,7.8118,7.6969,7.7451,818800.0],["2013-06-24",7.708,7.9193,7.6784,7.8452,374800.0],["2013-06-25",7.9305,8.5051,7.86,8.4607,1063200.0],["2013-06-26",9.1688,9.6026,9.0835,9.4951,2165600.0],["2013-06-27",9.5766,9.8176,9.4802,9.7583,785800.0],["2013-06-28",9.7657,9.825,9.6063,9.6285,1781200.0],["2013-07-01",9.762,9.8918,9.61,9.6248,574200.0],["2013-07-02",9.6434,9.9288,9.4802,9.7249,373600.0],["2013-07-03",9.6582,9.8918,9.6582,9.7805,163000.0],["2013-07-05",9.9696,10.1773,9.8807,10.0178,537800.0],["2013-07-08",10.0697,10.1402,9.8213,9.9214,570600.0],["2013-07-09",9.9288,10.0215,9.7842,9.8399,922800.0],["2013-07-10",9.8065,9.8658,9.7472,9.7657,437000.0],["2013-07-11",9.825,10.0141,9.5803,9.6174,454200.0],["2013-07-12",9.6359,9.9548,9.6359,9.9103,236400.0],["2013-07-15",9.9214,10.0771,9.8399,10.066,277200.0],["2013-07-16",10.1031,10.155,9.9363,10.1031,363800.0],["2013-07-17",10.155,10.3552,10.0623,10.0957,382000.0],["2013-07-18",10.1513,10.244,9.8769,9.8807,362000.0],["2013-07-19",9.9066,9.9696,9.7954,9.9659,275400.0],["2013-07-22",9.9214,10.2329,9.9177,10.1735,226600.0],["2013-07-23",10.2403,10.2588,10.0141,10.1216,219400.0],["2013-07-24",10.1513,10.2736,10.1253,10.2032,280600.0],["2013-07-25",10.2032,10.2329,10.1661,10.2143,470200.0],["2013-07-26",10.1216,10.2255,10.092,10.1921,178000.0],["2013-07-29",10.1105,10.2069,9.9919,10.0141,241400.0],["2013-07-30",10.0549,10.1661,9.9696,10.066,413600.0],["2013-07-31",10.1291,10.3367,10.0289,10.1291,312800.0],["2013-08-01",10.2366,10.2366,9.8844,9.9251,303800.0],["2013-08-02",9.9029,10.1587,9.8436,10.1068,252200.0],["2013-08-05",10.0809,10.1884,10.0549,10.1624,154000.0],["2013-08-06",10.2032,10.3478,10.1328,10.1476,338000.0],["2013-08-07",10.1179,10.2069,10.003,10.1328,185000.0],["2013-08-08",10.181,10.2699,10.0809,10.0883,209000.0],["2013-08-09",10.0809,10.2255,10.0697,10.0734,267200.0],["2013-08-12",10.0195,10.1831,10.0195,10.1385,217600.0],["2013-08-13",10.1608,10.1831,10.0418,10.1645,169000.0],["2013-08-14",10.1868,10.2872,10.0418,10.0716,196400.0],["2013-08-15",10.0456,10.1422,10.0195,10.0902,328600.0],["2013-08-16",10.0456,10.1868,10.0195,10.0344,191200.0],["2013-08-19",10.0121,10.0753,9.9154,9.9266,159600.0],["2013-08-20",9.9824,10.3058,9.934,10.2129,177600.0],["2013-08-21",10.2054,10.2389,10.0121,10.0679,154400.0],["2013-08-22",10.079,10.3839,10.079,10.3653,126800.0],["2013-08-23",10.3616,10.3616,10.1459,10.2352,145600.0],["2013-08-26",10.2798,10.343,10.0567,10.0827,186800.0],["2013-08-27",9.9898,10.0084,9.6329,9.6552,222600.0],["2013-08-28",9.6366,9.7593,9.5251,9.6849,155400.0],["2013-08-29",9.6812,9.8708,9.5845,9.7742,194200.0],["2013-08-30",9.7593,9.9117,9.4247,9.4507,468800.0],["2013-09-03",9.5474,9.6366,9.2314,9.5213,222000.0],["2013-09-04",9.5622,9.6886,9.3652,9.6701,281800.0],["2013-09-05",9.4135,9.8522,9.4135,9.8151,288800.0],["2013-09-06",9.8857,9.9824,9.6663,9.8597,192400.0],["2013-09-09",9.8931,10.0641,9.7519,10.0344,247200.0],["2013-09-10",10.0753,10.4434,10.0753,10.4099,420200.0],["2013-09-11",10.3727,10.5363,10.2463,10.3839,261800.0],["2013-09-12",10.3616,10.5661,10.3207,10.4731,218400.0],["2013-09-13",10.5214,10.949,10.4545,10.7445,318400.0],["2013-09-16",10.9044,10.9527,10.7668,10.83,308000.0],["2013-09-17",10.856,11.5327,10.8003,11.5253,615400.0],["2013-09-18",11.4844,11.6888,11.1721,11.384,578800.0],["2013-09-19",11.5253,11.5438,10.8784,10.8858,816600.0],["2013-09-20",10.9118,11.3617,10.7817,11.2464,1644000.0],["2013-09-23",11.1572,11.2501,11.0271,11.1126,294800.0],["2013-09-24",11.1163,11.3245,10.9824,11.1089,199600.0],["2013-09-25",11.0865,11.3431,10.9267,11.3133,292800.0],["2013-09-26",11.3282,11.3654,11.0605,11.1423,171800.0],["2013-09-27",10.7817,11.2427,10.7817,11.1237,178200.0],["2013-09-30",11.0233,11.3096,10.9155,11.2947,365200.0],["2013-10-01",11.2985,11.5773,11.2724,11.5736,454800.0],["2013-10-02",11.5067,11.8041,11.3022,11.3245,313600.0],["2013-10-03",11.3059,11.3171,11.12,11.1944,178000.0],["2013-10-04",11.1721,11.2241,11.1014,11.1423,336600.0],["2013-10-07",11.0308,11.068,10.8375,10.8449,343600.0],["2013-10-08",10.8672,10.8858,10.6739,10.6776,330600.0],["2013-10-09",10.7296,10.7334,10.488,10.7185,343800.0],["2013-10-10",10.8523,11.1646,10.8523,11.0642,417000.0],["2013-10-11",11.001,11.4546,10.9267,11.4286,239200.0],["2013-10-14",11.3356,11.6665,11.2241,11.5922,269000.0],["2013-10-15",11.5885,11.6591,11.4435,11.5364,264800.0],["2013-10-16",11.5996,11.9193,11.5996,11.7223,267200.0],["2013-10-17",11.6368,12.3989,11.5773,12.28,613800.0],["2013-10-18",12.3618,12.3618,12.0457,12.3097,420800.0],["2013-10-21",12.3618,12.3655,12.1722,12.2502,210600.0],["2013-10-22",12.2688,12.2948,12.042,12.1052,328200.0],["2013-10-23",12.0718,12.3357,12.0718,12.306,189400.0],["2013-10-24",12.2874,12.3023,12.1796,12.2502,178000.0],["2013-10-25",12.3172,12.4547,12.2502,12.4547,159000.0],["2013-10-28",12.4696,12.9343,12.3692,12.7707,378000.0],["2013-10-29",12.8042,13.0421,12.715,12.938,282600.0],["2013-10-30",13.0421,13.0533,12.7819,12.8339,281600.0],["2013-10-31",12.8042,12.8042,12.5737,12.596,321000.0],["2013-11-01",12.5551,12.7707,12.3506,12.6518,781200.0],["2013-11-04",12.6443,12.8971,12.6071,12.8488,639600.0],["2013-11-05",12.8228,12.938,12.7893,12.8934,209400.0],["2013-11-06",12.9678,13.0161,12.8191,12.8451,185800.0],["2013-11-07",12.9232,12.9938,12.5997,12.5997,340200.0],["2013-11-08",12.6426,13.2946,12.6426,13.2238,315400.0],["2013-11-11",13.2387,13.4362,12.922,12.922,230600.0],["2013-11-12",12.9444,13.1009,12.8177,12.9965,157200.0],["2013-11-13",12.9518,13.1717,12.6724,13.1642,216400.0],["2013-11-14",13.1344,13.2797,12.8587,12.9369,240600.0],["2013-11-15",12.9183,13.0114,12.6202,12.6835,397000.0],["2013-11-18",12.6947,12.8028,12.5382,12.5755,418800.0],["2013-11-19",12.5419,12.6649,12.4786,12.527,367800.0],["2013-11-20",12.542,12.7692,12.4115,12.6873,170200.0],["2013-11-21",12.7469,13.0375,12.7469,13.0003,293400.0],["2013-11-22",12.9928,13.0934,12.8587,13.0711,748400.0],["2013-11-25",13.112,13.3021,12.8773,12.9779,369800.0],["2013-11-26",13.0077,13.3095,13.004,13.235,309000.0],["2013-11-27",13.2275,13.6598,13.1828,13.5294,333200.0],["2013-11-29",13.6225,13.6225,13.3095,13.4735,192600.0],["2013-12-02",13.4399,13.4735,13.2462,13.2499,237400.0],["2013-12-03",13.2275,13.3393,12.9593,13.1828,452600.0],["2013-12-04",13.1717,13.358,12.9183,13.1418,271600.0],["2013-12-05",13.1418,13.3095,13.0934,13.2424,200000.0],["2013-12-06",13.4176,13.7343,13.3654,13.63,462200.0],["2013-12-09",13.6337,13.7045,13.3468,13.6151,448000.0],["2013-12-10",13.548,13.8014,13.3766,13.6151,404000.0],["2013-12-11",13.6635,13.6896,13.4325,13.466,522200.0],["2013-12-12",13.4399,13.82,13.4399,13.63,709200.0],["2013-12-13",13.6784,13.7604,13.3878,13.656,359600.0],["2013-12-16",13.6859,13.9504,13.5256,13.928,464400.0],["2013-12-17",13.9541,13.9541,13.7119,13.8573,466600.0],["2013-12-18",13.8498,14.1069,13.6784,14.0696,447200.0],["2013-12-19",14.0734,14.3454,14.0361,14.0808,576600.0],["2013-12-20",14.1516,14.4944,14.0771,14.1814,2293600.0],["2013-12-23",14.323,14.4944,14.2522,14.4534,536000.0],["2013-12-24",14.4311,14.5242,14.3379,14.364,182400.0],["2013-12-26",14.4087,14.5242,14.3044,14.4385,426800.0],["2013-12-27",14.5019,14.5168,14.1292,14.2075,302400.0],["2013-12-30",14.2075,14.2075,13.9951,14.0249,409600.0],["2013-12-31",14.0734,14.215,13.8871,13.9169,346600.0],["2014-01-02",13.8982,13.8982,13.4586,13.548,764600.0],["2014-01-03",13.5741,13.7157,13.5331,13.5703,542600.0],["2014-01-06",13.6002,13.63,13.2425,13.2648,758800.0],["2014-01-07",13.3468,13.3654,12.9406,12.9891,1150400.0],["2014-01-08",12.9518,13.0412,12.6165,12.6686,1311800.0],["2014-01-09",12.7469,12.8959,12.4674,12.8848,809400.0],["2014-01-10",12.8661,12.9667,12.6686,12.8997,736600.0],["2014-01-13",12.8363,12.8959,12.6947,12.799,590600.0],["2014-01-14",12.8251,12.9481,12.568,12.8624,593800.0],["2014-01-15",12.881,13.0189,12.814,12.8773,479600.0],["2014-01-16",12.8736,12.881,12.3817,12.6649,1375400.0],["2014-01-17",12.6724,12.7692,12.5531,12.7208,1821200.0],["2014-01-21",12.8363,13.0412,12.8065,12.8512,630200.0],["2014-01-22",12.8326,12.8326,12.7171,12.7692,321600.0],["2014-01-23",12.7133,12.7133,12.4376,12.609,499800.0],["2014-01-24",12.4823,12.9406,12.4041,12.4674,439000.0],["2014-01-27",12.6873,12.6873,12.2066,12.2103,439000.0],["2014-01-28",12.2066,12.2699,12.065,12.0985,526200.0],["2014-01-29",11.8862,12.024,11.3459,11.5732,1179600.0],["2014-01-30",11.6551,12.0091,11.5583,11.8414,655200.0],["2014-01-31",11.603,11.9719,11.4018,11.4912,592600.0],["2014-02-03",11.4949,11.7483,10.8801,10.9137,761200.0],["2014-02-04",10.9919,11.2863,10.8615,11.0702,413400.0],["2014-02-05",11.0329,11.3496,10.9919,11.1559,610600.0],["2014-02-06",11.1633,11.4875,11.1633,11.4726,595000.0],["2014-02-07",11.4987,11.4987,11.2192,11.372,435200.0],["2014-02-10",11.3514,11.3514,11.1049,11.3215,371600.0],["2014-02-11",11.2879,11.6353,11.2095,11.6166,546600.0],["2014-02-12",11.6129,11.8706,11.4336,11.527,342200.0],["2014-02-13",11.4448,11.6689,11.3402,11.6465,406200.0],["2014-02-14",12.2441,12.4272,12.0499,12.401,888200.0],["2014-02-18",12.3823,12.5131,12.345,12.4421,483000.0],["2014-02-19",12.345,12.4234,12.2479,12.289,1057400.0],["2014-02-20",12.2964,12.3823,12.2367,12.3637,667400.0],["2014-02-21",12.4272,12.4272,12.2031,12.3338,768800.0],["2014-02-24",12.3637,12.6998,12.3637,12.6326,500800.0],["2014-02-25",12.5878,12.6065,12.4309,12.4645,314600.0],["2014-02-26",12.5056,12.6924,12.4683,12.6812,267400.0],["2014-02-27",12.6438,12.7335,12.4795,12.6513,337600.0],["2014-02-28",12.6961,12.9314,12.4795,12.5355,583800.0],["2014-03-03",12.4496,12.6065,12.2591,12.4944,476400.0],["2014-03-04",12.6812,13.0136,12.3637,12.8156,604800.0],["2014-03-05",12.8231,12.9613,12.6475,12.9426,514600.0],["2014-03-06",12.9464,13.0659,12.8343,12.9613,270400.0],["2014-03-07",13.0472,13.1742,12.9165,13.0771,258400.0],["2014-03-10",13.0771,13.1929,12.9613,13.0995,180200.0],["2014-03-11",13.0622,13.0622,12.8866,12.9464,319600.0],["2014-03-12",12.9015,13.0211,12.7932,12.924,259000.0],["2014-03-13",12.9538,13.0136,12.7633,12.7895,381200.0],["2014-03-14",12.7596,13.0211,12.726,13.0099,337000.0],["2014-03-17",13.0547,13.1219,12.9352,13.0024,296200.0],["2014-03-18",13.0323,13.1593,12.8493,13.1406,376400.0],["2014-03-19",13.1443,13.3909,13.0584,13.2601,367600.0],["2014-03-20",13.219,13.6411,13.219,13.5403,525400.0],["2014-03-21",13.6187,13.7756,13.3871,13.4506,1603000.0],["2014-03-24",13.4842,13.5403,13.0435,13.1929,354000.0],["2014-03-25",13.2639,13.3983,13.178,13.2041,240400.0],["2014-03-26",13.3311,13.3311,12.9725,12.9763,282000.0],["2014-03-27",12.9949,13.0136,12.6289,12.6774,255200.0],["2014-03-28",12.6812,12.8903,12.4944,12.5841,229600.0],["2014-03-31",12.6513,12.9538,12.6513,12.8567,348200.0],["2014-04-01",12.8978,13.361,12.7223,13.2863,355000.0],["2014-04-02",13.3124,13.3311,13.1443,13.2751,176400.0],["2014-04-03",13.2601,13.2601,12.9837,13.1518,203000.0],["2014-04-04",13.178,13.2639,12.6849,12.7633,342600.0],["2014-04-07",12.7521,12.9763,12.5168,12.6513,504400.0],["2014-04-08",12.6812,12.8605,12.5206,12.7447,321600.0],["2014-04-09",12.7559,12.853,12.6102,12.7223,218600.0],["2014-04-10",12.6812,12.6812,12.1806,12.2143,424800.0],["2014-04-11",12.0798,12.4384,11.9042,12.091,246800.0],["2014-04-14",12.2292,12.4272,11.9528,12.1171,208600.0],["2014-04-15",12.147,12.2666,11.8482,12.1246,268800.0],["2014-04-16",12.218,12.3525,12.1209,12.3338,237800.0],["2014-04-17",12.3674,12.6998,12.0424,12.528,395800.0],["2014-04-21",12.6924,13.051,12.5878,12.7521,511400.0],["2014-04-22",12.8044,13.0734,12.6812,12.9501,267400.0],["2014-04-23",12.9352,13.0136,12.5056,12.6027,280400.0],["2014-04-24",12.6662,12.7447,12.2591,12.4234,223600.0],["2014-04-25",12.3413,12.4869,12.0499,12.1134,298800.0],["2014-04-28",12.2105,12.289,11.8146,12.0947,269800.0],["2014-04-29",12.1844,12.2479,11.8557,11.8557,223000.0],["2014-04-30",11.7996,11.8968,11.6092,11.8445,522200.0],["2014-05-01",11.837,11.9304,11.385,11.7474,507000.0],["2014-05-02",11.8034,12.0499,11.71,11.8407,304800.0],["2014-05-05",11.7175,11.7996,11.527,11.6166,253200.0],["2014-05-06",11.5083,11.583,11.2356,11.2394,485400.0],["2014-05-07",11.3103,11.4448,11.0003,11.4261,381000.0],["2014-05-08",11.3477,11.6129,11.2543,11.3365,243000.0],["2014-05-09",11.2767,11.5195,11.1908,11.4971,244600.0],["2014-05-12",11.5963,11.8584,11.5065,11.8023,307000.0],["2014-05-13",11.7648,11.7648,11.3717,11.3754,334600.0],["2014-05-14",11.3117,11.323,10.8063,10.8549,825600.0],["2014-05-15",10.78,10.8587,10.3345,10.7463,950200.0],["2014-05-16",11.0272,11.4578,10.8624,11.3567,610000.0],["2014-05-19",11.3117,11.5065,11.2818,11.4802,363400.0],["2014-05-20",11.4278,11.4278,11.1395,11.1957,438200.0],["2014-05-21",11.2181,11.4166,11.1395,11.2256,219000.0],["2014-05-22",11.2893,11.4391,11.1882,11.3717,278200.0],["2014-05-23",11.3679,11.5252,11.2369,11.4391,235600.0],["2014-05-27",11.5589,11.7985,11.3717,11.7798,233200.0],["2014-05-28",11.7386,11.7386,11.4353,11.5177,312400.0],["2014-05-29",11.6001,11.6862,11.4241,11.5065,202800.0],["2014-05-30",11.5252,11.7199,11.3679,11.4241,249200.0],["2014-06-02",11.469,11.7386,11.2743,11.7236,319400.0],["2014-06-03",11.7087,11.9183,11.63,11.7386,370800.0],["2014-06-04",11.7236,11.8622,11.6188,11.7311,314800.0],["2014-06-05",11.7611,12.1917,11.6001,12.1917,359200.0],["2014-06-06",12.2815,12.4463,12.0906,12.2404,335600.0],["2014-06-09",12.2179,12.4388,11.9183,12.3826,271800.0],["2014-06-10",12.3265,12.3901,11.982,12.2815,223800.0],["2014-06-11",12.1917,12.3564,12.0382,12.1767,212200.0],["2014-06-12",12.1393,12.3078,11.9895,12.1205,206400.0],["2014-06-13",12.1168,12.319,12.0157,12.0831,217800.0],["2014-06-16",12.0344,12.2179,11.982,12.1393,292400.0],["2014-06-17",12.1018,12.4912,12.0681,12.4351,308400.0],["2014-06-18",12.4238,12.611,12.2965,12.5923,354800.0],["2014-06-19",12.626,12.626,12.3003,12.5324,233400.0],["2014-06-20",12.5436,12.6784,12.4762,12.6036,1039200.0],["2014-06-23",12.6447,12.7047,12.5287,12.5773,339200.0],["2014-06-24",12.5324,12.8132,12.1879,12.1992,673000.0],["2014-06-25",12.0868,12.4762,11.9408,12.4575,271200.0],["2014-06-26",12.4538,12.4688,12.2591,12.4463,164200.0],["2014-06-27",12.334,12.5399,12.2853,12.3078,3458200.0],["2014-06-30",12.2928,12.334,12.0793,12.289,403600.0],["2014-07-01",12.3564,12.7346,12.3452,12.4987,343800.0],["2014-07-02",12.4987,12.5998,12.2216,12.304,374600.0],["2014-07-03",12.3789,12.6485,12.3789,12.6485,233000.0],["2014-07-07",12.5511,12.5811,12.4163,12.4276,252600.0],["2014-07-08",12.4163,12.4163,12.1393,12.1692,322200.0],["2014-07-09",12.2329,12.3489,12.1617,12.1992,179000.0],["2014-07-10",11.952,12.1542,11.8697,11.9745,301600.0],["2014-07-11",11.9333,12.0194,11.8098,11.9108,209200.0],["2014-07-14",12.0831,12.1393,11.7349,11.8734,420800.0],["2014-07-15",11.8734,11.997,11.7012,11.8322,257400.0],["2014-07-16",11.952,11.9633,11.6263,11.6375,388200.0],["2014-07-17",11.615,11.8734,11.1957,11.2331,646600.0],["2014-07-18",11.4353,11.4353,11.2069,11.3529,395600.0],["2014-07-21",11.4428,11.4802,11.2893,11.4353,506200.0],["2014-07-22",11.4952,11.5402,11.2443,11.3192,294600.0],["2014-07-23",11.3642,11.4278,11.1844,11.3642,284400.0],["2014-07-24",11.3567,11.4615,11.177,11.308,384200.0],["2014-07-25",11.1882,11.3267,11.1582,11.2818,417000.0],["2014-07-28",11.293,11.338,11.0609,11.1433,425200.0],["2014-07-29",11.1807,11.4241,11.1545,11.3454,338600.0],["2014-07-30",11.4241,11.6525,11.4241,11.5888,279000.0],["2014-07-31",11.4653,11.6487,11.2294,11.2556,330200.0],["2014-08-01",11.2855,11.3305,10.9298,11.0309,387200.0],["2014-08-04",11.0833,11.1395,10.8924,11.0085,386200.0],["2014-08-05",10.9373,11.1919,10.9336,11.1208,338000.0],["2014-08-06",11.0609,11.3642,11.0159,11.3043,239800.0],["2014-08-07",11.3043,11.3717,11.0946,11.147,190800.0],["2014-08-08",11.1395,11.2631,11.1283,11.1695,379800.0],["2014-08-11",11.2221,11.4362,11.192,11.3348,171800.0],["2014-08-12",11.301,11.3085,11.0643,11.1544,163800.0],["2014-08-13",11.1995,11.301,11.0643,11.1131,224800.0],["2014-08-14",11.1357,11.1657,11.0117,11.0568,155000.0],["2014-08-15",11.2183,11.2333,10.8201,10.9703,377200.0],["2014-08-18",11.1131,11.3273,11.0267,11.2934,261000.0],["2014-08-19",11.2934,11.3799,11.2408,11.2709,137000.0],["2014-08-20",11.207,11.2446,11.0455,11.1732,185200.0],["2014-08-21",11.1507,11.3536,10.9816,11.2934,195000.0],["2014-08-22",11.3047,11.4137,11.1882,11.2934,219600.0],["2014-08-25",11.3348,11.4249,11.177,11.2484,164800.0],["2014-08-26",11.2521,11.4062,11.1582,11.3648,428400.0],["2014-08-27",11.3611,11.3611,11.1882,11.2408,177200.0],["2014-08-28",11.207,11.207,11.0229,11.0755,223200.0],["2014-08-29",11.1357,11.1958,11.0305,11.177,203000.0],["2014-09-02",11.2634,11.4437,11.1995,11.4212,291000.0],["2014-09-03",11.4437,11.5715,11.331,11.3648,310800.0],["2014-09-04",11.3986,11.579,11.1094,11.1657,254800.0],["2014-09-05",11.1094,11.192,11.0267,11.1244,218600.0],["2014-09-08",11.1394,11.5752,11.1394,11.5339,743800.0],["2014-09-09",11.4663,11.5564,11.2371,11.3648,307400.0],["2014-09-10",11.3611,11.6241,11.3611,11.579,324200.0],["2014-09-11",11.485,11.718,11.485,11.6954,383400.0],["2014-09-12",11.7217,11.7217,11.5001,11.6691,409400.0],["2014-09-15",11.6015,11.7443,11.4362,11.5001,223200.0],["2014-09-16",11.4813,11.6128,11.3573,11.4174,256200.0],["2014-09-17",11.3911,11.6804,11.3273,11.6053,531600.0],["2014-09-18",11.6165,11.9171,11.6165,11.748,412600.0],["2014-09-19",11.7819,12.0636,11.7819,11.9246,3853000.0],["2014-09-22",11.8833,11.9659,11.6466,11.8006,605400.0],["2014-09-23",11.7555,11.8495,11.4212,11.4249,496800.0],["2014-09-24",11.455,11.6503,11.3648,11.594,384200.0],["2014-09-25",11.5752,11.6278,11.3423,11.4249,433400.0],["2014-09-26",11.4475,11.4888,11.2784,11.3273,401600.0],["2014-09-29",11.1958,11.3799,11.1845,11.2484,379800.0],["2014-09-30",11.2296,11.2784,11.0417,11.0492,733800.0],["2014-10-01",11.0492,11.1169,10.7863,10.8914,787400.0],["2014-10-02",10.8764,11.0342,10.7863,10.9628,609000.0],["2014-10-03",11.0793,11.1582,10.9966,11.068,313000.0],["2014-10-06",11.0981,11.0981,10.8163,10.9478,404200.0],["2014-10-07",10.8576,10.9666,10.7637,10.7787,447600.0],["2014-10-08",10.7637,10.9891,10.7261,10.9666,499600.0],["2014-10-09",10.9628,11.0229,10.5533,10.5608,584200.0],["2014-10-10",10.497,10.7562,10.497,10.5759,548800.0],["2014-10-13",10.5871,10.9591,10.4707,10.7374,365000.0],["2014-10-14",10.805,11.1056,10.805,10.914,356800.0],["2014-10-15",10.7111,11.0004,10.3993,10.5721,661200.0],["2014-10-16",10.6998,11.3874,10.6998,11.3122,646400.0],["2014-10-17",11.5414,11.6466,10.7787,10.9929,868200.0],["2014-10-20",10.9102,11.0042,10.8576,10.9215,321000.0],["2014-10-21",10.9891,11.2221,10.9854,11.1657,288600.0],["2014-10-22",11.177,11.177,10.8651,10.8914,398000.0],["2014-10-23",11.0492,11.177,10.9666,11.1319,320400.0],["2014-10-24",11.1695,11.2033,11.068,11.1469,205200.0],["2014-10-27",11.0605,11.2033,11.0267,11.192,106000.0],["2014-10-28",11.2934,11.7142,11.2934,11.6466,490000.0],["2014-10-29",11.6316,11.748,11.47,11.6917,339000.0],["2014-10-30",11.6466,11.8758,11.579,11.7668,249600.0],["2014-10-31",12.0148,12.0786,11.8119,11.9922,483400.0],["2014-11-03",12.1049,12.2026,11.7931,11.9021,431400.0],["2014-11-04",11.8081,11.9021,11.5564,11.7931,361800.0],["2014-11-05",11.8795,11.996,11.8006,11.9659,280000.0],["2014-11-06",11.9998,12.1312,11.9359,12.1275,307800.0],["2014-11-07",12.0898,12.1576,12.0597,12.1463,235200.0],["2014-11-10",12.135,12.2669,12.071,12.2142,247600.0],["2014-11-11",12.2179,12.2481,12.135,12.1878,260400.0],["2014-11-12",12.086,12.3951,12.086,12.3574,263400.0],["2014-11-13",12.3611,12.3611,12.1953,12.2669,234600.0],["2014-11-14",12.2858,12.3498,12.184,12.3159,330000.0],["2014-11-17",12.2745,12.3611,12.071,12.1049,586000.0],["2014-11-18",12.1426,12.2066,11.9391,12.1237,354400.0],["2014-11-19",12.0747,12.0747,11.7205,11.8486,621800.0],["2014-11-20",11.7619,12.071,11.7054,11.9617,343600.0],["2014-11-21",12.1011,12.1765,11.8072,11.8712,348600.0],["2014-11-24",11.8938,12.0973,11.8335,12.037,293600.0],["2014-11-25",12.0898,12.1049,11.9391,12.0069,364200.0],["2014-11-26",12.0483,12.1953,12.0182,12.184,398800.0],["2014-11-28",12.2481,12.2481,11.9164,11.9353,188600.0],["2014-12-01",11.9127,11.9466,11.6036,11.7205,540000.0],["2014-12-02",11.7469,12.0107,11.7393,11.9353,291400.0],["2014-12-03",11.9692,12.1501,11.8863,12.0107,376600.0],["2014-12-04",11.9918,12.0295,11.8675,11.9994,273000.0],["2014-12-05",11.9956,12.2255,11.988,12.0672,500000.0],["2014-12-08",12.037,12.1388,11.8185,11.9127,350400.0],["2014-12-09",11.7393,12.1237,11.6036,12.1049,400600.0],["2014-12-10",12.0446,12.0973,11.63,11.679,333000.0],["2014-12-11",11.6187,11.8675,11.6187,11.6526,285200.0],["2014-12-12",11.4906,11.6263,11.4077,11.5773,415800.0],["2014-12-15",11.6074,11.6263,11.37,11.4416,412600.0],["2014-12-16",11.4152,11.777,11.3549,11.5433,415600.0],["2014-12-17",11.5396,12.0483,11.4378,12.022,525400.0],["2014-12-18",12.1539,12.3197,12.037,12.2858,471400.0],["2014-12-19",12.2481,12.3875,11.9353,12.0295,1537800.0],["2014-12-22",12.086,12.086,11.8222,11.9541,305600.0],["2014-12-23",12.037,12.1237,11.8712,12.0936,251000.0],["2014-12-24",12.1237,12.1237,11.9541,12.0069,105400.0],["2014-12-26",12.0257,12.135,11.9692,12.071,138000.0],["2014-12-29",12.1011,12.2368,11.924,12.233,385200.0],["2014-12-30",12.1727,12.2104,12.0672,12.0936,289600.0],["2014-12-31",12.1539,12.1953,12.0672,12.12,463800.0],["2015-01-02",12.1765,12.1765,11.8712,11.9805,335200.0],["2015-01-05",11.8825,12.0408,11.5471,11.5961,268800.0],["2015-01-06",11.4077,11.6715,11.2079,11.3323,400800.0],["2015-01-07",11.4114,11.4981,11.3248,11.4642,283600.0],["2015-01-08",11.5773,11.777,11.4868,11.7506,290400.0],["2015-01-09",11.7242,11.7242,11.3361,11.3511,177200.0],["2015-01-12",11.3135,11.3135,11.1288,11.1816,236000.0],["2015-01-13",11.2833,11.468,10.9969,11.1401,372200.0],["2015-01-14",11.0007,11.0195,10.7482,10.9668,342000.0],["2015-01-15",10.9667,10.9667,10.718,10.8009,421400.0],["2015-01-16",10.816,11.1024,10.7067,11.0873,480800.0],["2015-01-20",11.1062,11.3625,10.8801,10.9856,444800.0],["2015-01-21",10.9856,11.2419,10.9479,11.1476,505400.0],["2015-01-22",11.2908,11.7242,11.1703,11.6677,492600.0],["2015-01-23",11.679,11.7205,11.4906,11.5358,319200.0],["2015-01-26",11.4944,11.679,11.2758,11.6602,372600.0],["2015-01-27",11.483,11.5923,11.4077,11.4755,323000.0],["2015-01-28",11.5396,11.8637,11.1326,11.1891,415200.0],["2015-01-29",11.1966,11.4454,11.1891,11.3964,348200.0],["2015-01-30",11.2682,11.37,11.1401,11.1627,495000.0],["2015-02-02",11.2268,11.3248,11.11,11.321,673200.0],["2015-02-03",11.4152,11.7506,11.3851,11.6225,242400.0],["2015-02-04",11.5999,11.7883,11.4981,11.5283,218600.0],["2015-02-05",11.615,11.924,11.5207,11.9014,291400.0],["2015-02-06",11.9692,12.0936,11.7242,12.0182,414200.0],["2015-02-09",11.9785,11.9898,11.7817,11.8044,308200.0],["2015-02-10",11.9255,11.9255,11.6455,11.8688,225400.0],["2015-02-11",11.759,11.7817,11.5963,11.6947,174800.0],["2015-02-12",11.8271,11.9671,11.7401,11.9671,241800.0],["2015-02-13",11.952,12.0125,11.8271,11.9936,186600.0],["2015-02-17",11.9709,12.1071,11.846,12.1071,235600.0],["2015-02-18",12.0693,12.0882,11.8536,11.9255,229600.0],["2015-02-19",11.8423,11.9558,11.8271,11.8498,208400.0],["2015-02-20",11.8347,11.9596,11.5396,11.9444,217400.0],["2015-02-23",11.8801,12.0958,11.7401,12.0504,335600.0],["2015-02-24",12.0541,12.1071,11.9747,12.0617,186800.0],["2015-02-25",12.0731,12.0731,11.9104,11.9747,169200.0],["2015-02-26",11.952,12.0806,11.9331,12.0617,164200.0],["2015-02-27",12.0731,12.1071,11.899,11.9747,227400.0],["2015-03-02",11.8498,12.1071,11.759,12.0958,343200.0],["2015-03-03",12.0579,12.0882,11.9406,11.9785,257600.0],["2015-03-04",11.9747,12.0087,11.8234,11.8385,463200.0],["2015-03-05",11.8196,12.0995,11.6909,12.0958,395200.0],["2015-03-06",11.9596,12.1639,11.9293,12.0731,498800.0],["2015-03-09",12.1071,12.2925,12.039,12.2471,437600.0],["2015-03-10",12.1071,12.2622,12.0352,12.0693,281800.0],["2015-03-11",12.0995,12.2774,12.0541,12.266,370200.0],["2015-03-12",12.2925,12.8184,12.2622,12.7579,934000.0],["2015-03-13",12.7654,12.8525,12.5649,12.8449,683200.0],["2015-03-16",12.8638,12.9962,12.8146,12.8638,437200.0],["2015-03-17",12.86,13.0114,12.7844,12.9962,520200.0],["2015-03-18",12.9092,13.0908,12.7049,12.8411,450000.0],["2015-03-19",12.7654,12.913,12.7011,12.8525,320800.0],["2015-03-20",12.9395,13.14,12.7011,13.1097,1004400.0],["2015-03-23",13.0757,13.1022,12.8335,12.9697,240400.0],["2015-03-24",12.9735,13.1022,12.8108,12.9546,388600.0],["2015-03-25",12.9319,12.9735,12.6444,12.6595,244800.0],["2015-03-26",12.6633,12.8714,12.546,12.8676,336200.0],["2015-03-27",12.8638,12.8979,12.6784,12.7919,478600.0],["2015-03-30",12.8638,13.0719,12.8411,12.9584,357400.0],["2015-03-31",12.8638,12.8789,12.7352,12.8222,357000.0],["2015-04-01",12.7919,12.8222,12.6027,12.8033,225800.0],["2015-04-02",12.8638,12.9281,12.6671,12.7314,758600.0],["2015-04-06",12.6633,12.86,12.5082,12.8449,409400.0],["2015-04-07",12.8638,12.9849,12.7806,12.9243,299600.0],["2015-04-08",12.8827,13.0568,12.8638,12.9584,247400.0],["2015-04-09",12.9168,12.9773,12.7654,12.8789,110600.0],["2015-04-10",12.9735,12.9735,12.8108,12.913,135600.0],["2015-04-13",12.9357,13.053,12.913,12.9887,207800.0],["2015-04-14",12.9962,13.0681,12.7995,12.9697,189800.0],["2015-04-15",13.053,13.1173,12.966,13.0416,608600.0],["2015-04-16",13.087,13.087,12.8146,12.9584,322400.0],["2015-04-17",12.7427,12.8979,12.5271,12.5725,419600.0],["2015-04-20",12.6822,12.8298,12.5384,12.773,237400.0],["2015-04-21",12.8108,12.8865,12.7238,12.7465,137200.0],["2015-04-22",12.7427,12.8184,12.5725,12.8184,163600.0],["2015-04-23",12.7995,12.8525,12.6708,12.8373,217800.0],["2015-04-24",12.8184,12.9584,12.6595,12.72,202800.0],["2015-04-27",12.6973,12.9395,12.5346,12.6179,233400.0],["2015-04-28",12.633,12.9735,12.633,12.9584,243800.0],["2015-04-29",12.9016,13.0076,12.8222,12.8449,215800.0],["2015-04-30",12.773,12.9016,12.4325,12.4401,402200.0],["2015-05-01",12.4628,12.546,12.2698,12.3001,272400.0],["2015-05-04",12.2887,12.4174,12.266,12.3947,312200.0],["2015-05-05",12.3947,12.5384,12.2244,12.3493,345200.0],["2015-05-06",12.3606,12.4249,12.3114,12.4174,268600.0],["2015-05-07",12.3644,12.5952,12.353,12.5384,259000.0],["2015-05-08",12.7352,12.7995,12.5233,12.6368,325200.0],["2015-05-11",12.6349,12.7944,12.5969,12.7678,230400.0],["2015-05-12",12.7184,12.8893,12.5931,12.84,213000.0],["2015-05-13",12.9045,12.9045,12.7222,12.8438,257000.0],["2015-05-14",12.8742,12.9387,12.8286,12.8855,214800.0],["2015-05-15",12.8628,12.8628,12.5476,12.6691,209600.0],["2015-05-18",12.6463,12.9387,12.6273,12.9121,328200.0],["2015-05-19",12.8893,13.064,12.8172,13.064,255400.0],["2015-05-20",13.0754,13.0754,12.8628,12.9615,230200.0],["2015-05-21",12.9729,12.9729,12.8134,12.8855,149200.0],["2015-05-22",12.8741,12.9311,12.7184,12.7488,245400.0],["2015-05-26",12.6501,12.7944,12.6197,12.7222,313600.0],["2015-05-27",12.7754,12.9501,12.6159,12.9235,178400.0],["2015-05-28",12.9197,12.9995,12.8742,12.9995,287800.0],["2015-05-29",13.0109,13.0109,12.7792,12.9539,423600.0],["2015-06-01",13.0261,13.0261,12.7412,12.9121,152800.0],["2015-06-02",12.9007,13.045,12.8134,12.9843,351200.0],["2015-06-03",13.0754,13.2881,12.878,13.2273,580400.0],["2015-06-04",13.1932,13.2615,12.9843,13.0299,240200.0],["2015-06-05",13.1552,13.5122,13.083,13.5084,826600.0],["2015-06-08",13.2919,13.5957,13.2729,13.5653,538600.0],["2015-06-09",13.5008,13.7666,13.4058,13.6793,438400.0],["2015-06-10",13.7894,13.9907,13.6793,13.9603,553600.0],["2015-06-11",14.0097,14.0173,13.5843,13.8881,433800.0],["2015-06-12",13.8653,13.8843,13.6793,13.74,272200.0],["2015-06-15",13.5919,13.8198,13.3906,13.702,272400.0],["2015-06-16",13.6413,13.8767,13.6413,13.8388,345000.0],["2015-06-17",13.9261,14.0211,13.5843,13.6451,269000.0],["2015-06-18",13.8008,13.9527,13.759,13.8236,658000.0],["2015-06-19",13.8615,13.9033,13.721,13.8767,940200.0],["2015-06-22",14.0097,14.0514,13.8957,13.9983,379400.0],["2015-06-23",14.04,14.2071,13.9907,14.1844,495000.0],["2015-06-24",14.1844,14.2223,14.0552,14.097,236400.0],["2015-06-25",14.154,14.2793,14.04,14.1844,437800.0],["2015-06-26",14.2413,14.4274,14.1654,14.1806,674200.0],["2015-06-29",14.1084,14.2071,13.8008,13.8274,314000.0],["2015-06-30",13.9223,14.0362,13.7932,13.8843,359000.0],["2015-07-01",14.0248,14.0514,13.8502,14.0097,470800.0],["2015-07-02",14.0135,14.0476,13.7172,13.759,214200.0],["2015-07-06",13.6755,13.8805,13.5805,13.8615,360200.0],["2015-07-07",13.8426,13.8426,13.5236,13.7248,404000.0],["2015-07-08",13.6413,13.7362,13.4856,13.6717,623000.0],["2015-07-09",13.8502,13.9451,13.6679,13.8881,403800.0],["2015-07-10",14.0324,14.1616,13.9565,14.1426,325000.0],["2015-07-13",14.2489,14.3249,14.1008,14.2375,257200.0],["2015-07-14",14.2413,14.2413,14.1046,14.2375,249400.0],["2015-07-15",14.2375,14.5565,14.1692,14.4312,742400.0],["2015-07-16",14.4312,15.0009,14.3818,14.6591,501600.0],["2015-07-17",14.7388,14.7388,14.4958,14.6629,473000.0],["2015-07-20",14.7654,14.9249,14.7198,14.9211,519600.0],["2015-07-21",14.8603,15.054,14.8452,14.8755,404000.0],["2015-07-22",14.8755,15.2401,14.8755,15.1718,774600.0],["2015-07-23",15.1907,15.3578,14.9059,14.9135,521400.0],["2015-07-24",14.8565,14.9705,14.7464,14.7996,261600.0],["2015-07-27",14.6743,14.7692,14.6021,14.754,239400.0],["2015-07-28",14.8565,14.9287,14.697,14.8148,392000.0],["2015-07-29",14.8338,14.9591,14.6856,14.8983,362200.0],["2015-07-30",14.8451,15.0312,14.7616,15.0236,351800.0],["2015-07-31",15.0654,15.1717,14.8641,15.1224,409600.0],["2015-08-03",15.0958,15.1452,14.9439,15.1262,358600.0],["2015-08-04",15.111,15.3768,15.111,15.2971,581600.0],["2015-08-05",15.3426,15.5705,15.3199,15.4946,404600.0],["2015-08-06",15.5591,15.6844,15.4566,15.5287,501800.0],["2015-08-07",15.4908,15.6237,15.2857,15.392,336400.0],["2015-08-10",15.4797,15.716,15.3996,15.6093,414200.0],["2015-08-11",15.5025,15.5712,15.3005,15.4644,257200.0],["2015-08-12",15.3691,15.4492,15.049,15.2472,323000.0],["2015-08-13",15.2395,15.5292,15.1938,15.4759,640200.0],["2015-08-14",15.3691,15.7008,15.3691,15.7008,391400.0],["2015-08-17",15.6703,15.7351,15.4987,15.6665,684600.0],["2015-08-18",15.6893,15.7122,15.5102,15.6207,294000.0],["2015-08-19",15.5331,15.6245,15.3844,15.3882,240000.0],["2015-08-20",15.2929,15.312,15.0337,15.0337,338400.0],["2015-08-21",14.6983,15.1557,14.6525,14.9537,759800.0],["2015-08-24",14.2866,14.9003,13.7263,14.0693,948400.0],["2015-08-25",14.4696,14.622,13.7911,13.8025,451200.0],["2015-08-26",14.1494,14.3819,13.9931,14.3705,498800.0],["2015-08-27",14.5572,14.561,14.2599,14.4353,645000.0],["2015-08-28",14.4238,14.6182,14.2332,14.4734,577400.0],["2015-08-31",14.3552,14.5572,14.3095,14.5306,453000.0],["2015-09-01",14.2523,14.3095,13.833,13.913,371600.0],["2015-09-02",14.1189,14.2409,13.9817,14.2294,358000.0],["2015-09-03",14.2294,14.34,14.157,14.2027,386400.0],["2015-09-04",14.016,14.3247,14.016,14.2713,184400.0],["2015-09-08",14.4657,14.7059,14.3095,14.6601,344800.0],["2015-09-09",14.8317,14.8317,14.5267,14.5344,273800.0],["2015-09-10",14.5344,14.8164,14.4696,14.6792,246600.0],["2015-09-11",14.5801,14.7059,14.542,14.6716,185400.0],["2015-09-14",14.6716,14.7898,14.5496,14.6868,239000.0],["2015-09-15",14.7135,14.9956,14.7097,14.946,226400.0],["2015-09-16",15.0108,15.0375,14.7288,15.0032,232200.0],["2015-09-17",15.0146,15.2548,14.6716,14.7936,598000.0],["2015-09-18",14.6182,14.7821,14.4467,14.5229,912800.0],["2015-09-21",14.6754,14.8851,14.6373,14.8469,267800.0],["2015-09-22",14.6335,14.8927,14.6335,14.8774,463000.0],["2015-09-23",14.9308,15.1633,14.8698,15.1138,373200.0],["2015-09-24",15.0146,15.3387,14.8889,15.3348,578400.0],["2015-09-25",15.5254,15.6283,15.2891,15.3882,495200.0],["2015-09-28",15.3158,15.5483,15.1366,15.3425,654000.0],["2015-09-29",15.3768,15.3844,15.0794,15.2167,421800.0],["2015-09-30",15.3691,15.5102,15.27,15.4378,584600.0],["2015-10-01",15.4873,15.7351,15.1557,15.3653,1002200.0],["2015-10-02",15.2395,15.373,14.6106,15.0909,497600.0],["2015-10-05",15.2243,15.4683,15.1633,15.453,314000.0],["2015-10-06",15.453,15.453,15.19,15.3234,277400.0],["2015-10-07",15.4378,15.6474,15.3158,15.6398,367000.0],["2015-10-08",15.6169,15.7732,15.4721,15.7427,484200.0],["2015-10-09",15.7961,16.0057,15.6512,15.6855,270800.0],["2015-10-12",15.7008,15.9257,15.575,15.8723,203200.0],["2015-10-13",15.8342,16.0057,15.6284,15.6703,265600.0],["2015-10-14",15.6741,15.9562,15.0566,15.1709,475600.0],["2015-10-15",15.2472,15.6436,14.8698,15.636,360800.0],["2015-10-16",15.7275,15.9295,15.6169,15.8075,382200.0],["2015-10-19",15.7923,16.1163,15.7923,16.0095,725000.0],["2015-10-20",16.0057,16.2725,15.9638,16.2344,390800.0],["2015-10-21",16.3145,16.4288,15.9142,15.9219,262200.0],["2015-10-22",16.0095,16.4136,16.0095,16.3907,351600.0],["2015-10-23",16.4936,16.7376,16.3831,16.7147,561800.0],["2015-10-26",16.8596,16.9396,16.6042,16.6766,339200.0],["2015-10-27",16.547,16.669,15.7275,16.4212,320000.0],["2015-10-28",16.5012,17.1759,16.4746,17.1721,559000.0],["2015-10-29",17.1454,17.2865,16.8367,16.8977,507600.0],["2015-10-30",16.8786,17.0692,16.2116,16.3602,588800.0],["2015-11-02",16.3373,16.4784,16.3335,16.4288,950800.0],["2015-11-03",16.4822,16.871,16.303,16.7757,514000.0],["2015-11-04",16.8062,16.8138,16.6042,16.6156,451000.0],["2015-11-05",16.6347,16.9167,16.5927,16.8481,734000.0],["2015-11-06",17.0241,17.594,17.0241,17.5901,731400.0],["2015-11-09",17.6284,17.6781,17.4027,17.5595,413600.0],["2015-11-10",17.6016,17.8387,17.4295,17.7928,474400.0],["2015-11-11",17.9764,18.1677,17.6972,17.7852,555600.0],["2015-11-12",17.6207,17.6972,17.2459,17.2841,270600.0],["2015-11-13",17.1273,17.2268,16.8481,16.8864,458400.0],["2015-11-16",16.8978,17.2344,16.7793,16.9361,448400.0],["2015-11-17",16.9552,17.2115,16.9017,17.1541,761200.0],["2015-11-18",17.2994,17.3836,16.917,17.1235,628200.0],["2015-11-19",17.1312,17.2459,16.894,16.9284,395400.0],["2015-11-20",16.9896,17.3798,16.9896,17.3033,420600.0],["2015-11-23",17.33,17.5825,17.2918,17.4104,354000.0],["2015-11-24",17.2803,17.4371,17.1617,17.3339,391200.0],["2015-11-25",17.4027,17.4257,17.1732,17.2306,368400.0],["2015-11-27",17.2956,17.3836,17.1312,17.3645,238400.0],["2015-11-30",17.2535,17.4027,17.0967,17.2574,523800.0],["2015-12-01",17.3071,17.3262,16.9476,16.9973,564200.0],["2015-12-02",17.1006,17.1082,16.6416,16.7028,536600.0],["2015-12-03",16.7525,16.8749,16.3394,16.3891,589000.0],["2015-12-04",16.4083,16.6684,16.24,16.4427,648400.0],["2015-12-07",16.3739,16.5192,15.9761,16.0755,654400.0],["2015-12-08",15.9608,16.0832,15.7619,15.7772,581800.0],["2015-12-09",15.7351,15.9531,15.3871,15.5133,597600.0],["2015-12-10",15.5783,15.8001,15.2035,15.6204,501000.0],["2015-12-11",15.3144,15.4597,15.062,15.1882,549000.0],["2015-12-14",15.1767,15.475,14.7866,15.1805,731800.0],["2015-12-15",15.3182,15.6739,15.2647,15.6663,985400.0],["2015-12-16",15.6816,15.8537,15.4406,15.804,828400.0],["2015-12-17",15.8078,15.9569,15.6204,15.6969,780600.0],["2015-12-18",15.5974,15.5974,15.1576,15.4521,4121800.0],["2015-12-21",15.6204,15.804,15.433,15.5745,894600.0],["2015-12-22",15.628,15.6816,15.2341,15.6624,499800.0],["2015-12-23",15.7542,15.8078,15.5898,15.651,316200.0],["2015-12-24",15.6127,15.7734,15.5668,15.6548,221400.0],["2015-12-28",15.6127,15.6777,15.3679,15.5936,323400.0],["2015-12-29",15.6969,15.846,15.5859,15.7389,507600.0],["2015-12-30",15.7542,15.8843,15.5821,15.6395,338800.0],["2015-12-31",15.5821,15.6969,15.41,15.498,483400.0],["2016-01-04",15.2991,15.345,14.8057,14.8975,676000.0],["2016-01-05",15.192,15.3106,14.9549,15.0161,596000.0],["2016-01-06",14.756,15.1193,14.7177,15.0696,596000.0],["2016-01-07",14.7904,15.0084,14.7751,14.8592,685800.0],["2016-01-08",15.3756,15.54,14.886,14.9166,1266400.0],["2016-01-11",14.9778,15.1538,14.7101,14.8095,660000.0],["2016-01-12",14.9702,14.9702,14.5074,14.7215,545000.0],["2016-01-13",14.798,14.798,13.991,14.079,655000.0],["2016-01-14",14.1823,14.4921,13.9872,14.3046,402200.0],["2016-01-15",13.8648,14.1325,13.5779,14.1096,798800.0],["2016-01-19",14.1134,14.3123,13.8074,13.9222,675600.0],["2016-01-20",13.7692,14.1096,13.4708,13.9145,796800.0],["2016-01-21",13.9642,14.1708,13.4058,13.4096,694200.0],["2016-01-22",13.4326,13.5435,13.1993,13.3905,1155600.0],["2016-01-25",13.2911,13.3867,12.9545,13.0539,1249200.0],["2016-01-26",13.184,13.5626,13.1534,13.49,925200.0],["2016-01-27",13.4517,14.0369,13.3676,13.9528,1066800.0],["2016-01-28",14.056,14.6106,13.9987,14.5074,1076400.0],["2016-01-29",14.5265,14.8172,13.7921,14.8057,1072800.0],["2016-02-01",14.6489,14.9931,14.538,14.8937,742600.0],["2016-02-02",14.7024,14.8248,14.1096,14.6718,909200.0],["2016-02-03",14.8248,15.1002,14.4729,14.8019,862400.0],["2016-02-04",14.7827,15.1423,14.7827,15.062,813200.0],["2016-02-05",15.0505,15.2647,14.9013,15.0314,1049800.0],["2016-02-08",14.8394,15.0774,14.6436,15.0275,1139000.0],["2016-02-09",14.824,15.0928,14.7741,15.0083,694000.0],["2016-02-10",15.0813,15.304,14.7396,14.7549,552600.0],["2016-02-11",14.4324,14.6666,14.0024,14.06,1180800.0],["2016-02-12",14.3134,14.7511,14.1368,14.5975,599800.0],["2016-02-16",14.8855,15.0736,14.7012,14.9354,900000.0],["2016-02-17",15.0429,15.0698,14.7703,14.8624,556600.0],["2016-02-18",14.943,15.0736,14.8048,14.8893,706000.0],["2016-02-19",14.8471,15.254,14.8471,15.1734,679200.0],["2016-02-22",15.3116,15.4498,15.2464,15.4268,606600.0],["2016-02-23",15.4767,15.5036,15.1619,15.2963,659600.0],["2016-02-24",15.1465,15.208,14.7319,15.112,603800.0],["2016-02-25",15.1043,15.3539,15.0352,15.3116,337000.0],["2016-02-26",15.3846,15.6725,15.3577,15.5036,474000.0],["2016-02-29",15.4844,15.4882,15.1389,15.1734,873600.0],["2016-03-01",15.2694,15.6687,15.2156,15.5842,659400.0],["2016-03-02",15.565,15.83,15.4191,15.8223,460200.0],["2016-03-03",15.7839,15.9183,15.4537,15.8568,427000.0],["2016-03-04",15.9336,16.379,15.7839,16.3444,936200.0],["2016-03-07",16.1755,16.498,16.091,16.1217,418800.0],["2016-03-08",16.045,16.1179,15.8376,15.8492,430400.0],["2016-03-09",16.0104,16.0142,15.6687,15.7224,287000.0],["2016-03-10",15.7762,15.972,15.5881,15.8799,289400.0],["2016-03-11",16.0104,16.1755,15.9605,16.1601,520000.0],["2016-03-14",15.9989,16.1256,15.7954,15.9528,319600.0],["2016-03-15",15.8491,16.0142,15.7416,15.7455,298400.0],["2016-03-16",15.7032,16.1102,15.1312,15.1696,951800.0],["2016-03-17",15.1696,15.5151,14.8547,15.4422,667800.0],["2016-03-18",15.5612,16.1678,14.9853,15.9797,1367800.0],["2016-03-21",16.0104,16.2369,15.8837,16.1832,586400.0],["2016-03-22",16.0795,16.1102,15.8607,15.9221,251800.0],["2016-03-23",15.9067,15.9067,15.6994,15.7416,331200.0],["2016-03-24",15.6533,15.6533,15.4383,15.6226,253000.0],["2016-03-28",15.6188,15.7608,15.4729,15.6572,166000.0],["2016-03-29",15.5881,15.83,15.3923,15.7992,472800.0],["2016-03-30",15.8991,16.0949,15.7724,15.8875,268000.0],["2016-03-31",15.8453,15.9797,15.5343,15.7224,546800.0],["2016-04-01",15.5996,15.8684,15.5074,15.7263,304800.0],["2016-04-04",15.7109,15.7417,15.5305,15.6188,299400.0],["2016-04-05",15.4345,15.5765,15.327,15.3308,538200.0],["2016-04-06",15.3769,15.4921,15.2041,15.4767,383400.0],["2016-04-07",15.3155,15.3769,14.9507,15.0429,493200.0],["2016-04-08",15.1849,15.3615,14.9814,15.0851,359600.0],["2016-04-11",15.135,15.4882,15.135,15.2387,333000.0],["2016-04-12",15.2502,15.4307,15.1773,15.4038,271600.0],["2016-04-13",15.5228,16.0142,15.3961,16.0142,489800.0],["2016-04-14",15.9758,16.2523,15.8683,15.9989,518800.0],["2016-04-15",15.972,16.0488,15.8184,15.9451,274000.0],["2016-04-18",15.7992,16.2254,15.469,16.187,321200.0],["2016-04-19",16.2101,16.4135,15.7992,16.3828,354200.0],["2016-04-20",16.379,16.6094,16.2638,16.5518,452200.0],["2016-04-21",16.5671,16.7668,16.2024,16.3176,431400.0],["2016-04-22",16.5095,16.9396,16.5095,16.6861,827000.0],["2016-04-25",16.6017,16.7015,16.1256,16.6362,547800.0],["2016-04-26",16.7207,17.1315,16.6017,16.9511,911600.0],["2016-04-27",16.882,16.9856,16.713,16.8666,624000.0],["2016-04-28",16.809,16.9127,16.5287,16.6132,518000.0],["2016-04-29",16.5249,16.7092,16.3291,16.5057,690800.0],["2016-05-02",16.5172,16.7053,16.4481,16.69,404200.0],["2016-05-03",16.5902,16.7245,16.164,16.3943,548400.0],["2016-05-04",16.2753,16.4059,15.949,16.0872,713600.0],["2016-05-05",16.1563,16.1832,15.7071,15.8108,678800.0],["2016-05-06",15.7647,15.9835,15.5727,15.9759,760800.0],["2016-05-09",15.9701,16.1513,15.7657,15.9508,373600.0],["2016-05-10",16.0935,16.3325,15.8583,16.2207,258600.0],["2016-05-11",16.2284,16.425,16.0472,16.1166,361800.0],["2016-05-12",16.105,16.2708,15.7966,15.9701,471400.0],["2016-05-13",15.9585,16.1359,15.4611,15.5382,626600.0],["2016-05-16",15.5961,15.9354,15.519,15.8274,332400.0],["2016-05-17",15.8043,15.8891,15.3647,15.4765,507000.0],["2016-05-18",15.4033,16.1744,15.384,16.1436,611000.0],["2016-05-19",16.1012,16.3672,15.7156,15.8428,277600.0],["2016-05-20",15.9508,16.2245,15.866,16.0819,500000.0],["2016-05-23",16.1898,16.1937,15.9624,16.051,257000.0],["2016-05-24",16.0934,16.5793,16.051,16.5253,325800.0],["2016-05-25",16.5561,16.8414,16.4366,16.7335,401000.0],["2016-05-26",16.8106,16.8414,16.506,16.6911,338600.0],["2016-05-27",16.7489,16.961,16.6332,16.9571,360800.0],["2016-05-31",16.9802,17.0188,16.772,16.9455,440400.0],["2016-06-01",16.961,17.1268,16.7566,17.0805,375000.0],["2016-06-02",17.0689,17.173,16.8337,17.0072,263400.0],["2016-06-03",16.853,16.8877,16.2669,16.6872,500600.0],["2016-06-06",16.7643,17.2193,16.7142,17.1345,374400.0],["2016-06-07",17.1036,17.1422,16.9378,17.0227,362200.0],["2016-06-08",17.0419,17.2578,16.9108,17.1923,324000.0],["2016-06-09",17.2193,17.4198,16.5484,17.1653,525400.0],["2016-06-10",16.9417,17.0882,16.7489,17.0342,477300.0],["2016-06-13",17.1036,17.3504,16.6641,16.7489,564000.0],["2016-06-14",16.5484,16.7489,16.3171,16.3171,452800.0],["2016-06-15",16.3479,16.5561,16.1474,16.2785,730300.0],["2016-06-16",16.1166,16.2785,15.7773,15.9624,674100.0],["2016-06-17",15.9546,16.132,15.7079,15.731,1809300.0],["2016-06-20",15.8158,16.3633,15.8158,16.0318,529800.0],["2016-06-21",16.0934,16.1937,15.8236,16.0009,308800.0],["2016-06-22",15.9855,16.24,15.9007,15.9084,322100.0],["2016-06-23",16.1243,16.6255,16.1243,16.6255,468900.0],["2016-06-24",15.6848,15.9701,15.2221,15.2529,2664200.0],["2016-06-27",14.9753,15.0756,14.1271,14.3044,1058600.0],["2016-06-28",14.582,15.2683,14.2813,14.5898,1331200.0],["2016-06-29",14.7748,15.037,14.6669,14.9522,491100.0],["2016-06-30",15.037,15.2606,14.8982,15.2606,649300.0],["2016-07-01",15.1218,15.1989,14.8596,14.9599,416600.0],["2016-07-05",14.6514,14.798,14.4895,14.582,424400.0],["2016-07-06",14.744,14.744,14.343,14.6206,420200.0],["2016-07-07",14.6823,14.9753,14.6823,14.8519,397900.0],["2016-07-08",15.0447,15.3763,15.0447,15.2144,576900.0],["2016-07-11",15.3609,15.6925,15.2606,15.6308,570900.0],["2016-07-12",15.8544,16.132,15.6616,15.9855,748900.0],["2016-07-13",16.0009,16.1243,15.8467,15.8775,418200.0],["2016-07-14",16.1551,16.2323,16.0626,16.1012,345800.0],["2016-07-15",16.2477,16.2631,15.6925,16.0703,588000.0],["2016-07-18",16.0626,16.0934,15.8775,15.9238,359200.0],["2016-07-19",15.9007,16.1089,15.8621,15.9624,192500.0],["2016-07-20",16.0009,16.0318,15.8081,15.8467,295400.0],["2016-07-21",16.1937,16.1937,15.6539,15.7619,392100.0],["2016-07-22",15.8158,16.2245,15.7773,16.132,351700.0],["2016-07-25",16.1243,16.1397,15.7464,15.8544,369300.0],["2016-07-26",15.8235,16.2554,15.7156,15.9855,252900.0],["2016-07-27",16.024,16.24,16.0009,16.0626,296100.0],["2016-07-28",15.9932,16.2245,15.7927,16.1937,353700.0],["2016-07-29",16.0626,16.186,16.0395,16.0934,571200.0],["2016-08-01",16.0857,16.2554,16.0472,16.0857,560500.0],["2016-08-02",16.1166,16.186,15.7619,15.9238,370300.0],["2016-08-03",15.8698,16.1012,15.8698,15.9546,301700.0],["2016-08-04",15.9624,16.1551,15.9315,16.1089,279100.0],["2016-08-05",16.2631,16.6178,16.1937,16.5793,593600.0],["2016-08-08",16.6412,16.7109,16.4631,16.6025,303000.0],["2016-08-09",16.6644,16.7729,16.6102,16.7341,285500.0],["2016-08-10",16.6877,16.7651,16.4244,16.5096,391400.0],["2016-08-11",16.618,16.7574,16.5328,16.6257,723400.0],["2016-08-12",16.5096,16.5096,16.3469,16.4554,238800.0],["2016-08-15",16.5328,16.9045,16.3237,16.7729,426000.0],["2016-08-16",16.6335,16.7806,16.6257,16.6644,245600.0],["2016-08-17",16.6257,16.7806,16.5947,16.6567,199500.0],["2016-08-18",16.618,16.7651,16.5715,16.7341,260300.0],["2016-08-19",16.6489,17.0129,16.4786,17.0052,504500.0],["2016-08-22",16.9122,17.2762,16.9122,17.2142,524400.0],["2016-08-23",17.222,17.4233,17.1368,17.3459,487700.0],["2016-08-24",17.3227,17.5085,17.3227,17.493,342900.0],["2016-08-25",17.4543,17.6324,17.4311,17.5782,316000.0],["2016-08-26",17.6479,17.7331,17.4775,17.6479,294200.0],["2016-08-29",17.6169,17.8802,17.6169,17.7718,254400.0],["2016-08-30",17.7331,17.9731,17.7331,17.9034,271500.0],["2016-08-31",18.0041,18.159,17.9112,18.1203,574700.0],["2016-09-01",18.1435,18.2209,17.7795,18.0506,591100.0],["2016-09-02",18.0738,18.2209,17.9499,18.1977,493100.0],["2016-09-06",18.1202,18.2441,17.8337,17.8957,380200.0],["2016-09-07",17.8802,18.1203,17.8105,18.0351,467600.0],["2016-09-08",18.0661,18.128,17.8337,17.9499,370700.0],["2016-09-09",17.8647,18.0506,17.6324,17.6324,478800.0],["2016-09-12",17.5472,17.6401,17.222,17.6247,547900.0],["2016-09-13",17.0206,17.3381,16.8348,17.2762,436400.0],["2016-09-14",17.2994,17.3769,17.0749,17.0981,223800.0],["2016-09-15",17.1368,17.4466,17.1136,17.4233,402400.0],["2016-09-16",17.4543,17.493,17.1678,17.4001,901500.0],["2016-09-19",17.493,17.5782,17.16,17.3149,293400.0],["2016-09-20",17.4156,17.4388,17.2452,17.3072,194900.0],["2016-09-21",17.4156,17.5472,17.2762,17.462,385300.0],["2016-09-22",17.5395,17.6014,17.2142,17.555,540500.0],["2016-09-23",17.222,17.222,16.5328,16.7651,2637800.0],["2016-09-26",16.7109,16.7109,15.9985,16.014,1006900.0],["2016-09-27",16.0217,16.2927,15.9133,16.1766,1222200.0],["2016-09-28",16.3005,16.3005,16.0759,16.2773,682500.0],["2016-09-29",16.3547,16.4708,16.0217,16.0682,854000.0],["2016-09-30",16.1301,16.254,15.9985,16.1146,1009300.0],["2016-10-03",16.1146,16.1224,15.8513,15.9288,762500.0],["2016-10-04",15.9443,16.0759,15.8204,15.952,703200.0],["2016-10-05",16.0527,16.1843,15.8668,16.1224,1016700.0],["2016-10-06",16.0837,16.1611,15.8901,16.0759,1421100.0],["2016-10-07",16.0449,16.1456,15.8591,16.0449,497600.0],["2016-10-10",16.1379,16.2773,15.9985,16.1069,402900.0],["2016-10-11",16.223,16.223,15.8436,15.921,676300.0],["2016-10-12",15.8746,15.9598,15.7894,15.8281,436800.0],["2016-10-13",15.6965,15.7584,15.2861,15.4022,761400.0],["2016-10-14",15.5648,15.6423,15.4177,15.5416,492100.0],["2016-10-17",15.5571,15.6113,15.4254,15.4332,396700.0],["2016-10-18",15.6423,15.6423,15.4332,15.5726,496200.0],["2016-10-19",15.6423,15.921,15.5726,15.8901,664900.0],["2016-10-20",15.5803,15.9675,15.3403,15.8049,735800.0],["2016-10-21",15.6578,16.1301,15.6578,16.1224,945400.0],["2016-10-24",16.2385,16.4631,16.2385,16.4399,857800.0],["2016-10-25",16.4631,16.556,16.4089,16.4708,471500.0],["2016-10-26",16.3779,16.5793,16.3624,16.4708,597800.0],["2016-10-27",16.618,16.7186,16.4863,16.6335,567000.0],["2016-10-28",16.649,16.6567,16.4708,16.5638,397200.0],["2016-10-31",16.6412,16.7574,16.5018,16.6567,485300.0],["2016-11-01",16.7419,16.7574,16.4166,16.5947,404300.0],["2016-11-02",16.5251,16.5251,16.1921,16.254,382600.0],["2016-11-03",16.3624,16.4863,16.2773,16.4244,315600.0],["2016-11-04",16.4476,16.6877,16.285,16.5018,489000.0],["2016-11-07",16.858,17.0439,16.7806,17.0129,635800.0],["2016-11-08",17.0206,17.0826,16.9277,17.0206,641500.0],["2016-11-09",17.3536,18.1667,17.2065,18.097,1064700.0],["2016-11-10",18.1435,19.0572,18.0661,18.9411,1327500.0],["2016-11-11",18.9179,19.4289,18.7707,19.3283,1422200.0],["2016-11-14",19.7324,20.2609,19.3982,19.6625,1274500.0],["2016-11-15",19.6314,20.0666,19.1262,20.0355,631500.0],["2016-11-16",19.9733,20.1288,19.3127,19.8878,762300.0],["2016-11-17",19.8723,20.1365,19.6314,19.9889,657200.0],["2016-11-18",20.1132,20.4241,19.4138,20.292,925100.0],["2016-11-21",20.4163,20.5484,20.2376,20.5407,564000.0],["2016-11-22",20.5951,20.8515,20.5018,20.836,612500.0],["2016-11-23",20.9603,21.0614,20.6339,20.7583,929500.0],["2016-11-25",20.8515,20.8515,20.6028,20.7272,201900.0],["2016-11-28",20.5873,20.836,19.9345,20.0044,819100.0],["2016-11-29",20.1987,20.4629,19.8645,20.2842,676900.0],["2016-11-30",20.5717,20.6106,20.02,20.1054,640000.0],["2016-12-01",20.292,20.4008,19.9811,20.0977,816800.0],["2016-12-02",20.0977,20.2065,19.8645,20.0821,542300.0],["2016-12-05",20.2997,20.6495,20.121,20.6106,699900.0],["2016-12-06",20.6728,20.9681,20.4241,20.9681,543800.0],["2016-12-07",20.9215,21.3489,20.6184,21.3023,655700.0],["2016-12-08",21.3178,21.9163,21.279,21.7453,847500.0],["2016-12-09",21.7764,22.2427,21.4655,22.1183,804700.0],["2016-12-12",22.1339,22.1805,21.5743,21.6753,751300.0],["2016-12-13",21.6442,21.9784,21.4733,21.652,663300.0],["2016-12-14",21.481,21.6909,21.1235,21.4111,785500.0],["2016-12-15",21.3722,21.7919,21.3023,21.5898,664400.0],["2016-12-16",21.6054,21.7919,21.1624,21.3178,2424000.0],["2016-12-19",21.3256,21.5821,20.7894,21.38,546300.0],["2016-12-20",21.4966,21.6831,21.2013,21.6753,529900.0],["2016-12-21",21.6753,21.9163,21.5898,21.8385,408900.0],["2016-12-22",21.9163,21.9163,21.4733,21.7064,387300.0],["2016-12-23",21.6676,21.7919,21.5898,21.722,276800.0],["2016-12-27",21.753,22.0173,21.6676,21.9862,465200.0],["2016-12-28",21.9784,22.0173,21.7453,21.7841,264200.0],["2016-12-29",21.8152,21.9862,21.3956,21.5898,270700.0],["2016-12-30",21.6287,21.6598,21.4422,21.5821,551600.0],["2017-01-03",21.7841,22.0484,21.2634,21.3878,665100.0],["2017-01-04",21.5044,21.9707,21.4733,21.9163,701600.0],["2017-01-05",21.8774,21.8929,21.0691,21.3256,479100.0],["2017-01-06",21.3956,21.7142,21.3645,21.5044,297500.0],["2017-01-09",21.3101,21.3101,21.007,21.0925,930800.0],["2017-01-10",21.007,21.4033,20.8982,21.3567,655100.0],["2017-01-11",21.4344,21.6287,21.209,21.4577,751000.0],["2017-01-12",21.3567,21.3567,20.6961,20.9681,332300.0],["2017-01-13",21.1391,21.6986,21.0614,21.2323,441800.0],["2017-01-17",21.0303,21.0847,20.3308,20.3697,493200.0],["2017-01-18",20.5873,20.5873,20.2453,20.4396,687800.0],["2017-01-19",21.0925,21.2634,20.1054,20.1054,581900.0],["2017-01-20",20.1599,20.564,19.9966,20.3541,1093300.0],["2017-01-23",20.2609,20.4085,20.1754,20.2531,436800.0],["2017-01-24",20.6028,20.9215,20.2687,20.8282,618800.0],["2017-01-25",21.1002,21.1935,20.836,21.0614,721100.0],["2017-01-26",21.1935,21.4033,21.0691,21.3567,558700.0],["2017-01-27",21.279,21.279,20.9836,21.1158,345700.0],["2017-01-30",20.937,21.1313,20.5251,20.8282,463300.0],["2017-01-31",20.7272,21.007,20.6184,20.937,414100.0],["2017-02-01",21.1546,21.3411,20.6417,20.7272,400500.0],["2017-02-02",20.5329,20.6883,20.3075,20.4552,378700.0],["2017-02-03",20.7894,21.2479,20.6806,21.2246,437000.0],["2017-02-06",21.0764,21.1622,20.8269,20.8737,287800.0],["2017-02-07",20.9673,21.014,20.6086,20.7022,355500.0],["2017-02-08",20.554,20.8815,20.1875,20.437,309600.0],["2017-02-09",20.4838,21.0218,20.4838,20.9751,307400.0],["2017-02-10",21.131,21.1856,20.9439,21.1466,300600.0],["2017-02-13",21.1778,21.6612,21.1778,21.5131,420400.0],["2017-02-14",21.4897,21.8328,21.3259,21.8172,404500.0],["2017-02-15",21.8718,21.9887,21.708,21.9185,309900.0],["2017-02-16",21.8406,21.9653,21.5989,21.9263,293400.0],["2017-02-17",21.786,21.8796,21.5287,21.8406,326300.0],["2017-02-21",21.9887,22.2226,21.8484,22.0121,316700.0],["2017-02-22",21.8952,22.2071,21.708,22.0355,273700.0],["2017-02-23",22.0511,22.1057,21.669,22.0745,313000.0],["2017-02-24",21.8718,21.9965,21.6924,21.9653,278800.0],["2017-02-27",21.9575,22.3552,21.8796,22.3318,596500.0],["2017-02-28",22.1603,22.3084,21.7626,21.9419,442900.0],["2017-03-01",22.4956,23.0336,22.324,22.9634,809000.0],["2017-03-02",22.9868,23.1193,22.4176,22.441,496600.0],["2017-03-03",22.48,22.6593,22.2928,22.5657,332200.0],["2017-03-06",22.3552,23.1427,22.0667,22.363,441000.0],["2017-03-07",22.324,22.4955,22.1603,22.246,279400.0],["2017-03-08",22.5267,23.1505,21.9419,21.9653,289800.0],["2017-03-09",21.9809,22.246,21.8874,22.0121,336200.0],["2017-03-10",22.1447,22.1525,21.4195,21.8094,568000.0],["2017-03-13",21.7626,22.1993,21.7314,22.0355,369600.0],["2017-03-14",21.8562,21.9107,21.5365,21.8795,286800.0],["2017-03-15",21.9185,22.2148,21.864,21.9263,505000.0],["2017-03-16",22.1213,22.3006,22.0121,22.2538,405600.0],["2017-03-17",21.8718,22.2538,21.6222,22.1681,1687100.0],["2017-03-20",22.0979,22.1992,21.8484,21.8951,327700.0],["2017-03-21",22.0199,22.0199,20.4448,20.5696,900500.0],["2017-03-22",20.3902,20.7333,20.0082,20.4526,635800.0],["2017-03-23",20.3902,20.9361,20.3669,20.6554,347300.0],["2017-03-24",20.7489,20.9906,20.5384,20.7801,452000.0],["2017-03-27",20.2967,21.6378,19.9146,20.9205,866300.0],["2017-03-28",20.8737,21.1934,20.7177,21.053,1082500.0],["2017-03-29",20.9595,21.0842,20.7489,20.8269,424600.0],["2017-03-30",20.8581,21.5443,20.8581,21.4741,914800.0],["2017-03-31",21.4429,21.5521,21.0842,21.1076,773600.0],["2017-04-03",21.1466,21.3961,20.4526,20.5618,684300.0],["2017-04-04",20.4916,20.7489,20.3902,20.5618,550100.0],["2017-04-05",20.7411,20.8347,19.8522,19.8678,542300.0],["2017-04-06",19.8522,20.2109,19.6885,20.1485,580000.0],["2017-04-07",19.9692,20.2343,19.821,20.1875,557600.0],["2017-04-10",20.2031,20.3824,19.7664,20.016,395800.0],["2017-04-11",19.9068,20.3279,19.7821,20.3201,487000.0],["2017-04-12",20.2577,20.4604,19.8366,19.8756,385700.0],["2017-04-13",19.7197,19.9068,19.4078,19.4312,411300.0],["2017-04-17",19.4857,19.7587,19.322,19.7119,407000.0],["2017-04-18",19.5013,20.2577,19.2752,19.5637,365600.0],["2017-04-19",19.6963,20.0238,19.5637,19.7119,558500.0],["2017-04-20",19.0413,20.2577,18.9477,20.2421,546700.0],["2017-04-21",20.0861,20.1485,19.6729,19.7119,634600.0],["2017-04-24",20.3123,20.5306,19.977,20.1329,547500.0],["2017-04-25",20.2889,20.5228,20.0238,20.0628,768900.0],["2017-04-26",20.0394,20.6554,20.0394,20.5852,1081700.0],["2017-04-27",20.6086,20.6632,20.3513,20.5072,863900.0],["2017-04-28",20.5306,20.6865,19.8288,19.8444,553900.0],["2017-05-01",19.9926,20.2577,19.6183,20.0939,648200.0],["2017-05-02",20.1095,20.5072,19.7275,19.8756,552400.0],["2017-05-03",19.7665,19.9458,19.6573,19.8288,598400.0],["2017-05-04",20.0082,20.4214,19.7976,19.8522,443100.0],["2017-05-05",19.938,19.938,19.3766,19.6027,664200.0],["2017-05-08",19.6183,19.8834,19.5013,19.8756,446500.0],["2017-05-09",19.899,20.0394,19.4468,19.6105,418900.0],["2017-05-10",19.5169,19.7197,19.4234,19.6105,387100.0],["2017-05-11",19.4857,19.5091,18.9477,18.9945,626700.0],["2017-05-12",18.8542,18.862,18.4487,18.7762,783900.0],["2017-05-15",19.2614,19.7623,19.0579,19.7467,1241200.0],["2017-05-16",19.7389,19.7389,19.3475,19.6449,874100.0],["2017-05-17",19.0736,19.2849,18.4475,18.7918,983300.0],["2017-05-18",18.7684,19.0423,18.7057,18.8936,658000.0],["2017-05-19",18.8857,19.1519,18.7057,18.7449,454200.0],["2017-05-22",18.8701,18.9875,18.557,18.8388,412500.0],["2017-05-23",18.8779,19.2067,18.651,19.0579,439000.0],["2017-05-24",19.0736,19.1049,18.7997,18.8779,440300.0],["2017-05-25",18.9484,19.0188,18.7292,18.7997,550600.0],["2017-05-26",18.7762,18.8544,18.6118,18.7057,279600.0],["2017-05-30",18.5727,18.6197,18.3301,18.4318,436800.0],["2017-05-31",18.6275,18.7762,18.1031,18.3222,957100.0],["2017-06-01",18.5022,18.5962,18.1266,18.2753,21175800.0],["2017-06-02",18.4788,18.6275,18.1735,18.3457,1993200.0],["2017-06-05",18.3535,18.5257,18.1266,18.1266,989300.0],["2017-06-06",17.9466,18.1266,17.6726,17.8605,1234200.0],["2017-06-07",17.9544,18.0718,17.8135,17.9544,1114700.0],["2017-06-08",17.9857,19.0736,17.9152,18.8623,1527800.0],["2017-06-09",19.0266,20.1145,19.0266,20.0363,1402700.0],["2017-06-12",20.4902,20.5841,19.7467,20.1693,1786000.0],["2017-06-13",20.2319,20.365,20.0598,20.2398,843000.0],["2017-06-14",20.0441,20.2398,19.7858,20.1928,765600.0],["2017-06-15",20.005,20.412,19.9658,20.1537,429600.0],["2017-06-16",19.9815,20.1224,19.7702,19.9658,1774000.0],["2017-06-19",20.0363,20.2241,19.8171,20.0128,664400.0],["2017-06-20",19.8797,19.8954,19.4258,19.4336,536900.0],["2017-06-21",19.4493,19.4493,19.0658,19.1049,407900.0],["2017-06-22",19.0579,19.1284,18.7997,18.9327,297600.0],["2017-06-23",18.9797,19.0658,18.7684,18.9484,1585100.0],["2017-06-26",18.964,19.2223,18.7997,18.8936,345400.0],["2017-06-27",19.011,19.144,18.8545,18.8701,294700.0],["2017-06-28",19.0736,19.3632,19.0736,19.191,528100.0],["2017-06-29",19.5275,19.7154,19.2145,19.5902,459100.0],["2017-06-30",19.6763,19.6763,19.3241,19.4884,633000.0],["2017-07-03",19.598,20.1067,19.4571,19.9893,374600.0],["2017-07-05",19.9893,19.9893,19.5823,19.8328,346700.0],["2017-07-06",19.7623,19.9032,19.371,19.4415,434200.0],["2017-07-07",19.5667,19.598,19.2145,19.5275,362000.0],["2017-07-10",19.4101,19.5432,19.2301,19.3006,420200.0],["2017-07-11",19.3006,19.371,18.9562,19.3475,595600.0],["2017-07-12",19.3162,19.5197,19.1206,19.238,398500.0],["2017-07-13",19.2145,19.3632,19.1284,19.2301,214200.0],["2017-07-14",18.9797,19.3554,18.9092,19.1832,319400.0],["2017-07-17",19.1049,19.2927,19.0501,19.2067,253100.0],["2017-07-18",19.0736,19.2771,19.0188,19.2145,264000.0],["2017-07-19",19.2536,19.7076,19.2536,19.4884,511300.0],["2017-07-20",19.7467,19.7467,19.0345,19.1753,645600.0],["2017-07-21",19.6215,19.6449,18.9797,19.0893,584100.0],["2017-07-24",19.0893,19.4415,19.0501,19.3945,446500.0],["2017-07-25",19.7545,20.2476,18.9014,20.2398,1041100.0],["2017-07-26",20.2241,20.2711,19.6058,19.7154,789600.0],["2017-07-27",19.7623,19.9658,19.598,19.8015,390800.0],["2017-07-28",19.6841,19.6841,19.3319,19.3867,461800.0],["2017-07-31",19.4415,19.5745,19.2849,19.4101,422800.0],["2017-08-01",19.5823,19.5902,19.2849,19.5902,265200.0],["2017-08-02",19.5275,19.731,19.4962,19.6215,337400.0],["2017-08-03",19.5902,19.6606,18.9797,19.4415,281800.0],["2017-08-04",19.6293,19.7389,19.5041,19.5197,254200.0],["2017-08-07",19.5119,19.5823,19.2927,19.5354,362700.0],["2017-08-08",19.5275,19.9345,19.4336,19.5745,377800.0],["2017-08-09",19.3632,19.4415,19.191,19.3632,532200.0],["2017-08-10",19.1753,19.1988,18.7762,18.7997,627600.0],["2017-08-11",18.8388,18.9797,18.3692,18.4944,805100.0],["2017-08-14",18.7932,19.1235,18.691,19.1078,352400.0],["2017-08-15",19.2965,19.3437,18.9348,18.9505,238300.0],["2017-08-16",19.037,19.2257,18.3293,18.9426,426700.0],["2017-08-17",18.8247,18.9662,18.2978,18.3136,442600.0],["2017-08-18",18.0148,18.5416,18.0148,18.4001,487300.0],["2017-08-21",18.3529,18.5102,18.1327,18.4866,423000.0],["2017-08-22",18.5652,18.7618,18.4866,18.7303,455000.0],["2017-08-23",18.518,18.8561,18.4708,18.6989,269100.0],["2017-08-24",18.864,18.864,18.6202,18.8247,325100.0],["2017-08-25",18.8483,19.0055,18.7303,18.809,386000.0],["2017-08-28",18.864,18.8797,18.5573,18.691,361600.0],["2017-08-29",18.3843,18.5652,18.2664,18.4315,350000.0],["2017-08-30",18.4079,18.5888,18.3214,18.4551,412200.0],["2017-08-31",18.4866,18.5966,18.2978,18.3293,522300.0],["2017-09-01",18.3686,18.4866,18.2428,18.345,582200.0],["2017-09-05",18.2585,18.2585,17.3307,17.4171,1104700.0],["2017-09-06",17.5115,17.6609,17.1891,17.2835,738300.0],["2017-09-07",17.2678,17.2678,16.6151,16.6859,1346200.0],["2017-09-08",16.6623,17.1419,16.6544,17.0633,1387900.0],["2017-09-11",17.2206,17.7081,16.9139,17.6845,1874500.0],["2017-09-12",17.7002,17.8968,17.4565,17.6452,1443400.0],["2017-09-13",17.5744,17.6452,17.4486,17.5744,970600.0],["2017-09-14",17.6531,17.7317,17.5115,17.5508,1172500.0],["2017-09-15",17.5508,17.7081,17.4329,17.7002,2580300.0],["2017-09-18",17.7396,18.0384,17.6137,17.889,1541800.0],["2017-09-19",17.8339,18.0305,17.7946,17.999,1288300.0],["2017-09-20",17.9912,18.5966,17.8654,18.5888,3068600.0],["2017-09-21",18.6124,19.0291,18.4866,18.4866,1155600.0],["2017-09-22",18.3686,18.5023,18.3214,18.4394,899600.0],["2017-09-25",18.3293,18.7067,18.2664,18.691,1350000.0],["2017-09-26",18.6989,18.9662,18.5966,18.9112,2677700.0],["2017-09-27",19.0999,19.8941,18.8876,19.7054,3926900.0],["2017-09-28",19.6582,19.6818,19.2886,19.5245,8727000.0],["2017-09-29",19.2965,19.9098,19.2965,19.8312,2492700.0],["2017-10-02",19.9963,20.1536,19.6503,20.1536,1891300.0],["2017-10-03",20.13,20.2951,19.9884,20.2873,1310000.0],["2017-10-04",20.2715,20.3502,20.0199,20.0828,1024600.0],["2017-10-05",20.012,20.3423,19.839,20.1457,785900.0],["2017-10-06",20.2086,20.2951,19.9649,20.2165,716000.0],["2017-10-09",20.2243,20.2637,19.9491,20.0513,406500.0],["2017-10-10",20.1614,20.2401,20.0356,20.2401,505700.0],["2017-10-11",20.2401,20.3187,20.0199,20.1614,480100.0],["2017-10-12",20.2086,20.2165,19.957,20.1614,758700.0],["2017-10-13",20.0199,20.2243,19.8155,20.0513,679200.0],["2017-10-16",20.1614,20.3108,20.0514,20.2479,546300.0],["2017-10-17",20.358,20.358,19.902,19.9177,558800.0],["2017-10-18",20.0199,20.1457,19.9334,20.0356,882400.0],["2017-10-19",19.7997,19.8548,18.9898,19.6267,2185300.0],["2017-10-20",19.556,19.5717,18.3372,18.9584,3469800.0],["2017-10-23",18.9584,18.9662,18.0934,18.117,1788100.0],["2017-10-24",18.1249,18.3214,17.8496,17.889,1582200.0],["2017-10-25",17.9204,17.9204,17.5508,17.826,1676500.0],["2017-10-26",17.8968,18.1956,17.7553,18.172,1258700.0],["2017-10-27",18.1956,18.4944,18.0934,18.4708,1134900.0],["2017-10-30",18.3214,18.4001,17.6609,17.7946,1294000.0],["2017-10-31",17.8339,17.9519,17.6688,17.6766,1157000.0],["2017-11-01",17.826,17.9283,17.2599,17.4958,1190600.0],["2017-11-02",17.4643,17.6845,17.3385,17.5508,953300.0],["2017-11-03",17.5194,17.5194,17.3464,17.4407,740000.0],["2017-11-06",17.3464,17.4643,17.2756,17.4407,1094700.0],["2017-11-07",17.4407,17.4958,17.0161,17.0712,1345700.0],["2017-11-08",16.9611,17.1262,16.7095,16.9139,1024800.0],["2017-11-09",16.7724,16.8825,16.3713,16.8353,1535300.0],["2017-11-10",16.851,16.9768,16.7095,16.8195,846400.0],["2017-11-13",16.5758,17.0004,16.505,16.9768,904500.0],["2017-11-14",16.9136,17.1744,16.8899,17.0796,638800.0],["2017-11-15",16.8583,17.3167,16.7476,17.206,592800.0],["2017-11-16",17.3246,17.3878,17.0717,17.1744,697400.0],["2017-11-17",17.0558,17.4431,16.9926,17.3167,522000.0],["2017-11-20",17.3562,17.5617,17.2139,17.5538,745300.0],["2017-11-21",17.6249,17.696,17.4905,17.6565,755600.0],["2017-11-22",17.6644,17.9569,17.6407,17.6881,734900.0],["2017-11-24",17.783,17.783,17.4984,17.5696,325600.0],["2017-11-27",17.5617,17.7751,17.5301,17.6407,747200.0],["2017-11-28",17.696,18.2809,17.5854,18.2809,1006600.0],["2017-11-29",18.4706,19.2451,18.3283,19.095,1503400.0],["2017-11-30",19.3005,19.3163,18.7235,18.8104,1456400.0],["2017-12-01",18.8104,18.85,17.9806,18.7788,1535900.0],["2017-12-04",19.1266,19.3953,18.9448,19.0317,1436100.0],["2017-12-05",19.1108,19.2451,18.5338,18.5575,1377400.0],["2017-12-06",18.4943,18.5101,18.0991,18.107,798900.0],["2017-12-07",18.0833,18.352,17.3562,17.9806,1079400.0],["2017-12-08",18.1623,18.1623,17.7514,17.8699,1097300.0],["2017-12-11",17.8699,18.0043,17.6249,17.6407,793700.0],["2017-12-12",17.7593,17.9331,17.6881,17.8225,876500.0],["2017-12-13",17.8146,18.5259,17.783,18.0122,1411600.0],["2017-12-14",18.0043,18.3836,17.7039,17.8225,1431700.0],["2017-12-15",17.8778,18.684,17.8778,18.3836,10107600.0],["2017-12-18",18.3915,19.0159,18.3915,18.5812,1166800.0],["2017-12-19",18.6761,18.7709,18.3441,18.597,1230100.0],["2017-12-20",18.7393,18.8895,18.0833,18.2572,1192100.0],["2017-12-21",18.3994,18.9369,18.3283,18.8658,1366800.0],["2017-12-22",18.85,18.85,18.3046,18.5812,896300.0],["2017-12-26",18.5496,18.8025,18.3915,18.3994,686300.0],["2017-12-27",18.3757,18.3994,18.2098,18.273,570200.0],["2017-12-28",18.2967,18.5654,18.1702,18.5575,460000.0],["2017-12-29",18.5891,18.6524,18.3678,18.3757,862400.0],["2018-01-02",18.4785,18.5654,18.0359,18.1781,1167700.0],["2018-01-03",18.1702,18.4785,17.9885,18.2888,956500.0],["2018-01-04",18.3836,18.5733,18.2019,18.273,875300.0],["2018-01-05",18.4074,18.6524,18.3362,18.5812,926500.0],["2018-01-08",18.5812,18.6445,18.3441,18.5575,765600.0],["2018-01-09",18.6287,19.2056,18.6287,18.85,988900.0],["2018-01-10",18.8737,19.4822,18.8737,19.1582,719000.0],["2018-01-11",19.2451,19.5534,19.1661,19.5376,752400.0],["2018-01-12",19.6403,20.0592,19.5455,19.7668,864700.0],["2018-01-16",19.8063,19.9406,19.4269,19.4585,691300.0],["2018-01-17",19.5534,19.6087,19.3005,19.5139,1130500.0],["2018-01-18",19.5138,19.5929,18.6207,18.8579,1819100.0],["2018-01-19",18.9132,19.5771,18.9132,19.5771,1160300.0],["2018-01-22",19.5692,19.8458,19.4269,19.8379,1056900.0],["2018-01-23",19.664,19.8063,19.4506,19.6798,1023500.0],["2018-01-24",19.7352,19.8221,19.3716,19.4585,566000.0],["2018-01-25",19.6087,19.6403,19.0554,19.1582,644400.0],["2018-01-26",19.1819,19.4664,18.9369,19.2767,706900.0],["2018-01-29",19.3005,19.4348,19.1503,19.2767,711900.0],["2018-01-30",19.1424,19.4032,19.008,19.0633,725600.0],["2018-01-31",19.1187,19.2293,18.9685,18.9764,856200.0],["2018-02-01",18.9053,19.3479,18.7472,19.34,705200.0],["2018-02-02",19.3005,19.5929,19.1819,19.3242,1022700.0],["2018-02-05",19.0317,19.3242,18.4153,18.4153,1653500.0],["2018-02-06",18.1228,19.0001,17.9727,18.8183,1815100.0],["2018-02-07",18.6761,19.1029,18.273,18.9685,1074500.0],["2018-02-08",19.0633,19.0633,18.273,18.2809,1308000.0],["2018-02-09",18.6049,18.7314,17.8462,18.5654,1150800.0],["2018-02-12",18.6603,18.6919,18.1702,18.4785,895900.0],["2018-02-13",18.3117,18.5738,18.28,18.5182,650600.0],["2018-02-14",18.4388,19.0502,18.4388,19.0264,772400.0],["2018-02-15",19.1138,19.1138,18.407,18.9549,564600.0],["2018-02-16",18.8279,19.2091,18.8279,19.0979,915900.0],["2018-02-20",19.0582,19.2011,18.7564,18.7961,587100.0],["2018-02-21",18.8041,19.2726,18.7802,18.9788,687200.0],["2018-02-22",19.1138,19.2408,18.6055,18.6214,578600.0],["2018-02-23",18.7802,19.0899,18.7405,19.0899,597500.0],["2018-02-26",19.1376,19.1376,18.7723,19.0979,465100.0],["2018-02-27",19.1773,19.3599,18.7247,18.7326,583100.0],["2018-02-28",18.8438,18.9867,18.2482,18.2561,724900.0],["2018-03-01",18.677,19.209,18.407,18.7961,1513000.0],["2018-03-02",18.7167,19.2805,18.3117,19.2011,945800.0],["2018-03-05",19.0264,19.5902,18.4705,19.4473,729600.0],["2018-03-06",19.4632,19.757,19.2329,19.622,849100.0],["2018-03-07",19.5108,20.0349,19.3361,19.7252,1534200.0],["2018-03-08",19.8046,19.9158,19.3838,19.4632,535400.0],["2018-03-09",19.6617,19.9158,19.479,19.8523,552700.0],["2018-03-12",19.8364,19.8523,19.487,19.6934,767800.0],["2018-03-13",19.8046,19.8046,19.4155,19.5267,767700.0],["2018-03-14",19.5902,19.5902,19.1614,19.2646,564800.0],["2018-03-15",19.3679,19.5823,19.1376,19.3837,548600.0],["2018-03-16",19.3996,19.8443,19.3679,19.4711,2781200.0],["2018-03-19",19.487,19.8523,19.0582,19.3043,698700.0],["2018-03-20",19.3837,19.4473,19.0502,19.0741,573000.0],["2018-03-21",19.1058,19.352,18.8517,19.1614,625000.0],["2018-03-22",18.9629,19.0582,18.407,18.4229,755000.0],["2018-03-23",18.4547,18.7802,17.6606,17.74,1406800.0],["2018-03-26",18.002,18.2879,17.8273,18.2641,776400.0],["2018-03-27",18.2561,18.3197,17.7241,17.867,1022400.0],["2018-03-28",17.875,18.1291,17.6447,17.9862,569400.0],["2018-03-29",18.0338,18.3514,17.9782,18.1132,772000.0],["2018-04-02",18.1211,18.2958,17.6129,17.8114,784900.0],["2018-04-03",17.8909,18.2164,17.8512,18.1609,625100.0],["2018-04-04",17.8511,18.3514,17.8511,18.272,574700.0],["2018-04-05",18.4388,18.4705,18.2085,18.4229,326000.0],["2018-04-06",18.2323,18.3752,17.7082,17.9464,470300.0],["2018-04-09",18.0417,18.2958,17.8115,17.8273,407700.0],["2018-04-10",18.1053,18.1688,17.875,18.0814,407600.0],["2018-04-11",17.9703,18.1211,17.8591,18.0259,342300.0],["2018-04-12",18.2006,18.3435,18.145,18.1926,929200.0],["2018-04-13",18.3673,18.3673,17.7241,17.8353,617100.0],["2018-04-16",18.01,18.2641,17.7876,17.9306,683900.0],["2018-04-17",18.01,18.01,17.4859,17.6129,913300.0],["2018-04-18",17.6923,17.7717,17.3509,17.3985,866300.0],["2018-04-19",17.4382,17.7003,16.9141,17.6447,2594000.0],["2018-04-20",17.7956,18.3594,17.7956,17.9464,1835100.0],["2018-04-23",17.9147,18.415,17.9147,18.137,1304500.0],["2018-04-24",18.3038,18.82,18.2323,18.5976,1423500.0],["2018-04-25",18.5023,18.8041,18.4705,18.6611,979000.0],["2018-04-26",18.6611,18.8596,18.4944,18.7644,797100.0],["2018-04-27",18.7088,18.8597,18.6532,18.7405,663500.0],["2018-04-30",18.7802,18.8676,18.4547,18.4547,871100.0],["2018-05-01",18.4626,18.6532,17.9623,18.5341,735100.0],["2018-05-02",18.55,18.7644,18.3197,18.5103,522100.0],["2018-05-03",18.415,18.4626,18.0894,18.2244,700200.0],["2018-05-04",18.0814,18.7247,18.0338,18.5103,639100.0],["2018-05-07",18.5897,18.7644,18.3911,18.6214,372300.0],["2018-05-08",18.6532,18.8517,18.5182,18.812,663500.0],["2018-05-09",18.9311,18.9708,18.5817,18.8199,732700.0],["2018-05-10",18.8358,18.8914,18.6214,18.7326,453100.0],["2018-05-11",18.7247,18.8517,18.6452,18.6929,402600.0],["2018-05-14",18.7802,18.8041,18.4944,18.5261,385800.0],["2018-05-15",18.5501,18.965,18.5102,18.8054,558200.0],["2018-05-16",18.7735,19.0607,18.6538,19.0048,430700.0],["2018-05-17",18.957,19.0128,18.8134,18.9809,786300.0],["2018-05-18",19.0447,19.0447,18.7017,18.7017,731600.0],["2018-05-21",18.7735,19.0288,18.7495,18.8293,655500.0],["2018-05-22",18.8931,19.0846,18.7974,18.8213,683300.0],["2018-05-23",18.8134,18.8852,18.6697,18.8054,431600.0],["2018-05-24",18.7655,18.7655,18.2628,18.7256,577700.0],["2018-05-25",18.6937,18.7894,18.5102,18.6299,538800.0],["2018-05-29",18.4543,18.6697,18.1671,18.3267,648400.0],["2018-05-30",18.4144,18.6937,18.2628,18.6219,748200.0],["2018-05-31",18.582,18.6458,18.3506,18.3666,643100.0],["2018-06-01",18.6219,18.7256,18.4384,18.5421,637900.0],["2018-06-04",18.582,18.7575,18.558,18.7336,460500.0],["2018-06-05",18.7415,18.7814,18.5102,18.574,423000.0],["2018-06-06",18.6299,18.8931,18.6299,18.8772,457600.0],["2018-06-07",18.8931,18.957,18.6618,18.7814,560300.0],["2018-06-08",18.7814,18.8692,18.6298,18.8134,608700.0],["2018-06-11",18.8054,18.8293,18.3426,18.3905,469700.0],["2018-06-12",18.3985,18.4384,18.0714,18.215,494600.0],["2018-06-13",18.2788,18.3905,18.0155,18.0793,608200.0],["2018-06-14",18.1112,18.1352,17.824,18.1192,565800.0],["2018-06-15",18.1033,18.2469,17.9198,18.1591,3045200.0],["2018-06-18",18.1831,18.3666,17.9995,18.199,574000.0],["2018-06-19",18.1033,18.59,18.0793,18.5182,609900.0],["2018-06-20",18.59,18.8134,18.4862,18.5022,814100.0],["2018-06-21",18.5022,18.7415,18.3107,18.5182,803300.0],["2018-06-22",18.574,18.7416,18.4783,18.6059,2829100.0],["2018-06-25",18.4942,18.582,18.1831,18.5261,800700.0],["2018-06-26",18.5022,18.6937,18.3187,18.6697,595500.0],["2018-06-27",18.582,18.6697,18.2549,18.2549,894700.0],["2018-06-28",18.2469,18.4224,18.1751,18.2389,482900.0],["2018-06-29",18.3745,18.4783,17.9916,17.9995,507300.0],["2018-07-02",17.9517,18.1192,17.8958,18.1112,624400.0],["2018-07-03",18.3506,18.4623,18.207,18.215,476300.0],["2018-07-05",18.2868,18.3506,18.1511,18.2309,739000.0],["2018-07-06",18.215,18.4384,18.0953,18.3825,525800.0],["2018-07-09",18.4942,18.8692,18.4942,18.8213,504200.0],["2018-07-10",18.8293,18.8852,18.4384,18.6618,693000.0],["2018-07-11",18.5421,18.7017,18.4384,18.574,399000.0],["2018-07-12",18.7416,18.7416,17.9597,18.2469,1187300.0],["2018-07-13",18.199,18.2229,17.9517,18.0315,801500.0],["2018-07-16",18.1033,18.2788,18.0554,18.2708,597000.0],["2018-07-17",18.2309,18.3985,18.1511,18.1671,425100.0],["2018-07-18",18.199,18.59,18.1352,18.5421,1043400.0],["2018-07-19",18.3985,18.7655,18.2469,18.6059,1295100.0],["2018-07-20",18.5501,18.7814,18.5022,18.566,689600.0],["2018-07-23",18.5341,18.8373,18.5341,18.7575,461400.0],["2018-07-24",18.7814,18.7814,18.3666,18.4144,752600.0],["2018-07-25",18.3666,18.3745,17.9597,18.191,729900.0],["2018-07-26",18.2389,18.7336,18.207,18.566,702500.0],["2018-07-27",18.6139,18.7735,18.3586,18.59,587800.0],["2018-07-30",18.5979,18.8213,18.5979,18.5979,596000.0],["2018-07-31",18.6299,18.6299,18.3027,18.5022,732500.0],["2018-08-01",18.5501,18.7096,18.4862,18.6618,496200.0],["2018-08-02",18.5979,18.941,18.4942,18.8453,564400.0],["2018-08-03",18.7894,18.933,18.4144,18.4543,465400.0],["2018-08-06",18.4304,18.558,18.3426,18.5501,269100.0],["2018-08-07",18.566,18.8453,18.566,18.59,486400.0],["2018-08-08",18.6059,18.9171,18.4942,18.8134,490800.0],["2018-08-09",18.8054,18.8931,18.6219,18.7495,463500.0],["2018-08-10",18.6299,18.8692,18.4783,18.7575,419700.0],["2018-08-13",18.7655,18.7814,18.574,18.5979,543300.0],["2018-08-14",18.6781,19.1433,18.5899,19.047,587100.0],["2018-08-15",19.6967,19.6967,18.7182,18.7343,524000.0],["2018-08-16",18.7984,19.2315,18.7984,19.0711,375000.0],["2018-08-17",18.9989,19.1272,18.9749,19.1112,237400.0],["2018-08-20",19.1353,19.2957,18.9588,19.1834,334400.0],["2018-08-21",19.1834,19.5764,19.1273,19.4079,501300.0],["2018-08-22",19.3438,19.3759,19.2235,19.2556,361100.0],["2018-08-23",19.2235,19.2475,19.031,19.1673,362700.0],["2018-08-24",19.1754,19.2395,19.031,19.039,230600.0],["2018-08-27",19.1112,19.2155,18.9348,18.9749,354500.0],["2018-08-28",19.023,19.023,18.6541,18.7022,450500.0],["2018-08-29",18.7343,18.8385,18.5418,18.7343,456000.0],["2018-08-30",18.6862,18.7583,18.5739,18.622,295400.0],["2018-08-31",18.5739,18.8225,18.5177,18.7744,420400.0],["2018-09-04",18.7583,18.9669,18.6862,18.7824,355800.0],["2018-09-05",18.8385,19.0631,18.7984,18.8385,433800.0],["2018-09-06",18.8385,18.9348,18.6781,18.7984,525100.0],["2018-09-07",18.9348,18.9348,18.6862,18.8867,368000.0],["2018-09-10",18.9829,19.039,18.7262,18.7744,379300.0],["2018-09-11",18.7663,18.8626,18.6461,18.6701,361300.0],["2018-09-12",18.638,18.6461,18.3573,18.4536,498600.0],["2018-09-13",18.5177,18.5418,18.1168,18.1328,315900.0],["2018-09-14",18.0927,18.4536,18.0847,18.4295,638800.0],["2018-09-17",18.4375,18.4375,18.1809,18.2771,497000.0],["2018-09-18",18.3012,18.3012,18.0446,18.0526,503200.0],["2018-09-19",18.0446,18.5899,18.0125,18.5739,802900.0],["2018-09-20",18.63,18.9909,18.63,18.8225,648700.0],["2018-09-21",18.8065,18.9107,18.6461,18.7343,3088500.0],["2018-09-24",18.6701,18.7343,18.3493,18.4375,458700.0],["2018-09-25",18.4776,18.5258,18.3894,18.4135,304200.0],["2018-09-26",18.4536,18.5017,17.9243,17.9483,595500.0],["2018-09-27",17.9964,17.9964,17.5874,17.6115,949800.0],["2018-09-28",17.7318,17.7719,17.5072,17.5634,826200.0],["2018-10-01",17.6195,17.6195,17.0341,17.0902,809500.0],["2018-10-02",17.0902,17.2346,16.8576,16.9779,626400.0],["2018-10-03",17.0341,17.7077,17.0341,17.6035,1060600.0],["2018-10-04",17.5874,17.7879,17.2907,17.403,532000.0],["2018-10-05",17.4992,17.5233,17.1464,17.2747,417400.0],["2018-10-08",17.2747,17.4351,17.0982,17.395,661400.0],["2018-10-09",17.3549,17.4992,17.1864,17.403,910800.0],["2018-10-10",17.403,17.828,17.403,17.419,1505300.0],["2018-10-11",17.419,17.419,16.6972,16.6972,1141500.0],["2018-10-12",16.9138,16.9218,15.9033,16.2802,1532200.0],["2018-10-15",16.2401,16.4807,16.0717,16.2161,666700.0],["2018-10-16",16.3203,16.3604,15.8953,16.3123,825300.0],["2018-10-17",16.2802,16.7053,15.9113,16.6411,998300.0],["2018-10-18",16.7614,17.002,16.0717,16.1118,1392200.0],["2018-10-19",15.4622,15.8792,14.9569,15.4943,3305500.0],["2018-10-22",15.4943,15.5504,14.8687,14.9249,1313600.0],["2018-10-23",14.7003,15.2938,14.7003,15.1494,1439900.0],["2018-10-24",15.1735,15.2376,14.5078,14.5319,1210000.0],["2018-10-25",14.6923,15.1254,14.58,14.8607,1707900.0],["2018-10-26",14.7003,14.8607,14.4597,14.7885,1301000.0],["2018-10-29",14.9329,15.39,14.9249,15.2457,1012000.0],["2018-10-30",15.2697,15.4381,14.8848,15.2617,1593700.0],["2018-10-31",15.366,15.4863,15.1975,15.2697,1442200.0],["2018-11-01",15.3499,15.6146,15.3018,15.4863,667600.0],["2018-11-02",15.5985,15.6787,15.382,15.5664,594800.0],["2018-11-05",15.6146,15.7429,15.4542,15.6627,572000.0],["2018-11-06",15.6627,15.8632,15.5183,15.6948,518200.0],["2018-11-07",15.7108,15.8552,15.4863,15.775,683200.0],["2018-11-08",15.7509,15.9915,15.7429,15.9273,434200.0],["2018-11-09",15.8792,16.0156,15.7028,15.8151,561700.0],["2018-11-12",15.783,15.9835,15.6707,15.6948,618300.0],["2018-11-13",15.7755,16.1547,15.6867,15.8239,718000.0],["2018-11-14",15.953,16.0337,15.2752,15.5334,546300.0],["2018-11-15",15.3962,15.9449,15.2671,15.9046,497400.0],["2018-11-16",15.7593,15.9449,15.2671,15.8965,671100.0],["2018-11-19",15.8562,16.1224,15.6948,15.8723,597500.0],["2018-11-20",15.7674,15.9046,15.4608,15.5334,561000.0],["2018-11-21",15.5657,15.8077,15.3478,15.5899,628800.0],["2018-11-23",15.4527,15.84,15.4285,15.6383,217800.0],["2018-11-26",15.7109,15.8723,15.5979,15.8077,771000.0],["2018-11-27",15.727,15.8239,15.4123,15.5092,607000.0],["2018-11-28",15.5737,15.7755,15.2429,15.6948,1003300.0],["2018-11-29",15.5415,15.719,15.3801,15.493,1100000.0],["2018-11-30",15.4446,15.8804,15.2752,15.8239,800400.0],["2018-12-03",15.9772,15.9772,15.4365,15.493,808400.0],["2018-12-04",15.4204,15.493,14.3795,14.6215,1275100.0],["2018-12-06",14.5005,14.5893,14.1939,14.4763,1541600.0],["2018-12-07",14.4844,14.7022,14.1697,14.3875,1123300.0],["2018-12-10",14.3956,14.436,13.9518,14.1051,828300.0],["2018-12-11",14.323,14.7426,13.9115,13.9921,726600.0],["2018-12-12",14.1939,14.4198,13.9437,14.2181,1078500.0],["2018-12-13",14.1939,14.2584,13.7259,13.7501,875500.0],["2018-12-14",13.6613,13.9437,12.9996,13.5725,969800.0],["2018-12-17",13.508,13.8711,13.1771,13.6452,1449300.0],["2018-12-18",13.7178,13.9115,13.4192,13.4919,1311300.0],["2018-12-19",13.4838,13.8388,13.1691,13.2014,1272900.0],["2018-12-20",13.1691,13.3547,13.0884,13.2659,895700.0],["2018-12-21",13.2498,13.4273,12.9189,12.9754,2095000.0],["2018-12-24",12.8786,12.9351,12.4993,12.5397,501500.0],["2018-12-26",12.5962,13.1207,12.3864,13.1045,893300.0],["2018-12-27",12.8947,13.04,12.5477,12.9996,724600.0],["2018-12-28",13.0238,13.3385,12.9996,13.1126,704700.0],["2018-12-31",13.2498,13.4354,12.8867,13.1852,817100.0],["2019-01-02",13.0158,13.4273,12.9996,13.3547,695300.0],["2019-01-03",13.3063,13.5887,13.1126,13.3143,724300.0],["2019-01-04",13.508,13.8146,13.4273,13.7743,649300.0],["2019-01-07",13.7743,14.1374,13.6048,14.0648,746600.0],["2019-01-08",14.2181,14.3714,13.9357,14.3553,742900.0],["2019-01-09",14.3875,14.6377,14.323,14.6215,1438600.0],["2019-01-10",14.5489,14.678,14.4118,14.557,503400.0],["2019-01-11",14.4844,14.678,14.4037,14.5893,419900.0],["2019-01-14",14.5167,14.7991,14.444,14.5893,938700.0],["2019-01-15",14.5328,14.6054,14.2504,14.5893,690800.0],["2019-01-16",14.7668,15.0976,14.6538,15.0169,883600.0],["2019-01-17",14.323,14.6861,13.7985,14.1213,3032000.0],["2019-01-18",14.1213,14.6296,14.1213,14.5651,2461100.0],["2019-01-22",14.7265,14.904,14.5489,14.7184,1220600.0],["2019-01-23",14.7668,14.8717,14.6377,14.8314,923000.0],["2019-01-24",14.7991,14.9282,14.5409,14.7103,855700.0],["2019-01-25",14.7829,14.8314,14.67,14.7345,711900.0],["2019-01-28",14.7345,15.2187,14.6215,15.1622,1132600.0],["2019-01-29",15.1541,15.2752,14.912,14.9282,717600.0],["2019-01-30",14.9201,15.0412,14.7829,14.9282,787600.0],["2019-01-31",14.8636,14.912,14.4602,14.7749,878900.0],["2019-02-01",14.8152,14.9282,14.7749,14.8959,517400.0],["2019-02-04",14.8878,15.1783,14.7749,15.1703,472400.0],["2019-02-05",15.1703,15.2348,14.9605,15.1461,465900.0],["2019-02-06",15.0896,15.2752,15.0169,15.2025,571900.0],["2019-02-07",15.2671,15.5253,15.1783,15.4446,669000.0],["2019-02-08",15.3559,15.4769,15.138,15.251,560200.0],["2019-02-11",15.251,15.5253,15.1783,15.493,737000.0],["2019-02-12",15.5742,15.8097,15.5336,15.8097,911300.0],["2019-02-13",15.8341,16.0858,15.761,15.9965,891700.0],["2019-02-14",15.8178,15.8828,15.6392,15.6554,941300.0],["2019-02-15",15.761,16.1345,15.7042,16.1264,912700.0],["2019-02-19",16.0614,16.3213,15.9802,16.2238,625800.0],["2019-02-20",16.1995,16.5405,16.1183,16.5162,704100.0],["2019-02-21",16.508,16.5405,16.3619,16.4187,473800.0],["2019-02-22",16.4268,16.508,16.3375,16.3619,435300.0],["2019-02-25",16.4918,16.508,16.2644,16.2726,498400.0],["2019-02-26",16.2401,16.2401,15.7204,15.7366,1025600.0],["2019-02-27",15.761,15.9478,15.6636,15.8909,615400.0],["2019-02-28",15.899,15.9802,15.8178,15.8178,422300.0],["2019-03-01",15.9396,16.1345,15.761,15.9315,418600.0],["2019-03-04",15.9559,16.0858,15.761,15.9072,527300.0],["2019-03-05",15.9234,16.0046,15.6311,15.8909,452300.0],["2019-03-06",15.9234,15.9396,15.2982,15.3469,684000.0],["2019-03-07",15.3144,15.5012,15.0464,15.1764,627900.0],["2019-03-08",15.1114,15.2982,15.0221,15.1114,646300.0],["2019-03-11",15.2007,15.2819,15.087,15.2332,609800.0],["2019-03-12",15.2657,15.355,15.1439,15.2494,338600.0],["2019-03-13",15.3063,15.493,15.2576,15.4037,1160500.0],["2019-03-14",15.3956,15.42,15.2413,15.3388,518000.0],["2019-03-15",15.3306,15.6311,15.3306,15.4362,2370200.0],["2019-03-18",15.4768,15.7529,15.4606,15.6392,985200.0],["2019-03-19",15.7042,15.7042,15.0627,15.0789,633800.0],["2019-03-20",15.0708,15.1276,14.3968,14.4131,1414400.0],["2019-03-21",14.3887,14.6323,14.1207,14.2101,1083600.0],["2019-03-22",14.0639,14.0883,13.3981,13.4468,1891400.0],["2019-03-25",13.4793,13.6254,13.3006,13.4468,1484400.0],["2019-03-26",13.5767,13.9096,13.5686,13.9096,992400.0],["2019-03-27",13.9177,14.0964,13.8122,13.934,872500.0],["2019-03-28",13.934,14.2182,13.8447,14.2101,456700.0],["2019-03-29",14.3725,14.4293,14.0964,14.2669,813500.0],["2019-04-01",14.3806,14.6404,14.3319,14.6242,735500.0],["2019-04-02",14.6485,14.7216,14.5024,14.6079,532500.0],["2019-04-03",14.8191,14.9409,14.5998,14.6567,622400.0],["2019-04-04",14.6892,14.9896,14.6242,14.9571,1195800.0],["2019-04-05",15.0302,15.3144,15.0221,15.2332,1427100.0],["2019-04-08",15.1195,15.2413,15.0058,15.217,551600.0],["2019-04-09",15.152,15.2088,14.8434,14.8678,508200.0],["2019-04-10",14.8759,15.0383,14.6973,15.0383,513900.0],["2019-04-11",15.1358,15.2819,14.9896,15.0708,484200.0],["2019-04-12",15.2332,15.5255,15.0302,15.3875,1027800.0],["2019-04-15",15.3388,15.3794,14.9815,15.0627,598800.0],["2019-04-16",15.1033,15.3875,14.9815,15.3794,836300.0],["2019-04-17",15.4606,15.5336,15.2576,15.3875,953400.0],["2019-04-18",14.884,15.7448,14.8759,15.5255,1180100.0],["2019-04-22",15.5093,15.6311,14.9246,15.087,774200.0],["2019-04-23",15.0058,15.558,15.0058,15.5093,721300.0],["2019-04-24",15.4524,15.6392,15.29,15.4849,692300.0],["2019-04-25",15.4443,15.4849,15.1439,15.3306,375500.0],["2019-04-26",15.3306,15.6554,15.2494,15.6311,561300.0],["2019-04-29",15.6311,15.8503,15.6311,15.7529,496200.0],["2019-04-30",15.7854,15.7854,15.5336,15.5824,669800.0],["2019-05-01",15.5905,15.7123,15.2738,15.3875,492200.0],["2019-05-02",15.4524,15.696,15.3875,15.6798,347700.0],["2019-05-03",15.7448,16.0127,15.6717,16.0046,530500.0],["2019-05-06",15.7204,16.0371,15.6636,15.9153,616200.0],["2019-05-07",15.6717,15.8503,15.4281,15.5255,514900.0],["2019-05-08",15.4687,15.6148,15.355,15.3794,350900.0],["2019-05-09",15.2251,15.4687,15.014,15.4037,502700.0],["2019-05-10",15.3794,15.4768,15.0952,15.4687,591500.0],["2019-05-13",15.1358,15.1926,14.5511,14.6404,765300.0],["2019-05-14",14.665,15.0739,14.6077,14.9512,478900.0],["2019-05-15",14.7713,14.894,14.5014,14.8449,476800.0],["2019-05-16",14.9022,15.123,14.8858,15.0085,710000.0],["2019-05-17",14.8694,15.1884,14.8204,14.8449,454000.0],["2019-05-20",14.7468,15.1312,14.7468,15.0494,287100.0],["2019-05-21",15.0985,15.2048,15.0576,15.1066,336500.0],["2019-05-22",15.033,15.0657,14.8449,14.9022,459900.0],["2019-05-23",14.7222,14.7386,14.485,14.6322,518500.0],["2019-05-24",14.7059,14.9676,14.6977,14.9267,579200.0],["2019-05-28",14.8776,14.9431,14.575,14.6895,834100.0],["2019-05-29",14.5423,14.9185,14.4441,14.8694,722500.0],["2019-05-30",14.9267,15.0739,14.3787,14.5586,669600.0],["2019-05-31",14.3623,14.5259,14.2069,14.3296,1009400.0],["2019-06-03",14.3133,14.7713,14.1988,14.5832,872200.0],["2019-06-04",14.8122,15.2211,14.6731,15.1884,785700.0],["2019-06-05",15.2211,15.2539,14.8776,15.0167,601800.0],["2019-06-06",14.9921,15.1066,14.7958,15.0821,622400.0],["2019-06-07",15.0739,15.0739,14.8531,15.0003,617900.0],["2019-06-10",15.0985,15.3356,15.0412,15.1966,469500.0],["2019-06-11",15.3356,15.4502,15.1312,15.2702,598800.0],["2019-06-12",15.3111,15.3602,15.1148,15.262,495700.0],["2019-06-13",15.3275,15.442,15.213,15.3193,549400.0],["2019-06-14",15.3602,15.3847,15.1312,15.3111,591100.0],["2019-06-17",15.3193,15.3602,14.9512,15.033,638500.0],["2019-06-18",15.0494,15.5156,15.0412,15.4502,711400.0],["2019-06-19",15.4665,15.6873,15.3193,15.3602,728500.0],["2019-06-20",15.5156,15.5156,15.0248,15.352,728100.0],["2019-06-21",15.2457,15.5401,15.2375,15.3847,1356500.0],["2019-06-24",15.3275,15.6056,15.2702,15.2866,854600.0],["2019-06-25",15.3029,15.4174,15.0003,15.3193,770800.0],["2019-06-26",15.4011,15.491,15.123,15.3356,463500.0],["2019-06-27",15.3602,15.6628,15.3602,15.6546,556000.0],["2019-06-28",15.6792,16.0636,15.6792,15.7528,2136900.0],["2019-07-01",15.9245,16.0145,15.6628,15.8755,887800.0],["2019-07-02",15.8755,15.9082,15.6219,15.8018,972700.0],["2019-07-03",15.9327,16.0145,15.7855,15.9736,370300.0],["2019-07-05",16.0718,16.2272,16.0145,16.1045,431600.0],["2019-07-08",15.9736,16.0309,15.8509,15.9164,625200.0],["2019-07-09",15.7855,15.9654,15.7855,15.9654,311400.0],["2019-07-10",15.99,15.9981,15.7037,15.7282,682400.0],["2019-07-11",15.7446,15.8918,15.6546,15.8346,379700.0],["2019-07-12",15.8346,16.0799,15.7773,16.0063,489800.0],["2019-07-15",16.0554,16.1208,15.4747,15.5074,457500.0],["2019-07-16",15.5565,15.6628,15.4501,15.5319,715000.0],["2019-07-17",15.4256,15.5156,15.1966,15.4093,642600.0],["2019-07-18",15.5238,15.81,15.262,15.6628,967200.0],["2019-07-19",15.4093,15.9082,15.4093,15.7201,837800.0],["2019-07-22",15.671,15.761,15.5401,15.7037,452100.0],["2019-07-23",15.7691,15.9245,15.6219,15.9164,540100.0],["2019-07-24",15.8264,16.3498,15.6873,16.3171,687000.0],["2019-07-25",16.3498,16.4071,15.8509,15.9409,515000.0],["2019-07-26",15.9491,16.2926,15.9327,16.2272,572200.0],["2019-07-29",15.9654,16.2926,15.9654,16.0636,404700.0],["2019-07-30",15.9654,16.3171,15.9164,16.3008,483700.0],["2019-07-31",16.2681,16.3989,16.0799,16.0881,680900.0],["2019-08-01",16.039,16.2681,15.3438,15.4174,955800.0],["2019-08-02",15.3438,15.4011,14.9512,15.1312,978400.0],["2019-08-05",14.8449,14.9185,14.5423,14.7713,806000.0],["2019-08-06",14.8613,15.0985,14.5096,14.9839,716500.0],["2019-08-07",14.6322,14.9022,14.4605,14.8531,606400.0],["2019-08-08",15.0248,15.3438,14.9839,15.2784,781000.0],["2019-08-09",15.1802,15.213,14.9921,15.123,407100.0],["2019-08-12",14.8858,14.9839,14.7713,14.7877,436700.0],["2019-08-13",14.7959,15.2572,14.7959,14.9936,295500.0],["2019-08-14",14.557,14.7217,14.4252,14.4828,515200.0],["2019-08-15",14.5076,14.5982,14.351,14.384,530900.0],["2019-08-16",14.4828,14.8947,14.4416,14.8783,330900.0],["2019-08-19",15.1254,15.1749,14.9771,14.9854,321000.0],["2019-08-20",14.9277,14.9607,14.6311,14.6888,398100.0],["2019-08-21",14.73,14.9936,14.6806,14.9277,535900.0],["2019-08-22",15.0513,15.1419,14.7217,14.8536,445900.0],["2019-08-23",14.7629,14.9689,14.1451,14.1945,1094900.0],["2019-08-26",14.3675,14.4005,14.1286,14.3675,505300.0],["2019-08-27",14.4499,14.524,14.0462,14.0709,529700.0],["2019-08-28",13.9885,14.4746,13.9885,14.3263,301700.0],["2019-08-29",14.4911,14.6723,14.351,14.5982,408000.0],["2019-08-30",14.6558,14.73,14.4828,14.5982,323200.0],["2019-09-03",14.4252,14.4334,14.0544,14.1451,479800.0],["2019-09-04",14.3757,14.3922,14.1368,14.2522,360300.0],["2019-09-05",14.5158,14.87,14.4911,14.5735,480000.0],["2019-09-06",14.5982,14.6476,14.4416,14.4911,257500.0],["2019-09-09",14.6229,15.0018,14.557,14.9607,559100.0],["2019-09-10",15.0513,15.4467,14.9936,15.4302,676400.0],["2019-09-11",15.5373,15.8833,15.2325,15.8421,789300.0],["2019-09-12",15.7268,15.9904,15.4961,15.8339,762000.0],["2019-09-13",16.0811,16.2129,15.8669,15.9987,800300.0],["2019-09-16",15.8257,16.0646,15.7433,15.9163,435900.0],["2019-09-17",15.9328,15.9328,15.6032,15.7351,511500.0],["2019-09-18",15.6774,15.9575,15.5785,15.9081,611500.0],["2019-09-19",15.8833,16.0646,15.6527,15.6774,407500.0],["2019-09-20",15.6856,15.8339,15.5538,15.6609,1272400.0],["2019-09-23",15.4961,15.8257,15.4961,15.7186,408200.0],["2019-09-24",15.7103,15.7845,15.3149,15.3726,534500.0],["2019-09-25",15.4302,15.9163,15.4302,15.8504,624600.0],["2019-09-26",15.768,15.8339,15.422,15.4302,431400.0],["2019-09-27",15.6115,15.8421,15.4961,15.6032,412500.0],["2019-09-30",15.4714,15.6691,15.4714,15.4879,559600.0],["2019-10-01",15.6362,15.7021,14.9689,15.0513,1112900.0],["2019-10-02",14.9854,15.0842,14.7547,15.043,738600.0],["2019-10-03",14.9771,15.0925,14.7877,15.043,420400.0],["2019-10-04",15.043,15.1666,14.8618,15.1666,358700.0],["2019-10-07",15.1831,15.2984,15.0348,15.0842,665400.0],["2019-10-08",14.9112,14.9359,14.6229,14.6311,612400.0],["2019-10-09",14.8783,14.9195,14.6723,14.8124,608700.0],["2019-10-10",14.9195,15.0842,14.8288,14.9277,980000.0],["2019-10-11",15.2408,15.5291,15.0925,15.3561,679100.0],["2019-10-14",15.1913,15.3808,15.1337,15.3726,581800.0],["2019-10-15",15.4138,15.6444,15.3149,15.5291,452000.0],["2019-10-16",15.5703,15.6609,15.3067,15.4961,421200.0],["2019-10-17",14.8865,15.4797,14.7053,15.3726,1412900.0],["2019-10-18",15.249,15.3643,14.9195,15.3478,739800.0],["2019-10-21",15.628,15.801,15.562,15.7351,757500.0],["2019-10-22",15.6939,15.801,15.5126,15.6115,776700.0],["2019-10-23",15.5785,15.6197,15.3643,15.4385,392300.0],["2019-10-24",15.4797,15.4797,15.1831,15.249,434100.0],["2019-10-25",15.282,15.4797,15.282,15.2902,485000.0],["2019-10-28",15.4138,15.5868,15.4138,15.5621,400600.0],["2019-10-29",15.455,15.7515,15.3726,15.6691,695000.0],["2019-10-30",15.628,15.628,15.4302,15.5126,500100.0],["2019-10-31",15.389,15.389,15.0018,15.2243,606600.0],["2019-11-01",15.3561,15.5126,15.2902,15.4961,461600.0],["2019-11-04",15.6774,15.735,15.5373,15.6856,531600.0],["2019-11-05",15.8339,15.9245,15.595,15.7268,618000.0],["2019-11-06",15.7021,15.768,15.5044,15.6197,270300.0],["2019-11-07",15.8092,15.8751,15.5373,15.5868,525600.0],["2019-11-08",15.6362,15.6609,15.4797,15.5621,390000.0],["2019-11-11",15.389,15.5044,15.3396,15.4385,307800.0],["2019-11-12",15.4717,15.6873,15.3306,15.5629,416300.0],["2019-11-13",15.3638,15.4468,15.2477,15.3306,465900.0],["2019-11-14",15.2892,15.3887,15.2228,15.2643,339300.0],["2019-11-15",15.3638,15.4219,15.2643,15.2974,370500.0],["2019-11-18",15.2145,15.3389,15.0154,15.2477,398000.0],["2019-11-19",15.3472,15.4634,15.2145,15.4219,417500.0],["2019-11-20",15.2891,15.3721,15.0569,15.2145,597000.0],["2019-11-21",15.3638,15.3638,15.1232,15.2311,417000.0],["2019-11-22",15.314,15.4136,15.256,15.3555,304200.0],["2019-11-25",15.3472,15.7371,15.2974,15.6791,687900.0],["2019-11-26",15.6376,15.6625,15.4136,15.5795,416500.0],["2019-11-27",15.679,15.7703,15.679,15.7205,382900.0],["2019-11-29",15.6708,15.7786,15.5878,15.6127,269900.0],["2019-12-02",15.7454,15.8035,15.4882,15.5131,749600.0],["2019-12-03",15.3057,15.3555,15.1149,15.314,592600.0],["2019-12-04",15.4965,15.6791,15.4219,15.5463,758600.0],["2019-12-05",15.6127,15.7288,15.5712,15.6542,683600.0],["2019-12-06",15.762,16.0192,15.6791,15.7786,525600.0],["2019-12-09",15.5712,15.8947,15.5712,15.7703,603900.0],["2019-12-10",15.762,15.8947,15.5712,15.8118,577600.0],["2019-12-11",15.8782,15.8947,15.6293,15.7288,348600.0],["2019-12-12",15.8035,16.1768,15.7786,16.1104,629800.0],["2019-12-13",16.0524,16.1934,15.8782,16.0026,409000.0],["2019-12-16",16.1353,16.3925,16.0855,16.2432,758700.0],["2019-12-17",16.2846,16.5169,16.2349,16.4423,625900.0],["2019-12-18",16.4754,16.5252,16.3344,16.4506,680300.0],["2019-12-19",16.4423,16.5667,16.3012,16.5003,827500.0],["2019-12-20",16.575,16.6497,16.3759,16.4754,3057400.0],["2019-12-23",16.5086,16.575,16.1602,16.2017,646900.0],["2019-12-24",16.2017,16.2598,16.1436,16.2017,214400.0],["2019-12-26",16.2349,16.3261,16.2183,16.2929,313000.0],["2019-12-27",16.2681,16.2681,16.1602,16.2183,503400.0],["2019-12-30",16.2929,16.3427,16.1436,16.2598,572200.0],["2019-12-31",16.2515,16.3925,16.1353,16.3095,606400.0],["2020-01-02",16.3593,16.3759,16.1602,16.3012,550500.0],["2020-01-03",16.0524,16.2515,15.9528,16.1851,601300.0],["2020-01-06",16.0026,16.1934,15.8864,16.1519,595300.0],["2020-01-07",16.1353,16.21,16.0109,16.1934,935300.0],["2020-01-08",16.1768,16.4423,16.1768,16.351,674600.0],["2020-01-09",16.2681,16.3593,16.127,16.1602,596400.0],["2020-01-10",16.2017,16.2017,15.8864,15.9196,430600.0],["2020-01-13",15.9362,16.0275,15.8533,16.0026,501800.0],["2020-01-14",15.986,16.0773,15.8864,15.9362,643000.0],["2020-01-15",15.845,15.9611,15.7869,15.903,703200.0],["2020-01-16",16.4672,16.9566,16.2598,16.9317,1746500.0],["2020-01-17",17.1723,17.2553,16.9151,16.9483,927300.0],["2020-01-21",16.8488,16.8902,16.4837,16.5169,850900.0],["2020-01-22",16.5999,16.6082,16.3759,16.5584,736200.0],["2020-01-23",16.4174,16.492,16.2266,16.434,824600.0],["2020-01-24",16.434,16.434,16.0524,16.1685,700400.0],["2020-01-27",15.8533,16.1685,15.7786,15.9694,913500.0],["2020-01-28",16.0938,16.127,15.986,16.0109,382200.0],["2020-01-29",16.0275,16.2017,15.8533,15.8699,532100.0],["2020-01-30",15.762,17.4544,15.762,16.21,715100.0],["2020-01-31",16.0441,16.1768,15.762,15.8616,645900.0],["2020-02-03",15.9694,16.0855,15.903,15.986,717700.0],["2020-02-04",16.2763,16.3261,16.0855,16.1602,460400.0],["2020-02-05",16.3842,16.6414,16.3178,16.6082,663100.0],["2020-02-06",16.6828,16.7575,16.4008,16.4174,326000.0],["2020-02-07",16.3012,16.3842,16.1104,16.1519,470000.0],["2020-02-10",16.0938,16.351,15.9694,16.3095,570700.0],["2020-02-11",16.393,16.6102,16.368,16.393,397400.0],["2020-02-12",16.535,16.5434,16.3346,16.4515,389500.0],["2020-02-13",16.368,16.6436,16.368,16.6352,321500.0],["2020-02-14",16.6018,16.677,16.4515,16.4849,473600.0],["2020-02-18",16.393,16.4431,16.1926,16.368,478600.0],["2020-02-19",16.4682,16.5517,16.3179,16.3847,373200.0],["2020-02-20",16.3596,16.6352,16.3596,16.6018,586400.0],["2020-02-21",16.5601,16.6185,16.2678,16.3346,370800.0],["2020-02-24",15.892,15.9003,15.6498,15.7584,439700.0],["2020-02-25",15.7834,15.9087,15.2156,15.2824,677600.0],["2020-02-26",15.4076,15.4577,14.9567,15.107,716600.0],["2020-02-27",14.8732,15.3074,14.5725,14.5725,1071800.0],["2020-02-28",14.1383,14.4473,13.7374,13.9963,1641200.0],["2020-03-02",13.9378,14.5141,13.7708,14.5141,997800.0],["2020-03-03",14.489,14.7896,13.9128,14.0631,1009400.0],["2020-03-04",14.2468,14.5809,13.846,14.5725,1002300.0],["2020-03-05",14.0965,14.1967,13.7207,13.9462,1108400.0],["2020-03-06",13.3115,13.8042,13.1445,13.5453,1070300.0],["2020-03-09",12.4681,12.5766,11.6998,11.7833,1311900.0],["2020-03-10",12.3094,12.5349,11.4325,12.3929,1242900.0],["2020-03-11",11.9503,12.276,11.4409,11.5829,1866400.0],["2020-03-12",10.6642,11.4075,10.2634,10.3052,2047700.0],["2020-03-13",11.157,11.6664,10.1799,11.6664,1637400.0],["2020-03-16",10.2133,11.1403,10.2133,10.6643,1451400.0],["2020-03-17",10.848,12.418,10.4054,12.301,1655300.0],["2020-03-18",11.5411,11.967,10.0379,10.3636,2312000.0],["2020-03-19",10.1799,11.182,9.8542,10.9148,1672100.0],["2020-03-20",10.8563,11.0567,9.3531,9.3531,2476400.0],["2020-03-23",9.4116,9.4366,8.1088,8.5097,1242300.0],["2020-03-24",9.0943,9.9878,8.7769,9.9294,1222600.0],["2020-03-25",10.0212,10.2801,9.1611,9.2863,1452900.0],["2020-03-26",9.3865,10.23,9.1527,10.1214,1141400.0],["2020-03-27",9.6371,10.2634,9.3531,9.8793,1002600.0],["2020-03-30",9.9294,10.2717,9.612,10.2216,797200.0],["2020-03-31",10.1047,10.3636,9.6788,10.0129,936500.0],["2020-04-01",9.5035,9.7206,9.2529,9.5285,1056000.0],["2020-04-02",9.4283,10.0379,9.4283,10.0212,1924800.0],["2020-04-03",9.9795,10.0964,9.2028,9.3615,842900.0],["2020-04-06",9.8458,10.0964,9.6454,9.8124,1101200.0],["2020-04-07",10.1548,10.5891,9.9878,10.1047,1050000.0],["2020-04-08",10.2885,10.7478,10.0212,10.6643,1216100.0],["2020-04-09",11.0651,11.7499,10.9899,11.6664,916700.0],["2020-04-13",11.6747,11.6747,10.6475,10.7561,708200.0],["2020-04-14",11.0818,11.349,10.3386,10.6141,699700.0],["2020-04-15",10.088,10.3553,9.779,9.8542,912000.0],["2020-04-16",9.7957,10.1465,9.0107,9.8124,1986100.0],["2020-04-17",10.5223,11.0317,10.397,10.8146,2009200.0],["2020-04-20",10.4555,11.0233,10.3219,10.5473,1275500.0],["2020-04-21",10.1131,10.3386,9.9628,10.1966,797300.0],["2020-04-22",10.4304,10.5056,10.1632,10.2801,1168100.0],["2020-04-23",10.3469,10.6977,10.255,10.5223,955700.0],["2020-04-24",10.6141,11.0066,10.4805,10.9398,1131500.0],["2020-04-27",11.0985,11.9085,11.015,11.7248,847600.0],["2020-04-28",12.1591,12.585,12.109,12.4514,1418600.0],["2020-04-29",12.8522,13.9128,12.7102,13.4618,1854200.0],["2020-04-30",13.0359,13.0693,12.5432,12.8021,1070600.0],["2020-05-01",12.3595,12.7854,11.967,12.1507,994400.0],["2020-05-04",11.9336,12.0672,11.7332,11.967,736400.0],["2020-05-05",12.5265,12.5265,11.5495,11.5829,545100.0],["2020-05-06",11.6914,11.7332,11.157,11.2238,835000.0],["2020-05-07",11.3657,11.7165,11.0901,11.1653,798700.0],["2020-05-08",11.491,12.0255,11.491,11.967,672100.0],["2020-05-11",11.7248,11.825,11.2655,11.6914,1515200.0],["2020-05-12",11.7251,11.801,10.7979,10.8232,807800.0],["2020-05-13",10.7389,10.8316,9.9971,10.2332,1398400.0],["2020-05-14",9.9297,10.5198,9.5757,10.4523,884600.0],["2020-05-15",10.427,10.5366,10.2163,10.427,928500.0],["2020-05-18",11.0508,11.6493,11.0508,11.5397,1251400.0],["2020-05-19",11.4133,11.5734,10.9581,10.9581,696700.0],["2020-05-20",11.3037,11.9527,11.2952,11.9274,917900.0],["2020-05-21",11.9022,12.1213,11.4891,11.5481,1192500.0],["2020-05-22",11.5903,11.742,11.2362,11.3627,568400.0],["2020-05-26",11.9106,12.4585,11.5987,12.2309,737700.0],["2020-05-27",12.7619,13.3014,12.5006,13.234,953400.0],["2020-05-28",13.4869,13.4869,12.5849,12.6692,637100.0],["2020-05-29",12.3995,12.5765,12.096,12.1972,924500.0],["2020-06-01",12.3742,12.7029,12.1466,12.5006,1108600.0],["2020-06-02",12.6861,12.7029,12.2225,12.4079,819700.0],["2020-06-03",12.8294,13.4869,12.6271,13.1328,1190700.0],["2020-06-04",13.057,13.3773,12.8125,13.2424,654900.0],["2020-06-05",13.9842,15.1306,13.8409,14.5068,1925400.0],["2020-06-08",14.9198,15.1474,14.3382,14.4984,848700.0],["2020-06-09",14.0095,14.8187,13.7987,14.4394,721800.0],["2020-06-10",14.2792,14.3298,13.3014,13.3183,811600.0],["2020-06-11",12.4838,12.6692,11.8853,11.9527,905700.0],["2020-06-12",12.5934,12.7282,11.8516,12.5091,809600.0],["2020-06-15",11.8769,12.6524,11.7336,12.4669,971000.0],["2020-06-16",13.175,13.5796,12.7957,13.2593,899100.0],["2020-06-17",13.3351,13.3351,12.7367,12.8125,718800.0],["2020-06-18",12.7029,13.3351,12.7029,13.1244,1041600.0],["2020-06-19",13.3604,13.3857,12.7957,13.2508,3269700.0],["2020-06-22",13.0823,13.3183,12.8547,13.2256,1042500.0],["2020-06-23",13.4869,13.5796,12.7367,12.8462,1070700.0],["2020-06-24",12.5765,12.9221,12.1045,12.2983,1686900.0],["2020-06-25",12.2309,12.7957,12.1382,12.7957,946300.0],["2020-06-26",12.4838,12.5091,11.8516,11.9696,1664300.0],["2020-06-29",12.273,12.6777,12.1297,12.5091,1225400.0],["2020-06-30",12.3405,13.0991,12.096,12.9642,1112100.0],["2020-07-01",13.0064,13.1075,12.6608,12.7451,1408900.0],["2020-07-02",13.2003,13.2846,12.7029,12.7619,1717600.0],["2020-07-06",13.1497,13.5459,12.7535,12.8209,1078700.0],["2020-07-07",12.6271,12.6861,12.3826,12.3911,713100.0],["2020-07-08",12.3405,12.5259,12.0033,12.273,1272800.0],["2020-07-09",12.1635,12.3405,11.7336,11.7926,814000.0],["2020-07-10",11.7673,12.5006,11.7251,12.4838,971200.0],["2020-07-13",12.7029,12.9052,12.3068,12.6102,949800.0],["2020-07-14",12.5344,12.6945,12.2056,12.6018,894700.0],["2020-07-15",13.0485,13.411,12.9895,13.2593,1065100.0],["2020-07-16",13.4869,14.2118,13.1834,13.7397,2205400.0],["2020-07-17",13.7903,14.0853,13.4447,13.5459,1242000.0],["2020-07-20",13.2677,13.5459,13.0738,13.2003,1019400.0],["2020-07-21",13.352,14.001,13.175,13.9758,885400.0],["2020-07-22",13.7566,14.0516,13.6554,14.0348,844800.0],["2020-07-23",13.9336,14.4309,13.9336,14.3298,747400.0],["2020-07-24",14.3298,14.6164,14.1443,14.1696,956400.0],["2020-07-27",14.0685,14.1612,13.7145,14.0685,630700.0],["2020-07-28",14.0348,14.1612,13.8325,13.8662,627800.0],["2020-07-29",13.8409,14.3214,13.765,14.2286,727500.0],["2020-07-30",13.8325,14.1612,13.5796,13.9168,945600.0],["2020-07-31",13.824,13.9168,13.3436,13.765,967400.0],["2020-08-03",13.7987,13.8409,13.4869,13.6807,776400.0],["2020-08-04",13.6554,13.6554,13.4026,13.529,564800.0],["2020-08-05",13.6639,14.0516,13.5374,14.0179,494300.0],["2020-08-06",13.8999,14.0938,13.8072,13.8577,669000.0],["2020-08-07",13.7566,14.7091,13.7397,14.6922,755300.0],["2020-08-10",14.7513,15.375,14.7175,15.0294,711000.0],["2020-08-11",15.3351,15.7427,15.0719,15.1907,874600.0],["2020-08-12",15.5304,15.5304,14.8002,14.9445,723000.0],["2020-08-13",14.7917,14.97,14.4605,14.7917,442300.0],["2020-08-14",14.6303,14.987,14.5454,14.8256,486200.0],["2020-08-17",13.5265,14.7322,13.5265,14.6813,512400.0],["2020-08-18",14.7492,14.7492,14.1633,14.2058,407700.0],["2020-08-19",14.2652,14.5115,14.0869,14.2228,631500.0],["2020-08-20",14.1633,14.2312,13.8746,13.9086,559700.0],["2020-08-21",13.8661,14.0105,13.6793,13.7727,488500.0],["2020-08-24",13.9256,14.4605,13.7472,14.3841,697800.0],["2020-08-25",14.486,14.6049,14.1209,14.1888,783500.0],["2020-08-26",14.2143,14.2143,13.7812,13.9001,774700.0],["2020-08-27",13.8831,14.3077,13.8322,14.1973,498300.0],["2020-08-28",14.3671,14.3671,13.9935,14.0444,379000.0],["2020-08-31",14.0359,14.0614,13.7472,13.7642,674900.0],["2020-09-01",13.6538,13.9765,13.5095,13.951,503800.0],["2020-09-02",14.1124,14.1294,13.7897,14.0614,587800.0],["2020-09-03",14.1888,14.6558,13.9935,14.0105,733200.0],["2020-09-04",14.3586,14.452,13.9765,14.2737,572000.0],["2020-09-08",14.0699,14.0699,13.2717,13.4416,919100.0],["2020-09-09",13.5435,13.6284,13.2463,13.5435,1008400.0],["2020-09-10",13.6708,13.6708,13.2972,13.3057,672800.0],["2020-09-11",13.3312,13.4925,13.1614,13.3397,640500.0],["2020-09-14",13.3991,13.7218,13.3142,13.6878,494300.0],["2020-09-15",13.7727,13.7727,13.3736,13.4416,390900.0],["2020-09-16",13.4416,13.7727,13.3736,13.5944,731600.0],["2020-09-17",13.3906,13.6369,13.3736,13.5265,656600.0],["2020-09-18",13.6369,13.6369,13.2208,13.3312,2247900.0],["2020-09-21",13.034,13.1614,12.3462,12.5415,869000.0],["2020-09-22",12.6094,12.8217,12.3207,12.4651,729900.0],["2020-09-23",12.5585,12.8047,12.3802,12.3887,1012900.0],["2020-09-24",12.4226,12.7198,12.2443,12.4311,763600.0],["2020-09-25",12.4056,12.6689,12.3207,12.6519,538100.0],["2020-09-28",12.8811,13.1189,12.8217,13.017,495400.0],["2020-09-29",12.9746,13.017,12.6689,12.8642,308000.0],["2020-09-30",12.9661,13.1444,12.7877,12.8727,546500.0],["2020-10-01",12.8472,13.1274,12.7538,13.1189,647700.0],["2020-10-02",12.7877,13.518,12.7877,13.4246,422700.0],["2020-10-05",13.6284,14.1209,13.5774,14.0784,460500.0],["2020-10-06",14.3331,14.7492,14.0105,14.0105,692700.0],["2020-10-07",14.1803,14.5879,14.1294,14.3756,550800.0],["2020-10-08",14.4775,14.6303,14.1718,14.5539,499000.0],["2020-10-09",14.7237,14.9105,14.2567,14.3756,489600.0],["2020-10-12",14.3162,14.7068,14.2822,14.6473,483700.0],["2020-10-13",14.435,14.5115,14.0614,14.1463,399200.0],["2020-10-14",14.2737,14.3926,13.985,14.002,537600.0],["2020-10-15",14.1463,14.2482,13.7982,14.0954,488100.0],["2020-10-16",14.1039,14.2228,13.8152,13.8491,604100.0],["2020-10-19",13.9171,14.0784,13.5859,13.6114,462500.0],["2020-10-20",13.7388,14.1888,13.7388,13.9001,410800.0],["2020-10-21",13.8491,14.1633,13.8491,13.951,338700.0],["2020-10-22",13.9935,14.6728,13.968,14.6473,545400.0],["2020-10-23",14.7407,15.1228,14.6133,15.0294,915000.0],["2020-10-26",14.6473,14.7237,14.3077,14.5539,631000.0],["2020-10-27",14.4435,14.5794,13.951,13.968,583400.0],["2020-10-28",13.5944,13.9595,13.5859,13.7133,514600.0],["2020-10-29",13.6623,13.9425,13.4416,13.8661,640700.0],["2020-10-30",13.8067,14.1548,13.7897,14.0954,502100.0],["2020-11-02",14.3331,14.4265,14.0869,14.2822,393900.0],["2020-11-03",14.6558,14.8086,14.469,14.7237,523200.0],["2020-11-04",14.2058,14.4011,13.484,13.552,600600.0],["2020-11-05",13.484,14.3586,13.484,14.2737,477700.0],["2020-11-06",14.3077,14.4181,13.6708,13.7897,679200.0],["2020-11-09",15.2971,16.3849,15.2715,15.8624,1645400.0],["2020-11-10",15.9138,16.6932,15.7768,16.5048,831700.0],["2020-11-11",16.5905,16.6504,15.7597,16.0081,561100.0],["2020-11-12",15.7254,15.8111,15.477,15.7425,612300.0],["2020-11-13",15.8881,16.4106,15.8881,16.2907,465000.0],["2020-11-16",16.7018,17.1044,16.5905,16.9074,642500.0],["2020-11-17",16.6932,16.7789,16.2821,16.7189,502100.0],["2020-11-18",16.9245,16.9331,16.2564,16.2564,423200.0],["2020-11-19",16.2564,16.325,15.931,16.3164,351300.0],["2020-11-20",15.9824,16.1194,15.8453,16.0766,408000.0],["2020-11-23",16.2393,16.599,16.1879,16.4791,549700.0],["2020-11-24",16.7789,17.5412,16.6932,17.4041,764700.0],["2020-11-25",17.1215,17.1215,16.7703,16.796,489200.0],["2020-11-27",16.796,16.8902,16.3849,16.5648,209200.0],["2020-11-30",16.4791,16.6162,15.8025,15.8539,711000.0],["2020-12-01",16.1965,16.4877,16.0423,16.1965,581500.0],["2020-12-02",16.2821,16.4277,15.7168,16.2821,633300.0],["2020-12-03",16.2736,16.5648,16.0337,16.4192,799300.0],["2020-12-04",16.6076,16.796,16.402,16.7875,494700.0],["2020-12-07",16.5905,16.8132,16.4106,16.7446,349100.0],["2020-12-08",16.5305,16.7789,16.522,16.6847,366900.0],["2020-12-09",16.8902,16.9074,16.5219,16.5819,474700.0],["2020-12-10",16.4106,16.796,16.2136,16.7446,460100.0],["2020-12-11",16.4791,16.7789,16.4534,16.522,403100.0],["2020-12-14",16.9074,16.9074,16.3763,16.6162,605100.0],["2020-12-15",16.8474,16.9331,16.4963,16.9159,451600.0],["2020-12-16",17.053,17.053,16.7189,16.8817,388600.0],["2020-12-17",16.8902,16.8902,16.5648,16.8474,469800.0],["2020-12-18",16.8902,17.0787,16.068,16.2736,2719000.0],["2020-12-21",16.2993,16.462,15.9995,16.3849,589800.0],["2020-12-22",16.4706,16.4706,16.0766,16.1965,419700.0],["2020-12-23",16.3592,16.7875,16.2564,16.7446,689500.0],["2020-12-24",16.8731,16.9074,16.5905,16.8474,238900.0],["2020-12-28",17.0102,17.1815,16.8132,16.9159,547800.0],["2020-12-29",16.9074,16.9074,16.4192,16.4791,438200.0],["2020-12-30",16.5905,16.8217,16.4963,16.5648,371800.0],["2020-12-31",16.659,16.8303,16.4277,16.6847,458700.0],["2021-01-04",16.9159,17.0359,16.3678,16.7104,587400.0],["2021-01-05",16.7275,17.0787,16.7275,16.7875,633500.0],["2021-01-06",17.0872,18.6461,17.053,18.2435,1609000.0],["2021-01-07",18.372,18.4833,18.1236,18.1921,714600.0],["2021-01-08",18.2007,18.2007,17.2671,17.7039,463100.0],["2021-01-11",17.4727,17.978,17.4298,17.9523,368300.0],["2021-01-12",17.9866,18.432,17.8581,18.1921,585100.0],["2021-01-13",18.2007,18.2692,17.7296,17.9523,380800.0],["2021-01-14",18.1236,18.4063,17.841,18.2178,424700.0],["2021-01-15",17.8495,18.1921,17.7553,18.0808,424700.0],["2021-01-19",18.2178,18.2521,17.9009,18.1407,508400.0],["2021-01-20",18.0979,18.4405,17.8581,18.2435,664500.0],["2021-01-21",18.6289,18.8002,18.0208,18.0637,524900.0],["2021-01-22",18.2007,19.0743,17.8667,18.9972,928100.0],["2021-01-25",18.7403,18.7403,18.0037,18.6204,693200.0],["2021-01-26",18.9544,19.2628,18.5176,18.6889,610700.0],["2021-01-27",18.1664,18.9887,18.1664,18.8002,956400.0],["2021-01-28",18.8431,19.1857,18.4234,18.4576,845700.0],["2021-01-29",18.4919,18.7317,18.1322,18.1579,591600.0],["2021-02-01",18.312,18.4919,17.9866,18.4148,879900.0],["2021-02-02",18.569,18.8259,18.4148,18.5861,504000.0],["2021-02-03",18.4748,18.706,18.2264,18.5176,484400.0],["2021-02-04",18.6803,19.1343,18.5176,19.0229,491300.0],["2021-02-05",19.1771,19.2371,18.903,19.16,478100.0],["2021-02-08",19.2713,19.3227,19.0743,19.3056,501800.0],["2021-02-09",19.3655,20.1021,19.2456,20.0936,883400.0],["2021-02-10",20.1535,20.342,19.8195,19.9993,870100.0],["2021-02-11",19.9651,20.3248,19.3998,19.8195,562400.0],["2021-02-12",19.6824,20.1021,19.6824,20.0593,603600.0],["2021-02-16",20.2316,20.4988,20.0938,20.3178,541400.0],["2021-02-17",20.3006,20.3695,19.8611,20.0248,453300.0],["2021-02-18",19.9301,20.1196,19.6802,19.775,505600.0],["2021-02-19",19.8697,20.3006,19.8697,20.2747,427400.0],["2021-02-22",20.2489,20.8176,20.1799,20.6883,580100.0],["2021-02-23",20.8779,21.3604,20.6711,21.2742,816300.0],["2021-02-24",21.481,22.1359,21.369,22.0756,691600.0],["2021-02-25",22.2393,22.2393,21.369,21.4207,706500.0],["2021-02-26",21.2829,21.6534,20.5677,21.0588,816900.0],["2021-03-01",21.4035,21.9549,21.3087,21.9119,543500.0],["2021-03-02",21.7912,21.9636,21.5414,21.7137,486000.0],["2021-03-03",21.9722,23.1096,21.9119,22.3858,1060200.0],["2021-03-04",22.1876,22.8252,21.8343,22.2307,884300.0],["2021-03-05",22.8338,22.9803,22.2048,22.8597,743700.0],["2021-03-08",23.1182,23.9368,22.9372,23.6783,768900.0],["2021-03-09",22.7391,23.6266,22.6443,23.3853,715700.0],["2021-03-10",23.5749,24.1436,23.4198,23.9454,811800.0],["2021-03-11",23.8506,24.0919,23.5835,24.0402,608900.0],["2021-03-12",24.3073,24.6864,24.0057,24.4107,950200.0],["2021-03-15",24.5313,24.5313,23.8506,24.3159,483400.0],["2021-03-16",24.1091,24.3676,23.8247,24.2728,442500.0],["2021-03-17",24.5571,24.6864,23.4198,24.3762,521600.0],["2021-03-18",24.5141,25.1689,23.9454,24.0057,960800.0],["2021-03-19",23.8161,24.4882,23.4887,24.1177,3080300.0],["2021-03-22",23.7817,23.8161,23.1957,23.2991,462400.0],["2021-03-23",23.0148,23.3077,22.1187,22.2134,1001800.0],["2021-03-24",22.3858,23.0665,22.2134,22.2565,1050400.0],["2021-03-25",22.1962,23.0837,21.998,22.9803,515700.0],["2021-03-26",23.2991,23.7989,23.1009,23.7558,453200.0],["2021-03-29",23.3853,23.7041,22.7046,22.8769,789900.0],["2021-03-30",23.101,23.6352,23.101,23.5145,529200.0],["2021-03-31",23.4025,23.6783,23.2043,23.3077,570000.0],["2021-04-01",23.1785,23.5145,23.0234,23.2819,743000.0],["2021-04-05",23.5835,23.73,23.144,23.3077,816300.0],["2021-04-06",23.2647,23.5318,22.9114,23.0148,566800.0],["2021-04-07",23.2216,23.2905,22.6873,22.7477,382500.0],["2021-04-08",22.6098,22.9717,22.2824,22.9459,503100.0],["2021-04-09",23.1871,23.2733,22.9459,23.2043,376900.0],["2021-04-12",23.4025,23.6007,23.2216,23.6007,581500.0],["2021-04-13",23.4198,23.4284,22.7735,22.9631,623700.0],["2021-04-14",22.92,23.5749,22.9028,23.2474,528200.0],["2021-04-15",22.9803,23.2733,22.403,23.1871,495700.0],["2021-04-16",24.0143,24.0229,23.0579,23.2388,740900.0],["2021-04-19",23.1613,23.4973,23.0406,23.3594,810300.0],["2021-04-20",23.144,23.2647,22.6701,22.7821,708300.0],["2021-04-21",22.8252,23.4198,22.7218,23.3939,461000.0],["2021-04-22",23.4456,23.6093,23.1268,23.1613,373100.0],["2021-04-23",23.2991,24.3762,23.1613,24.1694,835300.0],["2021-04-26",24.4537,24.7812,24.2986,24.3848,525200.0],["2021-04-27",24.3848,24.5571,24.1694,24.3073,749200.0],["2021-04-28",24.5141,24.5141,24.1177,24.2383,340900.0],["2021-04-29",24.4279,24.7639,24.2642,24.3676,401100.0],["2021-04-30",24.1435,24.5141,23.9023,23.9798,641100.0],["2021-05-03",24.2814,24.4537,23.9367,24.2383,419600.0],["2021-05-04",24.178,24.5054,23.9971,24.4796,512300.0],["2021-05-05",24.5571,24.7467,24.2556,24.5485,432100.0],["2021-05-06",24.7036,24.7122,24.1953,24.5054,648700.0],["2021-05-07",24.1263,24.6347,23.9368,24.583,314500.0],["2021-05-10",24.7295,25.6428,24.0402,24.066,897000.0],["2021-05-11",23.7196,24.2219,23.5204,23.9448,548500.0],["2021-05-12",24.0833,24.1699,23.0874,23.1394,686800.0],["2021-05-13",23.0355,24.2305,22.5765,24.0747,698300.0],["2021-05-14",24.3085,24.3431,23.9707,24.2912,518400.0],["2021-05-17",24.1699,24.3085,23.8668,24.1959,367800.0],["2021-05-18",24.118,24.2219,23.6243,23.6503,878700.0],["2021-05-19",23.3992,23.607,22.9575,23.5984,386900.0],["2021-05-20",23.5984,23.7023,23.2173,23.5291,288800.0],["2021-05-21",23.8928,24.0573,23.6676,23.8928,314800.0],["2021-05-24",24.1093,24.1093,23.5724,23.7542,334800.0],["2021-05-25",23.7802,24.1353,23.0181,23.0614,494100.0],["2021-05-26",23.1047,23.5291,22.9662,23.4771,496200.0],["2021-05-27",23.8149,23.9794,23.5464,23.7196,466300.0],["2021-05-28",23.8841,23.8841,23.3126,23.6936,333700.0],["2021-06-01",23.9015,24.0314,23.6936,23.9188,423400.0],["2021-06-02",24.1093,24.1699,23.7629,23.7975,866800.0],["2021-06-03",23.8149,24.0747,23.7456,23.9448,431600.0],["2021-06-04",23.9967,24.1266,23.6157,23.9015,324300.0],["2021-06-07",23.9967,24.1266,23.5637,23.7889,533000.0],["2021-06-08",23.5637,23.9361,23.3645,23.8582,443200.0],["2021-06-09",23.7023,23.7109,23.3559,23.3819,316800.0],["2021-06-10",23.7196,23.7196,22.9315,22.9489,351300.0],["2021-06-11",22.9489,23.252,22.9489,23.0528,454600.0],["2021-06-14",23.0614,23.252,22.4466,22.6111,602600.0],["2021-06-15",22.6717,23.1567,22.5678,22.9056,624900.0],["2021-06-16",22.7583,23.226,22.5159,22.9489,795600.0],["2021-06-17",23.1827,23.1827,21.8231,21.8924,878100.0],["2021-06-18",21.4507,21.7192,20.8445,20.8791,2529700.0],["2021-06-21",21.1822,22.0569,21.1822,21.979,849900.0],["2021-06-22",21.927,21.979,21.5633,21.8924,551200.0],["2021-06-23",21.9876,22.1088,21.8058,21.8404,803800.0],["2021-06-24",21.901,22.1088,21.7624,22.0569,542500.0],["2021-06-25",22.2474,22.308,22.0136,22.1608,2330100.0],["2021-06-28",22.0309,22.1608,21.468,21.6672,571400.0],["2021-06-29",21.8058,21.9703,21.3208,21.4161,354000.0],["2021-06-30",21.3381,21.546,21.3208,21.3728,588200.0],["2021-07-01",21.5979,21.7451,21.468,21.5719,635400.0],["2021-07-02",21.5806,21.5979,21.2169,21.2429,336000.0],["2021-07-06",21.0004,21.1303,20.4808,20.602,496300.0],["2021-07-07",20.4288,20.7319,20.2729,20.4028,646400.0],["2021-07-08",19.9698,20.3682,19.814,20.0738,597000.0],["2021-07-09",20.5674,21.0004,20.4115,20.9917,836100.0],["2021-07-12",20.7146,20.9571,20.5241,20.8791,494200.0],["2021-07-13",20.3595,20.8099,20.3249,20.3509,638100.0],["2021-07-14",20.3942,20.7059,20.1517,20.3076,642400.0],["2021-07-15",20.0305,20.1863,19.5195,20.169,947700.0],["2021-07-16",19.6321,19.9612,19.2771,19.3117,897500.0],["2021-07-19",18.87,19.0086,18.5756,18.8094,1345000.0],["2021-07-20",18.7921,19.5455,18.7921,19.0259,1330900.0],["2021-07-21",19.2251,19.5455,19.1731,19.2337,717800.0],["2021-07-22",19.0952,19.1905,18.541,18.5669,701000.0],["2021-07-23",18.8614,18.948,18.515,18.5323,974700.0],["2021-07-26",18.5842,18.8787,18.5842,18.6708,664800.0],["2021-07-27",18.437,18.6275,18.2985,18.4543,587200.0],["2021-07-28",18.6102,18.8267,18.2638,18.6189,620100.0],["2021-07-29",18.87,18.9999,18.5842,18.6708,463600.0],["2021-07-30",18.5843,18.87,18.2638,18.3418,573400.0],["2021-08-02",18.5063,18.8614,18.2205,18.2379,602400.0],["2021-08-03",18.3331,18.5583,17.9174,18.4803,761900.0],["2021-08-04",18.2205,18.4111,18.0473,18.056,436500.0],["2021-08-05",18.1339,18.3851,18.1166,18.3678,456500.0],["2021-08-06",18.7055,19.0346,18.6709,18.9393,444300.0],["2021-08-09",19.1471,19.1471,18.541,18.8007,532200.0],["2021-08-10",18.731,19.1494,18.5393,19.1407,611800.0],["2021-08-11",19.1407,19.5591,18.9228,19.5503,703800.0],["2021-08-12",19.5852,19.5852,19.2366,19.3673,631300.0],["2021-08-13",19.4893,19.498,19.1668,19.2278,397300.0],["2021-08-16",19.1232,19.2801,18.9141,19.2191,407700.0],["2021-08-17",19.0361,19.2453,18.8182,19.0622,483800.0],["2021-08-18",19.0012,19.1668,18.7136,18.7397,485900.0],["2021-08-19",18.5131,18.731,18.3911,18.5567,472000.0],["2021-08-20",18.5044,18.9402,18.426,18.9053,447700.0],["2021-08-23",19.0535,19.1058,18.8879,19.0099,390700.0],["2021-08-24",19.0361,19.1494,18.9141,19.0884,389900.0],["2021-08-25",19.1755,19.5155,19.0535,19.376,585500.0],["2021-08-26",19.376,19.437,18.9838,19.0012,417300.0],["2021-08-27",19.0622,19.5329,19.0622,19.4632,609200.0],["2021-08-30",19.498,19.5503,19.0187,19.071,515500.0],["2021-08-31",19.2889,19.4022,19.0971,19.3063,594200.0],["2021-09-01",19.4022,19.4022,19.0099,19.0971,438600.0],["2021-09-02",19.0622,19.2889,18.8966,18.9141,477800.0],["2021-09-03",18.9751,19.1145,18.8443,19.0187,469500.0],["2021-09-07",19.0709,19.254,18.9402,18.9925,458700.0],["2021-09-08",18.8443,18.9576,18.67,18.7485,532800.0],["2021-09-09",18.6526,19.0361,18.6439,18.7397,505900.0],["2021-09-10",18.8095,18.8356,18.3475,18.3737,494500.0],["2021-09-13",18.4783,18.731,18.3911,18.6613,438800.0],["2021-09-14",18.6962,18.6962,18.2516,18.3388,513100.0],["2021-09-15",18.7397,19.5852,18.3475,19.5068,1616200.0],["2021-09-16",19.7159,20.0646,19.6113,19.7247,1027400.0],["2021-09-17",19.8031,20.0472,19.376,19.4283,2659800.0],["2021-09-20",18.6962,19.0622,18.548,18.8443,749300.0],["2021-09-21",18.9141,19.0187,18.6787,18.7659,548100.0],["2021-09-22",18.9576,19.0971,18.8007,18.8095,496800.0],["2021-09-23",18.9751,19.5155,18.9053,19.4022,487400.0],["2021-09-24",19.3412,19.9426,19.3412,19.8205,654000.0],["2021-09-27",19.9513,20.9188,19.8467,20.6834,769800.0],["2021-09-28",20.8229,20.9188,20.4394,20.4917,686600.0],["2021-09-29",20.5614,20.9711,20.3958,20.8752,486400.0],["2021-09-30",20.9885,21.0234,20.5091,20.5091,645200.0],["2021-10-01",20.5527,21.5986,20.5265,21.372,779500.0],["2021-10-04",21.3546,21.6422,21.0931,21.1803,636200.0],["2021-10-05",21.189,21.3197,20.8926,20.9798,624000.0],["2021-10-06",20.8316,20.8316,20.2302,20.788,603400.0],["2021-10-07",21.0059,21.1803,20.9362,21.0408,652700.0],["2021-10-08",20.9885,21.2238,20.8752,21.0495,475400.0],["2021-10-11",21.2413,21.2413,20.6311,20.6486,339900.0],["2021-10-12",20.5614,20.788,20.4045,20.7183,499700.0],["2021-10-13",20.666,20.6747,20.1779,20.483,299600.0],["2021-10-14",20.7619,20.849,20.5265,20.8403,357200.0],["2021-10-15",21.2326,21.2326,20.849,20.8665,642100.0],["2021-10-18",20.8578,21.067,20.544,20.5876,585100.0],["2021-10-19",20.6922,20.8403,20.4307,20.7967,580700.0],["2021-10-20",21.0582,21.5638,20.7009,21.5551,664200.0],["2021-10-21",21.6771,21.6771,21.1628,21.3982,589200.0],["2021-10-22",21.5551,21.7381,21.1541,21.372,432600.0],["2021-10-25",21.4505,21.5202,21.2413,21.372,453400.0],["2021-10-26",21.4766,21.4853,21.128,21.1367,433800.0],["2021-10-27",21.0059,21.0059,20.204,20.2128,583900.0],["2021-10-28",20.3174,20.605,20.2738,20.4655,462100.0],["2021-10-29",20.5353,20.7968,20.5353,20.7096,536000.0],["2021-11-01",20.8403,21.7468,20.7619,21.7119,677700.0],["2021-11-02",21.6945,21.7207,21.3894,21.5289,483300.0],["2021-11-03",20.7445,22.3744,20.7445,22.3482,698700.0],["2021-11-04",22.3134,22.3395,21.9647,22.3308,955700.0],["2021-11-05",22.5661,23.1414,22.54,22.9409,736000.0],["2021-11-08",23.0107,23.2198,22.7928,22.9584,544800.0],["2021-11-09",22.8276,23.0978,22.5836,22.8102,340000.0],["2021-11-10",22.845,23.0368,22.6359,22.7492,375100.0],["2021-11-11",22.8189,23.1937,22.6446,22.9758,335900.0],["2021-11-12",22.9671,23.0542,22.5748,22.6446,385100.0],["2021-11-15",22.8451,22.9496,22.6184,22.8886,500900.0],["2021-11-16",22.8623,22.9587,22.6345,22.8448,487400.0],["2021-11-17",22.2752,22.8448,22.2752,22.7221,319400.0],["2021-11-18",22.6433,22.7572,22.4592,22.5819,365600.0],["2021-11-19",22.284,22.6257,21.8371,22.0123,624700.0],["2021-11-22",22.1964,22.7835,22.1964,22.5031,385200.0],["2021-11-23",22.5819,23.0288,22.5819,22.8886,680100.0],["2021-11-24",22.7572,22.8623,22.5907,22.6958,215500.0],["2021-11-26",21.6355,21.8897,20.9345,21.2763,551600.0],["2021-11-29",21.6969,21.6969,21.1448,21.4252,520800.0],["2021-11-30",21.0397,21.2763,20.8469,20.9696,643900.0],["2021-12-01",21.6092,21.7232,20.7067,20.7154,624800.0],["2021-12-02",21.0134,21.8721,20.8294,21.6969,606200.0],["2021-12-03",21.8196,21.8371,21.0835,21.2237,487500.0],["2021-12-06",21.6005,22.1701,21.5567,21.767,546600.0],["2021-12-07",21.9948,22.0299,21.3814,21.4603,409600.0],["2021-12-08",21.4603,21.6355,21.3201,21.4778,368900.0],["2021-12-09",21.2062,21.4778,21.0572,21.2412,297600.0],["2021-12-10",21.3989,21.4165,20.9257,21.3201,265200.0],["2021-12-13",21.0835,21.1361,20.6366,21.0309,675700.0],["2021-12-14",21.0397,21.5654,21.0397,21.285,728000.0],["2021-12-15",21.4165,21.4778,21.0221,21.2675,795600.0],["2021-12-16",21.5479,21.7582,21.1361,21.285,664700.0],["2021-12-17",21.0922,21.3376,20.619,20.9257,2223800.0],["2021-12-20",20.6629,20.6804,20.2948,20.5752,814900.0],["2021-12-21",20.8644,21.1273,20.733,20.8031,685200.0],["2021-12-22",20.768,21.1799,20.6804,21.1536,766200.0],["2021-12-23",21.3376,21.5304,21.2412,21.3464,322400.0],["2021-12-27",21.3288,21.4953,21.1185,21.4866,373300.0],["2021-12-28",21.3639,21.7056,21.2675,21.5129,353100.0],["2021-12-29",21.5129,21.618,21.4077,21.5567,269700.0],["2021-12-30",21.5917,21.7845,21.3288,21.3376,394900.0],["2021-12-31",21.25,21.4866,21.25,21.3376,281400.0],["2022-01-03",21.583,21.9948,21.434,21.7232,485700.0],["2022-01-04",21.9598,22.4855,21.7495,22.1788,465600.0],["2022-01-05",22.3015,22.4067,21.8984,22.0036,643000.0],["2022-01-06",22.2402,22.7572,22.1964,22.6608,604000.0],["2022-01-07",22.5995,22.7221,22.3891,22.5907,444000.0],["2022-01-10",22.7572,22.7572,22.0474,22.3103,564100.0],["2022-01-11",22.4242,22.4768,22.0036,22.3541,444000.0],["2022-01-12",22.3278,22.4417,21.9422,22.1788,538500.0],["2022-01-13",22.2752,22.6958,22.0912,22.5118,495000.0],["2022-01-14",22.2402,22.5732,22.0211,22.5556,504500.0],["2022-01-18",22.4242,22.7484,22.3891,22.5031,713300.0],["2022-01-19",22.5031,22.5031,21.7845,21.7933,787800.0],["2022-01-20",22.7134,22.7134,20.9608,21.066,597300.0],["2022-01-21",21.3376,21.3376,20.619,20.9696,762600.0],["2022-01-24",20.6891,21.5742,20.5665,21.5129,729300.0],["2022-01-25",21.2675,21.6706,20.6979,21.285,686100.0],["2022-01-26",21.4252,21.5654,20.7067,20.9783,733700.0],["2022-01-27",21.1536,21.4252,20.3299,20.5051,697200.0],["2022-01-28",20.4701,20.6103,19.8742,20.3649,787800.0],["2022-01-31",20.1196,20.6541,19.8917,20.6453,950100.0],["2022-02-01",20.6366,20.9082,20.2685,20.8644,532000.0],["2022-02-02",20.6979,20.7855,20.4087,20.6716,552600.0],["2022-02-03",20.7242,20.8556,20.435,20.5402,372900.0],["2022-02-04",20.5314,20.8995,20.4,20.7154,430400.0],["2022-02-07",20.6804,20.9871,20.5489,20.8469,571600.0],["2022-02-08",21.1623,21.4252,21.0484,21.4165,747300.0],["2022-02-09",21.4252,21.4603,20.8907,21.0046,440500.0],["2022-02-10",20.9345,21.2237,20.6716,20.8206,530900.0],["2022-02-11",20.7242,21.25,20.6453,20.8469,462200.0],["2022-02-14",20.9433,21.1098,20.4175,20.6103,541200.0],["2022-02-15",20.7559,21.3118,20.6588,21.1001,618700.0],["2022-02-16",20.9942,21.1795,20.8794,21.1001,309700.0],["2022-02-17",20.8088,20.8618,20.4647,20.4911,470800.0],["2022-02-18",20.4647,20.8883,20.3676,20.7206,431100.0],["2022-02-22",20.7647,20.7647,20.4205,20.5176,541800.0],["2022-02-23",20.7118,20.8,20.1382,20.2176,496300.0],["2022-02-24",19.6351,19.9175,19.1851,19.9175,940500.0],["2022-02-25",20.0764,20.8794,20.0234,20.8441,583000.0],["2022-02-28",20.297,20.7029,20.297,20.6588,755900.0],["2022-03-01",20.4647,20.5882,19.4233,19.6351,1020000.0],["2022-03-02",19.9087,20.6676,19.8558,20.447,531400.0],["2022-03-03",20.5,20.6941,20.0676,20.2882,675900.0],["2022-03-04",19.741,19.944,19.5381,19.6704,886600.0],["2022-03-07",19.5998,19.7057,18.9468,18.9733,734800.0],["2022-03-08",19.2204,19.6087,18.8056,19.1762,1095700.0],["2022-03-09",19.7587,19.944,19.5469,19.7057,626500.0],["2022-03-10",19.441,20.2441,19.441,20.1205,881800.0],["2022-03-11",20.3588,20.8088,20.3588,20.4029,897200.0],["2022-03-14",20.7735,20.8971,20.1029,20.2176,786400.0],["2022-03-15",20.2882,20.5,20.0146,20.3499,595700.0],["2022-03-16",20.4647,20.8883,20.3588,20.7029,701500.0],["2022-03-17",20.4382,20.5617,20.1205,20.4117,476900.0],["2022-03-18",20.5088,20.6941,20.0323,20.5176,1706900.0],["2022-03-21",20.5529,20.6765,19.9617,20.2882,633100.0],["2022-03-22",20.5,20.7029,20.3499,20.3588,388700.0],["2022-03-23",20.1558,20.1646,19.3792,19.4057,519700.0],["2022-03-24",19.591,19.7146,19.3351,19.6616,471400.0],["2022-03-25",19.7057,20.2882,19.7057,20.2352,523600.0],["2022-03-28",20.0764,20.1205,19.7234,20.1117,579500.0],["2022-03-29",20.4294,20.6412,20.2617,20.5706,564800.0],["2022-03-30",20.5794,20.6235,19.8646,20.0499,795500.0],["2022-03-31",20.0058,20.2529,19.9087,19.944,820200.0],["2022-04-01",20.1911,20.2352,19.6793,19.8999,1074200.0],["2022-04-04",19.8116,20.0234,19.5469,19.9264,978100.0],["2022-04-05",19.9087,20.1646,19.644,19.6704,887900.0],["2022-04-06",19.6087,19.7057,19.3527,19.388,773100.0],["2022-04-07",19.4498,19.4498,18.9027,18.9556,965500.0],["2022-04-08",19.088,19.3616,18.9733,19.1851,754900.0],["2022-04-11",19.1498,19.5734,19.0439,19.3616,813600.0],["2022-04-12",19.4851,19.6881,19.2292,19.3086,666600.0],["2022-04-13",19.2822,19.5381,19.1145,19.4763,676300.0],["2022-04-14",19.4851,19.741,19.2998,19.5116,698500.0],["2022-04-18",19.441,19.7057,19.441,19.5734,775800.0],["2022-04-19",19.7057,20.3764,19.7057,20.3146,721400.0],["2022-04-20",20.5529,20.7559,20.4558,20.5794,582200.0],["2022-04-21",20.7735,20.9677,19.9264,20.0676,1019200.0],["2022-04-22",20.094,20.1293,19.6175,19.644,814900.0],["2022-04-25",19.388,19.9705,18.9733,19.9352,1183800.0],["2022-04-26",19.5204,19.7146,19.2292,19.238,1343700.0],["2022-04-27",19.1586,19.5645,19.0351,19.3792,863000.0],["2022-04-28",19.5292,19.944,19.3263,19.8293,1111100.0],["2022-04-29",19.7146,19.8205,18.9909,19.0792,1219600.0],["2022-05-02",19.1763,19.4322,18.8586,19.3086,1057600.0],["2022-05-03",19.441,19.644,19.1851,19.4145,1631200.0],["2022-05-04",19.3616,20.1117,19.2821,20.0587,1137100.0],["2022-05-05",19.8116,19.9617,19.0351,19.3086,1372600.0],["2022-05-06",19.2115,19.238,18.6379,18.9027,1289000.0],["2022-05-09",18.6732,18.7791,18.4438,18.5056,1556000.0],["2022-05-10",18.5762,18.788,17.8172,18.2408,1342300.0],["2022-05-11",18.3555,18.4791,17.7819,17.8437,1287300.0],["2022-05-12",17.8084,17.8967,17.4995,17.8702,1616700.0],["2022-05-13",18.0555,18.2144,17.8084,18.0555,1052800.0],["2022-05-16",17.9584,18.1526,17.6937,17.9055,1050100.0],["2022-05-17",18.2391,18.7552,18.1679,18.6929,1096100.0],["2022-05-18",18.4794,18.5505,18.0345,18.1057,974300.0],["2022-05-19",17.8921,18.4082,17.8921,18.2569,1279800.0],["2022-05-20",18.4349,18.5861,17.8388,18.3459,1399500.0],["2022-05-23",18.8085,19.3958,18.7107,19.2979,2147800.0],["2022-05-24",19.1199,19.3246,18.6484,19.1822,1360000.0],["2022-05-25",19.0399,19.5292,19.031,19.3424,1258700.0],["2022-05-26",19.4936,19.8762,19.4936,19.7338,1004700.0],["2022-05-27",19.8139,20.0808,19.7072,20.0541,926700.0],["2022-05-31",19.805,20.1965,19.7161,20.0986,955400.0],["2022-06-01",20.0452,20.0986,19.6271,19.9474,944600.0],["2022-06-02",20.0186,20.3477,19.7427,20.3033,1253800.0],["2022-06-03",20.2321,20.4812,20.1253,20.4456,1534500.0],["2022-06-06",20.6503,20.8994,20.0008,20.1075,2259200.0],["2022-06-07",19.9296,20.3122,19.8139,20.0452,1175000.0],["2022-06-08",19.8673,20.0452,19.6182,19.7516,1089000.0],["2022-06-09",19.5737,19.7427,19.0043,19.0577,1416300.0],["2022-06-10",18.6039,18.9153,18.3815,18.5861,1546100.0],["2022-06-13",18.1768,18.595,18.0968,18.2747,1753500.0],["2022-06-14",18.2836,18.5505,18.0078,18.2213,1531400.0],["2022-06-15",18.3548,18.9242,18.3548,18.5683,2834900.0],["2022-06-16",18.1413,18.3726,17.8921,18.248,3570300.0],["2022-06-17",18.3726,18.6662,18.0968,18.1057,12319500.0],["2022-06-21",18.3459,18.8441,18.3014,18.5416,2527500.0],["2022-06-22",18.3192,18.7374,18.2925,18.5416,2280400.0],["2022-06-23",18.4349,18.5683,18.0078,18.3726,1468100.0],["2022-06-24",18.3726,19.0221,18.3726,18.595,7327000.0],["2022-06-27",19.1911,19.3157,18.8174,19.111,1920500.0],["2022-06-28",19.2712,19.3513,18.7196,18.7285,1291000.0],["2022-06-29",18.7996,18.7996,18.4171,18.5416,1385900.0],["2022-06-30",18.1502,18.5772,18.079,18.4794,1146300.0],["2022-07-01",18.4882,18.7907,18.2747,18.773,1004100.0],["2022-07-05",18.3281,18.9954,18.1235,18.9954,1096400.0],["2022-07-06",18.773,18.9242,18.506,18.7196,806200.0],["2022-07-07",18.9331,19.1199,18.8797,19.0932,1056800.0],["2022-07-08",19.1822,19.2356,18.9153,19.1288,845100.0],["2022-07-11",18.9954,19.0755,18.853,18.9331,789300.0],["2022-07-12",18.7463,19.378,18.7463,19.1555,1104100.0],["2022-07-13",18.8797,19.0488,18.4349,18.6306,971100.0],["2022-07-14",18.1857,18.4349,18.168,18.3815,658500.0],["2022-07-15",18.7018,19.031,18.5416,18.9331,1058400.0],["2022-07-18",19.1377,19.3424,19.0221,19.0844,843000.0],["2022-07-19",19.3424,19.7872,19.2267,19.6449,1783100.0],["2022-07-20",19.4847,19.9474,19.4847,19.9296,1392300.0],["2022-07-21",19.6983,19.9029,19.2267,19.6004,1232100.0],["2022-07-22",19.6449,20.0452,19.6004,19.7427,1189000.0],["2022-07-25",19.8673,20.1698,19.7605,19.9474,1142800.0],["2022-07-26",19.805,20.2143,19.805,20.1965,869800.0],["2022-07-27",20.2054,20.668,20.2054,20.5435,1653300.0],["2022-07-28",20.6058,20.6414,20.3033,20.6236,877900.0],["2022-07-29",20.6147,21.0862,20.5702,20.9972,1302100.0],["2022-08-01",20.8193,21.2553,20.668,21.1129,842500.0],["2022-08-02",21.0595,21.1752,20.8816,20.9172,752000.0],["2022-08-03",20.9527,21.2197,20.7837,21.104,978900.0],["2022-08-04",21.104,21.1485,20.9172,21.0328,550100.0],["2022-08-05",20.8638,21.2819,20.8638,21.2464,527300.0],["2022-08-08",21.3531,21.62,21.3442,21.4332,809000.0],["2022-08-09",21.5133,21.5311,21.282,21.4154,990900.0],["2022-08-10",21.6289,21.798,21.5845,21.6734,1130000.0],["2022-08-11",21.709,22.0026,21.6556,21.9136,1065200.0],["2022-08-12",22.0204,22.2428,21.9403,22.2428,994500.0],["2022-08-15",22.0293,22.5631,21.9759,22.5453,1017600.0],["2022-08-16",22.4513,22.908,22.4065,22.8543,1004900.0],["2022-08-17",22.5677,22.6842,22.3976,22.5946,612100.0],["2022-08-18",22.6931,22.7021,22.4692,22.6931,783500.0],["2022-08-19",22.514,22.514,22.2274,22.3438,775600.0],["2022-08-22",22.0483,22.12,21.8782,22.0214,719200.0],["2022-08-23",22.0931,22.317,21.8782,21.8782,760600.0],["2022-08-24",21.8244,21.9946,21.699,21.8692,745200.0],["2022-08-25",21.8782,22.2095,21.8334,22.1289,745900.0],["2022-08-26",22.1737,22.2006,21.4841,21.5199,730600.0],["2022-08-29",21.305,21.3946,21.1438,21.1528,795100.0],["2022-08-30",21.4483,21.4483,21.0811,21.2423,866900.0],["2022-08-31",21.2692,21.314,21.0632,21.0722,1516900.0],["2022-09-01",20.9289,20.9647,20.714,20.902,911400.0],["2022-09-02",21.2423,21.2513,20.4453,20.5707,922500.0],["2022-09-06",20.705,20.705,19.8811,19.9707,912100.0],["2022-09-07",19.9259,20.4542,19.8274,20.4095,734400.0],["2022-09-08",20.2214,21.0453,20.105,21.0274,787200.0],["2022-09-09",21.1169,21.2781,21.0632,21.099,710300.0],["2022-09-12",21.1438,21.5289,21.1349,21.3767,817200.0],["2022-09-13",20.9199,21.1438,20.8035,20.8662,752900.0],["2022-09-14",20.9647,20.9916,20.6334,20.902,712200.0],["2022-09-15",20.8035,21.4214,20.7677,21.2065,699800.0],["2022-09-16",21.099,21.2513,20.7945,21.1796,2375400.0],["2022-09-19",20.8304,21.6722,20.8304,21.6095,773100.0],["2022-09-20",21.4125,21.6005,21.2602,21.4393,587800.0],["2022-09-21",21.4841,21.7976,21.2155,21.2155,828200.0],["2022-09-22",21.2961,21.305,20.7766,20.8751,811000.0],["2022-09-23",20.6065,20.6692,20.3199,20.6334,926700.0],["2022-09-26",20.5617,20.8931,20.3916,20.4542,1070600.0],["2022-09-27",20.6244,20.7498,19.9975,20.2214,995700.0],["2022-09-28",20.4005,21.0095,20.2483,20.8125,1072500.0],["2022-09-29",20.5886,20.6871,20.2035,20.3647,929300.0],["2022-09-30",20.4453,20.7498,20.1139,20.1587,1074800.0],["2022-10-03",20.4363,20.705,20.105,20.6065,955100.0],["2022-10-04",20.7766,21.4483,20.7766,21.4304,1038000.0],["2022-10-05",21.0811,21.4662,21.0811,21.4573,920500.0],["2022-10-06",21.314,21.5289,21.2692,21.4304,755100.0],["2022-10-07",21.2871,21.3498,20.911,21.0005,848900.0],["2022-10-10",21.1259,21.2781,20.902,21.0453,564100.0],["2022-10-11",20.9199,21.2423,20.7856,21.0274,1098300.0],["2022-10-12",21.0722,21.4483,20.8393,21.2602,936600.0],["2022-10-13",21.0364,22.0662,20.7856,22.0483,1455800.0],["2022-10-14",22.0573,22.3438,21.6901,21.708,1075000.0],["2022-10-17",22.0125,22.3886,21.9319,22.3618,1560600.0],["2022-10-18",22.3886,22.8722,22.2543,22.5677,2029100.0],["2022-10-19",22.3886,22.6035,22.0573,22.4155,1204300.0],["2022-10-20",22.7827,22.7827,21.0722,21.2244,1402800.0],["2022-10-21",21.2065,21.5379,21.0184,21.3677,1516200.0],["2022-10-24",21.5558,21.8961,21.511,21.7259,1281900.0],["2022-10-25",21.5916,21.9946,21.5289,21.8692,779000.0],["2022-10-26",22.0573,22.2543,21.8513,21.905,880400.0],["2022-10-27",22.0931,22.3976,21.9229,21.9856,755100.0],["2022-10-28",22.308,22.7468,22.0035,22.7289,1333800.0],["2022-10-31",22.5767,22.9259,22.5677,22.8274,974100.0],["2022-11-01",22.8185,22.9259,22.6573,22.7916,847100.0],["2022-11-02",22.5856,22.908,22.0304,22.0662,1395500.0],["2022-11-03",21.8782,22.1379,21.6185,22.0304,763800.0],["2022-11-04",22.2632,22.5677,22.1379,22.514,853500.0],["2022-11-07",22.6036,22.7558,22.3349,22.4961,701800.0],["2022-11-08",22.4513,22.72,22.0931,22.2812,865500.0],["2022-11-09",22.1468,22.4155,22.0841,22.3886,786800.0],["2022-11-10",22.8364,23.2394,22.5588,23.114,1586700.0],["2022-11-11",23.1498,23.3558,22.9707,23.0871,1201000.0],["2022-11-14",23.1319,23.4633,23.0603,23.0692,1049300.0],["2022-11-15",23.281,23.4974,23.0287,23.1819,937900.0],["2022-11-16",23.2901,23.2901,22.6501,22.7042,605000.0],["2022-11-17",22.5239,22.578,22.2175,22.3978,618900.0],["2022-11-18",22.7403,22.8484,22.3617,22.4338,1262400.0],["2022-11-21",22.3437,22.596,22.3437,22.569,499400.0],["2022-11-22",22.7673,22.9115,22.542,22.6862,563900.0],["2022-11-23",22.6591,22.8394,22.6411,22.6952,396800.0],["2022-11-25",22.8935,23.0287,22.7312,22.9836,200800.0],["2022-11-28",22.8574,22.9025,22.3256,22.4699,645200.0],["2022-11-29",22.4699,22.6231,22.3617,22.4879,581200.0],["2022-11-30",22.4338,22.9476,22.0913,22.9385,1118300.0],["2022-12-01",22.9656,23.0647,22.7943,22.8845,567900.0],["2022-12-02",22.7222,23.0016,22.6681,22.8664,508400.0],["2022-12-05",22.6321,22.7493,21.4604,21.7849,935200.0],["2022-12-06",21.7758,21.893,21.3793,21.5775,812100.0],["2022-12-07",21.4784,21.8029,21.2711,21.5505,553200.0],["2022-12-08",21.6767,21.7218,21.4514,21.5505,454800.0],["2022-12-09",21.4333,21.6406,21.3522,21.4784,393900.0],["2022-12-12",21.5685,21.7308,21.3342,21.6226,628400.0],["2022-12-13",21.5866,21.8029,20.9647,21.0458,1204100.0],["2022-12-14",21.0999,21.1539,20.5771,20.6312,974800.0],["2022-12-15",20.4419,20.4599,19.8921,19.9281,1242900.0],["2022-12-16",19.5225,20.1715,19.2431,20.1445,3970400.0],["2022-12-19",20.2166,20.4058,19.9552,20.1445,801500.0],["2022-12-20",20.2887,20.5591,20.2075,20.3518,769900.0],["2022-12-21",20.6041,20.8385,20.5681,20.6492,804400.0],["2022-12-22",20.5591,20.5591,20.0543,20.3968,531500.0],["2022-12-23",20.3608,20.6762,20.3157,20.5771,611900.0],["2022-12-27",20.6402,20.6402,20.3337,20.4689,407300.0],["2022-12-28",20.523,20.5681,20.3067,20.3157,424300.0],["2022-12-29",20.3518,20.8204,20.3337,20.7754,666500.0],["2022-12-30",20.6312,20.7483,20.4149,20.541,565800.0],["2023-01-03",20.6762,20.7754,20.0814,20.2436,618300.0],["2023-01-04",20.4329,20.5951,20.0814,20.1535,693700.0],["2023-01-05",20.1264,20.1264,19.7389,19.856,565600.0],["2023-01-06",20.0273,20.523,19.9101,20.4779,708700.0],["2023-01-09",20.4689,20.5861,20.1354,20.2616,532000.0],["2023-01-10",20.2256,20.5771,20.0994,20.505,503300.0],["2023-01-11",20.6222,20.7934,20.523,20.7844,730800.0],["2023-01-12",20.8926,21.1539,20.8114,21.0458,575900.0],["2023-01-13",20.8295,21.199,20.6041,21.1089,536000.0],["2023-01-17",21.1449,21.181,20.7754,20.8385,533300.0],["2023-01-18",20.7934,20.7934,20.2616,20.3067,730400.0],["2023-01-19",20.5681,21.1089,19.7479,20.0633,715300.0],["2023-01-20",20.0994,20.3157,19.7749,20.2166,1114400.0],["2023-01-23",20.2346,20.3968,20.0633,20.1535,901600.0],["2023-01-24",20.0273,20.2706,19.8651,20.2346,697300.0],["2023-01-25",20.1535,20.2977,19.9191,20.2436,503400.0],["2023-01-26",20.4419,20.523,20.1535,20.4779,566900.0],["2023-01-27",20.4419,20.7033,20.4419,20.5681,614300.0],["2023-01-30",20.4779,21.0007,20.4779,20.8024,1284800.0],["2023-01-31",20.8565,21.5505,20.8565,21.5145,1104400.0],["2023-02-01",21.3702,22.0733,21.3252,21.7668,1017000.0],["2023-02-02",21.7758,22.4699,21.7398,22.4608,798600.0],["2023-02-03",22.3347,22.6051,22.2716,22.5059,912100.0],["2023-02-06",22.4428,22.4789,21.9741,22.2355,679800.0],["2023-02-07",22.0282,22.551,22.0282,22.4789,706700.0],["2023-02-08",22.2896,22.5149,22.1003,22.1814,566600.0],["2023-02-09",22.2806,22.3617,21.7488,21.7578,557300.0],["2023-02-10",21.7218,21.7849,21.5325,21.7578,412900.0],["2023-02-13",21.7037,22.1454,21.6226,22.1003,466900.0],["2023-02-14",21.9914,22.2093,21.7008,21.9006,440000.0],["2023-02-15",21.7008,22.3273,21.7008,22.2456,504600.0],["2023-02-16",21.8915,22.1185,21.8733,21.9823,714700.0],["2023-02-17",22.064,22.3364,21.9006,22.3092,798300.0],["2023-02-21",22.064,22.1276,21.728,21.8552,780500.0],["2023-02-22",21.8824,21.9096,21.5918,21.7099,901400.0],["2023-02-23",21.8098,21.9732,21.5101,21.7553,563100.0],["2023-02-24",21.492,21.837,21.3921,21.8279,600000.0],["2023-02-27",22.0095,22.0912,21.7825,21.9096,532300.0],["2023-02-28",21.9187,22.173,21.8824,21.8824,967600.0],["2023-03-01",21.8824,22.0822,21.6736,22.0549,1025600.0],["2023-03-02",21.837,21.837,21.4466,21.7734,740500.0],["2023-03-03",21.9006,22.0095,21.6372,21.9914,849500.0],["2023-03-06",21.9278,22.0912,21.6554,21.7644,849800.0],["2023-03-07",21.6463,21.6463,21.0834,21.1923,762400.0],["2023-03-08",21.156,21.2559,20.8019,20.9926,760700.0],["2023-03-09",20.8564,20.8564,19.8031,19.903,1341200.0],["2023-03-10",19.5126,20.4296,19.0041,19.9121,1904000.0],["2023-03-13",18.8407,20.6929,18.0598,19.6488,3591900.0],["2023-03-14",20.7928,21.1197,19.5943,19.8667,2559800.0],["2023-03-15",19.1585,19.9575,18.995,19.676,2378200.0],["2023-03-16",19.3945,20.9018,19.2765,20.4841,2207800.0],["2023-03-17",20.1936,20.1936,19.1312,19.2129,4729700.0],["2023-03-20",19.6124,20.1663,19.3673,19.5398,1724100.0],["2023-03-21",20.1936,20.4478,19.9666,20.2844,1465000.0],["2023-03-22",20.1754,20.4205,19.34,19.3673,1191900.0],["2023-03-23",19.5126,19.558,19.0313,19.3491,1780700.0],["2023-03-24",18.9769,19.9575,18.8497,19.9484,1654600.0],["2023-03-27",20.1391,20.4932,20.0755,20.2844,2062200.0],["2023-03-28",20.1209,20.3298,19.8939,20.012,1418000.0],["2023-03-29",20.2117,20.2662,19.8213,20.13,1053500.0],["2023-03-30",20.3752,20.3752,19.4944,19.6124,1026200.0],["2023-03-31",19.785,19.9212,19.5761,19.7123,1171900.0],["2023-04-03",19.7305,19.8031,19.2946,19.5126,937300.0],["2023-04-04",19.6306,19.6306,18.8316,19.1584,926500.0],["2023-04-05",18.8225,19.1312,18.8134,18.8497,2133500.0],["2023-04-06",18.877,19.2039,18.8316,19.1948,1353700.0],["2023-04-10",18.9769,19.4308,18.9587,19.3854,945000.0],["2023-04-11",19.5307,19.5307,19.2493,19.3491,1023000.0],["2023-04-12",19.4581,19.4581,19.0223,19.0223,833200.0],["2023-04-13",19.0677,19.331,18.9042,19.2583,887100.0],["2023-04-14",19.6124,19.6851,18.7226,18.8316,865500.0],["2023-04-17",18.8134,19.3854,18.6591,19.3854,786500.0],["2023-04-18",19.3673,19.3855,18.8043,18.9405,2033400.0],["2023-04-19",19.0767,19.8031,18.9496,19.7305,1250200.0],["2023-04-20",19.8122,19.9756,19.5943,19.8304,999900.0],["2023-04-21",19.9121,19.9575,19.558,19.7396,1139900.0],["2023-04-24",19.6669,19.9847,19.5035,19.5035,996000.0],["2023-04-25",19.1584,19.34,18.877,19.0949,1318200.0],["2023-04-26",18.8407,19.3764,18.8407,19.1675,994800.0],["2023-04-27",19.3219,19.7305,19.2856,19.676,755400.0],["2023-04-28",19.4853,19.9938,19.4853,19.7668,1165100.0],["2023-05-01",19.7486,19.8667,19.2129,19.3128,1089600.0],["2023-05-02",19.2039,19.4218,17.9962,18.3685,1842000.0],["2023-05-03",18.4956,19.2856,18.4956,18.6409,1682400.0],["2023-05-04",18.1869,18.9405,18.0235,18.8407,2869600.0],["2023-05-05",19.4762,19.4762,18.7862,19.0313,2081600.0],["2023-05-08",19.1948,19.2129,18.5047,18.65,864700.0],["2023-05-09",18.7771,18.7771,18.2232,18.4502,765800.0],["2023-05-10",18.8134,18.8134,18.1778,18.3776,860700.0],["2023-05-11",18.0689,18.3049,17.9508,18.2414,1102700.0],["2023-05-12",18.3957,18.4048,18.0144,18.087,942500.0],["2023-05-15",18.087,18.8407,18.0689,18.768,1179000.0],["2023-05-16",18.6856,18.9421,18.5573,18.6398,1336300.0],["2023-05-17",18.9787,19.9313,18.9787,19.7756,1724300.0],["2023-05-18",19.7115,20.0504,19.5924,19.9862,1118000.0],["2023-05-19",20.1511,20.1511,19.1619,19.5557,1029200.0],["2023-05-22",19.7298,20.0046,19.3542,19.8672,1671100.0],["2023-05-23",19.7756,20.4717,19.7756,20.0412,941000.0],["2023-05-24",19.9313,19.9771,19.5466,19.684,860700.0],["2023-05-25",19.4641,20.1145,19.4,20.0229,1167300.0],["2023-05-26",19.9679,20.2244,19.6473,20.1969,785000.0],["2023-05-30",20.2977,20.4076,19.8763,20.2336,841900.0],["2023-05-31",20.142,20.142,19.3542,19.6657,1615000.0],["2023-06-01",19.8489,20.1603,19.6199,20.142,982300.0],["2023-06-02",20.2336,21.3419,20.2244,21.2961,1600400.0],["2023-06-05",21.1587,21.1587,20.5267,20.6457,837700.0],["2023-06-06",20.7099,21.6441,20.6549,21.4243,1460300.0],["2023-06-07",21.4701,22.1021,21.4701,21.9372,1706600.0],["2023-06-08",21.754,21.9189,21.4151,21.7724,789700.0],["2023-06-09",21.635,21.754,21.2961,21.4151,804700.0],["2023-06-12",21.4976,21.7907,21.2045,21.351,904700.0],["2023-06-13",21.4151,21.9739,21.2869,21.8548,830400.0],["2023-06-14",21.8548,22.0014,21.3785,21.5617,1184700.0],["2023-06-15",21.3877,21.8456,21.3877,21.6808,1290700.0],["2023-06-16",21.7815,21.7998,21.1862,21.4335,2881500.0],["2023-06-20",21.406,21.406,21.0488,21.1953,869200.0],["2023-06-21",21.0304,21.1037,20.7648,20.8472,900300.0],["2023-06-22",20.7648,20.7648,20.261,20.4076,879300.0],["2023-06-23",20.1511,20.4167,19.9588,20.2427,2216300.0],["2023-06-26",20.3068,20.7648,20.3068,20.5541,741400.0],["2023-06-27",20.6091,20.9388,20.4351,20.8014,932600.0],["2023-06-28",20.6915,20.9297,20.5999,20.774,915000.0],["2023-06-29",21.0579,21.2136,21.003,21.1037,951500.0],["2023-06-30",21.3602,21.3968,20.8747,20.8839,947800.0],["2023-07-03",20.8289,21.2411,20.8289,21.177,451900.0],["2023-07-05",20.9388,21.2136,20.8381,21.0579,1142600.0],["2023-07-06",20.7831,20.7831,20.3526,20.6732,828000.0],["2023-07-07",20.6915,21.122,20.6732,20.9022,1055100.0],["2023-07-10",20.7831,21.2777,20.7831,21.0946,788900.0],["2023-07-11",21.1129,21.3235,21.003,21.2778,597700.0],["2023-07-12",21.6533,21.7724,21.406,21.4976,961800.0],["2023-07-13",21.5617,21.9556,21.5067,21.7266,693600.0],["2023-07-14",21.809,21.809,21.2136,21.3327,747400.0],["2023-07-17",21.406,21.8731,21.2869,21.7632,949400.0],["2023-07-18",21.7632,22.5784,21.7632,22.5601,1782300.0],["2023-07-19",22.5876,22.8898,22.4502,22.8807,1713700.0],["2023-07-20",22.8807,23.128,21.9281,22.1113,1707200.0],["2023-07-21",22.3494,22.3494,21.4335,21.5434,1407100.0],["2023-07-24",21.4151,21.8182,21.3602,21.4151,1032700.0],["2023-07-25",21.5525,21.58,21.0762,21.1037,1312800.0],["2023-07-26",21.232,22.1296,21.1953,22.0655,2379000.0],["2023-07-27",22.3769,22.5418,21.8731,22.0288,1838500.0],["2023-07-28",22.1754,22.3311,22.0105,22.1113,821800.0],["2023-07-31",22.2853,22.3677,22.093,22.267,1004500.0],["2023-08-01",21.9922,22.267,21.7998,22.2487,1047000.0],["2023-08-02",22.0014,22.2945,21.9556,22.2487,931000.0],["2023-08-03",22.1662,22.5235,22.0746,22.4868,881500.0],["2023-08-04",22.4135,22.6334,22.1845,22.3494,1052700.0],["2023-08-07",22.3769,22.4593,22.1388,22.2853,646200.0],["2023-08-08",21.9006,22.3677,21.5251,22.3677,1227700.0],["2023-08-09",22.2029,22.2029,21.7998,21.9281,677000.0],["2023-08-10",21.9922,22.1571,21.58,21.6258,787600.0],["2023-08-11",21.5251,21.7266,21.4335,21.6899,504400.0],["2023-08-14",21.4976,21.5617,21.2228,21.4701,794300.0],["2023-08-15",21.2763,21.2947,20.7317,20.824,884300.0],["2023-08-16",20.787,20.9717,20.6947,20.7132,652400.0],["2023-08-17",20.8517,20.9347,20.6024,20.7501,671800.0],["2023-08-18",20.5563,20.9901,20.5101,20.8332,2073400.0],["2023-08-21",20.8517,20.9532,20.4455,20.584,661100.0],["2023-08-22",20.5932,20.7224,20.0209,20.0671,766600.0],["2023-08-23",20.0763,20.2978,19.8548,20.2424,499600.0],["2023-08-24",20.2332,20.5471,20.1778,20.2148,541000.0],["2023-08-25",20.3809,20.4547,19.9101,20.1686,723300.0],["2023-08-28",20.2794,20.5471,20.2794,20.3994,496200.0],["2023-08-29",20.3532,20.6301,20.1594,20.5563,428400.0],["2023-08-30",20.464,20.5563,20.3255,20.464,529900.0],["2023-08-31",20.4271,20.6947,20.3994,20.4732,795000.0],["2023-09-01",20.6671,21.0917,20.6117,21.0547,852500.0],["2023-09-05",20.8517,21.0086,20.5932,20.6024,1007500.0],["2023-09-06",20.6486,20.9809,20.1871,20.3532,895500.0],["2023-09-07",20.3163,20.4271,20.104,20.2701,786800.0],["2023-09-08",20.3071,20.3994,20.0763,20.3163,827300.0],["2023-09-11",20.464,20.6117,20.1132,20.2055,1028100.0],["2023-09-12",20.2332,20.464,20.1501,20.3624,888200.0],["2023-09-13",20.4363,20.5101,20.0486,20.0855,939500.0],["2023-09-14",20.2978,20.5194,20.2701,20.4732,794000.0],["2023-09-15",20.3071,20.4824,20.1871,20.3532,2667000.0],["2023-09-18",20.4178,20.4178,20.0117,20.0117,692700.0],["2023-09-19",20.0948,20.1686,19.8548,19.9378,737800.0],["2023-09-20",20.0578,20.1686,19.7625,19.7717,587600.0],["2023-09-21",19.7255,19.9378,19.4948,19.5686,894500.0],["2023-09-22",19.4209,19.5963,19.3379,19.3379,802700.0],["2023-09-25",19.2548,19.5963,19.2086,19.5594,636600.0],["2023-09-26",19.3656,19.6517,19.2271,19.3009,1175500.0],["2023-09-27",19.3563,19.4671,18.9963,19.0333,709800.0],["2023-09-28",18.8856,19.3286,18.8856,19.1717,954700.0],["2023-09-29",19.2548,19.5409,19.2456,19.3286,854400.0],["2023-10-02",19.3286,19.4117,18.8579,18.9686,799700.0],["2023-10-03",18.8486,19.0609,18.5902,19.0333,1502200.0],["2023-10-04",18.9409,19.3748,18.8579,19.3009,895400.0],["2023-10-05",19.3102,19.744,19.2917,19.6794,939300.0],["2023-10-06",19.4855,19.984,19.4579,19.7994,759000.0],["2023-10-09",19.6332,19.8825,19.5963,19.6332,740200.0],["2023-10-10",19.6425,19.9748,19.6425,19.8548,678600.0],["2023-10-11",19.9009,20.1132,19.744,19.9286,684300.0],["2023-10-12",19.9286,19.9286,19.504,19.6425,625900.0],["2023-10-13",19.7348,19.7532,19.2825,19.3563,773700.0],["2023-10-16",19.5963,19.7717,19.5686,19.6978,738200.0],["2023-10-17",19.5317,20.2794,19.5317,20.0486,1176100.0],["2023-10-18",19.7994,19.9009,19.504,19.5502,919000.0],["2023-10-19",19.7532,19.7532,18.7471,18.9502,2639700.0],["2023-10-20",19.0056,19.1809,18.5533,18.9963,1677900.0],["2023-10-23",18.8117,19.2825,18.8117,18.8671,1205200.0],["2023-10-24",19.0517,19.0886,18.424,18.6456,1250300.0],["2023-10-25",18.4887,18.701,18.101,18.424,1269300.0],["2023-10-26",18.701,18.9133,18.5994,18.8117,1171000.0],["2023-10-27",18.7102,18.821,18.341,18.5994,1018500.0],["2023-10-30",18.8302,18.9502,18.6179,18.7748,861000.0],["2023-10-31",18.8486,18.9779,18.6825,18.8763,889100.0],["2023-11-01",18.8117,18.8579,18.3871,18.6825,1139400.0],["2023-11-02",18.9317,19.4302,18.8763,19.4117,990600.0],["2023-11-03",19.9194,20.1594,19.8086,20.0301,891500.0],["2023-11-06",19.9563,19.9563,19.6332,19.6978,938000.0],["2023-11-07",19.7255,19.7717,19.4394,19.5963,645900.0],["2023-11-08",19.624,19.6609,19.3009,19.4394,763100.0],["2023-11-09",19.4763,19.5225,19.0886,19.1717,696100.0],["2023-11-10",19.2363,19.3009,19.0425,19.1717,644300.0],["2023-11-13",19.0425,19.2271,18.8763,19.144,596600.0],["2023-11-14",19.861,20.6711,19.8144,20.5221,1307300.0],["2023-11-15",20.4755,20.9225,20.4104,20.8201,988700.0],["2023-11-16",20.7735,20.8852,20.3638,20.6245,1008100.0],["2023-11-17",20.8294,21.0528,20.7363,20.7828,1071700.0],["2023-11-20",20.6524,20.8201,20.5593,20.7921,863500.0],["2023-11-21",20.7176,20.7362,20.2614,20.2707,736600.0],["2023-11-22",20.55,20.6152,20.3359,20.4755,513600.0],["2023-11-24",20.5035,20.578,20.4104,20.5128,232600.0],["2023-11-27",20.3545,20.4942,20.2521,20.4476,740300.0],["2023-11-28",20.4848,20.4848,20.2055,20.4383,681700.0],["2023-11-29",20.6338,20.969,20.6059,20.7549,1067300.0],["2023-11-30",20.8107,20.9411,20.6245,20.6524,716800.0],["2023-12-01",20.4197,21.5463,20.4197,21.4625,1166400.0],["2023-12-04",21.3601,22.0119,21.3601,22.0119,1226800.0],["2023-12-05",21.8629,21.8815,21.6301,21.6767,838400.0],["2023-12-06",21.9002,22.2912,21.6022,21.6208,1003400.0],["2023-12-07",21.686,22.0491,21.5091,22.0398,709000.0],["2023-12-08",22.0678,22.2819,21.9095,21.984,855200.0],["2023-12-11",21.9467,22.1981,21.7605,22.1609,781900.0],["2023-12-12",22.105,22.2167,21.984,22.1423,878800.0],["2023-12-13",22.0585,23.0548,22.0119,23.0175,2224800.0],["2023-12-14",23.1851,23.809,23.1106,23.6134,3382600.0],["2023-12-15",23.4924,23.6879,23.1665,23.2689,2992000.0],["2023-12-18",23.4645,23.4924,23.1386,23.2875,1262900.0],["2023-12-19",23.4551,23.781,23.3807,23.6879,1381900.0],["2023-12-20",23.7438,24.0231,23.2969,23.3062,1493500.0],["2023-12-21",23.511,23.5948,23.2317,23.5203,873400.0],["2023-12-22",23.6134,23.8648,23.511,23.6228,1180200.0],["2023-12-26",23.6414,23.9766,23.5576,23.8742,1028800.0],["2023-12-27",23.9673,24.0138,23.781,23.9207,698300.0],["2023-12-28",23.8183,24.0045,23.7997,23.9021,711800.0],["2023-12-29",23.7997,23.8648,23.5762,23.5855,750600.0],["2024-01-02",23.3434,23.7997,23.2782,23.5855,1018100.0],["2024-01-03",23.3807,23.4272,22.7847,22.7847,1173800.0],["2024-01-04",22.8872,22.9989,22.6916,22.7289,1326400.0],["2024-01-05",22.5706,22.9896,22.552,22.6544,998200.0],["2024-01-08",22.6078,22.8778,22.4961,22.8685,770500.0],["2024-01-09",22.822,22.822,22.4775,22.5706,598000.0],["2024-01-10",22.4868,22.5985,22.3471,22.5519,798200.0],["2024-01-11",22.3471,22.4216,21.956,22.3285,1007900.0],["2024-01-12",22.5799,22.6637,21.9002,22.0026,822300.0],["2024-01-16",21.8443,21.9002,21.4998,21.5091,1012700.0],["2024-01-17",21.1832,21.5463,21.1459,21.4998,1150300.0],["2024-01-18",21.416,22.1236,21.416,22.0585,1255100.0],["2024-01-19",22.1981,22.9151,22.0026,22.9151,1328800.0],["2024-01-22",23.0455,23.39,22.943,23.362,1043400.0],["2024-01-23",23.5389,23.5948,23.0548,23.0641,985200.0],["2024-01-24",23.2317,23.362,23.0175,23.1199,829800.0],["2024-01-25",23.2782,23.4458,22.7102,22.9244,822800.0],["2024-01-26",23.1199,23.3062,22.9058,22.943,727000.0],["2024-01-29",22.9244,23.1479,22.8313,23.1293,624600.0],["2024-01-30",23.0455,23.241,22.8499,22.8499,822300.0],["2024-01-31",22.4216,22.6544,21.7791,21.8257,1349700.0],["2024-02-01",21.9095,22.0305,20.8759,21.6208,1733000.0],["2024-02-02",21.1925,21.7419,21.1646,21.6115,1067600.0],["2024-02-05",21.3415,21.4998,21.0808,21.3601,968900.0],["2024-02-06",21.4998,21.6488,21.3694,21.4625,1291600.0],["2024-02-07",21.5277,21.807,21.0249,21.6208,1105700.0],["2024-02-08",21.5277,21.8257,21.5277,21.7791,1000900.0],["2024-02-09",21.7977,22.105,21.5556,22.0678,1026700.0],["2024-02-12",22.0678,22.5799,22.0491,22.3471,954000.0],["2024-02-13",21.6716,21.8123,21.0712,21.3714,1607400.0],["2024-02-14",21.6716,21.8968,21.4465,21.8593,992000.0],["2024-02-15",21.9812,22.6755,21.9812,22.5723,1155900.0],["2024-02-16",22.2908,22.4597,22.1313,22.2064,860600.0],["2024-02-20",21.9062,22.2251,21.8593,22.0187,776700.0],["2024-02-21",21.9437,22.0094,21.7748,21.9343,1062800.0],["2024-02-22",21.8686,22.0,21.7091,21.9531,1138400.0],["2024-02-23",21.9155,22.2627,21.7654,21.9718,761100.0],["2024-02-26",21.7654,22.1313,21.7654,21.9812,768600.0],["2024-02-27",22.1313,22.2251,21.9062,22.1126,810000.0],["2024-02-28",21.8874,22.0563,21.7654,21.7842,632900.0],["2024-02-29",22.1595,22.3752,21.8405,22.0094,844300.0],["2024-03-01",21.878,21.9625,21.5028,21.8968,763700.0],["2024-03-04",22.0,22.2064,21.6904,21.6998,1080500.0],["2024-03-05",21.559,22.6098,21.559,22.5723,1182500.0],["2024-03-06",22.5066,22.788,22.0938,22.4503,1262000.0],["2024-03-07",22.6942,22.8162,22.319,22.4128,807200.0],["2024-03-08",22.7318,22.7505,22.4128,22.4784,635500.0],["2024-03-11",22.4034,22.6192,22.3659,22.5066,676800.0],["2024-03-12",22.3565,22.5629,22.2158,22.3096,686400.0],["2024-03-13",22.2533,22.4878,22.1782,22.2533,735400.0],["2024-03-14",22.1501,22.2345,21.6341,21.7561,949500.0],["2024-03-15",21.6716,22.0938,21.6716,21.8499,2626100.0],["2024-03-18",21.9155,21.9718,21.5497,21.5684,1042400.0],["2024-03-19",21.5497,21.8217,21.5028,21.6435,718600.0],["2024-03-20",21.559,22.4034,21.5121,22.2533,927900.0],["2024-03-21",22.4128,22.5629,22.2158,22.272,1291500.0],["2024-03-22",22.319,22.3846,21.878,21.9437,693400.0],["2024-03-25",21.9343,22.1689,21.9062,22.1689,950100.0],["2024-03-26",22.3002,22.3002,22.075,22.2064,823400.0],["2024-03-27",22.2908,23.0507,22.197,23.0226,1302400.0],["2024-03-28",23.0226,23.1445,22.8256,23.0507,1346600.0],["2024-04-01",23.1352,23.1352,22.5254,22.6098,765300.0],["2024-04-02",22.4128,22.5441,22.1876,22.3002,928000.0],["2024-04-03",22.1501,22.4691,22.0844,22.1595,795500.0],["2024-04-04",22.4784,22.6004,22.1407,22.2251,820500.0],["2024-04-05",22.1407,22.4034,22.1126,22.3002,637300.0],["2024-04-08",22.3471,22.6098,22.3283,22.516,638700.0],["2024-04-09",22.6098,22.7411,22.4784,22.7317,539800.0],["2024-04-10",22.2627,22.3096,21.3996,21.5403,1157100.0],["2024-04-11",21.6529,21.9531,21.4371,21.7842,1118900.0],["2024-04-12",21.4652,21.7467,21.4277,21.5121,955900.0],["2024-04-15",21.5497,21.8123,21.2307,21.4277,919700.0],["2024-04-16",21.2401,21.287,20.9961,21.0149,706200.0],["2024-04-17",21.2307,21.4089,21.0243,21.0431,1117900.0],["2024-04-18",22.0657,22.0657,21.1181,21.7842,1713100.0],["2024-04-19",21.7279,22.5441,21.7279,22.5254,1595300.0],["2024-04-22",22.5535,22.8912,22.4222,22.7974,1134700.0],["2024-04-23",22.7505,23.3416,22.713,23.1633,1054800.0],["2024-04-24",22.8912,23.2853,22.7787,23.2665,891200.0],["2024-04-25",23.1352,23.1352,22.788,23.0038,820300.0],["2024-04-26",22.9569,23.1915,22.8068,22.91,686400.0],["2024-04-29",22.91,23.0132,22.5535,22.6098,658400.0],["2024-04-30",22.4409,22.5629,22.2158,22.2158,851400.0],["2024-05-01",22.4315,23.0038,22.3377,22.5535,843700.0],["2024-05-02",22.7693,22.9006,22.6379,22.9006,845300.0],["2024-05-03",23.2384,23.4072,22.9569,23.0976,634700.0],["2024-05-06",23.2946,23.3885,23.1352,23.3509,765200.0],["2024-05-07",23.4448,23.501,23.1633,23.1727,1279400.0],["2024-05-08",23.032,23.304,22.9381,23.0976,1296200.0],["2024-05-09",23.0507,23.2759,22.9851,23.2665,815600.0],["2024-05-10",23.3322,23.3322,23.0789,23.304,637500.0],["2024-05-13",23.4541,23.5198,23.1633,23.1727,612500.0],["2024-05-14",23.5035,23.5035,23.2483,23.409,639700.0],["2024-05-15",23.5696,23.6736,23.2672,23.4751,644400.0],["2024-05-16",23.4373,23.4657,23.2672,23.2955,594500.0],["2024-05-17",23.3617,23.4373,23.2766,23.3617,614500.0],["2024-05-20",23.3239,23.3333,22.7852,22.823,838800.0],["2024-05-21",22.7852,23.0309,22.7191,22.9175,803600.0],["2024-05-22",22.8325,22.9175,22.5868,22.6246,730300.0],["2024-05-23",22.6151,22.6151,22.0953,22.2465,674800.0],["2024-05-24",22.3788,22.445,22.1709,22.4355,712000.0],["2024-05-28",22.4355,22.5017,22.1993,22.2749,640900.0],["2024-05-29",21.7457,22.1142,21.6039,21.6134,1115900.0],["2024-05-30",21.8874,22.0953,21.774,22.0292,955700.0],["2024-05-31",22.1142,22.2465,22.0197,22.2276,819600.0],["2024-06-03",22.5206,22.5206,21.8496,21.9158,605900.0],["2024-06-04",21.6417,21.8874,21.5945,21.6512,773500.0],["2024-06-05",21.8307,22.0859,21.6795,22.0197,1711000.0],["2024-06-06",21.9441,22.0953,21.7268,21.963,1139600.0],["2024-06-07",21.7457,21.9063,21.6512,21.7457,680200.0],["2024-06-10",21.3582,21.6228,21.2731,21.5377,857300.0],["2024-06-11",21.3015,21.6228,21.1881,21.4716,991800.0],["2024-06-12",22.1426,22.1993,21.6512,21.8969,1246400.0],["2024-06-13",21.7646,21.7646,21.4527,21.6228,493100.0],["2024-06-14",21.3393,21.5755,21.2542,21.5661,658700.0],["2024-06-17",21.4905,21.774,21.396,21.7646,800300.0],["2024-06-18",21.7173,21.963,21.689,21.8307,925200.0],["2024-06-20",21.6984,21.9252,21.6417,21.9252,764000.0],["2024-06-21",21.878,21.9063,21.6984,21.8685,1621100.0],["2024-06-24",21.9441,22.3977,21.8685,22.2654,810400.0],["2024-06-25",22.152,22.2465,21.9441,22.0386,677900.0],["2024-06-26",21.8969,22.152,21.8969,22.0764,763800.0],["2024-06-27",22.152,22.3788,22.0008,22.341,570600.0],["2024-06-28",22.5395,22.823,22.4072,22.6435,2856000.0],["2024-07-01",22.6529,22.7947,22.3977,22.4072,803600.0],["2024-07-02",22.3694,22.7663,22.2654,22.738,668000.0],["2024-07-03",22.7947,22.8419,22.3977,22.4166,393400.0],["2024-07-05",22.3505,22.4733,22.1804,22.2182,541400.0],["2024-07-08",22.4261,22.5206,22.1426,22.1426,641700.0],["2024-07-09",22.0386,22.6057,21.9536,22.5962,782100.0],["2024-07-10",22.5395,22.9837,22.4923,22.9648,736400.0],["2024-07-11",23.2672,23.6169,23.201,23.5413,1269400.0],["2024-07-12",23.6263,23.7492,23.4373,23.4751,1457800.0],["2024-07-15",23.7208,24.1839,23.6452,24.0988,1608000.0],["2024-07-16",24.2406,25.2424,24.1744,25.1856,2392300.0],["2024-07-17",24.4202,25.507,24.4202,25.3274,1925700.0],["2024-07-18",25.3747,25.885,24.9305,25.2046,2082200.0],["2024-07-19",25.403,25.8377,25.2707,25.6487,1651000.0],["2024-07-22",25.6771,26.2441,25.3652,26.1402,1443300.0],["2024-07-23",25.885,26.641,25.885,26.5276,1498100.0],["2024-07-24",26.4237,26.8867,26.1591,26.1685,1604100.0],["2024-07-25",26.2347,27.0002,26.1591,26.7733,1848200.0],["2024-07-26",26.9907,27.2364,26.6599,26.9907,1217700.0],["2024-07-29",27.0191,27.1041,26.5465,26.5749,893200.0],["2024-07-30",26.7355,27.3309,26.6316,27.2459,1509500.0],["2024-07-31",27.1703,27.3971,26.7544,26.7733,1351700.0],["2024-08-01",26.6316,26.8206,25.5731,25.8944,1695600.0],["2024-08-02",25.0344,25.4786,24.836,25.1667,1874100.0],["2024-08-05",24.1366,24.5997,23.6358,24.3068,1946400.0],["2024-08-06",24.2595,24.7604,23.9854,24.3918,983200.0],["2024-08-07",24.7226,24.8171,24.1744,24.2973,776500.0],["2024-08-08",24.5997,24.6753,24.3257,24.647,658900.0],["2024-08-09",24.5903,24.647,24.4107,24.5903,628400.0],["2024-08-12",24.7698,25.0061,24.2595,24.3257,599400.0],["2024-08-13",24.5903,24.5903,24.1272,24.5147,763000.0],["2024-08-14",24.6432,24.6432,24.2719,24.4052,806900.0],["2024-08-15",24.7575,25.1288,24.6813,24.9194,1018600.0],["2024-08-16",24.8622,25.4431,24.8622,25.186,1088700.0],["2024-08-19",25.2145,25.5383,25.1765,25.5192,649400.0],["2024-08-20",25.4526,25.4526,25.1479,25.2431,537200.0],["2024-08-21",25.3955,25.4526,25.0812,25.4145,427000.0],["2024-08-22",25.4621,25.6906,25.405,25.5383,552300.0],["2024-08-23",25.7859,26.8523,25.6145,26.5572,1155000.0],["2024-08-26",26.6619,26.8143,26.2524,26.281,763900.0],["2024-08-27",26.1096,26.2524,25.9001,26.1667,530600.0],["2024-08-28",26.081,26.5095,26.0239,26.3477,455500.0],["2024-08-29",26.6333,26.6333,26.1763,26.3286,465300.0],["2024-08-30",26.4715,26.5572,26.2048,26.5095,576000.0],["2024-09-03",26.2429,26.6143,26.1096,26.4524,796300.0],["2024-09-04",26.4048,26.6143,26.043,26.1667,552400.0],["2024-09-05",26.3953,26.3953,25.824,25.8811,576700.0],["2024-09-06",25.9858,26.1096,25.3859,25.4716,679200.0],["2024-09-09",25.4621,25.7192,25.3288,25.4621,726100.0],["2024-09-10",25.5288,25.6335,24.9479,25.424,804100.0],["2024-09-11",25.0908,25.2526,24.5766,25.2241,748700.0],["2024-09-12",25.3193,25.3193,24.9479,25.2336,613000.0],["2024-09-13",25.5573,25.6906,25.3955,25.643,850700.0],["2024-09-16",25.7192,26.043,25.4526,25.8144,826000.0],["2024-09-17",25.9953,26.4619,25.7954,25.9668,763700.0],["2024-09-18",26.043,26.8142,25.7002,26.0715,1149400.0],["2024-09-19",26.6524,26.8142,26.2524,26.719,856100.0],["2024-09-20",26.4619,26.5381,26.1001,26.1191,3201900.0],["2024-09-23",26.2905,26.4238,26.0239,26.2429,753100.0],["2024-09-24",26.1858,26.281,25.7192,25.7954,716200.0],["2024-09-25",25.843,25.843,25.3193,25.3669,747600.0],["2024-09-26",25.6811,25.6811,25.3859,25.5383,707500.0],["2024-09-27",25.862,25.8811,25.4907,25.5478,669500.0],["2024-09-30",25.4716,25.9287,25.3193,25.7954,880500.0],["2024-10-01",25.6716,25.6716,24.9098,24.986,1021400.0],["2024-10-02",24.8337,25.3002,24.7575,24.8241,567300.0],["2024-10-03",24.6051,25.0146,24.548,24.7956,537000.0],["2024-10-04",25.2431,25.4431,25.0527,25.2431,666300.0],["2024-10-07",25.1384,25.1764,24.9098,25.0146,602900.0],["2024-10-08",25.1574,25.1574,24.7384,24.7575,554500.0],["2024-10-09",24.7194,25.1765,24.6908,25.1098,868300.0],["2024-10-10",24.9194,25.1193,24.7575,24.9955,849500.0],["2024-10-11",25.205,25.7287,25.205,25.6621,1137400.0],["2024-10-14",25.6716,25.8525,25.4716,25.624,893800.0],["2024-10-15",25.8049,26.4429,25.6145,25.8811,1132300.0],["2024-10-16",26.2144,26.3953,26.081,26.1382,1146700.0],["2024-10-17",24.8527,26.0906,24.8527,25.6906,1140200.0],["2024-10-18",25.8811,25.9001,25.3478,25.4145,1122900.0],["2024-10-21",25.3764,25.3764,24.9765,25.2336,1432500.0],["2024-10-22",25.1384,25.4812,24.9955,25.4716,1167000.0],["2024-10-23",25.4526,25.7954,25.4145,25.7668,1153900.0],["2024-10-24",25.843,25.9097,25.4907,25.8525,999400.0],["2024-10-25",26.0144,26.0144,25.4907,25.5859,719300.0],["2024-10-28",25.824,26.6619,25.7287,26.6333,1019000.0],["2024-10-29",26.4238,26.5667,26.1763,26.3191,921100.0],["2024-10-30",26.1953,26.9856,26.1953,26.3381,986800.0],["2024-10-31",26.4238,26.5095,25.9763,25.9858,756700.0],["2024-11-01",26.1382,26.262,25.824,25.862,757200.0],["2024-11-04",25.643,25.9573,25.3669,25.6526,569500.0],["2024-11-05",25.643,26.0906,25.5573,26.062,649900.0],["2024-11-06",27.2332,29.3757,27.2332,29.2995,2867500.0],["2024-11-07",28.9853,28.9853,28.0045,28.0045,1355800.0],["2024-11-08",28.1664,28.5854,27.8236,28.414,1157500.0],["2024-11-11",29.1186,29.8137,28.9282,29.4709,986700.0],["2024-11-12",29.3852,29.7947,29.2995,29.7566,2378800.0],["2024-11-13",29.9147,30.0201,29.3781,29.5122,1419900.0],["2024-11-14",29.6656,29.7326,29.2727,29.3494,783400.0],["2024-11-15",29.656,29.656,29.1769,29.5506,1012300.0],["2024-11-18",29.4643,29.6464,29.3014,29.3398,1022200.0],["2024-11-19",28.9469,29.4643,28.9469,29.4548,828500.0],["2024-11-20",29.3014,29.4835,28.9469,29.2056,651900.0],["2024-11-21",29.4643,29.7135,29.1769,29.4643,800000.0],["2024-11-22",29.5793,30.4225,29.5314,30.3363,876100.0],["2024-11-25",30.6621,31.534,30.5663,30.7196,1420800.0],["2024-11-26",30.5758,30.9112,30.4225,30.7483,811100.0],["2024-11-27",30.892,31.122,30.4034,30.4321,717600.0],["2024-11-29",30.7483,30.7483,30.1159,30.4321,576500.0],["2024-12-02",30.5854,30.5854,30.0201,30.1926,825900.0],["2024-12-03",30.2021,30.3267,29.838,29.8859,609600.0],["2024-12-04",29.8093,30.1063,29.6751,29.953,736000.0],["2024-12-05",30.1159,30.2501,29.6751,29.7135,587900.0],["2024-12-06",29.9338,29.9338,29.5218,29.7135,509400.0],["2024-12-09",29.7518,29.7614,29.1002,29.1385,875000.0],["2024-12-10",29.2248,29.5506,28.8511,29.2056,747700.0],["2024-12-11",29.4931,29.7422,29.3014,29.3398,687100.0],["2024-12-12",29.3877,29.4356,29.014,29.0619,595800.0],["2024-12-13",28.9852,29.1481,28.8607,29.0811,606000.0],["2024-12-16",29.1385,29.311,28.8798,29.1865,804100.0],["2024-12-17",28.9469,29.2919,28.3337,28.5253,1106400.0],["2024-12-18",29.014,29.014,27.0018,27.1647,1245100.0],["2024-12-19",27.6438,27.9312,26.8772,26.9347,1093400.0],["2024-12-20",26.676,27.3372,26.6185,26.9156,4212800.0],["2024-12-23",26.7239,27.1168,26.6856,27.1072,819700.0],["2024-12-24",27.088,27.318,26.9826,27.318,325300.0],["2024-12-26",27.0689,27.6725,26.9635,27.5671,468900.0],["2024-12-27",27.3276,27.6342,26.9922,27.2222,573800.0],["2024-12-30",27.0689,27.2892,26.8389,27.1359,458800.0],["2024-12-31",27.3084,27.3755,27.0114,27.1168,657000.0],["2025-01-02",27.3084,27.3563,26.5514,26.6473,548500.0],["2025-01-03",26.676,27.0976,26.2927,27.0689,672300.0],["2025-01-06",27.0497,27.6917,26.9156,26.9443,976100.0],["2025-01-07",27.1551,27.2126,26.446,26.7431,1108000.0],["2025-01-08",26.561,26.9251,26.4077,26.8197,934300.0],["2025-01-10",26.1969,26.446,25.8999,26.0915,1713800.0],["2025-01-13",25.9382,26.4844,25.9382,26.4173,1425400.0],["2025-01-14",26.6281,27.2797,26.4939,27.2701,1169200.0],["2025-01-15",28.027,28.1995,27.5384,27.8929,1235500.0],["2025-01-16",27.021,28.3337,27.021,28.2091,1992900.0],["2025-01-17",28.602,29.2248,28.3433,29.129,1782100.0],["2025-01-21",29.2152,29.5889,28.8032,28.8319,1408000.0],["2025-01-22",28.6978,29.0044,28.5636,28.5924,1960100.0],["2025-01-23",28.8128,29.0619,28.669,28.784,1226000.0],["2025-01-24",28.6499,28.9373,28.6403,28.8032,946500.0],["2025-01-27",29.0044,29.3206,28.8128,29.1865,918300.0],["2025-01-28",29.0331,29.3877,28.9565,29.1769,1035100.0],["2025-01-29",29.0906,29.4931,28.8223,28.9469,982700.0],["2025-01-30",29.2727,29.4452,28.8319,29.0236,938600.0],["2025-01-31",29.0331,29.196,28.6595,28.9277,1742600.0],["2025-02-03",28.3816,28.9278,28.075,28.669,1706900.0],["2025-02-04",28.6786,29.2248,28.6403,29.1769,731700.0],["2025-02-05",29.3494,29.6272,29.0715,29.6176,786200.0],["2025-02-06",29.7039,29.9051,29.4739,29.8859,877000.0],["2025-02-07",29.8189,29.9626,29.0619,29.5506,806200.0],["2025-02-10",29.5122,29.5602,28.9948,29.2152,794200.0],["2025-02-11",29.014,29.9338,29.014,29.9243,893100.0],["2025-02-12",29.5627,29.6977,29.2831,29.312,737200.0],["2025-02-13",29.4277,29.4759,29.0034,29.3988,902400.0],["2025-02-14",29.4663,29.6013,28.7913,28.8974,1018600.0],["2025-02-18",28.8685,29.4277,28.7913,29.0709,981900.0],["2025-02-19",28.666,29.1577,28.666,28.9745,982200.0],["2025-02-20",28.8492,29.0034,28.5213,28.772,1262200.0],["2025-02-21",29.1577,29.1577,28.2996,28.4056,1109500.0],["2025-02-24",28.6467,28.6467,28.1164,28.1357,773500.0],["2025-02-25",28.3864,28.5021,28.0585,28.2031,1016500.0],["2025-02-26",28.1067,28.4056,28.02,28.261,717100.0],["2025-02-27",28.2514,28.6274,28.2031,28.2996,682600.0],["2025-02-28",28.4828,28.907,28.4538,28.8781,1009700.0],["2025-03-03",28.9263,29.5627,28.7142,28.9552,1080900.0],["2025-03-04",28.6178,28.7528,27.7307,27.9428,1487400.0],["2025-03-05",27.9525,28.1935,27.48,27.8946,1149200.0],["2025-03-06",27.6536,27.885,27.3739,27.6921,1086900.0],["2025-03-07",27.5764,27.9621,27.2389,27.8464,1025100.0],["2025-03-10",27.4318,27.856,27.0943,27.21,1400700.0],["2025-03-11",27.2775,27.4993,26.6604,26.6893,880600.0],["2025-03-12",26.9208,27.1714,26.564,26.8918,891100.0],["2025-03-13",27.0943,27.345,26.834,26.8918,915900.0],["2025-03-14",27.075,27.3932,26.7954,27.3643,888000.0],["2025-03-17",27.4221,27.6439,27.3354,27.5378,920200.0],["2025-03-18",27.5475,27.6728,27.1907,27.345,1005200.0],["2025-03-19",27.4318,27.7596,27.1522,27.5861,1127000.0],["2025-03-20",27.21,27.7018,27.0847,27.104,1090400.0],["2025-03-21",26.9786,27.2486,26.699,26.9979,4684800.0],["2025-03-24",27.4607,27.75,27.2004,27.6343,843000.0],["2025-03-25",27.6439,27.75,27.4125,27.4704,966900.0],["2025-03-26",27.6825,27.9621,27.5089,27.6728,707100.0],["2025-03-27",27.75,27.7789,27.3354,27.5475,991500.0],["2025-03-28",27.3739,27.5957,26.9882,27.1329,581800.0],["2025-03-31",26.834,27.3739,26.6701,27.2582,1034200.0],["2025-04-01",27.0075,27.4029,26.834,27.21,896700.0],["2025-04-02",26.8725,27.3739,26.8725,27.3643,968900.0],["2025-04-03",26.188,26.3037,24.8959,24.9056,1636600.0],["2025-04-04",23.9992,24.3463,23.3532,24.221,1620100.0],["2025-04-07",23.6039,25.5901,23.3628,24.221,1678500.0],["2025-04-08",24.973,25.3491,23.7678,24.1535,1389500.0],["2025-04-09",23.8064,26.159,23.5171,25.7348,1656700.0],["2025-04-10",25.1659,25.3587,23.6424,24.2981,1268000.0],["2025-04-11",24.2788,24.6356,23.8931,24.327,1647300.0],["2025-04-14",24.8091,24.9827,24.086,24.8573,1016000.0],["2025-04-15",24.9248,25.4069,24.9248,25.1659,819200.0],["2025-04-16",25.002,25.3973,24.9152,25.0502,1216800.0],["2025-04-17",25.7058,26.1783,25.3973,25.513,1667000.0],["2025-04-21",25.2623,25.5034,25.1659,25.378,1237300.0],["2025-04-22",25.5612,26.3326,25.4455,26.2554,998100.0],["2025-04-23",26.7858,27.3932,26.3133,26.5447,1128100.0],["2025-04-24",26.429,26.9111,26.2265,26.8243,931600.0],["2025-04-25",26.5254,26.699,26.3712,26.699,717400.0],["2025-04-28",26.7279,26.94,26.5254,26.9015,781600.0],["2025-04-29",26.834,27.075,26.4483,26.9593,773100.0],["2025-04-30",26.5447,26.8533,26.2169,26.7568,939000.0],["2025-05-01",26.7086,27.2197,26.4579,27.0365,948100.0],["2025-05-02",27.48,27.5957,27.1329,27.5378,787700.0],["2025-05-05",27.2486,27.6246,27.2486,27.345,716800.0],["2025-05-06",27.0847,27.4221,26.9593,27.2004,545900.0],["2025-05-07",27.4029,27.5475,27.1136,27.21,600900.0],["2025-05-08",27.4318,27.8946,27.2582,27.6825,616100.0],["2025-05-09",27.8175,27.8175,27.48,27.5668,485000.0],["2025-05-12",28.6853,28.9649,28.4538,28.5117,935200.0],["2025-05-13",28.637,28.666,28.3478,28.5599,706300.0],["2025-05-14",28.4046,28.5405,28.1619,28.3463,638200.0],["2025-05-15",28.4143,28.5987,28.2687,28.5211,553300.0],["2025-05-16",28.4725,28.5017,28.2201,28.4628,855600.0],["2025-05-19",28.2298,28.3658,28.1522,28.356,694600.0],["2025-05-20",28.2784,28.3852,28.191,28.2493,536500.0],["2025-05-21",27.9872,28.1036,27.3562,27.3756,560000.0],["2025-05-22",27.23,27.6377,27.1717,27.3853,719700.0],["2025-05-23",26.7155,27.3465,26.7155,27.2591,603800.0],["2025-05-27",27.6086,27.9483,27.2882,27.9289,745500.0],["2025-05-28",27.8901,28.0357,27.4532,27.4629,663500.0],["2025-05-29",27.6086,27.6474,27.2688,27.6474,505600.0],["2025-05-30",27.5891,27.5989,27.327,27.4629,746800.0],["2025-06-02",27.3562,27.3853,26.8514,27.2979,537400.0],["2025-06-03",27.2397,27.5794,27.0649,27.5309,720900.0],["2025-06-04",27.4532,27.6765,27.1232,27.162,692000.0],["2025-06-05",27.1426,27.1911,26.8805,27.0261,629600.0],["2025-06-06",27.4727,27.6086,27.2882,27.6086,647000.0],["2025-06-09",27.6959,28.0842,27.6086,27.7348,629700.0],["2025-06-10",27.725,28.1716,27.725,28.0454,475900.0],["2025-06-11",28.0648,28.1522,27.4532,27.5794,540200.0],["2025-06-12",27.395,27.4532,27.0746,27.4144,548900.0],["2025-06-13",27.0649,27.1232,26.6863,26.7737,760800.0],["2025-06-16",27.0843,27.162,26.7349,26.8125,746200.0],["2025-06-17",26.6087,26.8805,26.4922,26.6378,816400.0],["2025-06-18",26.5698,26.9776,26.5019,26.764,716100.0],["2025-06-20",26.8708,27.0455,26.5795,26.8222,1804400.0],["2025-06-23",26.7446,27.2979,26.6087,27.2882,1237200.0],["2025-06-24",27.5115,27.7736,27.3173,27.5115,1220300.0],["2025-06-25",27.5212,27.56,27.2105,27.3562,1289100.0],["2025-06-26",27.4921,27.9095,27.3367,27.8027,1033200.0],["2025-06-27",27.9192,27.9872,27.6474,27.725,1880300.0],["2025-06-30",27.8998,27.9677,27.6086,27.628,949300.0],["2025-07-01",27.4532,28.7541,27.4532,28.5017,1002900.0],["2025-07-02",28.6279,28.7832,28.2784,28.657,1440200.0],["2025-07-03",28.7541,29.1812,28.7541,28.9385,661300.0],["2025-07-07",29.0356,29.0453,28.3658,28.5308,902000.0],["2025-07-08",28.5405,29.0647,28.5308,28.8608,1172300.0],["2025-07-09",28.9482,29.1035,28.6861,28.8123,864200.0],["2025-07-10",28.6958,29.0938,28.6182,28.8803,990000.0],["2025-07-11",28.6279,28.7346,28.4725,28.492,918900.0],["2025-07-14",28.4628,28.7444,28.424,28.6473,977200.0],["2025-07-15",28.5017,28.6473,27.6474,27.6668,1187300.0],["2025-07-16",27.8221,27.8804,27.2494,27.6862,1593200.0],["2025-07-17",28.2396,28.7929,27.5406,28.2784,2122200.0],["2025-07-18",28.7055,29.3074,28.5017,29.3074,2042500.0],["2025-07-21",29.2783,29.5307,28.9385,28.9773,1097800.0],["2025-07-22",28.9288,29.2103,28.7929,28.8414,1101000.0],["2025-07-23",28.9579,28.987,28.5211,28.6182,736400.0],["2025-07-24",28.5017,28.5793,27.958,27.9677,1567200.0],["2025-07-25",27.9677,27.9677,27.5018,27.8318,965400.0],["2025-07-28",27.9677,28.0745,27.6571,28.0745,895200.0],["2025-07-29",28.3075,28.3463,27.7736,27.8998,722500.0],["2025-07-30",27.9095,28.0357,27.3853,27.5115,972600.0],["2025-07-31",27.2688,27.5115,27.1911,27.3367,1003700.0],["2025-08-01",26.929,27.0941,26.4145,26.7931,1208100.0],["2025-08-04",26.8999,27.1329,26.7737,27.1135,941700.0],["2025-08-05",27.162,27.1814,26.6766,27.1814,999700.0],["2025-08-06",27.1717,27.2203,26.8708,26.8999,554200.0],["2025-08-07",27.162,27.162,26.6572,26.7446,775700.0],["2025-08-08",26.9873,27.0358,26.6572,26.8708,567700.0],["2025-08-11",26.8902,26.9873,26.6669,26.8902,821500.0],["2025-08-12",27.1038,27.8318,27.0746,27.7833,793200.0],["2025-08-13",27.9593,28.2037,27.7442,28.1743,850500.0],["2025-08-14",27.8908,28.2428,27.8028,28.1939,799900.0],["2025-08-15",28.233,28.3307,27.5487,27.5878,700900.0],["2025-08-18",27.6073,27.8322,27.4118,27.8322,670500.0],["2025-08-19",27.8028,28.1352,27.6269,28.0277,711400.0],["2025-08-20",28.2037,28.2428,27.9299,28.1157,750700.0],["2025-08-21",27.9788,28.145,27.8615,27.9593,404400.0],["2025-08-22",28.1646,29.367,27.969,29.279,1321600.0],["2025-08-25",29.2106,29.367,29.0444,29.0542,586800.0],["2025-08-26",28.888,29.4648,28.888,29.2497,864400.0],["2025-08-27",29.0444,29.5919,29.0444,29.3768,1061100.0],["2025-08-28",29.5625,29.5625,28.9075,29.1031,891300.0],["2025-08-29",29.1226,29.2986,28.9564,29.0933,880700.0],["2025-09-02",28.712,28.9173,28.5556,28.8391,670900.0],["2025-09-03",28.6534,29.0933,28.5067,28.8293,688300.0],["2025-09-04",28.9955,29.4257,28.8098,29.4159,897800.0],["2025-09-05",29.543,29.7971,28.9662,29.191,1085800.0],["2025-09-08",29.191,29.191,28.7316,28.9564,857500.0],["2025-09-09",28.9369,29.0835,28.5067,28.5654,671100.0],["2025-09-10",28.712,28.9173,28.409,28.8489,934100.0],["2025-09-11",28.8098,28.8587,28.4969,28.7316,937300.0],["2025-09-12",28.6827,29.3279,28.5263,29.2008,1562000.0],["2025-09-15",29.279,29.5723,28.6631,28.7218,1340000.0],["2025-09-16",28.6534,28.6827,28.1352,28.321,830800.0],["2025-09-17",28.3699,29.2106,28.3699,28.4872,1267100.0],["2025-09-18",28.6143,29.1813,28.4578,29.0933,997000.0],["2025-09-19",29.1031,29.1031,28.4969,28.624,3427500.0],["2025-09-22",28.4969,28.6925,28.1352,28.3014,990400.0],["2025-09-23",28.3796,28.7511,28.057,28.0863,1097800.0],["2025-09-24",28.0668,28.2525,27.842,27.9299,1084300.0],["2025-09-25",27.8811,27.9886,27.7149,27.9299,1071800.0],["2025-09-26",27.9984,28.2428,27.9299,28.1255,773700.0],["2025-09-29",28.0961,28.0961,27.6562,27.754,734100.0],["2025-09-30",27.7442,27.9202,27.3238,27.666,896500.0],["2025-10-01",27.49,27.6269,27.2554,27.5389,742900.0],["2025-10-02",27.3923,27.6269,27.187,27.3825,817400.0],["2025-10-03",27.4411,27.7833,27.4411,27.4705,833700.0],["2025-10-06",27.7149,28.0375,27.3141,27.5682,1390400.0],["2025-10-07",27.4998,27.754,27.1772,27.2749,929300.0],["2025-10-08",27.402,27.5291,27.0599,27.4314,1316600.0],["2025-10-09",27.4998,27.5096,27.011,27.1772,954200.0],["2025-10-10",27.3043,27.4509,26.053,26.1214,1078600.0],["2025-10-13",26.3267,26.6688,26.2094,26.5417,971500.0],["2025-10-14",26.4733,27.7637,26.4342,27.7051,1402600.0],["2025-10-15",27.8322,27.9299,26.7079,26.835,1621000.0],["2025-10-16",26.5124,27.3336,25.6521,25.9259,1939300.0],["2025-10-17",26.1703,26.6591,26.0432,26.5417,2202700.0],["2025-10-20",26.7275,26.8546,26.5026,26.7373,1048100.0],["2025-10-21",26.7177,26.7764,26.4831,26.5711,847100.0],["2025-10-22",26.5906,26.8155,26.356,26.4342,1068900.0],["2025-10-23",26.6102,26.7177,26.2094,26.5809,1233300.0],["2025-10-24",26.7861,27.0208,26.62,26.7568,1217400.0],["2025-10-27",26.7959,26.9621,26.6395,26.7373,773500.0],["2025-10-28",26.6591,26.7666,26.4244,26.5026,668700.0],["2025-10-29",26.2485,26.747,25.8868,26.0334,1269500.0],["2025-10-30",25.8183,26.4733,25.8183,26.1214,1094900.0],["2025-10-31",25.8965,26.2387,25.7108,26.1116,1342400.0],["2025-11-03",26.0921,26.4635,25.789,26.4342,1082800.0],["2025-11-04",26.1507,26.4929,26.1018,26.4147,1071900.0],["2025-11-05",26.3853,26.8741,26.3365,26.4929,857100.0],["2025-11-06",26.3853,26.6297,26.3365,26.4831,802000.0],["2025-11-07",26.4929,26.8644,26.3462,26.8644,730800.0],["2025-11-10",26.8937,27.0403,26.6591,26.9328,667700.0],["2025-11-11",27.0305,27.0403,26.6884,26.9621,738800.0],["2025-11-12",27.0508,27.3069,26.9129,26.9523,738600.0],["2025-11-13",26.7749,27.169,26.5878,26.7552,784800.0],["2025-11-14",26.6863,26.9326,26.3612,26.8833,802800.0],["2025-11-17",26.8735,26.8735,25.8096,25.8391,928200.0],["2025-11-18",25.7898,26.3415,25.78,26.243,920000.0],["2025-11-19",26.2824,26.7355,26.2824,26.6863,1100100.0],["2025-11-20",26.8439,27.0902,26.44,26.5188,834800.0],["2025-11-21",26.6764,27.6714,26.637,27.4744,1408100.0],["2025-11-24",27.3364,27.4941,27.1887,27.3857,1238700.0],["2025-11-25",27.5236,28.1344,27.5039,27.9768,895500.0],["2025-11-26",27.829,27.9866,27.7502,27.76,758400.0],["2025-11-28",27.8192,27.898,27.6123,27.6418,452000.0],["2025-12-01",27.3759,27.9866,27.3759,27.8783,828000.0],["2025-12-02",28.026,28.0556,27.5138,27.5433,949900.0],["2025-12-03",27.5827,28.1147,27.3857,28.0359,1202900.0],["2025-12-04",27.9866,28.223,27.9374,28.095,1011300.0],["2025-12-05",27.9374,28.1639,27.8684,27.9669,666600.0],["2025-12-08",28.0063,28.4102,27.9374,27.9768,1150800.0],["2025-12-09",28.2033,28.3117,27.3365,27.4054,1600400.0],["2025-12-10",27.5138,28.2132,27.4251,28.1639,3149400.0],["2025-12-11",28.2821,28.5383,28.1147,28.1935,1561400.0],["2025-12-12",28.292,28.3807,28.1048,28.3018,1397200.0],["2025-12-15",28.5678,28.6171,28.2033,28.3215,1141300.0],["2025-12-16",28.5186,28.5186,28.1442,28.2723,1586600.0],["2025-12-17",28.223,28.6368,28.095,28.4496,1474800.0],["2025-12-18",28.5974,28.6663,28.1836,28.2723,1217100.0],["2025-12-19",28.2427,28.3018,27.8487,28.026,4088700.0],["2025-12-22",28.026,28.3018,28.026,28.1935,857500.0],["2025-12-23",28.1935,28.361,27.8487,27.8586,1051200.0],["2025-12-24",27.898,28.0556,27.7797,27.9866,419100.0],["2025-12-26",27.9866,28.095,27.8684,27.9374,996900.0],["2025-12-29",28.0556,28.1836,27.5827,27.7206,1154700.0],["2025-12-30",27.7206,27.7206,27.4645,27.5729,968900.0],["2025-12-31",27.632,27.632,27.2773,27.366,951500.0],["2026-01-02",27.3463,27.6517,27.0015,27.4941,1442100.0],["2026-01-05",27.3463,28.1541,27.2084,27.6714,1119900.0],["2026-01-06",27.5532,28.1048,27.4153,28.095,1150600.0],["2026-01-07",28.0654,28.1639,27.6812,27.9078,910300.0],["2026-01-08",27.7994,28.5678,27.7994,28.3215,1023000.0],["2026-01-09",28.3018,28.4201,27.9866,28.026,1097200.0],["2026-01-12",27.6812,28.0457,27.5827,27.8586,1632700.0],["2026-01-13",27.8093,27.9669,27.5729,27.6418,953800.0],["2026-01-14",27.5335,28.3708,27.4744,28.1836,2130700.0],["2026-01-15",27.8191,29.0801,27.632,28.4398,1941800.0],["2026-01-16",28.5481,28.7845,28.3215,28.5087,1788300.0],["2026-01-20",28.0654,28.5087,28.0359,28.0753,1129000.0],["2026-01-21",28.1935,29.1589,28.1344,29.0013,1430800.0],["2026-01-22",29.0604,29.3461,28.7944,28.8831,1185700.0],["2026-01-23",28.7057,28.7747,27.8684,27.9275,1197100.0],["2026-01-26",27.9078,28.1836,27.7206,28.1147,1227400.0],["2026-01-27",28.1541,28.3215,28.0359,28.1935,845300.0],["2026-01-28",28.1245,28.2526,27.8191,27.8881,1141400.0],["2026-01-29",27.9965,28.5284,27.9965,28.5087,1605800.0],["2026-01-30",28.361,28.5875,28.1344,28.4693,3659100.0],["2026-02-02",28.3708,28.9816,28.3215,28.7747,1218600.0],["2026-02-03",28.7057,29.2968,28.5875,29.0308,1354100.0],["2026-02-04",29.2574,29.8386,29.149,29.5135,1168800.0],["2026-02-05",29.5529,29.809,29.3165,29.6317,1097400.0],["2026-02-06",29.8484,30.3706,29.7696,30.1341,1445500.0],["2026-02-09",30.0061,30.1834,29.809,29.809,1084600.0],["2026-02-10",29.7105,29.9568,29.484,29.6908,943100.0],["2026-02-11",29.9686,30.2761,29.3734,29.4726,1008900.0],["2026-02-12",29.7206,29.79,28.7881,29.2345,1570000.0],["2026-02-13",29.175,29.3436,28.8377,29.1155,907100.0],["2026-02-17",29.2543,29.5817,29.046,29.2048,1072900.0],["2026-02-18",29.2444,29.6809,28.8972,28.927,1220400.0],["2026-02-19",28.7683,28.9667,28.5897,28.9567,917500.0],["2026-02-20",28.9766,29.1948,28.6393,29.1651,1453200.0],["2026-02-23",29.1254,29.2643,27.8159,28.0639,1478000.0],["2026-02-24",27.9548,28.2822,27.8259,28.054,1332300.0],["2026-02-25",28.2127,28.5203,28.1135,28.4211,1160000.0],["2026-02-26",28.4707,29.0063,28.4111,28.6393,1139300.0],["2026-02-27",28.1334,28.1334,26.943,27.2406,2406900.0],["2026-03-02",26.8239,28.0739,26.6156,27.7465,2433500.0],["2026-03-03",27.0918,27.8457,26.8934,27.6175,1489400.0],["2026-03-04",27.6671,27.9052,27.4886,27.7961,1546000.0],["2026-03-05",27.4985,27.7366,27.2207,27.3596,1525600.0],["2026-03-06",26.685,26.8041,26.1692,26.7446,1438400.0],["2026-03-09",26.4569,26.8834,25.7922,26.7346,2128600.0],["2026-03-10",26.6156,27.0918,26.2982,26.4866,1521500.0],["2026-03-11",26.3279,26.5759,25.9311,26.1097,1158500.0],["2026-03-12",25.5542,26.1394,25.5046,26.1196,1511400.0],["2026-03-13",26.3081,26.3874,25.8121,26.0998,1507600.0],["2026-03-16",26.3775,26.5462,26.1295,26.1593,1036800.0],["2026-03-17",26.447,26.5065,25.951,26.2089,1221500.0],["2026-03-18",26.0998,26.1593,25.7228,25.8121,1350900.0],["2026-03-19",25.7129,26.07,25.4748,25.9113,1463000.0],["2026-03-20",25.951,26.07,25.703,25.9113,3234600.0],["2026-03-23",26.5958,26.8834,26.2783,26.2982,1838400.0],["2026-03-24",26.0402,26.7049,26.0402,26.3874,1078000.0],["2026-03-25",26.566,26.7049,26.1295,26.4073,1101400.0],["2026-03-26",26.2486,26.5858,26.1394,26.5164,1175000.0],["2026-03-27",26.437,26.5065,26.1196,26.2188,1445500.0],["2026-03-30",26.437,26.5164,26.1196,26.2585,1220500.0],["2026-03-31",26.7346,26.8438,26.3478,26.7148,1378500.0],["2026-04-01",26.8041,27.2009,26.7247,26.9827,962600.0],["2026-04-02",26.5858,27.0025,26.5362,26.9529,1003600.0],["2026-04-06",26.9132,27.2803,26.7842,27.191,1030300.0],["2026-04-07",27.1017,27.3398,27.0422,27.2207,1008000.0],["2026-04-08",28.0044,28.1532,27.8159,27.9251,1428700.0],["2026-04-09",27.7465,28.4211,27.7068,28.3417,1239700.0],["2026-04-10",28.2028,28.3814,27.7167,27.7663,1244700.0],["2026-04-13",27.6473,27.9945,27.4588,27.9945,1186400.0],["2026-04-14",27.8457,27.8953,27.5382,27.7366,1399800.0],["2026-04-15",27.7068,27.7763,27.3894,27.4489,1695900.0],["2026-04-16",26.4866,27.1116,26.0898,26.5263,2843500.0],["2026-04-17",26.7148,27.0719,26.3577,26.6751,2487700.0],["2026-04-20",26.4172,27.1116,26.4172,26.9628,3124600.0],["2026-04-21",26.8934,27.2604,26.5958,26.6454,2140400.0],["2026-04-22",26.7148,26.8041,26.3874,26.4668,1379600.0],["2026-04-23",26.5759,26.814,26.3279,26.6057,2355400.0],["2026-04-24",26.5462,26.6057,26.199,26.2486,2198700.0],["2026-04-27",26.2882,26.6652,26.2386,26.566,1723600.0],["2026-04-28",26.8834,27.0521,26.695,26.8338,1335400.0],["2026-04-29",26.7247,26.8934,26.199,26.2982,1475700.0],["2026-04-30",26.1593,26.7644,26.0898,26.6553,1514600.0],["2026-05-01",26.6553,26.8041,26.4668,26.5263,963800.0],["2026-05-04",26.3279,26.5958,26.2486,26.3279,1172300.0],["2026-05-05",26.3775,26.566,26.2684,26.4866,1072100.0],["2026-05-06",26.6751,27.0323,26.6354,26.814,1390800.0],["2026-05-07",26.8537,26.9529,26.5759,26.6255,1267500.0],["2026-05-08",26.6454,26.695,26.3974,26.5462,1261100.0],["2026-05-11",26.6354,26.6354,25.9212,26.0402,1877400.0],["2026-05-12",26.1097,26.189,25.6038,26.07,1412600.0],["2026-05-13",25.85,26.07,25.66,25.76,1601300.0],["2026-05-14",25.99,26.23,25.82,25.85,1297700.0],["2026-05-15",25.93,25.98,25.5,25.68,1689300.0],["2026-05-18",25.53,26.18,25.53,26.09,1090200.0],["2026-05-19",26.09,26.22,25.81,26.11,1432800.0],["2026-05-20",26.17,26.72,26.0,26.58,1616400.0],["2026-05-21",26.44,26.68,26.2,26.6,1634800.0],["2026-05-22",26.37,26.8,26.37,26.61,1174200.0],["2026-05-26",26.61,26.94,26.52,26.79,1457400.0],["2026-05-27",26.83,26.95,26.59,26.68,1291600.0],["2026-05-28",26.6,26.91,26.48,26.88,1277300.0],["2026-05-29",26.8,26.98,26.72,26.76,1726300.0],["2026-06-01",26.43,26.56,26.17,26.35,1314900.0],["2026-06-02",26.22,26.88,26.22,26.75,1464400.0],["2026-06-03",26.52,26.7,26.13,26.15,1619700.0],["2026-06-04",26.63,26.92,26.59,26.84,1480300.0],["2026-06-05",26.95,27.3,26.88,27.12,1076000.0],["2026-06-08",27.16,27.34,27.04,27.04,1502300.0],["2026-06-09",27.29,27.8,27.24,27.39,1974500.0],["2026-06-10",27.55,27.78,27.47,27.61,1578600.0],["2026-06-11",27.73,27.94,27.52,27.85,1657500.0],["2026-06-12",28.01,28.33,27.92,28.25,1302600.0],["2026-06-15",28.45,28.56,27.76,27.83,1599700.0],["2026-06-16",28.05,28.26,27.79,28.0,1433500.0],["2026-06-17",27.84,28.14,27.21,27.46,2208200.0],["2026-06-18",27.7,27.92,27.55,27.65,3542500.0],["2026-06-22",27.75,28.07,27.72,27.78,1670600.0],["2026-06-23",27.95,28.25,27.74,28.18,1589100.0],["2026-06-24",28.24,28.74,28.2,28.73,1892600.0],["2026-06-25",28.37,28.9,28.24,28.71,1693100.0],["2026-06-26",28.88,29.38,28.72,29.3,6668300.0],["2026-06-29",29.07,29.16,28.65,28.77,2965900.0],["2026-06-30",28.59,28.84,28.5,28.55,1879600.0],["2026-07-01",28.66,29.08,28.52,28.9,2336600.0],["2026-07-02",29.05,29.14,28.5,28.68,1593900.0],["2026-07-06",28.58,28.92,28.58,28.74,1311385.988308],["2026-07-07",28.92,28.96,28.645,28.66,1677610.06647],["2026-07-08",28.46,28.465,28.07,28.21,2106195.853682],["2026-07-09",28.24,28.835,28.235,28.63,1303430.908649],["2026-07-10",28.74,28.8163,28.57,28.72,2230296.292154],["2026-07-13",28.8,29.135,28.68,29.1,1638492.847937],["2026-07-14",28.95,29.16,28.905,29,1600986.520238],["2026-07-15",29.04,29.44,29.04,29.29,2306910.358828],["2026-07-16",29.89,30.9,29.55,30.69,4060869.468846],["2026-07-17",30.63,31.18,30.5,30.84,3189059.002465],["2026-07-20",30.8,31,30.22,30.4,2288395.432643],["2026-07-21",30.26,30.42,30.02,30.42,2045387.446762],["2026-07-22",30.45,30.46,30.15,30.39,1846799.768172],["2026-07-23",30.29,30.73,30.04,30.73,2028523.095541],["2026-07-24",30.86,31.235,30.75,30.98,1707558.639676],["2026-07-27",31.13,31.34,30.98,30.98,1805030.362768],["2026-07-28",31.2,31.5,31.09,31.48,1542883.595339],["2026-07-29",31.31,31.7,31.26,31.43,1863821.447193],["2026-07-30",31.36,31.52,31.09,31.16,1358004.356105],["2026-07-31",31.17,31.31,30.82,31.07,1692980.312716],["2026-08-03",30.97,31.535,30.97,31.28,1823053.816248],["2026-08-04",31.24,31.655,31.085,31.41,1403125.942014],["2026-08-05",31.53,31.6,31.18,31.21,1409095.173124],["2026-08-06",31.46,31.46,30.79,30.83,1088643.26327],["2026-08-07",30.69,30.945,30.51,30.81,919918.966644],["2026-08-10",30.6,30.88,30.6,30.76,230669.765891],["2026-08-11",30.74,31.165,30.7338,31.01,1243587.73796],["2026-08-12",30.78,31.13,30.74,31.12,1293133.254893],["2026-08-13",31.3,31.425,31.095,31.35,1158362.805948],["2026-08-14",31.27,31.54,31.045,31.39,1086007.139618]]}