{"t":"KBR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-16",16.5619,16.9563,16.1676,16.3648,22345500.0],["2006-11-17",16.3648,17.4689,16.3253,17.3112,5273600.0],["2006-11-20",17.4295,17.9973,17.4058,17.6424,2092400.0],["2006-11-21",17.8001,17.9027,16.9563,17.2008,1297100.0],["2006-11-22",17.0588,17.2244,16.5225,16.7985,1505900.0],["2006-11-24",16.6802,17.4531,16.6093,17.3506,672700.0],["2006-11-27",17.3743,17.7449,17.0588,17.3112,1767500.0],["2006-11-28",17.3269,17.39,16.8853,17.3112,748600.0],["2006-11-29",17.4689,17.4689,17.114,17.4216,1034700.0],["2006-11-30",17.3664,17.5478,17.2402,17.461,458700.0],["2006-12-01",17.4689,17.5241,17.2638,17.3821,561000.0],["2006-12-04",17.3585,17.39,17.185,17.2954,476000.0],["2006-12-05",17.1929,17.2165,16.9089,16.9957,675400.0],["2006-12-06",16.8932,17.1061,16.5698,17.043,397200.0],["2006-12-07",17.0746,17.3506,17.0351,17.2323,201800.0],["2006-12-08",17.1692,17.461,17.114,17.3506,894100.0],["2006-12-11",17.3427,17.7213,17.1534,17.6818,445500.0],["2006-12-12",17.7291,18.2812,17.5478,18.2181,661200.0],["2006-12-13",18.2497,18.7386,17.8238,17.9027,887200.0],["2006-12-14",18.0289,18.1393,17.7528,18.0525,521900.0],["2006-12-15",17.9421,18.8491,17.8238,18.6913,919500.0],["2006-12-18",18.4942,18.8885,18.297,18.8254,740700.0],["2006-12-19",18.8254,20.1109,18.1235,19.6456,1098100.0],["2006-12-20",19.9532,21.4516,19.8349,20.4895,1516100.0],["2006-12-21",20.6866,20.8602,20.2292,20.5053,505800.0],["2006-12-22",20.5131,21.2939,20.3869,21.2939,489900.0],["2006-12-26",21.2939,21.7908,21.1204,21.1283,444400.0],["2006-12-27",20.8207,21.3018,20.592,21.3018,225000.0],["2006-12-28",21.1046,21.1677,21.0179,21.0573,90900.0],["2006-12-29",20.7813,21.01,20.1898,20.6314,368200.0],["2007-01-03",20.5052,20.5052,18.7781,19.6772,1081000.0],["2007-01-04",19.3222,19.7245,19.1724,19.4484,463100.0],["2007-01-05",19.3696,19.4011,18.8569,19.1961,280600.0],["2007-01-08",19.1961,19.3144,19.0935,19.267,745400.0],["2007-01-09",19.2434,19.3223,19.1251,19.267,210600.0],["2007-01-10",19.2434,19.6535,19.1251,19.4406,273800.0],["2007-01-11",19.5588,19.9611,19.4405,19.7481,620500.0],["2007-01-12",19.8191,20.5841,19.5588,19.6219,305400.0],["2007-01-16",19.9926,19.9926,18.6282,18.7544,795800.0],["2007-01-17",18.7781,18.8885,18.2733,18.5494,1053400.0],["2007-01-18",18.6282,19.1014,18.4547,18.8569,543500.0],["2007-01-19",18.6913,19.1645,18.5336,19.062,306800.0],["2007-01-22",19.2434,19.4879,18.9279,18.991,904900.0],["2007-01-23",18.6756,20.0951,18.5888,19.969,834800.0],["2007-01-24",19.7718,19.7718,19.4169,19.4563,938000.0],["2007-01-25",19.1645,19.2434,18.3364,18.3364,1283700.0],["2007-01-26",18.9358,19.1093,18.0446,18.4942,2029000.0],["2007-01-29",18.1471,18.7386,18.1471,18.2102,329800.0],["2007-01-30",18.6124,18.8964,18.3995,18.5572,952400.0],["2007-01-31",18.5572,18.5967,18.2181,18.4784,506900.0],["2007-02-01",18.3916,18.8806,18.3364,18.7702,1072900.0],["2007-02-02",18.7702,19.0541,18.5888,18.8885,755800.0],["2007-02-05",18.9122,18.9122,18.3837,18.5099,474400.0],["2007-02-06",18.4311,18.6756,18.2181,18.2733,590700.0],["2007-02-07",18.1945,18.2576,17.9815,18.1235,267700.0],["2007-02-08",18.1393,18.3601,17.4768,17.5399,343700.0],["2007-02-09",17.6897,17.6897,17.1929,17.5083,1077300.0],["2007-02-12",17.2717,18.1393,17.0824,17.95,765100.0],["2007-02-13",17.8948,18.8254,17.8948,18.5494,1365000.0],["2007-02-14",18.4941,18.5494,18.1945,18.4626,964900.0],["2007-02-15",18.1787,18.3206,18.1471,18.2181,857700.0],["2007-02-16",18.1708,18.2024,17.9027,18.0446,384300.0],["2007-02-20",17.8869,17.9894,17.7213,17.9894,210900.0],["2007-02-21",17.9815,18.226,17.3033,18.0131,1385500.0],["2007-02-22",17.9421,18.2576,17.8711,17.9815,640400.0],["2007-02-23",17.9027,18.0604,17.5872,17.7844,514900.0],["2007-02-26",17.7844,19.0462,17.5872,19.0226,884200.0],["2007-02-27",18.7308,18.7702,17.5478,17.7055,1168700.0],["2007-02-28",17.6661,18.297,17.4689,17.9027,641900.0],["2007-03-01",17.8159,18.1392,17.2007,17.8711,825600.0],["2007-03-02",17.8711,18.021,17.1692,17.1771,751800.0],["2007-03-05",16.7591,17.603,16.7591,17.5556,719000.0],["2007-03-06",17.7528,18.2181,17.6976,18.1787,788600.0],["2007-03-07",18.0604,18.7071,17.95,18.3759,1854500.0],["2007-03-08",18.573,18.9279,18.573,18.7702,4582600.0],["2007-03-09",18.9279,18.9437,18.3049,18.368,4320100.0],["2007-03-12",18.3759,18.3837,17.2086,17.7528,4230200.0],["2007-03-13",17.5083,17.8711,17.2796,17.319,1674700.0],["2007-03-14",17.7449,17.7449,16.9326,17.0746,1200800.0],["2007-03-15",17.3112,17.3112,16.9326,16.9405,989100.0],["2007-03-16",16.8853,17.0509,16.5383,16.696,812800.0],["2007-03-19",16.6802,17.0982,16.6802,16.9957,1991300.0],["2007-03-20",16.5619,16.9168,15.7733,16.0099,6569000.0],["2007-03-21",15.9704,16.2465,15.7023,15.7733,5907300.0],["2007-03-22",15.7654,16.1913,15.5051,15.9625,6060900.0],["2007-03-23",16.1518,16.2859,15.9704,16.0493,4495500.0],["2007-03-26",16.1282,16.3332,15.7811,16.0414,4101000.0],["2007-03-27",15.931,16.0099,15.6944,15.8127,10640200.0],["2007-03-28",15.8206,16.0177,15.7733,15.9704,7584100.0],["2007-03-29",15.9547,16.5225,15.931,16.3411,14155100.0],["2007-03-30",16.5619,16.5619,15.9862,16.0493,6328400.0],["2007-04-02",16.0887,16.3253,15.9783,16.3175,12384100.0],["2007-04-03",16.6408,16.6802,16.2465,16.3175,36408800.0],["2007-04-04",16.3569,16.3648,15.8758,16.2149,10613900.0],["2007-04-05",16.2228,16.3963,16.0493,16.1991,5005700.0],["2007-04-09",16.3253,16.3569,15.931,16.207,4165900.0],["2007-04-10",16.2701,16.8301,16.2386,16.7985,6121800.0],["2007-04-11",16.8774,17.3821,16.7985,17.3821,6067500.0],["2007-04-12",17.256,17.3427,17.0824,17.256,3468800.0],["2007-04-13",17.2559,17.4925,17.1613,17.319,5612000.0],["2007-04-16",17.319,17.5478,17.1298,17.2717,8781800.0],["2007-04-17",17.1061,17.603,16.8064,16.8932,6495000.0],["2007-04-18",16.7275,16.8695,16.5619,16.7354,3530500.0],["2007-04-19",16.5462,17.1298,16.4594,16.7433,4634400.0],["2007-04-20",16.9484,16.9563,16.6014,16.9011,3242900.0],["2007-04-23",16.9957,17.0982,16.6408,16.6881,1971300.0],["2007-04-24",16.7433,16.7749,15.931,16.2701,2569300.0],["2007-04-25",17.1534,17.3506,16.2307,16.4279,3448500.0],["2007-04-26",16.4594,16.5698,16.0966,16.5225,3000800.0],["2007-04-27",16.4042,16.8537,16.3253,16.6171,1857100.0],["2007-04-30",16.7985,16.8616,16.207,16.2938,3928100.0],["2007-05-01",16.2938,16.5146,16.1282,16.4515,2278100.0],["2007-05-02",16.4831,17.0667,16.3569,16.9011,2481500.0],["2007-05-03",17.0272,17.6739,16.7433,17.5714,6210000.0],["2007-05-04",17.3112,18.5178,17.1613,17.2086,6726700.0],["2007-05-07",17.2954,17.2954,16.8774,17.2323,1447400.0],["2007-05-08",17.1534,17.6661,16.9563,17.6424,3119700.0],["2007-05-09",17.7055,18.8412,17.6109,18.7702,5393500.0],["2007-05-10",18.7781,19.4484,18.5967,19.3459,5503600.0],["2007-05-11",19.4327,19.5983,18.7308,19.0541,3155600.0],["2007-05-14",19.0304,19.0699,18.5573,18.6834,1995000.0],["2007-05-15",18.7702,19.8901,18.7702,19.7245,3533500.0],["2007-05-16",19.7954,20.0873,19.7402,19.8822,2873700.0],["2007-05-17",19.9138,20.4658,19.6693,20.4343,2572600.0],["2007-05-18",20.4343,21.2939,20.4264,21.1204,3296000.0],["2007-05-21",21.0968,21.4595,20.8996,21.4201,2738900.0],["2007-05-22",21.4595,22.2482,21.4359,22.0826,3786100.0],["2007-05-23",22.0826,22.4059,21.3018,21.357,4775400.0],["2007-05-24",21.4516,21.4516,20.5131,20.6472,3314600.0],["2007-05-25",20.6788,20.8207,20.3396,20.4027,2323600.0],["2007-05-29",20.5052,21.4438,20.4658,21.01,2672300.0],["2007-05-30",20.868,21.6173,20.7813,21.6173,1133000.0],["2007-05-31",21.7356,22.1299,21.3412,21.7119,1367100.0],["2007-06-01",22.0747,22.122,21.5699,21.6882,1264000.0],["2007-06-04",21.8854,22.3349,21.8381,22.3192,1420600.0],["2007-06-05",22.2088,22.3192,21.846,21.9485,1241500.0],["2007-06-06",22.0668,22.0668,21.2308,21.4911,1427400.0],["2007-06-07",21.7671,21.775,20.3791,20.4185,2090000.0],["2007-06-08",20.5052,21.1756,20.3239,21.1441,1675700.0],["2007-06-11",20.9942,21.286,20.6709,21.2781,1241500.0],["2007-06-12",21.2308,21.428,20.6472,20.6787,1293200.0],["2007-06-13",21.0967,21.6567,21.0888,21.3885,1725300.0],["2007-06-14",21.4911,22.1536,21.4911,22.0826,1535100.0],["2007-06-15",22.0984,22.3586,21.6094,21.7119,1381800.0],["2007-06-18",21.8381,22.2245,21.6804,22.1299,1524600.0],["2007-06-19",22.0431,23.1236,21.8933,22.8081,2150100.0],["2007-06-20",23.0526,23.1394,21.7592,21.8381,1908100.0],["2007-06-21",21.8854,22.0668,21.2939,21.846,1325200.0],["2007-06-22",21.7513,22.1772,21.3728,22.1299,1481200.0],["2007-06-25",22.0668,22.0747,21.0652,21.1993,1111700.0],["2007-06-26",21.2466,21.4359,20.5526,20.6709,1422300.0],["2007-06-27",20.5052,21.0179,19.9611,20.8207,1811500.0],["2007-06-28",21.5305,21.6882,20.6866,20.7103,1423500.0],["2007-06-29",20.7497,21.2466,20.4579,20.6866,1833500.0],["2007-07-02",20.9548,21.1914,20.7497,21.0889,1274700.0],["2007-07-03",21.2229,21.2939,20.9232,21.0494,599000.0],["2007-07-05",21.1362,21.499,21.1125,21.3728,1431400.0],["2007-07-06",21.4122,21.9248,21.2072,21.7671,756300.0],["2007-07-09",23.0999,25.1662,22.8555,24.63,4915600.0],["2007-07-10",24.9612,24.977,24.0621,24.3934,2188300.0],["2007-07-11",24.4643,24.8113,24.4012,24.7246,1394300.0],["2007-07-12",25.395,27.9502,25.3397,27.824,5976800.0],["2007-07-13",27.895,28.6679,27.272,27.3666,4387600.0],["2007-07-16",27.2247,28.108,27.0196,27.0591,1891100.0],["2007-07-17",27.3035,27.4455,26.854,27.1773,997800.0],["2007-07-18",26.9013,27.2483,26.3808,26.8224,1710600.0],["2007-07-19",27.1221,27.4534,26.3729,26.3887,1193900.0],["2007-07-20",26.3414,26.4123,25.4186,26.0732,1826900.0],["2007-07-23",26.2231,27.201,26.1048,26.5858,931200.0],["2007-07-24",26.5701,26.5701,25.2451,25.4186,1370300.0],["2007-07-25",25.5527,25.8997,24.1016,24.6852,2209600.0],["2007-07-26",24.1331,24.6142,22.9501,23.447,3256100.0],["2007-07-27",23.0842,24.0385,22.5558,22.816,2996900.0],["2007-07-30",23.1078,24.9218,23.1078,24.7561,4402800.0],["2007-07-31",25.8287,26.6489,25.0322,25.3082,3859200.0],["2007-08-01",25.4344,25.6316,24.2908,24.9139,3347100.0],["2007-08-02",26.4202,26.4202,25.3161,25.8445,3576300.0],["2007-08-03",27.0906,27.0906,25.1584,25.182,2715200.0],["2007-08-06",25.182,25.7104,24.5669,25.6237,3269700.0],["2007-08-07",25.4896,27.5638,25.0558,26.8776,3111800.0],["2007-08-08",26.9013,28.7626,26.16,27.3193,3653300.0],["2007-08-09",26.8146,27.4455,24.8429,25.2372,2543900.0],["2007-08-10",24.1094,24.977,23.163,24.63,3356000.0],["2007-08-13",25.1899,25.5763,24.8744,25.0479,1379300.0],["2007-08-14",25.2372,25.4107,24.07,24.2908,1647200.0],["2007-08-15",24.2908,24.8587,23.3602,23.5179,1459500.0],["2007-08-16",23.1709,23.581,21.01,23.4075,5099800.0],["2007-08-17",24.2751,24.7246,22.398,23.5731,2185600.0],["2007-08-20",23.6205,23.8413,22.6898,23.3129,1473400.0],["2007-08-21",23.0684,25.324,23.0369,24.8981,1994000.0],["2007-08-22",25.2215,25.5211,24.6221,25.2688,1043200.0],["2007-08-23",25.3871,25.947,24.7483,25.7499,2011900.0],["2007-08-24",25.671,26.6568,25.5369,26.6253,1199500.0],["2007-08-27",26.436,27.201,26.0653,26.5543,1166400.0],["2007-08-28",26.1836,26.4044,25.2767,25.4265,1061800.0],["2007-08-29",25.324,26.3098,25.324,25.8287,1059500.0],["2007-08-30",25.5133,26.0259,25.1584,25.3634,982100.0],["2007-08-31",25.3871,26.089,25.3871,25.8997,968700.0],["2007-09-04",25.9391,26.9092,25.9391,26.5385,1176000.0],["2007-09-05",26.3177,26.7041,26.0495,26.5937,1071100.0],["2007-09-06",26.6568,27.1221,26.507,27.0275,1064200.0],["2007-09-07",26.7357,27.3982,26.4991,26.9644,1571200.0],["2007-09-10",27.2483,27.5638,26.3414,26.9329,1304000.0],["2007-09-11",27.1616,27.6032,27.0117,27.4297,1122900.0],["2007-09-12",27.4061,28.9282,27.3982,28.3367,2007700.0],["2007-09-13",29.2594,29.5828,28.8966,29.4329,2135700.0],["2007-09-14",29.22,29.5354,28.7862,29.3225,1658900.0],["2007-09-17",29.1884,29.3304,28.1868,28.3446,1924900.0],["2007-09-18",28.5969,29.5197,28.3603,29.425,1607200.0],["2007-09-19",29.9298,30.6396,29.425,30.1585,1812600.0],["2007-09-20",30.0875,30.3241,29.6537,29.6932,1078100.0],["2007-09-21",30.0007,30.75,29.9061,30.7105,1412300.0],["2007-09-24",30.8525,31.0891,30.4661,30.679,1791000.0],["2007-09-25",30.4188,30.6554,29.6064,30.332,1487700.0],["2007-09-26",30.5528,31.026,30.3004,30.6711,940800.0],["2007-09-27",30.6632,31.8462,30.6159,31.4913,1571000.0],["2007-09-28",31.5781,31.7043,30.4661,30.5765,1197800.0],["2007-10-01",30.6711,31.9014,30.4661,30.8604,1562400.0],["2007-10-02",31.6885,31.8778,30.9945,31.2626,1230000.0],["2007-10-03",31.2153,31.6175,31.1522,31.4519,1336000.0],["2007-10-04",31.5465,31.5623,31.1522,31.4046,1260000.0],["2007-10-05",31.5465,32.4693,31.5465,32.2721,1512500.0],["2007-10-08",32.2642,34.3069,32.0986,32.5876,1746400.0],["2007-10-09",32.8242,32.9582,32.209,32.6507,1712700.0],["2007-10-10",33.2027,34.0624,33.1239,33.9125,2052200.0],["2007-10-11",34.2832,35.6791,33.5734,34.1097,2282100.0],["2007-10-12",34.2043,35.0561,33.5182,34.7091,1029700.0],["2007-10-15",34.7485,35.3794,33.8652,34.4094,1206500.0],["2007-10-16",34.2201,34.3069,32.9661,33.2579,1880100.0],["2007-10-17",33.9599,34.1097,32.8242,33.3841,908900.0],["2007-10-18",33.5813,33.6128,32.0513,32.5481,1224500.0],["2007-10-19",32.4298,32.5245,31.3257,31.7437,1477300.0],["2007-10-22",31.1916,32.2721,30.6001,31.1286,1278900.0],["2007-10-23",31.5465,31.8699,31.168,31.7279,688600.0],["2007-10-24",31.5544,32.5166,30.7736,31.9408,1240600.0],["2007-10-25",32.2563,32.4692,31.6727,32.1459,1201200.0],["2007-10-26",32.2721,32.9582,31.7516,31.862,978200.0],["2007-10-29",31.933,33.4157,31.9093,33.3526,1254900.0],["2007-10-30",33.321,33.321,32.2721,32.4298,1117100.0],["2007-10-31",32.5718,34.3069,31.515,33.8179,2203500.0],["2007-11-01",33.1081,33.1239,29.1332,31.5623,5092400.0],["2007-11-02",31.6412,31.6412,29.6143,30.5765,3249400.0],["2007-11-05",29.8352,32.0828,29.8352,30.474,2035500.0],["2007-11-06",30.4818,31.5465,30.4818,31.3888,1356600.0],["2007-11-07",30.6475,31.2626,30.1585,30.4582,1087900.0],["2007-11-08",30.6001,31.1207,30.0796,30.8288,2330300.0],["2007-11-09",30.4187,30.9393,30.056,30.4897,1294100.0],["2007-11-12",30.403,30.4976,27.2799,27.5796,2170800.0],["2007-11-13",27.7136,28.1789,27.13,28.1001,2537800.0],["2007-11-14",28.2657,29.8982,28.1947,28.7626,2100700.0],["2007-11-15",28.6521,29.1174,28.1947,28.5969,1330300.0],["2007-11-16",28.6048,29.2358,28.1474,28.7783,1719500.0],["2007-11-19",28.6206,28.6206,26.6253,26.9329,2156000.0],["2007-11-20",26.9802,27.9818,26.6253,27.6032,3351500.0],["2007-11-21",27.3587,28.037,26.854,27.6111,1586700.0],["2007-11-23",27.7688,28.1789,27.3035,27.8319,329200.0],["2007-11-26",27.8792,29.0228,27.6032,28.0843,1460900.0],["2007-11-27",28.1632,28.2341,27.0906,28.0685,2240500.0],["2007-11-28",28.2263,30.7579,28.0685,30.608,2006400.0],["2007-11-29",30.4187,30.8683,29.7878,30.5607,1098200.0],["2007-11-30",31.026,31.4677,30.7263,31.4046,3076000.0],["2007-12-03",31.9093,32.7611,31.0497,31.2153,2696500.0],["2007-12-04",31.2311,31.586,30.7736,31.1364,1233900.0],["2007-12-05",31.6412,31.8541,31.0339,31.3099,1797500.0],["2007-12-06",31.2311,33.5024,31.097,33.3762,1704800.0],["2007-12-07",33.3841,34.6696,32.8872,34.504,1510100.0],["2007-12-10",34.504,35.064,33.4945,33.7863,1429000.0],["2007-12-11",33.8021,34.1807,31.9093,32.138,1212800.0],["2007-12-12",31.5544,32.8636,30.3872,31.0655,1847700.0],["2007-12-13",30.9629,31.8699,30.8289,31.5465,1760200.0],["2007-12-14",31.5465,31.6569,30.5844,30.6948,1045500.0],["2007-12-17",29.4723,30.2373,29.2594,29.7011,1398800.0],["2007-12-18",29.914,30.8368,29.496,29.843,1247800.0],["2007-12-19",29.843,30.7579,29.7326,29.8588,870800.0],["2007-12-20",29.9298,30.2847,29.2752,30.1979,824600.0],["2007-12-21",30.5765,31.5623,30.5765,31.0812,1802200.0],["2007-12-24",31.5387,31.6017,30.8762,31.1838,223500.0],["2007-12-26",30.7184,31.7358,30.7184,31.5702,443000.0],["2007-12-27",31.6491,32.2563,31.026,31.3415,628800.0],["2007-12-28",31.0497,31.4046,30.5134,30.8525,505800.0],["2007-12-31",30.75,31.1364,30.5607,30.6001,522100.0],["2008-01-02",30.3635,30.8131,29.9692,30.5528,973600.0],["2008-01-03",30.4897,33.0844,30.4897,31.8462,1846000.0],["2008-01-04",31.4677,31.6254,30.3635,30.4897,1072600.0],["2008-01-07",30.6553,30.8525,29.4487,30.2374,1506900.0],["2008-01-08",30.4345,30.6632,28.9282,29.0071,1117500.0],["2008-01-09",28.9518,28.9518,26.5227,27.966,2170900.0],["2008-01-10",27.6269,29.0228,27.3666,28.4786,1767600.0],["2008-01-11",28.2973,28.384,27.0038,27.3035,1283900.0],["2008-01-14",27.8477,28.2815,26.7751,27.9739,1453900.0],["2008-01-15",27.1616,27.4139,26.2073,26.4281,1399800.0],["2008-01-16",26.2704,27.7294,23.8492,24.8587,3216100.0],["2008-01-17",24.9218,25.3871,23.5337,23.5653,2071800.0],["2008-01-18",23.7072,24.2908,22.7372,23.5258,2464800.0],["2008-01-22",22.54,24.0937,18.9279,23.8728,2707400.0],["2008-01-23",24.8429,24.8429,21.6961,23.5022,2908900.0],["2008-01-24",23.7861,24.764,23.2813,24.2593,2032300.0],["2008-01-25",24.4801,25.3319,23.3681,23.6599,1644400.0],["2008-01-28",23.6599,24.8823,22.8949,24.8429,1733200.0],["2008-01-29",24.9296,25.6316,24.6063,25.1741,1360000.0],["2008-01-30",25.0322,25.6473,24.2829,24.9612,1144400.0],["2008-01-31",24.4091,25.0085,23.7545,24.8902,1666400.0],["2008-02-01",25.0795,26.8146,24.8744,26.3414,1910500.0],["2008-02-04",26.2388,26.4912,25.1347,25.2136,1163300.0],["2008-02-05",24.7877,24.8902,23.4943,23.8176,2033100.0],["2008-02-06",23.6914,24.7246,23.1315,23.794,1709400.0],["2008-02-07",23.581,23.7782,22.6583,22.9974,2464300.0],["2008-02-08",22.9107,24.0306,22.8003,23.7467,1917400.0],["2008-02-11",23.865,24.488,23.7072,24.3224,1457800.0],["2008-02-12",24.4012,25.395,24.0858,24.488,1724700.0],["2008-02-13",24.9691,25.2215,24.4801,25.1662,1388700.0],["2008-02-14",25.1584,25.2057,24.6457,24.8666,1192100.0],["2008-02-15",24.8035,24.8823,23.8886,24.5984,1002100.0],["2008-02-19",24.8744,26.089,24.7798,25.5842,1530100.0],["2008-02-20",25.5133,26.5228,25.1978,26.3177,1242800.0],["2008-02-21",26.3729,26.5543,25.7104,25.8366,1225300.0],["2008-02-22",25.9786,27.4455,24.9218,27.3903,1634500.0],["2008-02-25",27.2168,27.8162,26.4754,26.854,2042700.0],["2008-02-26",27.2089,29.0386,26.1284,28.2657,2677900.0],["2008-02-27",27.9818,28.0843,26.6647,27.0985,2071500.0],["2008-02-28",27.0038,27.9739,26.4597,27.7294,1862700.0],["2008-02-29",27.4928,27.5244,26.1126,26.2861,1720200.0],["2008-03-03",26.2861,26.2861,25.2767,25.6079,1557600.0],["2008-03-04",25.4265,26.1442,24.8744,25.3398,1705000.0],["2008-03-05",25.7183,26.6726,24.8666,26.2625,1576200.0],["2008-03-06",26.018,26.018,25.0479,25.2609,2182200.0],["2008-03-07",24.9927,25.7262,24.5905,25.1662,2644200.0],["2008-03-10",25.1505,25.1505,22.9264,23.163,1876600.0],["2008-03-11",23.6599,24.3382,22.8949,24.2041,2010300.0],["2008-03-12",24.2436,24.3305,23.0823,23.2719,2408800.0],["2008-03-13",22.8928,23.1692,22.2213,23.0587,2740300.0],["2008-03-14",23.2087,23.9908,22.0633,22.4978,2486100.0],["2008-03-17",21.9764,22.2766,20.752,20.8784,2673500.0],["2008-03-18",20.4755,22.1502,20.4755,22.1186,3512000.0],["2008-03-19",22.1818,22.6716,20.6256,20.6493,1670300.0],["2008-03-20",20.6335,20.91,19.3222,20.7599,2165300.0],["2008-03-24",20.7599,22.5452,20.7599,21.7789,1415600.0],["2008-03-25",21.7552,22.6953,21.5735,22.5768,1534600.0],["2008-03-26",22.5689,23.0113,22.1897,22.5136,1151900.0],["2008-03-27",22.7111,22.9955,22.2055,22.4188,1193100.0],["2008-03-28",22.4978,23.3272,21.9764,22.1818,2031300.0],["2008-03-31",22.2055,22.3714,21.5972,21.9053,1618900.0],["2008-04-01",21.9527,22.5926,21.9527,22.403,2586400.0],["2008-04-02",22.6716,22.8533,22.1976,22.64,1778100.0],["2008-04-03",22.5057,23.7617,22.403,23.6985,2278400.0],["2008-04-04",23.7696,24.2673,23.6432,23.8565,1220800.0],["2008-04-07",24.0461,24.449,23.3351,23.4852,872800.0],["2008-04-08",23.3588,23.5326,22.64,23.501,1474600.0],["2008-04-09",23.4852,23.7301,23.1455,23.3193,1099900.0],["2008-04-10",23.3667,23.9829,23.3272,23.8802,1485700.0],["2008-04-11",23.2245,24.2752,23.2008,23.4378,1244900.0],["2008-04-14",23.6353,23.8644,23.2719,23.343,916900.0],["2008-04-15",23.4378,23.5958,22.9244,23.3509,897500.0],["2008-04-16",23.4852,24.7491,23.4852,24.6544,1139900.0],["2008-04-17",24.5043,24.7018,23.8328,24.291,873400.0],["2008-04-18",24.9545,25.5944,24.6622,25.1362,1468200.0],["2008-04-21",24.8281,25.6181,24.8281,25.3653,856500.0],["2008-04-22",25.2152,25.5312,24.7096,24.757,809500.0],["2008-04-23",24.7728,25.2468,24.6385,24.994,641600.0],["2008-04-24",24.994,25.1125,24.1883,24.7649,763700.0],["2008-04-25",24.8834,25.5944,24.5596,25.3337,830600.0],["2008-04-28",25.3021,25.468,25.0414,25.3969,1034100.0],["2008-04-29",25.1678,25.389,24.3384,24.3858,979100.0],["2008-04-30",24.3937,24.7965,22.6321,22.7822,3012600.0],["2008-05-01",22.7901,22.9718,21.9764,22.5373,1948500.0],["2008-05-02",25.3495,25.6813,23.7143,23.8644,3194400.0],["2008-05-05",24.0224,25.2942,24.0224,24.9624,2278300.0],["2008-05-06",24.9861,25.1915,24.5832,24.7807,1100000.0],["2008-05-07",25.1441,26.3922,25.1046,25.6576,1603700.0],["2008-05-08",25.6576,25.9578,25.5233,25.8393,1427300.0],["2008-05-09",25.6813,25.8867,25.0493,25.3179,953400.0],["2008-05-12",25.5549,26.2184,24.836,26.0842,744000.0],["2008-05-13",26.566,27.2612,26.5344,26.9452,2108100.0],["2008-05-14",27.0716,27.1427,26.5028,26.5028,2308100.0],["2008-05-15",26.5739,27.4271,26.4633,27.3797,1423600.0],["2008-05-16",27.4113,28.4303,27.3481,28.375,2402200.0],["2008-05-19",28.5962,28.6752,27.7826,28.1143,2543100.0],["2008-05-20",27.9642,28.0432,27.2849,27.7036,1245400.0],["2008-05-21",27.672,28.0511,26.5976,26.7951,906100.0],["2008-05-22",27.0242,27.7589,26.8978,27.2849,1053100.0],["2008-05-23",27.1506,27.2533,26.3843,26.6924,677200.0],["2008-05-27",26.8978,27.1901,26.3527,26.7793,656500.0],["2008-05-28",26.8978,27.119,26.2975,26.7872,1669600.0],["2008-05-29",26.6292,26.9768,26.3843,26.6924,824100.0],["2008-05-30",26.6924,27.5851,26.4712,27.4192,1733300.0],["2008-06-02",27.2928,28.2723,27.2217,28.2328,2781500.0],["2008-06-03",28.4382,28.4382,27.7905,28.2565,2754500.0],["2008-06-04",28.2091,29.2677,28.0827,29.0939,2450000.0],["2008-06-05",29.2756,30.1603,29.244,30.1208,3507700.0],["2008-06-06",29.947,30.342,29.2914,29.3308,1723500.0],["2008-06-09",29.5915,29.6863,28.533,29.2598,975400.0],["2008-06-10",29.007,29.165,28.1064,28.3987,2098000.0],["2008-06-11",28.3117,28.9762,28.0111,28.0902,1710300.0],["2008-06-12",28.3829,28.5411,27.4495,27.6472,1367300.0],["2008-06-13",27.8212,29.1344,27.5997,29.0395,1842200.0],["2008-06-16",28.9129,29.3163,28.6044,29.0316,1017300.0],["2008-06-17",29.0553,29.3717,28.8259,29.0869,1007000.0],["2008-06-18",28.8892,29.2135,28.288,28.6835,915200.0],["2008-06-19",28.7626,29.2293,28.4936,28.6439,1408400.0],["2008-06-20",28.462,28.6677,28.1298,28.4699,1246200.0],["2008-06-23",28.5095,28.9208,28.4778,28.6835,1600400.0],["2008-06-24",28.5807,28.723,27.5918,27.6235,1183700.0],["2008-06-25",27.6947,27.8924,27.2912,27.6314,1133500.0],["2008-06-26",27.4257,27.4494,26.4053,26.5793,1294800.0],["2008-06-27",26.5793,27.9636,26.4607,27.8529,3477100.0],["2008-06-30",27.8845,28.2247,27.5365,27.6156,1666900.0],["2008-07-01",27.3624,27.9241,26.9748,27.7817,2365300.0],["2008-07-02",27.5444,27.845,26.1363,26.16,1113800.0],["2008-07-03",26.1759,26.1759,24.4435,25.195,1264700.0],["2008-07-07",25.282,25.6617,24.3802,24.6887,1837200.0],["2008-07-08",24.2141,24.8865,23.9293,24.5305,2294100.0],["2008-07-09",24.6175,25.0605,23.8581,23.9846,1134600.0],["2008-07-10",24.0954,24.9576,24.0954,24.7757,1995100.0],["2008-07-11",24.5305,25.0763,23.9293,24.2853,2141500.0],["2008-07-14",24.4435,24.9181,24.0954,24.127,2062000.0],["2008-07-15",23.953,24.222,22.9246,23.5417,1604300.0],["2008-07-16",23.3914,24.1745,22.2602,24.0954,2908400.0],["2008-07-17",24.3327,24.6096,23.9609,24.5384,1398000.0],["2008-07-18",24.5384,24.7124,24.2457,24.4909,1081300.0],["2008-07-21",24.5305,24.9181,24.4039,24.7203,725100.0],["2008-07-22",24.5226,25.0684,24.3406,24.7915,1154000.0],["2008-07-23",24.9735,25.0288,23.6999,24.135,1296600.0],["2008-07-24",24.127,24.1508,22.1494,22.276,1834900.0],["2008-07-25",22.4817,22.5608,22.2602,22.4579,1692600.0],["2008-07-28",22.4184,22.8297,21.4533,21.5799,1545500.0],["2008-07-29",21.6827,22.2918,21.659,22.2048,1495900.0],["2008-07-30",22.3472,23.3835,22.3472,23.2964,1164900.0],["2008-07-31",22.9167,23.2727,22.1731,22.5449,1360600.0],["2008-08-01",22.189,22.8218,20.9945,21.1685,3006000.0],["2008-08-04",20.7255,20.947,17.8303,17.9885,3485100.0],["2008-08-05",18.2258,19.3412,18.2258,19.2937,3393600.0],["2008-08-06",19.001,19.2304,18.5818,18.8112,2955500.0],["2008-08-07",19.6022,20.2351,18.5264,18.6213,4129400.0],["2008-08-08",18.5818,19.1355,17.4901,17.8303,4479300.0],["2008-08-11",17.8145,18.384,17.4822,17.6088,4171000.0],["2008-08-12",17.767,18.0518,16.9443,17.9015,4467000.0],["2008-08-13",17.8145,18.3049,17.5692,18.1388,3563500.0],["2008-08-14",18.0439,18.7716,17.8461,18.5027,3700900.0],["2008-08-15",18.5027,18.5897,18.0043,18.1862,2073300.0],["2008-08-18",18.3761,18.5106,17.7354,17.8936,2016500.0],["2008-08-19",17.7591,18.0518,17.5139,17.68,2211000.0],["2008-08-20",17.7353,18.2574,17.3319,18.21,2153400.0],["2008-08-21",18.3207,19.1118,18.1783,18.914,3681900.0],["2008-08-22",18.914,19.0564,18.6925,18.914,1635900.0],["2008-08-25",18.7242,18.7558,18.123,18.3128,1879300.0],["2008-08-26",18.3761,18.7716,18.1625,18.7716,1705300.0],["2008-08-27",18.8586,19.7525,18.1704,19.3728,2060300.0],["2008-08-28",19.6813,19.7209,18.9852,19.6181,1418700.0],["2008-08-29",19.5469,19.713,19.096,19.4203,1140000.0],["2008-09-02",19.6893,19.6893,18.1704,18.4552,2112000.0],["2008-09-03",18.4315,18.4552,17.2607,17.4901,2902100.0],["2008-09-04",17.4031,17.941,16.1453,16.6753,2995200.0],["2008-09-05",16.5646,17.0313,16.2165,16.9127,1418600.0],["2008-09-08",17.3952,17.5455,15.821,16.1137,1987400.0],["2008-09-09",16.1374,16.1374,13.7959,14.0728,4797900.0],["2008-09-10",14.2389,14.5,13.8117,14.1914,6720200.0],["2008-09-11",14.0645,14.4215,13.4854,13.9138,3845000.0],["2008-09-12",14.596,15.3734,14.0169,15.2068,4498600.0],["2008-09-15",14.5484,14.5484,13.3585,13.4537,3051600.0],["2008-09-16",13.0967,14.1201,12.6208,13.9455,4019000.0],["2008-09-17",13.6838,13.8027,12.716,13.0412,3094000.0],["2008-09-18",13.2475,13.6758,12.2242,13.5172,3580900.0],["2008-09-19",14.8023,15.6669,13.5172,15.421,3788200.0],["2008-09-22",15.5241,15.8652,15.1275,15.2227,3254800.0],["2008-09-23",15.2385,15.5638,13.422,13.5568,3062800.0],["2008-09-24",12.8984,13.7631,12.8984,13.2316,2739300.0],["2008-09-25",13.2554,13.4458,12.5653,13.0571,3985600.0],["2008-09-26",12.7636,12.8826,12.3352,12.8508,2561500.0],["2008-09-29",12.5732,12.6446,10.709,11.1295,3620600.0],["2008-09-30",11.4626,12.1131,11.0184,12.1131,3701200.0],["2008-10-01",11.9862,12.2004,11.3595,12.002,2306600.0],["2008-10-02",13.065,14.0328,11.8672,11.9703,18988100.0],["2008-10-03",12.2242,13.5013,12.1607,12.2083,10608500.0],["2008-10-06",12.2004,12.6922,11.1057,12.3749,11490000.0],["2008-10-07",12.6922,12.8508,11.1771,11.3436,9105400.0],["2008-10-08",10.9073,12.1528,10.709,11.7085,10906600.0],["2008-10-09",12.2955,12.8508,11.4309,11.6292,9483400.0],["2008-10-10",11.2326,12.6922,10.9391,11.9227,9519400.0],["2008-10-13",13.0888,14.0963,12.5811,13.8265,9144700.0],["2008-10-14",14.6753,14.7467,13.1285,13.4299,7582700.0],["2008-10-15",13.065,13.2316,11.8196,11.9544,7649000.0],["2008-10-16",12.3511,12.7556,11.4626,12.6446,8330700.0],["2008-10-17",12.0576,13.8821,12.0576,12.7556,6051200.0],["2008-10-20",13.2395,13.9693,12.9143,13.89,5316600.0],["2008-10-21",13.533,13.89,12.8588,13.0729,5057800.0],["2008-10-22",12.5018,12.7715,11.3436,11.7006,6881700.0],["2008-10-23",11.6927,12.01,10.5107,11.2326,8367500.0],["2008-10-24",9.8682,11.0898,9.8126,10.709,6945800.0],["2008-10-27",10.6694,11.066,9.9158,9.9158,6929500.0],["2008-10-28",10.5107,10.5186,9.3764,10.5186,9776000.0],["2008-10-29",10.5662,11.1374,9.9554,10.4869,8980800.0],["2008-10-30",11.0105,11.2484,10.4949,11.1612,6179800.0],["2008-10-31",11.5023,12.0972,11.4626,11.772,7158900.0],["2008-11-03",11.8831,12.2876,11.1771,11.4864,3742500.0],["2008-11-04",11.9545,12.6922,11.653,12.6922,6496300.0],["2008-11-05",12.4939,13.1443,12.1686,12.4145,6719200.0],["2008-11-06",12.2718,12.4542,11.304,11.3674,5329600.0],["2008-11-07",11.5975,11.9941,11.3516,11.8117,4051700.0],["2008-11-10",12.2956,12.478,11.7006,11.9941,5477200.0],["2008-11-11",11.8196,11.9307,10.9391,11.0739,3545300.0],["2008-11-12",10.9073,11.0105,9.9713,10.0586,4918600.0],["2008-11-13",10.1696,11.0819,9.4795,11.0819,6362300.0],["2008-11-14",10.8518,11.0501,10.1855,10.3997,5258400.0],["2008-11-17",10.0665,10.5107,9.7968,10.0586,3025500.0],["2008-11-18",9.9396,10.2251,9.2812,9.5667,5286400.0],["2008-11-19",9.4715,9.9078,9.0749,9.0749,4325300.0],["2008-11-20",8.829,8.8449,7.774,7.8216,7416300.0],["2008-11-21",8.1389,8.3927,7.7581,8.2896,5260600.0],["2008-11-24",8.7338,9.4795,8.5117,9.2891,4999600.0],["2008-11-25",9.5033,9.9158,9.2177,9.7095,4015300.0],["2008-11-26",9.4398,11.0263,9.1939,10.8835,5357000.0],["2008-11-28",10.8201,10.9867,10.4076,10.9232,1672400.0],["2008-12-01",10.709,10.7566,9.2177,9.2653,4309800.0],["2008-12-02",9.7095,10.1061,9.3922,9.9475,4769900.0],["2008-12-03",9.654,10.3045,9.5191,9.9475,4274900.0],["2008-12-04",9.7175,10.4235,9.5191,9.7571,3102900.0],["2008-12-05",9.5509,10.2727,9.297,10.2648,3104000.0],["2008-12-08",10.9867,11.653,10.7884,11.4071,5767500.0],["2008-12-09",11.066,12.002,10.8042,11.4706,4690800.0],["2008-12-10",11.6133,12.4939,11.6133,12.2004,5182800.0],["2008-12-11",12.1685,12.6142,11.4204,11.6751,4196600.0],["2008-12-12",11.2135,12.2879,10.8713,12.1844,6491200.0],["2008-12-15",12.3118,12.5107,11.5318,11.8184,2350200.0],["2008-12-16",11.9696,12.5187,11.9536,12.5187,3873700.0],["2008-12-17",12.3436,12.9325,12.0332,12.5426,3458200.0],["2008-12-18",12.9246,12.9246,11.5637,12.0014,4092900.0],["2008-12-19",12.1367,12.3675,11.7786,12.073,3347000.0],["2008-12-22",12.0969,12.2561,11.5398,11.8661,2205200.0],["2008-12-23",11.7865,12.0491,11.4204,11.6433,1865300.0],["2008-12-24",11.6433,11.8184,11.3488,11.7467,597000.0],["2008-12-26",11.7706,11.9218,11.6353,11.9218,877900.0],["2008-12-29",11.9855,12.1128,11.508,11.8104,1617100.0],["2008-12-30",11.9536,12.1208,11.5796,12.1208,1703100.0],["2008-12-31",12.1128,12.264,11.9855,12.0969,2074100.0],["2009-01-02",12.1526,12.6699,12.0571,12.6062,2252800.0],["2009-01-05",12.5426,12.9405,12.3277,12.7097,3711400.0],["2009-01-06",12.8848,13.4737,12.8609,13.1235,3622700.0],["2009-01-07",13.0997,13.4498,12.7097,12.845,4020800.0],["2009-01-08",12.7495,13.8,12.5505,13.5931,5396800.0],["2009-01-09",13.609,14.0626,13.0997,13.8,3549200.0],["2009-01-12",13.7921,13.808,12.4232,12.6938,3248300.0],["2009-01-13",12.5107,13.0121,12.3357,12.9166,3020900.0],["2009-01-14",12.662,12.8927,11.9218,12.081,2748200.0],["2009-01-15",12.0253,12.7336,11.5398,12.4948,3731200.0],["2009-01-16",12.7972,12.9325,12.1526,12.7177,1878500.0],["2009-01-20",12.654,12.662,11.6751,11.8581,2097700.0],["2009-01-21",12.1128,12.4312,11.699,12.3595,2703700.0],["2009-01-22",12.1526,12.1606,11.5398,11.8502,2701000.0],["2009-01-23",11.5398,12.2083,11.2215,11.9855,3494200.0],["2009-01-26",11.9934,12.4948,11.7865,11.9934,2434100.0],["2009-01-27",12.264,12.3436,11.882,12.0889,2182300.0],["2009-01-28",12.3357,12.8291,12.2561,12.7654,4275500.0],["2009-01-29",12.6381,12.6381,12.0014,12.081,2082400.0],["2009-01-30",11.9855,12.1924,11.1498,11.2692,2936600.0],["2009-02-02",11.2056,11.3727,10.8076,11.1976,2413100.0],["2009-02-03",11.3011,11.4125,11.0623,11.2294,2363400.0],["2009-02-04",11.2692,11.6831,11.1021,11.2215,2220900.0],["2009-02-05",11.126,11.5478,10.9111,11.1578,2886100.0],["2009-02-06",11.2055,12.3118,11.1419,12.1844,3858400.0],["2009-02-09",12.0889,12.5267,11.9775,12.264,2041800.0],["2009-02-10",12.0412,12.5028,11.6273,11.8343,2577300.0],["2009-02-11",11.9457,12.1526,11.0862,11.6194,3141500.0],["2009-02-12",11.2931,11.7706,11.1021,11.7547,2678400.0],["2009-02-13",11.7945,12.2163,11.7388,11.9139,2306900.0],["2009-02-17",11.5398,11.6273,11.118,11.1896,2720500.0],["2009-02-18",11.317,11.3886,10.8076,10.9907,2563500.0],["2009-02-19",11.118,11.4045,10.9031,10.9748,2043900.0],["2009-02-20",10.7519,10.8792,10.2585,10.7042,2739500.0],["2009-02-23",10.744,10.7997,10.0356,10.0436,2092100.0],["2009-02-24",10.2028,10.8235,9.7889,10.7201,3050000.0],["2009-02-25",11.2931,11.301,10.3619,10.4097,5549300.0],["2009-02-26",10.5291,10.7519,10.1869,10.2346,2751200.0],["2009-02-27",9.9879,10.4256,9.8208,10.0277,3207300.0],["2009-03-02",9.781,9.9083,9.2,9.391,3473300.0],["2009-03-03",9.5502,9.6696,9.2637,9.3592,3287000.0],["2009-03-04",9.6218,10.1073,9.4945,9.9402,2936000.0],["2009-03-05",9.6696,9.8606,9.2796,9.3433,2205100.0],["2009-03-06",10.0277,10.0277,9.0806,9.3194,2417500.0],["2009-03-09",9.1682,9.7332,9.1523,9.4308,1969900.0],["2009-03-10",9.6855,10.3858,9.6059,10.3619,2568400.0],["2009-03-11",10.4978,10.6975,10.1462,10.3779,2657400.0],["2009-03-12",10.3859,11.6642,10.346,11.5923,3672200.0],["2009-03-13",11.6802,11.816,11.1609,11.3686,2546100.0],["2009-03-16",11.4804,11.5923,11.0171,11.049,1682100.0],["2009-03-17",11.065,11.6003,10.8093,11.6003,1581900.0],["2009-03-18",11.5124,11.808,11.1209,11.6162,2088800.0],["2009-03-19",11.7281,11.9838,11.4325,11.8959,2850000.0],["2009-03-20",11.808,11.9438,10.8333,11.049,1782200.0],["2009-03-23",11.3766,11.6802,11.1449,11.6802,1776100.0],["2009-03-24",11.4085,11.9358,11.3606,11.6802,1387000.0],["2009-03-25",11.784,12.0317,11.2487,11.6802,1554100.0],["2009-03-26",11.792,12.3433,11.7361,12.3113,3335300.0],["2009-03-27",12.0557,12.1835,11.6562,11.7201,1374800.0],["2009-03-30",11.4005,11.5044,10.6975,10.9292,2250400.0],["2009-03-31",11.1129,11.2567,10.8733,11.033,1821900.0],["2009-04-01",10.7854,11.4724,10.6336,11.4245,1981400.0],["2009-04-02",11.5923,12.1915,11.5124,11.832,2760300.0],["2009-04-03",11.792,12.1435,11.7281,12.1435,1367400.0],["2009-04-06",12.0237,12.0796,11.7121,12.0077,1443700.0],["2009-04-07",11.7281,11.8959,11.3286,11.5044,1439000.0],["2009-04-08",11.5603,11.6642,11.2487,11.4884,1428800.0],["2009-04-09",11.808,12.1196,11.6642,12.0876,2257300.0],["2009-04-13",11.8959,12.1036,11.5923,12.0237,1074500.0],["2009-04-14",11.8479,12.0716,11.6003,11.7441,1336900.0],["2009-04-15",11.6083,12.0956,11.6083,11.9518,1235800.0],["2009-04-16",12.0557,12.3433,11.9039,12.1515,1852000.0],["2009-04-17",12.1915,13.0463,12.1515,12.9744,2551900.0],["2009-04-20",12.6868,12.6948,11.9917,12.0237,1432100.0],["2009-04-21",11.9438,12.2873,11.6642,12.1675,1613800.0],["2009-04-22",11.9838,12.9265,11.9838,12.511,1300000.0],["2009-04-23",12.519,12.7108,11.8959,12.2714,1181000.0],["2009-04-24",12.3992,12.7907,12.3273,12.6708,1661800.0],["2009-04-27",12.3752,12.9824,12.3433,12.7827,1657900.0],["2009-04-28",12.6309,12.9424,12.3433,12.7108,1811100.0],["2009-04-29",12.8306,13.1741,12.4711,13.0543,2226200.0],["2009-04-30",13.1981,13.3419,12.3353,12.4791,2795900.0],["2009-05-01",12.3912,12.8546,12.1196,12.7028,1883400.0],["2009-05-04",12.8226,14.1808,12.8226,13.7014,4539800.0],["2009-05-05",13.8053,13.9091,13.4218,13.8293,2445600.0],["2009-05-06",13.981,14.1009,13.4218,13.6055,3247100.0],["2009-05-07",13.8292,14.029,13.4378,13.6215,2524300.0],["2009-05-08",13.9411,14.6681,13.6455,14.5802,2324400.0],["2009-05-11",14.2607,14.4444,13.8692,13.8932,2304300.0],["2009-05-12",13.9571,14.2686,13.5177,13.8452,1935700.0],["2009-05-13",13.5656,13.6535,13.1342,13.4138,2764200.0],["2009-05-14",13.1901,14.021,13.1901,13.8932,2138800.0],["2009-05-15",13.7733,14.1808,13.4298,13.5736,1781800.0],["2009-05-18",13.7174,14.2367,13.6295,14.2127,1281000.0],["2009-05-19",14.3166,14.3565,13.8852,13.973,2041800.0],["2009-05-20",14.0849,14.4604,13.7893,13.8612,1731200.0],["2009-05-21",13.6775,13.6775,13.2141,13.4538,1751500.0],["2009-05-22",13.5097,13.5896,13.2141,13.3499,939900.0],["2009-05-26",13.4697,14.1808,13.4697,14.0529,2148300.0],["2009-05-27",14.029,14.764,13.989,14.3246,2399400.0],["2009-05-28",14.5163,14.78,14.1488,14.6441,2363600.0],["2009-05-29",14.78,14.9957,14.4204,14.716,1892300.0],["2009-06-01",15.0516,15.7706,14.9238,15.3951,2100500.0],["2009-06-02",15.2513,15.5789,15.0596,15.3792,1967000.0],["2009-06-03",15.1554,15.1794,14.045,14.3725,2623200.0],["2009-06-04",14.5243,14.8199,14.2367,14.724,3206300.0],["2009-06-05",14.9877,15.2433,14.5483,15.0915,2923000.0],["2009-06-08",15.0116,15.0196,14.6282,14.716,2092700.0],["2009-06-09",14.772,15.3632,14.764,15.0915,2091700.0],["2009-06-10",15.3152,15.3472,14.8119,15.3232,1797700.0],["2009-06-11",15.3873,15.5075,15.179,15.3472,1269800.0],["2009-06-12",15.2351,15.6596,15.155,15.5315,1834700.0],["2009-06-15",15.2992,15.3392,15.0909,15.2672,2053100.0],["2009-06-16",15.3713,15.7317,14.9948,15.0909,2149400.0],["2009-06-17",15.0989,15.2912,14.7625,14.9067,2469000.0],["2009-06-18",14.9628,15.0108,14.4661,14.7064,1420000.0],["2009-06-19",14.8667,15.0669,14.7705,14.9387,1672300.0],["2009-06-22",14.7865,14.8106,13.8734,13.8894,1611000.0],["2009-06-23",13.9375,14.4421,13.8093,14.3059,2152900.0],["2009-06-24",14.4501,14.8186,14.2739,14.3941,1437900.0],["2009-06-25",14.2579,15.0589,14.1618,15.0188,1641500.0],["2009-06-26",14.8747,15.0509,14.6344,14.9468,2992300.0],["2009-06-29",15.0349,15.2031,14.8346,14.9788,1580300.0],["2009-06-30",14.9628,15.163,14.5703,14.7705,1648100.0],["2009-07-01",14.9467,15.5074,14.7225,14.8827,2326500.0],["2009-07-02",14.5623,14.7064,14.2819,14.2899,1426700.0],["2009-07-06",14.1297,14.1297,13.8013,13.9535,1799300.0],["2009-07-07",13.9215,14.1538,13.4889,13.4889,1742100.0],["2009-07-08",13.3447,13.6171,13.0484,13.6171,4657300.0],["2009-07-09",13.7132,13.9695,13.5049,13.8013,1948800.0],["2009-07-10",13.5931,13.6251,13.1525,13.545,1357400.0],["2009-07-13",13.5931,13.7933,13.2086,13.7933,1097300.0],["2009-07-14",13.8494,14.1217,13.7693,14.1217,1584500.0],["2009-07-15",14.1618,14.6103,13.4809,14.5062,1374500.0],["2009-07-16",14.4101,14.8186,14.33,14.6744,1518100.0],["2009-07-17",14.6984,14.9227,14.6744,14.8346,1522300.0],["2009-07-20",15.0108,15.155,14.6904,15.0589,1521000.0],["2009-07-21",15.2191,15.3152,14.9948,15.2431,2023600.0],["2009-07-22",15.2832,15.5635,15.0509,15.4193,2036700.0],["2009-07-23",15.4994,15.8198,15.4674,15.6997,2109100.0],["2009-07-24",15.5155,16.0201,15.4594,15.924,1682100.0],["2009-07-27",15.932,16.3405,15.8198,16.2844,1439100.0],["2009-07-28",16.0762,16.6128,15.916,16.3325,2558600.0],["2009-07-29",16.1883,16.1883,15.6276,15.6917,1894100.0],["2009-07-30",16.0441,16.5648,15.8999,16.3165,2367400.0],["2009-07-31",16.3004,17.1095,16.2203,16.9733,2373800.0],["2009-08-03",17.2857,17.5821,17.0294,17.4779,2336200.0],["2009-08-04",17.3978,17.4699,17.1255,17.3898,1395200.0],["2009-08-05",17.4779,17.8063,17.3417,17.7503,1886300.0],["2009-08-06",17.8384,18.327,17.6221,17.6942,2658100.0],["2009-08-07",17.9505,18.1187,17.566,17.9585,1795200.0],["2009-08-10",17.8544,18.5112,17.8544,18.4231,2124900.0],["2009-08-11",18.2629,18.311,17.5901,17.6301,2125900.0],["2009-08-12",17.5981,18.0627,17.5821,17.8624,1608300.0],["2009-08-13",17.9345,18.5032,17.9025,18.343,1785000.0],["2009-08-14",18.3911,18.3911,17.8544,18.311,1575600.0],["2009-08-17",17.8224,17.8224,16.8371,17.1976,2931300.0],["2009-08-18",17.3418,18.1988,17.3418,18.1908,2428700.0],["2009-08-19",17.9025,18.5032,17.7102,18.3751,1445100.0],["2009-08-20",18.1508,18.8236,18.1508,18.6874,1706700.0],["2009-08-21",18.8316,19.4404,18.7996,19.3042,1264400.0],["2009-08-24",19.3122,19.8089,18.9838,19.12,1638000.0],["2009-08-25",19.16,19.6486,19.0719,19.3202,1931500.0],["2009-08-26",19.3363,19.5125,18.9838,19.12,1785500.0],["2009-08-27",18.7756,18.9918,18.1588,18.8557,1977200.0],["2009-08-28",19.0239,19.2001,18.5593,18.8316,1035100.0],["2009-08-31",18.5753,18.6874,17.9906,18.1428,2040500.0],["2009-09-01",17.9185,18.4872,17.574,17.6942,2434900.0],["2009-09-02",17.6541,17.8224,17.2616,17.3097,2460600.0],["2009-09-03",17.3818,17.6061,17.2216,17.3017,2048200.0],["2009-09-04",17.4539,17.518,17.1655,17.4699,2782000.0],["2009-09-08",17.6622,18.6955,17.6622,18.5433,2384800.0],["2009-09-09",18.5513,19.0159,18.4231,18.8396,1665200.0],["2009-09-10",18.8717,19.3763,18.6073,19.2001,1559200.0],["2009-09-11",19.2242,19.6175,19.1198,19.4168,2646100.0],["2009-09-14",19.2884,19.3205,17.9158,18.3091,5679800.0],["2009-09-15",18.3492,18.6864,17.9078,18.3573,3063000.0],["2009-09-16",18.4054,18.9191,18.3733,18.7506,2331900.0],["2009-09-17",18.6543,18.9914,18.4937,18.6462,2290400.0],["2009-09-18",18.7426,18.8951,18.4456,18.5178,1588600.0],["2009-09-21",18.3091,18.3813,17.7232,17.9399,1799000.0],["2009-09-22",18.1325,18.285,17.9479,18.1165,1868200.0],["2009-09-23",18.2208,18.7024,18.1165,18.4616,2378200.0],["2009-09-24",18.4616,18.59,17.7071,17.8676,1624000.0],["2009-09-25",17.7793,18.0763,17.6991,17.8997,1195600.0],["2009-09-28",17.9559,18.566,17.8676,18.3894,1300000.0],["2009-09-29",18.4616,19.0074,18.3412,18.7185,2329400.0],["2009-09-30",18.6302,18.879,18.1405,18.6944,1971600.0],["2009-10-01",18.6302,18.6462,17.7633,17.8114,1310800.0],["2009-10-02",17.5225,18.0202,17.2255,17.2897,1258400.0],["2009-10-05",17.4984,18.2931,17.2576,18.2048,1680100.0],["2009-10-06",18.3492,18.6623,17.7874,18.2128,1191900.0],["2009-10-07",18.1084,18.1967,17.8195,18.0362,861100.0],["2009-10-08",18.1245,18.3894,17.8676,18.1646,1885300.0],["2009-10-09",18.0683,18.2288,17.7633,18.2128,1333700.0],["2009-10-12",18.3332,18.7024,18.2288,18.5981,1240800.0],["2009-10-13",18.59,18.8068,18.2449,18.6944,1202600.0],["2009-10-14",19.0636,19.3927,18.887,19.3446,2121400.0],["2009-10-15",19.1278,19.3927,19.0074,19.3044,1426400.0],["2009-10-16",19.1439,19.4248,18.863,19.16,1070300.0],["2009-10-19",19.2161,19.5934,19.0636,19.2723,681000.0],["2009-10-20",19.2322,19.6095,19.2322,19.3606,1626100.0],["2009-10-21",19.2643,19.7138,19.184,19.1921,1816100.0],["2009-10-22",19.2242,19.8101,18.879,19.6576,705900.0],["2009-10-23",19.6817,19.762,18.9111,19.2803,1357600.0],["2009-10-26",18.6302,18.8148,18.0924,18.1486,2630900.0],["2009-10-27",18.1646,18.4456,17.7954,18.3492,1854500.0],["2009-10-28",18.3573,18.3894,16.9205,17.0248,2011400.0],["2009-10-29",17.0007,17.5787,16.2543,16.5111,3365300.0],["2009-10-30",16.6957,17.3218,16.3265,16.4308,3353500.0],["2009-11-02",16.5834,16.5834,15.588,15.9974,2565400.0],["2009-11-03",15.8288,16.1419,15.7405,15.9332,2525300.0],["2009-11-04",16.0616,16.7359,16.0616,16.1258,2115200.0],["2009-11-05",16.2783,16.6476,16.2783,16.5673,1161500.0],["2009-11-06",16.2543,16.7519,16.174,16.2783,1091700.0],["2009-11-09",16.5111,16.9285,16.471,16.8884,1412000.0],["2009-11-10",16.776,16.9285,16.19,16.2141,2286800.0],["2009-11-11",16.3666,16.5272,16.166,16.3666,1910600.0],["2009-11-12",16.3666,16.6636,16.2061,16.2543,1304200.0],["2009-11-13",16.3586,16.768,16.2703,16.5512,961000.0],["2009-11-16",16.2944,16.9847,16.2221,16.7118,2519000.0],["2009-11-17",16.5834,16.8643,16.4148,16.5914,1579200.0],["2009-11-18",16.6235,16.6235,15.7726,15.893,2676600.0],["2009-11-19",15.7726,15.7726,14.9619,15.2509,2727400.0],["2009-11-20",15.1867,15.2991,14.8897,15.1626,1499800.0],["2009-11-23",15.4034,15.5318,15.1626,15.3553,1668000.0],["2009-11-24",15.2348,15.3874,15.1305,15.267,1573100.0],["2009-11-25",15.2991,15.4997,15.1706,15.4114,1116100.0],["2009-11-27",15.0342,15.2509,14.9058,15.1144,598500.0],["2009-11-30",15.1546,15.1546,14.7051,14.9539,1123600.0],["2009-12-01",15.0823,15.2991,15.0583,15.1947,1708500.0],["2009-12-02",15.2188,15.5318,15.1064,15.1466,1154800.0],["2009-12-03",15.1867,15.275,14.8897,14.9138,891800.0],["2009-12-04",15.1706,15.2108,14.4482,14.7773,1358900.0],["2009-12-07",14.7693,14.9298,14.5526,14.673,1007800.0],["2009-12-08",14.6248,14.6248,14.3037,14.392,968000.0],["2009-12-09",14.4482,14.4563,13.8703,14.2395,1618100.0],["2009-12-10",14.4322,14.5365,14.2395,14.3519,1398500.0],["2009-12-11",14.4726,14.5773,14.4404,14.5692,1232800.0],["2009-12-14",14.6417,14.7544,14.4807,14.6658,961600.0],["2009-12-15",14.537,14.859,14.529,14.7302,1689100.0],["2009-12-16",14.7946,15.0522,14.6336,14.7061,1452800.0],["2009-12-17",14.5451,14.698,14.4404,14.6014,1477000.0],["2009-12-18",14.6336,14.7624,14.4082,14.69,1208600.0],["2009-12-21",14.7061,15.0039,14.7061,14.8751,962200.0],["2009-12-22",15.02,15.1327,14.8027,15.0844,970200.0],["2009-12-23",15.0924,15.68,15.0924,15.5995,1337300.0],["2009-12-24",15.6559,15.8249,15.5754,15.7283,374300.0],["2009-12-28",15.7122,16.0664,15.6961,15.9135,1002900.0],["2009-12-29",16.0181,16.0181,15.7364,15.8008,785200.0],["2009-12-30",15.7847,15.7847,15.5995,15.68,443800.0],["2009-12-31",15.6156,15.6881,15.2856,15.2937,579500.0],["2010-01-04",15.4627,15.7444,15.3339,15.6478,724400.0],["2010-01-05",15.5673,15.68,15.4627,15.5995,846100.0],["2010-01-06",15.672,16.1388,15.4949,16.0986,1427600.0],["2010-01-07",16.1469,16.7506,16.1469,16.5896,1972600.0],["2010-01-08",16.5172,17.2336,16.485,17.0645,1546500.0],["2010-01-11",17.137,17.2657,16.654,16.6701,1113500.0],["2010-01-12",16.5011,16.5333,16.1227,16.324,1277100.0],["2010-01-13",16.6781,17.0243,16.2998,16.8874,1059700.0],["2010-01-14",16.8874,17.0082,16.7264,16.8713,670600.0],["2010-01-15",16.8311,16.8311,16.5252,16.7425,1783600.0],["2010-01-19",16.7586,16.9921,16.3079,16.6862,1143800.0],["2010-01-20",16.5413,16.5413,16.163,16.2596,968400.0],["2010-01-21",16.3079,16.3884,16.1308,16.3159,1311900.0],["2010-01-22",16.3481,16.5172,15.9698,16.0101,947000.0],["2010-01-25",16.1952,16.2515,15.8088,15.8169,839700.0],["2010-01-26",15.7686,15.8813,15.5593,15.5834,903800.0],["2010-01-27",15.9779,15.9859,15.2937,15.6559,872900.0],["2010-01-28",15.7203,15.7927,15.0602,15.2695,819600.0],["2010-01-29",15.3098,15.7364,15.0039,15.0763,1728100.0],["2010-02-01",15.1729,15.342,15.02,15.0924,1035200.0],["2010-02-02",15.1166,15.4386,15.0844,15.3339,723000.0],["2010-02-03",15.3742,15.4869,15.1246,15.1246,494200.0],["2010-02-04",14.9556,14.9717,14.4244,14.6014,1001600.0],["2010-02-05",14.5531,14.5773,13.9253,14.4485,1309500.0],["2010-02-08",14.4404,14.4887,14.1668,14.1668,715500.0],["2010-02-09",14.3921,14.529,14.1104,14.3519,997700.0],["2010-02-10",14.2795,14.4082,14.0219,14.1668,1033700.0],["2010-02-11",14.1024,14.6417,14.1024,14.6417,852100.0],["2010-02-12",14.4726,14.8107,14.368,14.8107,823500.0],["2010-02-16",15.0844,15.4708,14.8993,15.4708,1270200.0],["2010-02-17",15.5512,16.0101,15.5512,15.9618,1465700.0],["2010-02-18",15.8893,16.3159,15.8893,16.1388,1085400.0],["2010-02-19",16.0745,16.3401,16.0101,16.2435,832100.0],["2010-02-22",16.2918,16.7103,16.2918,16.6621,1815300.0],["2010-02-23",16.5655,16.7425,16.1791,16.2998,1864500.0],["2010-02-24",16.2435,16.5011,16.0181,16.3481,2335700.0],["2010-02-25",15.68,16.4367,15.5915,16.3723,1735300.0],["2010-02-26",16.8633,17.0967,16.4045,16.6701,2254800.0],["2010-03-01",16.7425,17.1289,16.6138,17.0484,1670300.0],["2010-03-02",17.137,17.306,16.8633,16.9277,2113900.0],["2010-03-03",16.9196,17.0001,16.7264,16.7586,1856400.0],["2010-03-04",16.7908,16.9277,16.6621,16.7425,1126800.0],["2010-03-05",16.8794,17.2336,16.823,17.2255,1621700.0],["2010-03-08",17.2497,17.4911,17.2497,17.4428,1707000.0],["2010-03-09",17.3382,17.4831,17.306,17.3945,1546000.0],["2010-03-10",17.3543,17.5636,16.9599,17.0565,2970100.0],["2010-03-11",17.0565,17.1694,16.8548,17.1372,2437100.0],["2010-03-12",17.234,17.3066,16.9354,17.1372,1536600.0],["2010-03-15",17.0726,17.1372,16.6611,16.8951,1907800.0],["2010-03-16",16.9839,17.5002,16.887,17.5002,1155100.0],["2010-03-17",17.5002,17.71,17.234,17.2662,1334500.0],["2010-03-18",17.2501,17.3066,16.9919,17.2017,1141900.0],["2010-03-19",17.3308,17.4196,16.9839,17.3308,2104700.0],["2010-03-22",17.1856,17.4276,17.0726,17.3066,1303500.0],["2010-03-23",17.355,18.0247,17.1775,18.0005,1801300.0],["2010-03-24",17.9279,18.0569,17.7826,17.9682,1677200.0],["2010-03-25",18.1134,18.5572,17.9763,17.9843,2278000.0],["2010-03-26",18.1215,18.2667,17.6939,17.823,856400.0],["2010-03-29",17.8875,18.178,17.8149,17.944,962000.0],["2010-03-30",18.0085,18.3474,17.9763,18.1296,1170500.0],["2010-03-31",18.0973,18.186,17.8633,17.8794,695300.0],["2010-04-01",18.0166,18.3474,17.9601,18.299,1218600.0],["2010-04-05",18.3313,18.412,18.1538,18.412,1038900.0],["2010-04-06",18.2667,18.6137,18.2264,18.533,1001300.0],["2010-04-07",18.4523,18.5572,17.8633,18.0166,1187700.0],["2010-04-08",17.8794,18.0005,17.7987,17.8956,1454000.0],["2010-04-09",17.8552,18.4926,17.8552,18.4926,1316800.0],["2010-04-12",18.4684,18.541,18.2909,18.4039,997100.0],["2010-04-13",18.2909,18.7428,18.1941,18.5814,1087300.0],["2010-04-14",18.6137,18.9122,18.5572,18.896,763000.0],["2010-04-15",18.8799,18.9364,18.6298,18.6298,1148000.0],["2010-04-16",18.5088,18.7508,18.2506,18.4442,798500.0],["2010-04-19",18.412,18.4846,18.0812,18.3071,999000.0],["2010-04-20",18.3555,19.0009,18.3555,18.9687,1379000.0],["2010-04-21",19.0009,19.1623,18.6056,19.0413,1754100.0],["2010-04-22",18.8961,19.2026,18.6379,19.1542,685400.0],["2010-04-23",19.1784,19.3559,19.0736,19.3156,1229900.0],["2010-04-26",19.1865,19.4931,19.1542,19.2914,1409300.0],["2010-04-27",19.13,19.6867,18.8718,18.896,1726800.0],["2010-04-28",18.9767,19.3801,18.9525,19.3237,2061300.0],["2010-04-29",17.831,19.4689,16.9677,18.7185,3680300.0],["2010-04-30",18.7105,19.0009,17.7584,17.8149,4015500.0],["2010-05-03",17.944,17.952,17.3146,17.7907,3093000.0],["2010-05-04",17.476,17.5486,17.0565,17.1856,2232300.0],["2010-05-05",17.0081,17.4437,16.8548,17.242,2210000.0],["2010-05-06",17.1452,17.5728,15.935,16.9919,2671200.0],["2010-05-07",16.8305,16.9112,16.1851,16.3061,2400200.0],["2010-05-10",17.121,17.3227,16.8306,17.2582,1549200.0],["2010-05-11",16.8709,17.6939,16.8709,17.4195,1786700.0],["2010-05-12",17.5648,17.8391,17.5325,17.7261,1791900.0],["2010-05-13",17.7342,18.7266,17.1775,18.5411,3161200.0],["2010-05-14",18.3635,18.4765,17.9682,18.2506,3048400.0],["2010-05-17",18.3071,18.4442,17.8794,18.3232,3068800.0],["2010-05-18",18.5088,18.7185,17.8794,17.9924,1987600.0],["2010-05-19",17.8472,17.9843,17.1856,17.5486,1409100.0],["2010-05-20",17.0323,17.121,16.5885,16.5966,2685800.0],["2010-05-21",16.2738,16.9516,16.177,16.7579,1906400.0],["2010-05-24",16.645,16.7257,16.2254,16.2254,2288500.0],["2010-05-25",15.9753,16.3223,15.58,16.2738,1697200.0],["2010-05-26",16.3303,16.8951,16.2335,16.4513,2012200.0],["2010-05-27",16.8386,17.468,16.4513,17.4518,1526300.0],["2010-05-28",17.4599,17.8875,17.4599,17.7342,2628800.0],["2010-06-01",17.5486,17.5728,16.5482,16.5643,1551000.0],["2010-06-02",16.6853,16.8386,16.524,16.7257,2298200.0],["2010-06-03",16.9758,17.7261,16.9112,17.6616,2716300.0],["2010-06-04",17.121,17.2582,16.3384,16.411,2153500.0],["2010-06-07",16.524,16.524,15.8866,15.8946,1242200.0],["2010-06-08",15.8946,16.1609,15.8382,16.056,1626100.0],["2010-06-09",16.3384,18.0569,16.3061,17.6697,3463900.0],["2010-06-10",17.9682,18.1618,17.6132,17.7826,2085200.0],["2010-06-11",17.5804,18.0899,17.4672,18.0252,1325200.0],["2010-06-14",18.2678,18.47,18.0737,18.1465,1432500.0],["2010-06-15",18.2516,18.4053,17.9767,18.3568,1836800.0],["2010-06-16",18.2112,18.6964,18.0252,18.5832,1786100.0],["2010-06-17",18.7611,18.8177,18.4538,18.5994,1461900.0],["2010-06-18",18.6317,18.6317,18.1627,18.5023,2047500.0],["2010-06-21",18.6479,19.222,18.3972,18.5185,1223200.0],["2010-06-22",18.5994,18.7045,17.9686,17.9848,917600.0],["2010-06-23",17.9039,17.9848,17.5158,17.7988,1619800.0],["2010-06-24",17.7179,18.195,17.5966,17.7664,1470800.0],["2010-06-25",17.8069,17.823,17.3621,17.4834,2573300.0],["2010-06-28",17.4996,17.8554,17.3459,17.6856,1276600.0],["2010-06-29",17.2408,17.443,16.5454,16.6262,1661900.0],["2010-06-30",16.5454,16.9335,16.3998,16.4483,2022200.0],["2010-07-01",16.416,16.4402,15.7933,16.0359,2540800.0],["2010-07-02",16.1329,16.2138,15.8742,15.9631,1114100.0],["2010-07-06",16.3028,16.5858,15.7933,15.9631,1265700.0],["2010-07-07",15.955,16.6262,15.955,16.5615,1347100.0],["2010-07-08",16.7394,16.9497,16.5454,16.8931,919500.0],["2010-07-09",16.8203,17.0306,16.7475,16.9578,833600.0],["2010-07-12",16.788,17.4753,16.7394,17.3783,2201100.0],["2010-07-13",17.6128,17.8069,17.5319,17.6856,1163800.0],["2010-07-14",17.6371,17.6694,17.3945,17.5158,1003800.0],["2010-07-15",17.54,17.54,16.9497,17.2651,1192800.0],["2010-07-16",17.1357,17.1599,16.5211,16.5292,689500.0],["2010-07-19",16.6262,17.2489,16.6262,17.1923,1514200.0],["2010-07-20",16.9012,17.9444,16.7637,17.9201,2381500.0],["2010-07-21",18.0171,18.2355,17.7341,17.7988,1376700.0],["2010-07-22",18.0576,18.4619,18.009,18.2921,1011300.0],["2010-07-23",18.1627,18.5266,18.1627,18.4619,1566400.0],["2010-07-26",18.4619,18.7773,18.3972,18.7773,1590500.0],["2010-07-27",18.842,18.842,18.4376,18.4781,1458000.0],["2010-07-28",18.4215,18.4942,17.9282,18.0414,1707600.0],["2010-07-29",18.1546,18.1546,17.5643,17.912,2505300.0],["2010-07-30",17.5643,18.2597,17.1599,18.098,2705100.0],["2010-08-02",18.4053,19.1008,18.3972,18.9633,2311400.0],["2010-08-03",18.7935,19.0603,18.5347,18.7692,1808100.0],["2010-08-04",18.9148,19.311,18.7449,19.2706,1929800.0],["2010-08-05",19.0765,19.4,18.7207,18.753,1636200.0],["2010-08-06",18.4376,19.4485,18.4134,19.4242,2299000.0],["2010-08-09",19.5051,19.7639,19.4242,19.6021,1362700.0],["2010-08-10",19.3433,19.594,19.2301,19.3676,1573800.0],["2010-08-11",18.6802,18.8986,18.3325,18.5509,1543200.0],["2010-08-12",18.1303,18.5266,18.0252,18.4215,1526100.0],["2010-08-13",18.3244,18.7449,18.2921,18.5751,1110500.0],["2010-08-16",18.4134,18.9148,18.2436,18.5751,1621000.0],["2010-08-17",18.7369,19.0765,18.6075,18.6236,1511900.0],["2010-08-18",18.6236,19.4242,18.5266,19.1088,1716200.0],["2010-08-19",19.028,19.1897,18.4538,18.7288,1126900.0],["2010-08-20",18.6155,18.7126,18.2274,18.6155,1473200.0],["2010-08-23",18.7854,18.9633,18.3406,18.3406,886900.0],["2010-08-24",18.1303,18.8905,17.9767,18.7449,1996500.0],["2010-08-25",18.567,18.6398,17.912,18.3487,1840900.0],["2010-08-26",18.3729,18.8501,18.3083,18.3083,1879100.0],["2010-08-27",18.5347,18.9309,18.284,18.8986,1820200.0],["2010-08-30",18.7611,19.0118,18.7126,18.7126,1122500.0],["2010-08-31",18.5589,18.9471,18.4457,18.7692,2148100.0],["2010-09-01",19.1088,19.594,18.9795,19.5455,1318500.0],["2010-09-02",19.5051,19.7639,19.408,19.6587,1094000.0],["2010-09-03",19.8124,19.9984,19.6021,19.7558,1040600.0],["2010-09-07",19.6264,19.78,19.497,19.6749,1506700.0],["2010-09-08",19.6749,19.9418,19.5536,19.7234,1204600.0],["2010-09-09",19.9903,20.1035,19.6506,19.683,1008200.0],["2010-09-10",19.7234,19.9418,19.6668,19.683,1033900.0],["2010-09-13",19.9099,20.1692,19.683,19.6911,2282100.0],["2010-09-14",19.6587,20.0557,19.6587,19.7883,1421600.0],["2010-09-15",19.6749,19.8532,19.4237,19.4642,1738300.0],["2010-09-16",19.3589,19.5452,19.3102,19.3589,1034000.0],["2010-09-17",19.448,19.4885,19.1158,19.2778,1554500.0],["2010-09-20",19.4075,19.4966,19.2697,19.4723,1588200.0],["2010-09-21",19.529,19.5614,19.294,19.5128,1948800.0],["2010-09-22",19.448,19.7721,19.3264,19.5858,2177000.0],["2010-09-23",19.3994,19.6749,19.3021,19.4156,888500.0],["2010-09-24",19.6911,19.8451,19.6101,19.6425,907000.0],["2010-09-27",19.5858,19.764,19.4075,19.6425,1015300.0],["2010-09-28",19.6587,19.6992,19.2859,19.6587,1110500.0],["2010-09-29",19.5695,19.8856,19.5371,19.8288,1049900.0],["2010-09-30",19.9504,20.1287,19.837,19.9666,1994700.0],["2010-10-01",20.0476,20.3394,20.0476,20.3232,2907400.0],["2010-10-04",20.3069,20.4042,19.9261,20.1611,1302200.0],["2010-10-05",20.3475,20.5176,20.1692,20.3475,1685900.0],["2010-10-06",20.3394,20.4609,20.2583,20.388,937500.0],["2010-10-07",20.5014,20.5014,20.1044,20.3556,1464700.0],["2010-10-08",20.3556,20.542,20.234,20.4042,895000.0],["2010-10-11",20.2421,20.3799,20.1692,20.2502,1005400.0],["2010-10-12",20.1206,20.4609,19.999,20.3556,1351300.0],["2010-10-13",20.4528,20.8013,20.3475,20.5663,1819900.0],["2010-10-14",20.5014,20.6068,20.3475,20.469,1112600.0],["2010-10-15",20.5987,20.704,20.469,20.5825,1652100.0],["2010-10-18",20.5419,20.5906,20.3799,20.5582,860700.0],["2010-10-19",20.2664,20.4447,19.8775,19.9423,668900.0],["2010-10-20",19.9585,20.4528,19.9585,20.4123,1513400.0],["2010-10-21",20.5338,20.623,20.1854,20.315,852900.0],["2010-10-22",20.3961,20.55,20.315,20.4204,854700.0],["2010-10-25",20.5906,20.6635,20.153,20.1692,1005500.0],["2010-10-26",20.0963,20.4609,20.08,20.3556,1716900.0],["2010-10-27",20.1935,20.3069,19.8937,20.0314,1141000.0],["2010-10-28",20.2826,20.3556,19.9909,20.2583,1554900.0],["2010-10-29",20.3232,20.6311,20.2826,20.5825,1815300.0],["2010-11-01",20.6878,21.0119,20.6878,20.9714,1448800.0],["2010-11-02",21.0525,21.2307,21.0443,21.0768,1721300.0],["2010-11-03",21.0849,21.1092,20.4933,20.7283,2292600.0],["2010-11-04",20.9957,21.2064,20.9957,21.1659,1630200.0],["2010-11-05",21.1092,21.96,20.9714,21.9438,2395800.0],["2010-11-08",21.8061,22.195,21.7655,22.1707,1214900.0],["2010-11-09",22.2274,22.3652,21.9195,22.0167,2182500.0],["2010-11-10",21.9924,22.3409,21.4009,22.2761,2005900.0],["2010-11-11",22.1221,22.4705,22.0897,22.4219,1425000.0],["2010-11-12",22.2598,22.3328,21.725,21.8304,1489500.0],["2010-11-15",21.9357,22.2112,21.9033,21.9114,876900.0],["2010-11-16",21.8304,21.8304,20.9471,21.0362,1855500.0],["2010-11-17",21.02,21.3199,20.8823,21.2307,690900.0],["2010-11-18",21.5792,22.4543,21.5549,22.3409,1791000.0],["2010-11-19",22.2436,22.2923,21.9195,22.2923,1008500.0],["2010-11-22",22.1707,22.6245,22.033,22.6002,1607500.0],["2010-11-23",22.3814,22.3895,22.0168,22.0654,1121500.0],["2010-11-24",22.5273,23.2404,22.3409,23.0378,1582300.0],["2010-11-26",22.7379,22.8109,22.3895,22.4786,386900.0],["2010-11-29",22.3409,22.4867,21.879,22.43,1065100.0],["2010-11-30",22.1707,22.1869,21.7412,21.9438,1912900.0],["2010-12-01",22.3166,22.7217,22.2436,22.6812,1119600.0],["2010-12-02",22.6245,23.6779,22.6164,23.6374,1417400.0],["2010-12-03",23.5564,24.075,23.4753,24.0264,882100.0],["2010-12-06",23.9291,24.2857,23.9291,24.1155,1056800.0],["2010-12-07",24.4153,24.545,24.0345,24.0912,1488900.0],["2010-12-08",24.6422,25.4607,23.451,23.8076,2146900.0],["2010-12-09",23.8076,24.075,23.686,23.8481,1601900.0],["2010-12-10",23.9372,24.075,23.7671,24.0102,1155700.0],["2010-12-13",24.067,24.2861,23.9046,24.0832,1112300.0],["2010-12-14",24.0426,24.2537,23.7098,23.8641,580700.0],["2010-12-15",23.8154,24.3511,23.4744,23.5231,1047600.0],["2010-12-16",23.5069,24.1482,23.4257,24.0751,1110100.0],["2010-12-17",24.2456,24.5297,24.1076,24.3186,1727500.0],["2010-12-20",24.3673,24.416,23.5962,23.8397,1015300.0],["2010-12-21",24.0264,24.1482,23.791,24.0183,744300.0],["2010-12-22",23.9939,24.2456,23.8803,23.9533,875700.0],["2010-12-23",23.9777,24.0264,23.7098,23.8478,477600.0],["2010-12-27",23.7261,23.9939,23.4582,23.9533,689600.0],["2010-12-28",24.3105,25.4388,24.2618,25.0816,1678200.0],["2010-12-29",25.2277,25.4225,24.8787,24.9436,1190700.0],["2010-12-30",24.9599,24.968,24.7488,24.7651,603800.0],["2010-12-31",24.7488,24.9436,24.6514,24.7326,716500.0],["2011-01-03",25.0654,25.2034,24.6758,24.7082,1155200.0],["2011-01-04",24.7488,24.8219,23.8803,24.0426,1752600.0],["2011-01-05",23.9047,24.3349,23.7829,24.0913,1572000.0],["2011-01-06",24.1887,24.3024,23.7748,23.9696,1769700.0],["2011-01-07",24.2131,24.4728,23.7017,23.8722,1482100.0],["2011-01-10",23.2959,23.6936,23.0767,23.6043,2056900.0],["2011-01-11",23.8884,24.4728,23.8641,24.2699,1567500.0],["2011-01-12",24.4972,25.3089,24.3592,24.6677,2493500.0],["2011-01-13",25.1709,25.3657,24.9112,25.0491,2375600.0],["2011-01-14",25.0491,26.0557,24.9193,25.9988,3265100.0],["2011-01-18",25.9583,26.4209,25.7959,26.3316,2463300.0],["2011-01-19",26.2911,26.8836,26.1287,26.2992,2738400.0],["2011-01-20",26.1287,26.291,25.7472,26.1531,3281900.0],["2011-01-21",26.356,26.4777,26.007,26.1612,1368200.0],["2011-01-24",26.218,26.5264,25.9339,26.2505,1354500.0],["2011-01-25",25.9177,26.2099,25.7147,25.9339,2230500.0],["2011-01-26",26.1044,26.6482,25.9258,26.5183,2194000.0],["2011-01-27",26.5751,27.3868,26.4453,26.8105,2520500.0],["2011-01-28",26.77,26.843,25.6417,25.6985,2221600.0],["2011-01-31",25.7472,26.3641,25.6904,26.0557,2041400.0],["2011-02-01",26.3641,27.2408,26.3641,27.1352,1649600.0],["2011-02-02",26.9566,27.0541,26.632,26.7943,1085700.0],["2011-02-03",26.7294,26.8511,26.2342,26.7213,981200.0],["2011-02-04",26.7131,26.981,26.6157,26.9079,1255300.0],["2011-02-07",26.8917,27.257,26.843,27.119,1092100.0],["2011-02-08",27.1028,27.2976,26.7618,27.2245,789200.0],["2011-02-09",27.2083,27.2326,26.7294,26.8755,1134200.0],["2011-02-10",26.6563,27.3868,26.4777,27.2651,1326400.0],["2011-02-11",27.2326,28.2797,27.192,27.9956,1454800.0],["2011-02-14",27.9226,28.0687,27.7683,27.8171,799000.0],["2011-02-15",27.6872,27.7359,27.2002,27.2732,984100.0],["2011-02-16",27.5005,27.9632,27.4437,27.9145,1054400.0],["2011-02-17",27.9063,28.6125,27.8658,28.4583,1243100.0],["2011-02-18",28.4502,28.5719,28.1742,28.4989,1088200.0],["2011-02-22",28.0768,28.4015,26.9648,27.2002,1666800.0],["2011-02-23",27.1109,27.1758,25.3901,26.0232,2580800.0],["2011-02-24",26.1531,26.3966,25.2196,25.8527,1725800.0],["2011-02-25",26.0638,26.6076,25.9988,26.6076,1219600.0],["2011-02-28",26.8917,26.9566,26.4615,26.6238,1806500.0],["2011-03-01",26.7943,27.3057,26.7456,27.0378,1895600.0],["2011-03-02",26.9891,27.8901,26.9891,27.5005,1166700.0],["2011-03-03",27.7927,28.8804,27.7927,28.8073,1870800.0],["2011-03-04",28.7992,29.3187,28.4827,28.7099,1980800.0],["2011-03-07",28.8966,29.2457,27.4518,27.8576,1306200.0],["2011-03-08",27.9145,28.1904,27.5248,27.8333,1055600.0],["2011-03-09",27.8089,27.8739,27.1271,27.3138,1294800.0],["2011-03-10",26.9161,26.9161,25.7959,25.8284,2092600.0],["2011-03-11",25.7796,27.5682,25.5682,27.4543,2169100.0],["2011-03-14",27.3487,28.1779,27.0397,27.6738,1618800.0],["2011-03-15",26.5682,27.1942,26.1861,26.9909,2329600.0],["2011-03-16",26.869,27.0885,26.1129,26.5601,2606200.0],["2011-03-17",27.0641,27.9421,26.9584,27.8446,1730200.0],["2011-03-18",28.3161,29.186,28.3161,28.8527,2877100.0],["2011-03-21",29.5031,30.1697,29.4299,29.7551,1832000.0],["2011-03-22",29.7551,29.812,29.3892,29.6413,1802700.0],["2011-03-23",29.6087,29.8608,29.2917,29.7795,998400.0],["2011-03-24",30.0071,30.3242,29.7226,30.186,894400.0],["2011-03-25",30.316,30.5112,29.999,30.1453,1842900.0],["2011-03-28",30.2022,30.3567,29.4543,29.4868,1047000.0],["2011-03-29",29.5681,30.129,29.4055,29.8445,1089300.0],["2011-03-30",29.9746,30.9258,29.9746,30.8201,2013800.0],["2011-03-31",30.812,31.1209,30.5274,30.7063,1535100.0],["2011-04-01",30.9177,31.251,30.7225,31.1615,1328100.0],["2011-04-04",31.1859,31.2754,30.6819,30.7794,1424000.0],["2011-04-05",30.6412,31.0884,30.5193,30.9827,786900.0],["2011-04-06",31.2184,31.5355,30.69,31.0802,1297000.0],["2011-04-07",31.0233,31.5193,30.7063,30.9014,781600.0],["2011-04-08",31.0396,31.0965,30.064,30.3729,693100.0],["2011-04-11",30.316,30.5274,29.8852,30.0884,1096600.0],["2011-04-12",29.7876,30.0396,28.9827,29.0884,1494300.0],["2011-04-13",29.3405,29.6413,29.0397,29.3405,1959400.0],["2011-04-14",29.1128,29.4461,28.7551,29.0559,1365500.0],["2011-04-15",29.1941,30.1778,28.999,30.1047,1412500.0],["2011-04-18",29.7226,29.7226,28.6819,28.9096,1471700.0],["2011-04-19",29.0478,29.3811,28.8364,29.3486,1494000.0],["2011-04-20",29.9421,30.3404,29.7388,29.8608,1109600.0],["2011-04-21",30.2347,30.6087,30.1372,30.3811,925400.0],["2011-04-25",30.2185,30.4217,29.9258,30.0396,766500.0],["2011-04-26",30.2429,30.6168,29.9177,30.0071,1200000.0],["2011-04-27",29.9502,30.0152,29.0234,29.5193,2186400.0],["2011-04-28",29.5193,31.438,29.4543,30.7063,3049600.0],["2011-04-29",30.7713,31.4786,30.7713,31.194,917000.0],["2011-05-02",31.4379,31.4379,30.9583,30.9664,1012600.0],["2011-05-03",30.7225,30.8201,30.251,30.5355,996300.0],["2011-05-04",30.5355,30.7306,29.4217,29.6656,1092000.0],["2011-05-05",29.3405,29.7957,28.9014,29.3242,1182600.0],["2011-05-06",29.812,30.7713,29.4787,29.7551,1259600.0],["2011-05-09",29.7713,30.5762,29.7144,30.438,655300.0],["2011-05-10",30.4299,30.8933,30.4299,30.6575,590100.0],["2011-05-11",30.5925,30.8933,29.877,30.3486,949800.0],["2011-05-12",30.129,30.5762,29.56,30.3079,1019300.0],["2011-05-13",30.3242,30.4786,29.2185,29.2592,994800.0],["2011-05-16",29.1453,29.4868,28.8771,29.0803,706800.0],["2011-05-17",28.8527,28.8527,28.2104,28.3405,1143500.0],["2011-05-18",28.373,29.0071,28.2429,28.9421,1118100.0],["2011-05-19",29.1291,29.3648,28.7795,29.0153,593900.0],["2011-05-20",28.9015,29.2673,28.4218,28.934,1060000.0],["2011-05-23",28.2511,28.4137,27.6982,28.2023,1117400.0],["2011-05-24",29.0397,29.3405,28.2267,28.373,1705400.0],["2011-05-25",28.2267,29.4055,28.2267,29.3161,1677700.0],["2011-05-26",29.1453,29.69,28.9584,29.56,1235000.0],["2011-05-27",29.6819,30.6575,29.6413,30.0884,966400.0],["2011-05-31",30.5437,30.6981,30.1372,30.3404,1193700.0],["2011-06-01",30.3404,30.5518,29.6087,29.7957,1491200.0],["2011-06-02",29.7551,30.5681,29.7063,30.2185,1455000.0],["2011-06-03",29.6006,30.5924,29.3323,30.0884,1725400.0],["2011-06-06",30.1453,30.2022,29.0722,29.2185,1303500.0],["2011-06-07",29.4218,29.9096,29.3242,29.625,1379200.0],["2011-06-08",29.6413,29.8526,29.251,29.4217,1364800.0],["2011-06-09",29.4299,29.8039,29.2429,29.56,1299600.0],["2011-06-10",29.3323,29.4949,28.7389,28.7876,1091600.0],["2011-06-13",28.9423,29.0481,28.3643,28.6655,951100.0],["2011-06-14",28.983,29.618,28.9098,29.4389,802000.0],["2011-06-15",29.0807,29.3738,28.7388,28.8121,857500.0],["2011-06-16",28.6899,28.9912,28.0549,28.4864,1531700.0],["2011-06-17",28.7551,29.04,27.77,27.77,2513900.0],["2011-06-20",27.7537,28.234,27.5095,28.0386,1375100.0],["2011-06-21",28.3561,29.097,28.1607,29.0807,1185100.0],["2011-06-22",28.9342,29.6669,28.9342,29.1947,1243500.0],["2011-06-23",28.7062,29.3331,28.3236,29.3087,1295900.0],["2011-06-24",29.4064,29.732,29.1947,29.3168,2209800.0],["2011-06-27",29.2517,29.5855,29.1051,29.3575,1234900.0],["2011-06-28",29.5203,30.2205,29.3901,30.017,1115900.0],["2011-06-29",30.1554,30.4322,29.8216,30.1879,995000.0],["2011-06-30",30.2856,30.8474,30.2449,30.6846,1012900.0],["2011-07-01",30.7578,30.9858,30.3833,30.7823,762000.0],["2011-07-05",30.8067,31.1079,30.6601,31.0346,792200.0],["2011-07-06",30.9776,31.4091,30.766,31.344,1025500.0],["2011-07-07",31.6778,32.0279,31.4254,31.4987,1086700.0],["2011-07-08",30.9451,31.3359,30.7334,31.2626,712100.0],["2011-07-11",30.6846,30.766,29.8541,29.9681,1116600.0],["2011-07-12",30.0902,30.4973,29.9274,29.9681,1105000.0],["2011-07-13",30.1147,30.88,30.1065,30.1554,704200.0],["2011-07-14",30.3833,30.8148,29.8053,29.846,1009700.0],["2011-07-15",30.0902,30.2612,29.732,30.2287,661800.0],["2011-07-18",30.1228,30.1472,29.4715,29.6587,738500.0],["2011-07-19",30.017,30.5055,29.96,30.4892,677500.0],["2011-07-20",30.595,31.1161,30.3915,31.1161,1309300.0],["2011-07-21",31.1812,31.9953,31.116,31.6127,1349000.0],["2011-07-22",31.5557,31.9953,31.3766,31.8488,862700.0],["2011-07-25",31.3847,31.8487,31.2056,31.5638,826400.0],["2011-07-26",31.4905,31.5475,30.9044,30.9532,840000.0],["2011-07-27",30.6439,30.766,29.4389,29.6099,1477600.0],["2011-07-28",29.6425,30.1879,28.4131,28.4538,2191900.0],["2011-07-29",27.8921,29.2924,27.6397,29.0237,1992200.0],["2011-08-01",29.5285,29.7157,28.3968,28.576,1801900.0],["2011-08-02",28.2584,29.0237,27.5746,27.6153,2209200.0],["2011-08-03",27.6153,27.7781,26.5244,27.3548,2132200.0],["2011-08-04",26.8174,26.8826,25.0508,25.0671,1886200.0],["2011-08-05",25.5881,26.0033,24.1552,24.7984,3116600.0],["2011-08-08",23.6668,23.8947,21.2162,21.3546,3278300.0],["2011-08-09",21.9571,23.3248,21.6477,23.3085,3428800.0],["2011-08-10",22.6328,23.8296,22.2746,22.6654,2620400.0],["2011-08-11",22.8038,24.4239,22.6735,23.9924,1458100.0],["2011-08-12",24.3181,24.3832,23.7237,23.9843,1084000.0],["2011-08-15",24.2855,24.9938,24.1797,24.9856,1141600.0],["2011-08-16",24.5867,24.7577,23.6423,23.797,2353400.0],["2011-08-17",24.0087,24.3099,23.2841,23.4876,1748700.0],["2011-08-18",22.6572,22.7468,21.493,21.7291,1368400.0],["2011-08-19",21.3302,22.1443,20.4265,20.5242,2661500.0],["2011-08-22",21.2651,21.4116,20.7196,21.1592,1858300.0],["2011-08-23",21.2406,21.9896,20.7684,21.9896,1712300.0],["2011-08-24",21.9489,22.6979,21.835,22.4537,1774600.0],["2011-08-25",22.7794,22.9015,21.664,21.7128,1432300.0],["2011-08-26",21.5256,23.3411,21.4686,23.3004,2015800.0],["2011-08-29",23.7726,24.2529,23.5691,24.1064,1568800.0],["2011-08-30",24.0413,25.1322,24.0168,24.8391,1909100.0],["2011-08-31",25.1566,25.3113,24.2204,24.4646,1476200.0],["2011-09-01",24.6193,24.8472,23.9354,24.0331,1183100.0],["2011-09-02",23.2434,23.6179,22.6735,22.9015,1444700.0],["2011-09-06",21.6884,23.4714,21.6884,23.1864,1207300.0],["2011-09-07",23.7156,24.5053,23.6342,24.2122,959900.0],["2011-09-08",23.8947,24.4809,23.7237,23.8459,879400.0],["2011-09-09",23.5121,23.5772,22.5677,22.7956,962300.0],["2011-09-12",22.2746,22.9829,22.0466,22.7468,1324600.0],["2011-09-13",22.967,23.3095,22.6244,23.1301,682200.0],["2011-09-14",23.3095,24.1414,22.5674,23.75,1155500.0],["2011-09-15",24.117,24.2393,23.5787,24.117,864900.0],["2011-09-16",24.1333,24.1578,23.4645,23.7581,1139400.0],["2011-09-19",23.073,23.4563,22.6244,23.228,789700.0],["2011-09-20",23.228,23.5134,22.5266,22.551,1269600.0],["2011-09-21",22.4042,22.5021,21.4174,21.4255,1597000.0],["2011-09-22",20.561,21.0014,18.9951,19.3132,2132400.0],["2011-09-23",19.1256,20.2429,19.0358,19.8107,1826800.0],["2011-09-26",20.0635,20.3816,19.3866,20.2919,1995300.0],["2011-09-27",20.8791,21.8659,20.7649,21.1482,1191500.0],["2011-09-28",21.0993,21.3521,20.2755,20.3163,1303000.0],["2011-09-29",20.8057,21.0993,20.0635,20.7241,1005300.0],["2011-09-30",20.3816,20.3816,19.2479,19.2724,1104300.0],["2011-10-03",19.0603,19.5089,18.0898,18.1061,1553500.0],["2011-10-04",17.7635,18.8564,17.0132,18.832,3193900.0],["2011-10-05",18.9543,20.2348,18.6036,20.0798,1724500.0],["2011-10-06",20.0227,21.3032,19.9004,21.2543,2078900.0],["2011-10-07",21.295,21.4011,19.8841,20.3979,1775400.0],["2011-10-10",20.9362,21.711,20.9362,21.711,1111700.0],["2011-10-11",21.3929,22.0372,21.3114,21.8578,998300.0],["2011-10-12",22.0943,22.7468,22.0209,22.4287,1251300.0],["2011-10-13",22.1677,22.8365,21.923,22.6734,1647700.0],["2011-10-14",23.0404,23.4156,22.706,23.3503,858400.0],["2011-10-17",23.122,23.122,22.1433,22.233,1207800.0],["2011-10-18",22.1596,23.3259,21.7355,22.9588,850500.0],["2011-10-19",22.9588,23.0567,21.817,21.9312,1516000.0],["2011-10-20",21.9964,22.2982,21.4663,22.0209,1502400.0],["2011-10-21",22.4695,23.0486,22.3308,22.8936,809000.0],["2011-10-24",23.122,23.9783,23.0078,23.8723,891700.0],["2011-10-25",23.6439,23.8152,22.8365,23.3259,1050400.0],["2011-10-26",23.962,24.223,22.9996,23.7744,1456900.0],["2011-10-27",23.6276,24.6063,21.972,23.8641,4713600.0],["2011-10-28",23.8315,23.8315,22.5755,23.3259,2265800.0],["2011-10-31",22.861,23.2524,22.4613,22.7631,1638400.0],["2011-11-01",21.5968,22.4042,21.3195,21.8741,2028300.0],["2011-11-02",22.2819,22.8039,21.9964,22.2737,1377500.0],["2011-11-03",22.5347,22.9833,22.1677,22.7223,3041500.0],["2011-11-04",22.3635,22.6489,21.972,22.3635,1837300.0],["2011-11-07",22.3635,22.4858,21.7599,22.3961,1522700.0],["2011-11-08",22.6244,22.9833,21.923,22.9262,1709200.0],["2011-11-09",22.2085,22.3961,21.4663,21.5805,1274700.0],["2011-11-10",22.0372,22.1677,21.556,22.0698,1787200.0],["2011-11-11",22.4532,23.5134,22.3716,23.2525,1095400.0],["2011-11-14",23.0649,23.4482,22.7468,22.8854,1240300.0],["2011-11-15",22.7223,23.6032,22.5918,23.3993,1334400.0],["2011-11-16",23.1709,23.7663,22.9018,23.4808,1919500.0],["2011-11-17",23.4727,23.6847,22.7794,22.9344,1838600.0],["2011-11-18",23.2035,23.2443,22.5429,22.6244,766300.0],["2011-11-21",22.0862,22.1759,21.5886,21.9801,885700.0],["2011-11-22",21.8496,22.0943,21.5723,21.7518,788000.0],["2011-11-23",21.45,21.5316,20.6507,20.6997,1372500.0],["2011-11-25",20.6099,20.9362,20.3897,20.406,619500.0],["2011-11-28",21.3358,21.8089,21.0748,21.5071,1036600.0],["2011-11-29",21.7762,22.339,21.4745,22.2085,1665300.0],["2011-11-30",23.2361,23.6032,22.9915,23.5705,1966300.0],["2011-12-01",23.3993,23.8968,23.2443,23.3503,1619400.0],["2011-12-02",23.6358,23.9783,23.3585,23.3993,1124300.0],["2011-12-05",23.8805,23.8886,23.1791,23.3829,1488800.0],["2011-12-06",23.334,23.4564,22.8365,23.1791,1604100.0],["2011-12-07",22.9425,23.0893,22.5103,22.8365,1533600.0],["2011-12-08",22.6408,22.6897,21.8578,21.9067,1312000.0],["2011-12-09",22.0046,22.3879,21.7925,22.0698,1946500.0],["2011-12-12",21.6947,21.7844,21.2135,21.5152,1300500.0],["2011-12-13",21.7767,21.8993,20.6899,20.8779,1094600.0],["2011-12-14",20.6736,20.8043,20.0117,20.0853,1711300.0],["2011-12-15",20.3467,20.5347,20.0362,20.1833,1357900.0],["2011-12-16",20.314,20.9678,20.314,20.7226,1872600.0],["2011-12-19",20.8207,20.9514,19.5051,19.6031,1604600.0],["2011-12-20",20.4366,21.6705,20.3876,21.5724,2901300.0],["2011-12-21",21.5724,21.9974,21.3355,21.8911,1855500.0],["2011-12-22",22.0219,23.2231,22.0219,23.125,2378200.0],["2011-12-23",23.2476,23.4519,22.9452,23.2312,1163800.0],["2011-12-27",23.1005,23.3865,22.9779,23.076,1016500.0],["2011-12-28",23.0106,23.0678,22.1935,22.2588,1824200.0],["2011-12-29",22.3978,22.6511,22.3079,22.5857,1232200.0],["2011-12-30",22.553,22.9452,22.4713,22.7736,824000.0],["2012-01-03",23.3293,23.6643,22.9861,23.027,1467900.0],["2012-01-04",22.7655,23.2394,22.6347,23.1087,1219200.0],["2012-01-05",23.0188,23.125,22.6184,22.888,1341600.0],["2012-01-06",23.4519,23.8196,23.076,23.3783,1346000.0],["2012-01-09",23.4273,23.7215,23.0923,23.3701,1500300.0],["2012-01-10",23.7052,24.1301,23.648,24.0075,1575500.0],["2012-01-11",23.8849,24.3916,23.8768,24.3099,1528200.0],["2012-01-12",24.4243,25.6255,24.1301,25.4457,3379500.0],["2012-01-13",26.0177,26.1811,25.3476,25.8788,3665600.0],["2012-01-17",26.2792,26.4181,25.7153,25.7889,1575800.0],["2012-01-18",25.9932,26.2792,25.7399,26.0994,1166400.0],["2012-01-19",26.0095,26.6224,26.0095,26.2792,1356000.0],["2012-01-20",26.1157,26.32,25.9605,26.2056,1099400.0],["2012-01-23",26.2628,26.4998,25.8706,25.936,925900.0],["2012-01-24",25.699,26.034,25.5928,26.0259,1236200.0],["2012-01-25",25.9605,27.0309,25.8543,26.9247,1354600.0],["2012-01-26",27.0718,27.2924,26.222,26.3691,1362800.0],["2012-01-27",26.2056,26.7122,26.1975,26.4262,1186800.0],["2012-01-30",26.0912,26.222,25.7807,26.1729,1486700.0],["2012-01-31",26.4834,26.5243,25.936,26.2628,1540700.0],["2012-02-01",26.6224,27.5621,26.4508,27.3578,1610900.0],["2012-02-02",27.4558,27.4558,26.9737,27.0473,867400.0],["2012-02-03",27.6111,27.799,27.3414,27.5621,1197200.0],["2012-02-06",27.2924,27.701,27.1698,27.4804,676000.0],["2012-02-07",27.3333,27.4313,26.9574,27.1535,1026800.0],["2012-02-08",27.227,27.5702,27.1617,27.3251,803100.0],["2012-02-09",27.415,27.7337,27.2107,27.6193,982900.0],["2012-02-10",27.5457,27.5457,26.9819,27.3496,769900.0],["2012-02-13",27.701,27.8072,26.7368,27.4885,1181000.0],["2012-02-14",27.1944,27.3088,26.7694,27.0473,1469200.0],["2012-02-15",27.2597,27.2842,26.6142,26.7368,1551800.0],["2012-02-16",26.7368,27.3169,26.7368,27.0881,2465500.0],["2012-02-17",27.1862,27.4068,26.9084,27.0963,1816700.0],["2012-02-21",27.366,27.9952,27.227,27.2597,2244000.0],["2012-02-22",27.227,27.3251,26.8757,26.9737,1900000.0],["2012-02-23",26.892,29.7684,25.9768,29.5069,5018400.0],["2012-02-24",29.3843,30.8143,29.0493,29.8746,3304900.0],["2012-02-27",29.4415,30.2178,29.417,29.8991,2234400.0],["2012-02-28",29.7602,30.3975,29.7602,30.2505,2108500.0],["2012-02-29",30.2831,30.3485,29.4823,29.6785,1870900.0],["2012-03-01",29.8582,30.5937,29.801,30.5365,2156900.0],["2012-03-02",30.3403,30.5691,29.8827,30.1933,1604200.0],["2012-03-05",30.0135,30.3403,29.8991,30.3158,2537000.0],["2012-03-06",29.801,29.801,28.3057,28.5181,3204600.0],["2012-03-07",28.7387,28.943,28.371,28.8205,1658000.0],["2012-03-08",29.1065,29.5314,28.7633,29.2127,1311500.0],["2012-03-09",29.1964,29.7438,29.1964,29.4088,881400.0],["2012-03-12",29.3107,29.6621,29.1392,29.3353,842000.0],["2012-03-13",29.3434,30.4645,29.2616,30.4645,1588900.0],["2012-03-14",30.3663,30.62,30.0144,30.2436,1363100.0],["2012-03-15",30.3336,30.4645,29.9899,30.3254,1228300.0],["2012-03-16",30.3827,30.98,30.3827,30.7509,1510700.0],["2012-03-19",30.5627,30.8,30.2681,30.5463,1014600.0],["2012-03-20",30.1454,30.2272,29.7771,30.0472,1110700.0],["2012-03-21",30.219,30.6036,30.039,30.2845,1465300.0],["2012-03-22",29.8999,29.8999,29.1307,29.4907,1196700.0],["2012-03-23",29.548,30.039,29.3025,29.9572,871500.0],["2012-03-26",30.3581,31.0946,30.2517,31.0373,2001800.0],["2012-03-27",30.4481,30.62,29.8835,29.9981,2700200.0],["2012-03-28",29.7526,29.8344,28.247,29.1307,2602400.0],["2012-03-29",28.877,29.4335,28.5988,29.2371,1471400.0],["2012-03-30",29.4744,29.5398,28.8607,29.0898,1287300.0],["2012-04-02",28.9261,29.4335,28.6234,29.057,1922700.0],["2012-04-03",29.1307,29.278,28.6561,28.967,1331900.0],["2012-04-04",28.7788,29.1552,28.607,28.7543,1204700.0],["2012-04-05",28.5743,28.8525,28.2551,28.3779,1027100.0],["2012-04-09",27.7069,27.9687,27.5105,27.8542,1421500.0],["2012-04-10",28.1078,28.4679,27.3305,27.3387,2011800.0],["2012-04-11",27.8214,28.1488,27.5923,28.0178,1895600.0],["2012-04-12",28.0097,28.8607,27.9442,28.5988,1152900.0],["2012-04-13",28.3942,28.4515,27.7314,27.7969,864500.0],["2012-04-16",28.0015,28.2142,27.3714,27.4941,1420600.0],["2012-04-17",27.9769,28.8361,27.9033,28.5006,1163300.0],["2012-04-18",28.2551,28.3779,27.8869,28.1078,879400.0],["2012-04-19",28.1078,28.607,27.7151,27.8869,1169200.0],["2012-04-20",28.0587,28.4924,27.7887,28.1324,1116000.0],["2012-04-23",27.5023,27.8378,27.2732,27.6742,1171700.0],["2012-04-24",27.7887,28.0997,27.4123,27.6169,785200.0],["2012-04-25",28.1569,28.7788,27.9033,28.5743,1762000.0],["2012-04-26",28.1733,28.3779,27.5841,28.0178,2171600.0],["2012-04-27",28.0751,28.4515,27.7478,28.1078,1880100.0],["2012-04-30",27.9933,28.1733,27.3141,27.7069,1335900.0],["2012-05-01",27.6414,28.1078,27.445,27.8051,2036200.0],["2012-05-02",27.5514,27.6905,27.2241,27.5841,1397100.0],["2012-05-03",27.5023,27.5187,25.8985,26.0458,3128600.0],["2012-05-04",25.7839,25.9967,24.5483,24.7447,5504700.0],["2012-05-07",24.7038,24.9575,24.3683,24.6465,1800000.0],["2012-05-08",24.352,25.1702,23.7382,25.0393,3575300.0],["2012-05-09",24.5729,24.8756,24.401,24.622,3072800.0],["2012-05-10",24.9329,25.0393,24.3929,24.4911,2366100.0],["2012-05-11",24.221,24.802,24.1065,24.4174,2375800.0],["2012-05-14",23.9592,23.9755,23.4928,23.5009,2150900.0],["2012-05-15",23.4928,23.6891,22.879,22.9363,1931800.0],["2012-05-16",23.2064,23.5582,22.519,22.5354,2502900.0],["2012-05-17",22.5272,22.6417,21.9789,21.9789,2490100.0],["2012-05-18",22.0935,22.1671,21.4552,21.5043,1295800.0],["2012-05-21",21.6025,22.2081,21.4061,22.1017,1469500.0],["2012-05-22",22.1508,22.2081,21.4716,21.6516,1700200.0],["2012-05-23",21.3898,21.578,20.8824,21.4716,1863900.0],["2012-05-24",21.5862,21.6598,21.2261,21.6434,1408300.0],["2012-05-25",21.6353,21.7089,21.308,21.4061,901000.0],["2012-05-29",21.7416,22.3881,21.6516,22.069,1571300.0],["2012-05-30",21.6271,21.6353,20.6042,20.9152,2378700.0],["2012-05-31",20.9888,21.0379,20.2769,20.8415,1849000.0],["2012-06-01",20.0969,20.3506,19.7123,19.7287,2187200.0],["2012-06-04",19.786,19.876,19.2132,19.3686,1982400.0],["2012-06-05",19.1804,19.9742,19.1804,19.8842,1692200.0],["2012-06-06",20.1787,21.0052,19.9496,21.0052,1959500.0],["2012-06-07",21.4716,21.9053,20.9234,20.9561,2966800.0],["2012-06-08",20.8333,21.1197,20.4815,21.0706,1345400.0],["2012-06-11",21.4061,21.578,20.416,20.4242,1771300.0],["2012-06-12",20.5879,20.8743,20.3178,20.7515,1384000.0],["2012-06-13",20.6367,20.6859,20.0382,20.1448,1070200.0],["2012-06-14",20.153,20.8745,20.1038,20.7105,1578000.0],["2012-06-15",20.7843,20.9073,20.4646,20.6941,1039700.0],["2012-06-18",20.4974,20.8827,20.3662,20.8253,1212100.0],["2012-06-19",21.0385,21.555,20.9729,21.432,2273300.0],["2012-06-20",21.3664,21.4074,20.6941,20.8909,1504100.0],["2012-06-21",20.9893,21.1123,19.5873,19.6119,1879100.0],["2012-06-22",19.8824,19.8988,19.2921,19.5053,2451400.0],["2012-06-25",19.2183,19.3659,18.874,18.9314,1707200.0],["2012-06-26",18.9806,19.0543,18.6362,18.8986,2130100.0],["2012-06-27",19.0871,19.3577,18.8084,19.2429,1702000.0],["2012-06-28",19.0052,19.5955,19.0052,19.5299,1319400.0],["2012-06-29",20.1776,20.3334,19.7513,20.2596,2221600.0],["2012-07-02",20.2596,20.4646,19.948,20.2596,1691000.0],["2012-07-03",20.3334,20.9319,20.2268,20.8417,746000.0],["2012-07-05",20.7269,20.8991,20.5384,20.6859,1046400.0],["2012-07-06",20.3252,20.5548,20.2022,20.358,962400.0],["2012-07-09",20.3252,20.522,20.0874,20.481,1134500.0],["2012-07-10",20.6121,20.8089,19.6529,19.8414,1786700.0],["2012-07-11",19.8988,19.9808,19.5381,19.6939,944900.0],["2012-07-12",19.3659,19.6201,19.0871,19.1691,1840200.0],["2012-07-13",19.2675,19.4725,19.2347,19.2757,1310700.0],["2012-07-16",19.2511,19.3167,18.8166,19.1691,1554500.0],["2012-07-17",19.3577,19.5053,18.9478,19.4807,932100.0],["2012-07-18",19.3905,19.9972,19.3577,19.9644,1134300.0],["2012-07-19",19.7922,20.2186,19.7267,19.9972,1556900.0],["2012-07-20",19.7513,19.7841,19.2265,19.2347,1331000.0],["2012-07-23",18.464,19.1937,18.1115,19.0871,1255600.0],["2012-07-24",19.1281,19.1445,18.4476,18.7838,2078500.0],["2012-07-25",18.9314,19.2019,18.5296,18.792,1668900.0],["2012-07-26",23.4244,24.3099,19.1855,21.4156,4076600.0],["2012-07-27",21.678,22.4241,21.4402,22.2355,1697400.0],["2012-07-30",23.0882,23.4408,21.9978,22.0552,1929400.0],["2012-07-31",21.9158,22.2847,21.4894,21.514,1576300.0],["2012-08-01",21.7026,21.7354,21.2353,21.2435,1183500.0],["2012-08-02",20.8745,21.4402,20.522,20.9647,1346000.0],["2012-08-03",21.5878,22.1535,21.555,21.8092,1031600.0],["2012-08-06",21.9322,22.6127,21.8994,22.2109,1422300.0],["2012-08-07",22.3339,22.8996,22.3339,22.4077,1424300.0],["2012-08-08",22.2437,22.6127,22.1617,22.2601,1071400.0],["2012-08-09",22.2191,22.875,22.2191,22.6291,904600.0],["2012-08-10",22.4241,22.5635,22.0797,22.3667,748600.0],["2012-08-13",22.6701,22.957,22.3093,22.4815,942600.0],["2012-08-14",22.6209,22.8423,21.9322,22.0388,777100.0],["2012-08-15",22.0224,22.5061,21.9732,22.4569,925800.0],["2012-08-16",22.4569,23.1456,22.3913,22.8341,941900.0],["2012-08-17",22.8505,22.9242,22.5881,22.8177,787800.0],["2012-08-20",22.7193,22.8013,22.3503,22.5225,844100.0],["2012-08-21",22.7275,23.2194,22.5881,22.6865,1263800.0],["2012-08-22",22.6537,22.7849,22.1207,22.3913,969300.0],["2012-08-23",22.2929,22.6455,22.1289,22.3667,1125900.0],["2012-08-24",22.2765,22.3503,21.842,22.1781,1480600.0],["2012-08-27",22.3749,22.5881,22.0306,22.3831,1759400.0],["2012-08-28",22.3667,22.3667,21.9404,22.0716,1109300.0],["2012-08-29",22.1371,22.1699,21.7108,21.924,877100.0],["2012-08-30",21.719,21.9814,21.4156,21.883,1117500.0],["2012-08-31",22.1043,22.5225,21.9076,22.2109,1521200.0],["2012-09-04",22.2027,22.4979,21.8502,22.3913,1309400.0],["2012-09-05",22.3995,22.7521,22.1617,22.5881,1496700.0],["2012-09-06",22.8013,23.6048,22.7439,23.3342,1215900.0],["2012-09-07",23.326,24.2197,23.1948,24.0229,1694300.0],["2012-09-10",23.9081,24.3837,23.8507,24.2197,1912800.0],["2012-09-11",24.3263,24.7444,24.2607,24.5558,2006400.0],["2012-09-12",24.6133,24.8679,24.5476,24.6626,1681200.0],["2012-09-13",24.6626,25.4346,24.2438,25.2621,1427500.0],["2012-09-14",25.4428,26.3626,25.41,26.223,2240300.0],["2012-09-17",26.108,26.1491,25.5906,25.6563,1438600.0],["2012-09-18",25.681,25.993,25.4099,25.6728,1457500.0],["2012-09-19",25.6317,25.8124,25.3278,25.6728,1028400.0],["2012-09-20",25.722,25.722,24.9993,25.6399,2033300.0],["2012-09-21",25.9766,26.0505,25.2703,25.4182,1980700.0],["2012-09-24",25.2128,25.3935,24.8186,25.0486,1417900.0],["2012-09-25",25.2046,25.2046,24.1288,24.1288,1219700.0],["2012-09-26",24.2355,24.3916,23.3896,24.1534,1602800.0],["2012-09-27",24.2437,24.9747,24.1534,24.7201,1679700.0],["2012-09-28",24.4491,24.6626,24.2027,24.4901,1672800.0],["2012-10-01",24.638,25.0486,24.5148,24.7283,1824200.0],["2012-10-02",24.8843,25.0486,24.5394,24.7119,1814900.0],["2012-10-03",24.8679,25.0814,24.6462,24.8269,1831500.0],["2012-10-04",24.9911,25.4264,24.9172,25.0568,1540300.0],["2012-10-05",25.2786,25.8534,25.2046,25.2046,1528500.0],["2012-10-08",25.0158,25.18,24.8515,24.9172,847100.0],["2012-10-09",24.8761,24.95,24.2766,24.3669,1267100.0],["2012-10-10",24.3505,24.5887,24.2273,24.3341,1100800.0],["2012-10-11",24.6297,24.7119,24.4901,24.5723,956200.0],["2012-10-12",24.6872,24.8679,24.4409,24.6544,1302200.0],["2012-10-15",24.6954,25.0486,24.4983,25.0322,1013600.0],["2012-10-16",25.2703,25.5824,25.065,25.5331,1633800.0],["2012-10-17",25.6563,25.7385,25.451,25.5988,1196600.0],["2012-10-18",25.6317,26.1491,25.6071,26.0013,1836500.0],["2012-10-19",25.8452,25.9273,25.0897,25.2786,1671200.0],["2012-10-22",25.3114,25.5249,24.8022,24.9829,1920600.0],["2012-10-23",24.5887,24.6954,24.1452,24.4162,1720100.0],["2012-10-24",24.7201,24.7201,24.1452,24.252,1813600.0],["2012-10-25",23.8331,23.9974,23.209,23.4553,2283900.0],["2012-10-26",23.2993,23.5539,22.6916,22.864,1643800.0],["2012-10-31",22.9462,23.2582,22.749,22.8805,2159500.0],["2012-11-01",22.9297,23.2911,22.8476,23.1433,1778000.0],["2012-11-02",23.25,23.25,22.593,22.6423,1786000.0],["2012-11-05",22.6751,23.0858,22.5437,23.0201,1313200.0],["2012-11-06",23.1761,23.4389,22.979,23.3321,1238000.0],["2012-11-07",23.0119,23.0119,22.2481,22.6341,1425300.0],["2012-11-08",22.6094,22.6094,21.8457,22.051,1532600.0],["2012-11-09",21.9688,22.3631,21.936,22.1331,1278100.0],["2012-11-12",22.2645,22.5355,22.1824,22.3302,1034000.0],["2012-11-13",22.0428,22.3631,21.9689,21.9853,1340700.0],["2012-11-14",22.0428,22.1742,21.4104,21.4597,1343900.0],["2012-11-15",21.4761,21.8374,21.3118,21.6896,1982600.0],["2012-11-16",21.6978,21.8621,21.4679,21.8046,1450100.0],["2012-11-19",22.1331,22.322,21.9442,22.2317,1891300.0],["2012-11-20",22.051,22.2317,21.8457,22.2234,1364800.0],["2012-11-21",22.3631,22.8887,22.2891,22.6751,1405100.0],["2012-11-23",22.708,22.9133,22.708,22.864,644900.0],["2012-11-26",22.7326,23.0447,22.6998,22.9954,1973300.0],["2012-11-27",23.0365,23.1515,22.7408,22.7408,1464100.0],["2012-11-28",22.478,22.6176,22.0674,22.3466,2664800.0],["2012-11-29",22.552,22.6259,22.3959,22.552,1520200.0],["2012-11-30",22.593,22.8476,22.4945,22.8312,1739600.0],["2012-12-03",23.0119,23.1761,22.6177,22.7737,1026800.0],["2012-12-04",22.6669,23.0283,22.6423,22.9379,817400.0],["2012-12-05",23.0119,23.1761,22.7491,23.0529,967500.0],["2012-12-06",23.0201,23.2336,22.9626,23.2254,818200.0],["2012-12-07",23.2747,23.7674,23.2747,23.5703,912300.0],["2012-12-10",23.4963,24.3025,23.4963,24.2367,1319500.0],["2012-12-11",24.393,24.5905,24.2696,24.319,1453200.0],["2012-12-12",24.5246,24.6974,24.4095,24.5493,1376500.0],["2012-12-13",24.5411,24.9854,24.4342,24.755,1429400.0],["2012-12-14",24.7468,25.0512,24.6727,24.829,1271900.0],["2012-12-17",24.8949,25.01,24.681,24.8702,1154800.0],["2012-12-18",24.9442,25.298,24.8784,25.298,1044400.0],["2012-12-19",25.298,25.7998,25.2651,25.5037,1521800.0],["2012-12-20",25.6271,25.915,25.479,25.9068,944400.0],["2012-12-21",25.4954,25.4954,24.1956,24.3272,4368400.0],["2012-12-24",24.319,24.5082,24.1627,24.3766,534700.0],["2012-12-26",24.3848,24.755,24.3601,24.4012,1065900.0],["2012-12-27",24.4506,24.5,23.957,24.3272,760800.0],["2012-12-28",24.0968,24.2614,23.9652,23.9981,685500.0],["2012-12-31",23.9652,24.681,23.85,24.6151,1071500.0],["2013-01-02",25.4132,25.4132,24.7632,25.2157,1127700.0],["2013-01-03",25.1746,25.4049,25.0429,25.2404,1396800.0],["2013-01-04",25.3638,25.8656,25.2404,25.7669,1338000.0],["2013-01-07",25.5942,25.8821,25.5695,25.7834,814300.0],["2013-01-08",25.7176,25.8492,25.5942,25.66,1030400.0],["2013-01-09",25.7422,25.7998,25.5859,25.7176,828000.0],["2013-01-10",25.8903,26.3264,25.841,26.3264,1355400.0],["2013-01-11",24.0146,25.0759,23.8336,24.2532,7706200.0],["2013-01-14",23.9076,24.0639,23.233,23.6526,4041700.0],["2013-01-15",23.5045,24.393,23.4798,24.3601,2519000.0],["2013-01-16",24.2367,24.319,24.0393,24.212,1959300.0],["2013-01-17",24.3437,25.1417,24.3272,25.0018,1944800.0],["2013-01-18",25.0429,25.2239,24.8373,25.1581,925700.0],["2013-01-22",25.1828,25.2157,24.9195,25.0183,1497400.0],["2013-01-23",24.936,25.0841,24.7303,24.8866,963400.0],["2013-01-24",24.9524,25.3638,24.9524,25.3473,1225700.0],["2013-01-25",25.4954,26.1947,25.4708,26.1371,1557400.0],["2013-01-28",26.1947,26.4004,26.1371,26.3264,1163700.0],["2013-01-29",26.2194,26.5238,26.2194,26.3757,1069700.0],["2013-01-30",26.3264,26.4498,25.5942,25.6764,1125000.0],["2013-01-31",25.5859,25.8903,25.4214,25.6847,971800.0],["2013-02-01",25.8739,26.1618,25.8081,25.8492,782700.0],["2013-02-04",25.6188,25.7669,25.4132,25.4461,888100.0],["2013-02-05",25.5695,25.8163,25.4461,25.7505,600900.0],["2013-02-06",25.5201,25.8986,25.5037,25.8739,1250700.0],["2013-02-07",26.0055,26.0137,25.5119,25.6188,871300.0],["2013-02-08",25.6517,25.7258,25.4461,25.5201,695400.0],["2013-02-11",25.4954,25.6353,25.0759,25.2157,1595000.0],["2013-02-12",25.3391,25.5695,25.2157,25.4872,1342800.0],["2013-02-13",25.5942,25.9232,25.5859,25.7587,576400.0],["2013-02-14",25.7011,26.0631,25.6271,25.9644,678900.0],["2013-02-15",26.0713,26.1536,25.8986,26.0055,845900.0],["2013-02-19",26.1042,26.6719,26.1042,26.4744,1344300.0],["2013-02-20",26.458,26.5896,25.4543,25.4707,1984700.0],["2013-02-21",24.9854,26.0795,24.6892,25.1252,1686800.0],["2013-02-22",25.2733,25.5037,24.8866,25.4954,1147900.0],["2013-02-25",25.66,25.7011,24.4177,24.4259,1153500.0],["2013-02-26",24.6069,24.8949,24.3107,24.5905,2170800.0],["2013-02-27",24.5246,25.117,24.5246,25.01,896600.0],["2013-02-28",25.0841,25.3227,24.862,25.0018,1086900.0],["2013-03-01",24.6069,24.7139,23.8665,24.2449,2252000.0],["2013-03-04",24.0886,24.2449,23.5539,23.8418,2051400.0],["2013-03-05",23.9981,24.6481,23.9981,24.5658,1220400.0],["2013-03-06",24.6563,24.9525,24.5822,24.8784,1121800.0],["2013-03-07",24.9278,25.5942,24.7797,25.4625,1664600.0],["2013-03-08",25.7093,25.9726,25.6024,25.9397,1496100.0],["2013-03-11",25.9397,26.2276,25.8327,25.9397,1184800.0],["2013-03-12",25.915,25.9561,25.4461,25.7011,975400.0],["2013-03-13",25.7094,26.064,25.6351,25.9898,892800.0],["2013-03-14",26.0558,26.5012,26.0475,26.361,880700.0],["2013-03-15",26.2125,26.5754,26.1465,26.3857,1118500.0],["2013-03-18",25.9815,26.4187,25.9156,26.1712,648200.0],["2013-03-19",26.2125,26.328,25.4867,25.5939,1101700.0],["2013-03-20",25.7753,26.0558,25.6929,25.9733,715300.0],["2013-03-21",25.6846,25.9733,25.4867,25.6929,816200.0],["2013-03-22",25.8331,25.998,25.6269,25.9156,889000.0],["2013-03-25",26.0228,26.262,25.7176,25.9073,797800.0],["2013-03-26",26.097,26.1548,25.9403,26.1465,707300.0],["2013-03-27",25.965,26.4104,25.7094,26.4022,991100.0],["2013-03-28",26.5342,26.9301,26.3197,26.4599,2338700.0],["2013-04-01",26.5012,26.5589,25.6269,25.6929,1019500.0],["2013-04-02",25.8413,25.8826,24.7691,24.8598,1288400.0],["2013-04-03",24.8928,25.066,23.7216,23.9608,1998800.0],["2013-04-04",24.0185,24.1587,23.7546,23.8948,1008100.0],["2013-04-05",23.6226,23.8535,23.1524,23.8205,1116200.0],["2013-04-08",24.1092,24.2989,23.6968,23.8618,2456700.0],["2013-04-09",23.936,24.3897,23.8205,23.8205,2674600.0],["2013-04-10",23.9525,24.2907,23.8618,24.167,1964900.0],["2013-04-11",24.2329,24.6289,23.7958,24.5546,1421000.0],["2013-04-12",24.4144,24.4804,23.936,24.2494,1311900.0],["2013-04-15",23.9113,24.0762,23.0122,23.103,2143300.0],["2013-04-16",23.4081,23.9278,23.3586,23.6143,1200600.0],["2013-04-17",23.3339,23.3999,22.8473,23.1607,1736500.0],["2013-04-18",23.2184,23.2927,22.872,23.103,1326700.0],["2013-04-19",23.2844,23.2844,22.9792,23.103,1046800.0],["2013-04-22",23.1937,23.5978,22.7648,23.4329,1018400.0],["2013-04-23",23.5813,23.7958,23.3421,23.7546,868000.0],["2013-04-24",23.6968,24.068,23.6886,24.002,1030600.0],["2013-04-25",24.1175,24.5051,24.002,24.3319,984600.0],["2013-04-26",24.3484,25.5361,24.3154,24.5464,1473900.0],["2013-04-29",24.5711,25.0,24.5546,24.7526,1156400.0],["2013-04-30",24.8021,24.967,24.5464,24.8103,2019400.0],["2013-05-01",24.6124,24.6948,24.134,24.1835,1213800.0],["2013-05-02",24.2659,24.5794,24.1752,24.4226,670100.0],["2013-05-03",24.7443,25.5691,24.6536,25.264,982900.0],["2013-05-06",25.2805,25.5361,25.1485,25.4537,934700.0],["2013-05-07",25.4372,25.7506,25.2062,25.3877,835400.0],["2013-05-08",25.1567,25.8083,25.1567,25.7011,998900.0],["2013-05-09",25.8413,26.163,25.7259,25.7753,990700.0],["2013-05-10",25.7341,26.097,25.6186,26.0805,632300.0],["2013-05-13",26.0805,26.0805,25.5114,25.7341,984800.0],["2013-05-14",25.7918,26.3445,25.7341,26.328,824800.0],["2013-05-15",26.1877,27.0703,26.1218,27.0538,2201100.0],["2013-05-16",26.8971,27.2105,26.6826,26.8311,1618300.0],["2013-05-17",26.9713,28.0023,26.9713,27.8951,1978700.0],["2013-05-20",27.7961,29.3633,27.7961,29.0333,2944500.0],["2013-05-21",29.0086,29.421,28.7034,29.2231,1644200.0],["2013-05-22",29.1653,30.0726,29.1158,29.3715,3120200.0],["2013-05-23",28.8189,29.6025,28.4312,29.3385,2634400.0],["2013-05-24",29.1571,29.388,28.7859,29.0168,2009200.0],["2013-05-28",29.52,29.8169,29.1653,29.421,1556000.0],["2013-05-29",29.1653,29.7344,29.1241,29.6354,1526600.0],["2013-05-30",29.6849,30.0066,29.4045,29.7097,1005900.0],["2013-05-31",29.5282,30.2623,29.388,29.7757,1936100.0],["2013-06-03",29.8582,29.9819,28.9179,29.421,1246700.0],["2013-06-04",29.3385,29.7344,28.6622,28.8766,1626400.0],["2013-06-05",28.8024,28.9096,28.291,28.5385,1446500.0],["2013-06-06",28.5467,28.8024,27.7466,28.1178,2846400.0],["2013-06-07",28.159,28.5384,27.7549,28.4807,4288700.0],["2013-06-10",28.6539,28.8931,28.192,28.3075,1488600.0],["2013-06-11",27.8044,28.0518,27.5074,27.6559,1119200.0],["2013-06-12",27.9536,28.0362,27.4161,27.5567,155600.0],["2013-06-13",27.4492,27.9618,27.2177,27.8543,1143300.0],["2013-06-14",27.2921,28.2925,27.2921,28.1272,1140300.0],["2013-06-17",28.3339,28.4496,28.0445,28.2677,962700.0],["2013-06-18",28.4,28.8299,28.3504,28.6729,915100.0],["2013-06-19",28.5654,28.739,27.7221,27.8957,2178200.0],["2013-06-20",27.4658,27.4823,26.7795,26.9697,2129100.0],["2013-06-21",27.1598,27.2508,26.424,26.5563,1227600.0],["2013-06-24",26.2008,26.4405,25.837,26.1512,1407200.0],["2013-06-25",26.4984,26.5811,26.1429,26.4488,798600.0],["2013-06-26",26.6968,26.9118,26.3496,26.4323,1382100.0],["2013-06-27",26.6142,27.2342,26.4323,26.9945,1353500.0],["2013-06-28",26.9697,27.1185,26.6472,26.8705,1203800.0],["2013-07-01",27.0937,27.565,26.9862,27.0276,1131100.0],["2013-07-02",27.0441,27.2012,26.4405,26.6142,948900.0],["2013-07-03",26.5067,26.7547,26.3579,26.6638,663700.0],["2013-07-05",26.9862,27.0689,26.2173,26.5315,1384800.0],["2013-07-08",26.5645,26.6472,26.0767,26.1181,738000.0],["2013-07-09",26.2834,27.0193,26.1842,26.8457,860700.0],["2013-07-10",26.8539,26.9945,26.7051,26.887,571700.0],["2013-07-11",27.2839,27.4988,27.011,27.1433,984100.0],["2013-07-12",27.1681,27.4657,26.9614,27.1681,565200.0],["2013-07-15",27.2177,27.598,27.1764,27.5071,690900.0],["2013-07-16",27.5815,27.6559,27.0028,27.0524,1689600.0],["2013-07-17",27.1846,27.4327,26.9862,27.0441,581800.0],["2013-07-18",27.0524,27.3831,27.0441,27.3665,833800.0],["2013-07-19",27.4161,27.7965,27.2839,27.7138,1074400.0],["2013-07-22",27.7386,27.9866,27.6228,27.937,802200.0],["2013-07-23",27.9536,28.061,27.6642,27.8047,926900.0],["2013-07-24",27.9205,27.9453,27.4492,27.4988,879600.0],["2013-07-25",27.3583,27.4492,26.9614,27.2425,1415400.0],["2013-07-26",26.639,27.4657,26.3496,26.5232,2115400.0],["2013-07-29",26.1346,26.3744,25.4071,25.4153,1781400.0],["2013-07-30",25.3657,25.5228,25.1259,25.3657,1419500.0],["2013-07-31",25.498,26.1181,25.4153,25.8618,1249000.0],["2013-08-01",26.1925,26.5397,26.1512,26.3165,1612700.0],["2013-08-02",26.2338,26.6224,25.9445,26.6059,887500.0],["2013-08-05",26.4901,26.6307,26.1594,26.3744,960100.0],["2013-08-06",26.2173,26.3248,25.5228,25.6138,1088600.0],["2013-08-07",25.4732,25.5476,25.1094,25.1342,998600.0],["2013-08-08",25.25,25.622,25.0598,25.3823,1962200.0],["2013-08-09",25.374,25.5724,25.2004,25.2748,1100000.0],["2013-08-12",25.1425,25.5559,25.1094,25.2582,880500.0],["2013-08-13",25.3409,25.5641,25.126,25.2665,881500.0],["2013-08-14",25.2996,26.2504,25.2169,25.837,1676900.0],["2013-08-15",25.6551,25.6716,25.3078,25.4401,1268500.0],["2013-08-16",25.4401,26.0354,25.4401,25.589,1200800.0],["2013-08-19",25.6303,25.6468,25.283,25.2996,1128200.0],["2013-08-20",25.3492,25.5476,25.283,25.4236,1079300.0],["2013-08-21",25.2996,25.4401,24.8779,24.8862,1239200.0],["2013-08-22",24.9606,25.5972,24.9275,25.3492,1225900.0],["2013-08-23",25.4567,25.5476,24.9771,25.4319,851400.0],["2013-08-26",25.5228,25.5972,25.3161,25.3575,925800.0],["2013-08-27",24.9689,25.1259,24.6216,24.6547,858400.0],["2013-08-28",24.6051,24.8779,24.4563,24.5472,1088200.0],["2013-08-29",24.6134,25.3079,24.6134,25.1756,2412500.0],["2013-08-30",25.2252,25.2665,24.6382,24.6878,1407100.0],["2013-09-03",25.0019,25.2169,24.324,24.6299,1726000.0],["2013-09-04",24.6134,25.0929,24.4645,25.0846,1825400.0],["2013-09-05",25.2004,25.25,24.8531,25.1094,1440600.0],["2013-09-06",25.2334,25.3079,24.8614,24.9606,1059800.0],["2013-09-09",25.0763,25.6468,25.0433,25.4897,953700.0],["2013-09-10",25.6386,25.9858,25.5228,25.9197,806800.0],["2013-09-11",25.8368,26.1932,25.7539,25.9114,758200.0],["2013-09-12",25.8616,26.3424,25.8616,26.044,781300.0],["2013-09-13",26.0523,26.3424,26.0523,26.2761,861900.0],["2013-09-16",26.6076,26.7569,26.475,26.732,1528500.0],["2013-09-17",26.8646,27.0304,26.7154,26.8812,1018900.0],["2013-09-18",26.8397,27.8676,26.8397,27.7432,1614200.0],["2013-09-19",27.793,28.0582,27.793,27.9753,1330000.0],["2013-09-20",28.1826,28.1909,27.5609,27.6604,1784800.0],["2013-09-23",27.5277,27.6023,27.0221,27.1464,1185000.0],["2013-09-24",27.1216,27.4034,26.9475,27.047,994000.0],["2013-09-25",27.0304,27.1796,26.8397,27.0138,1029300.0],["2013-09-26",27.0884,27.2708,27.0304,27.2293,658400.0],["2013-09-27",27.2708,27.5112,27.1381,27.2542,1105600.0],["2013-09-30",26.9641,27.163,26.7651,27.0553,796500.0],["2013-10-01",26.9889,27.8261,26.9558,27.6438,1274200.0],["2013-10-02",27.5277,28.1908,27.42,28.1826,1570200.0],["2013-10-03",28.1577,28.166,27.1796,27.5526,1264000.0],["2013-10-04",27.4863,27.7101,27.3785,27.5775,616200.0],["2013-10-07",27.2625,27.4117,27.105,27.1547,559600.0],["2013-10-08",27.1381,27.1879,26.4667,26.4833,1080700.0],["2013-10-09",26.8812,26.9807,26.3507,26.5413,1244500.0],["2013-10-10",26.9309,27.2542,26.9061,27.0884,1279700.0],["2013-10-11",26.9972,27.4614,26.9806,27.3619,747100.0],["2013-10-14",27.0221,27.6935,27.0221,27.6935,932200.0],["2013-10-15",27.6438,27.7515,27.1547,27.735,1728200.0],["2013-10-16",27.909,28.224,27.7681,28.0997,1692400.0],["2013-10-17",28.0334,28.9037,27.9753,28.8291,1158100.0],["2013-10-18",28.854,29.5751,28.854,29.5502,1726300.0],["2013-10-21",29.6166,29.973,29.4425,29.9481,2079700.0],["2013-10-22",30.1388,30.4206,29.9647,30.0807,2343800.0],["2013-10-23",29.774,29.8735,29.2518,29.401,2741700.0],["2013-10-24",29.2684,30.0393,29.2684,29.5917,3092500.0],["2013-10-25",27.9505,28.4312,26.7651,27.9753,7245000.0],["2013-10-28",28.0168,28.4727,27.8676,28.4478,3061800.0],["2013-10-29",28.5058,28.6716,28.4229,28.655,1435800.0],["2013-10-30",28.6965,29.1109,28.5141,28.9783,1761600.0],["2013-10-31",28.9286,28.97,28.481,28.6302,1677200.0],["2013-11-01",28.5556,28.9949,28.3152,28.8954,1261600.0],["2013-11-04",28.9286,29.3099,28.6302,29.1358,1163900.0],["2013-11-05",28.8871,28.9451,28.4395,28.6219,2101100.0],["2013-11-06",28.6799,28.9534,28.5639,28.6302,894000.0],["2013-11-07",28.713,28.8954,28.4478,28.5058,2022400.0],["2013-11-08",28.4561,28.8705,28.2654,28.854,1015100.0],["2013-11-11",28.7711,28.912,28.5721,28.8457,505400.0],["2013-11-12",28.7711,28.8871,28.4146,28.597,967900.0],["2013-11-13",28.2572,28.597,28.2157,28.4561,1153900.0],["2013-11-14",28.481,28.597,28.1826,28.4561,1586900.0],["2013-11-15",28.4478,28.7959,28.4478,28.7048,1281800.0],["2013-11-18",28.7794,28.9369,28.2323,28.3898,1312500.0],["2013-11-19",28.2737,28.2737,27.9256,28.0582,856400.0],["2013-11-20",28.166,28.282,27.7847,28.0251,1505700.0],["2013-11-21",28.0748,28.4561,28.0582,28.4229,2051400.0],["2013-11-22",28.4478,28.4893,27.9836,28.0748,1786500.0],["2013-11-25",28.0914,28.1909,27.9256,28.0168,946900.0],["2013-11-26",28.0499,28.2572,27.5857,27.6769,2023800.0],["2013-11-27",27.851,28.2903,27.536,27.7515,2004700.0],["2013-11-29",27.8676,28.3152,27.7432,28.0416,477600.0],["2013-12-02",28.0582,28.3235,27.6023,28.0914,1411600.0],["2013-12-03",27.967,28.0499,27.5692,27.6355,1237700.0],["2013-12-04",27.5609,27.7018,26.9889,27.3205,1942600.0],["2013-12-05",27.221,27.5692,27.0387,27.0801,1088800.0],["2013-12-06",27.3039,27.5692,26.6491,26.7237,1884200.0],["2013-12-09",26.7651,27.1133,26.7651,26.848,1624100.0],["2013-12-10",26.848,27.1381,26.732,26.7568,1305600.0],["2013-12-11",26.8233,26.8981,25.7348,25.7597,3009300.0],["2013-12-12",25.7597,25.9176,25.4689,25.5686,1259800.0],["2013-12-13",25.6267,25.9176,25.5686,25.8179,1823200.0],["2013-12-16",25.9093,26.0672,25.311,25.3442,3412300.0],["2013-12-17",25.3193,25.3193,24.6628,24.7293,3403200.0],["2013-12-18",24.7293,24.8373,24.3637,24.8207,4875700.0],["2013-12-19",24.829,25.07,24.7376,24.7626,2186200.0],["2013-12-20",24.6213,25.3941,24.4634,25.2694,2791700.0],["2013-12-23",25.3858,25.5769,25.178,25.3193,1767900.0],["2013-12-24",25.3692,25.4273,25.0285,25.0866,720300.0],["2013-12-26",25.1282,25.4938,25.0949,25.3525,1065300.0],["2013-12-27",25.4273,25.552,25.3442,25.4938,846300.0],["2013-12-30",25.5021,25.9674,25.4689,25.8345,1304300.0],["2013-12-31",25.9176,26.5076,25.8843,26.4993,1945100.0],["2014-01-02",26.5408,26.5491,25.6184,25.6849,1800600.0],["2014-01-03",25.7431,26.25,25.7431,25.9924,1001700.0],["2014-01-06",26.1253,26.1253,25.7015,25.9176,1543300.0],["2014-01-07",26.0007,26.6571,25.9425,26.4993,2720200.0],["2014-01-08",26.5076,26.8233,26.3829,26.6654,2083400.0],["2014-01-09",26.7901,26.8898,26.3829,26.707,1393400.0],["2014-01-10",26.7236,26.9064,26.2749,26.3081,2012900.0],["2014-01-13",26.3746,26.5824,26.1752,26.5242,2378500.0],["2014-01-14",26.0339,26.5491,25.5436,26.4162,6514100.0],["2014-01-15",26.8233,28.8924,26.8233,27.9368,5988200.0],["2014-01-16",27.8122,27.8205,27.0228,27.297,2966600.0],["2014-01-17",27.297,27.4216,27.1308,27.3053,1430900.0],["2014-01-21",26.8981,27.4465,26.8981,27.3884,1347000.0],["2014-01-22",27.8205,27.8371,27.3884,27.513,2496500.0],["2014-01-23",27.3385,27.513,26.8981,27.164,2197400.0],["2014-01-24",26.9729,27.0061,26.0007,26.3164,2099500.0],["2014-01-27",26.3912,26.5076,25.9758,26.3912,2075200.0],["2014-01-28",26.3164,26.6488,26.1835,26.3414,1977500.0],["2014-01-29",26.0672,26.6239,26.0505,26.5823,2207000.0],["2014-01-30",26.7153,26.8483,26.3746,26.3829,1723700.0],["2014-01-31",26.0256,26.2832,25.8179,26.009,1424400.0],["2014-02-03",26.0339,26.0588,24.962,25.0035,2560900.0],["2014-02-04",25.1946,25.6184,25.0118,25.4439,1273400.0],["2014-02-05",25.3775,25.4439,24.9952,25.178,820500.0],["2014-02-06",25.2445,25.4606,25.1199,25.1365,1517300.0],["2014-02-07",25.3608,25.7514,25.1863,25.7182,842100.0],["2014-02-10",25.7431,25.8012,25.4522,25.527,1146900.0],["2014-02-11",25.527,25.8843,25.5104,25.7763,741200.0],["2014-02-12",25.8096,26.3995,25.8013,26.3414,1185800.0],["2014-02-13",26.0505,26.1669,25.5769,26.009,844900.0],["2014-02-14",25.9342,26.2417,25.7846,26.225,481800.0],["2014-02-18",26.2583,26.4162,25.9674,26.3912,903900.0],["2014-02-19",26.0173,26.9064,26.0173,26.3331,1256100.0],["2014-02-20",26.358,26.5491,26.2832,26.3331,766100.0],["2014-02-21",26.358,26.4743,25.5187,25.6268,2127800.0],["2014-02-24",25.66,26.1752,25.6018,26.117,1639100.0],["2014-02-25",26.1336,26.225,25.6434,26.1503,1691500.0],["2014-02-26",26.2832,26.4743,26.009,26.117,1423100.0],["2014-02-27",26.1004,26.6322,25.9259,26.5408,2244000.0],["2014-02-28",23.6989,23.8734,22.3112,22.9511,13681300.0],["2014-03-03",22.6436,22.8763,22.4026,22.5854,3836800.0],["2014-03-04",22.627,23.1505,22.6104,22.9594,4462400.0],["2014-03-05",22.9344,23.2087,22.8513,23.1422,4936600.0],["2014-03-06",23.1588,23.7986,23.0923,23.6408,4038600.0],["2014-03-07",23.782,24.1643,23.5826,23.8153,3129400.0],["2014-03-10",23.9316,23.9316,23.433,23.5826,1515300.0],["2014-03-11",23.5743,23.5992,23.1339,23.2253,2593000.0],["2014-03-12",23.2003,23.3586,23.0336,23.0836,1685300.0],["2014-03-13",23.167,23.3003,22.7753,22.8503,1265800.0],["2014-03-14",22.7503,23.3419,22.7003,23.2003,1949800.0],["2014-03-17",23.2586,23.6503,23.217,23.3253,1965700.0],["2014-03-18",23.2336,23.6336,23.1836,23.5669,2040500.0],["2014-03-19",23.5086,23.6836,23.367,23.5836,1903000.0],["2014-03-20",23.4669,23.6086,22.8669,22.9169,2064800.0],["2014-03-21",22.9253,23.3503,22.8669,23.0419,2862200.0],["2014-03-24",23.1586,23.3253,22.5419,22.8169,2167100.0],["2014-03-25",22.5419,22.9003,22.2003,22.3169,3572800.0],["2014-03-26",22.5419,22.6919,22.0419,22.1253,5374400.0],["2014-03-27",22.2336,22.3586,21.9503,21.9586,2827700.0],["2014-03-28",22.0919,22.4419,22.0169,22.1753,2195500.0],["2014-03-31",22.3753,22.5836,22.2003,22.2336,3010300.0],["2014-04-01",22.3336,22.6669,22.2753,22.5336,2643500.0],["2014-04-02",22.4753,22.8669,22.4419,22.7919,1558100.0],["2014-04-03",22.7669,22.9503,22.6753,22.9253,1966200.0],["2014-04-04",23.0669,23.5753,22.9003,22.9003,2035400.0],["2014-04-07",22.8253,22.9086,21.9753,22.2419,2258400.0],["2014-04-08",22.2336,22.3836,21.9753,22.1086,2341500.0],["2014-04-09",22.3169,22.6753,22.2253,22.6336,3066100.0],["2014-04-10",22.5836,22.5919,21.9919,22.0419,2218000.0],["2014-04-11",22.0003,22.0169,21.7086,21.7169,2567800.0],["2014-04-14",21.8669,22.0169,21.5836,21.7086,1937800.0],["2014-04-15",21.7669,21.8919,21.1169,21.6419,2788000.0],["2014-04-16",21.8086,22.0086,21.6336,21.7836,2244300.0],["2014-04-17",21.7919,22.1836,21.7669,21.9336,2455000.0],["2014-04-21",21.9919,22.0919,21.8336,21.9503,2108600.0],["2014-04-22",21.9919,22.1503,21.8253,21.9753,1935100.0],["2014-04-23",21.9419,22.2003,21.9086,21.9169,1456100.0],["2014-04-24",22.0003,22.1419,21.6586,21.6919,3405700.0],["2014-04-25",21.6669,21.6753,21.1586,21.1669,1807000.0],["2014-04-28",21.2586,21.3336,20.6002,20.9503,3135400.0],["2014-04-29",21.0253,21.0669,20.6502,21.0253,4281700.0],["2014-04-30",21.0253,21.1419,20.7503,21.1419,2468200.0],["2014-05-01",21.2003,21.5836,21.0669,21.2836,1677300.0],["2014-05-02",21.2586,21.7336,21.1419,21.5336,1899800.0],["2014-05-05",20.7919,20.8086,20.1836,20.1919,4033200.0],["2014-05-06",20.0002,20.0419,19.5502,19.5669,3011100.0],["2014-05-07",19.6002,19.6836,19.2336,19.5336,3017000.0],["2014-05-08",19.2086,19.7836,19.2086,19.6002,3921800.0],["2014-05-09",19.6252,19.8669,19.3669,19.8502,3098300.0],["2014-05-12",20.0086,20.2419,19.9586,20.1752,2012400.0],["2014-05-13",20.2336,20.4836,19.9586,19.9669,2479800.0],["2014-05-14",19.8586,19.8586,19.4169,19.6169,2650700.0],["2014-05-15",19.5419,19.5502,19.1752,19.3002,2281400.0],["2014-05-16",19.2419,19.3002,19.0419,19.1669,2091600.0],["2014-05-19",19.0669,19.3502,19.0586,19.2086,1733100.0],["2014-05-20",19.1919,19.2252,18.7336,18.8502,1545100.0],["2014-05-21",18.9252,19.1336,18.8836,19.0752,1486600.0],["2014-05-22",19.1669,19.4586,19.1336,19.2919,1283500.0],["2014-05-23",19.2669,19.5086,19.1919,19.4169,1061200.0],["2014-05-27",19.4919,20.3836,19.4919,20.2169,2748200.0],["2014-05-28",20.2086,20.5919,20.1586,20.3169,2912000.0],["2014-05-29",20.3169,20.3502,20.0002,20.2169,1304000.0],["2014-05-30",20.1669,20.2669,19.9919,20.2419,1768500.0],["2014-06-02",20.2419,20.6086,20.2419,20.5502,2068700.0],["2014-06-03",20.4419,20.8253,20.3586,20.5086,2376100.0],["2014-06-04",20.4586,20.9669,20.3919,20.8753,1962800.0],["2014-06-05",20.9253,21.2919,20.8336,21.2253,2597200.0],["2014-06-06",21.2336,21.7086,21.1753,21.6086,1881800.0],["2014-06-09",21.6086,22.1336,21.5586,21.9503,1647800.0],["2014-06-10",21.9586,22.2169,21.9336,22.1586,1906200.0],["2014-06-11",21.4481,22.3759,21.4481,21.9078,2372700.0],["2014-06-12",21.8577,22.0499,21.6654,21.7407,1174400.0],["2014-06-13",21.7574,21.8828,21.5986,21.8326,976900.0],["2014-06-16",21.8493,21.9664,21.6571,21.7825,1343300.0],["2014-06-17",21.6822,22.0165,21.5401,21.8911,1189100.0],["2014-06-18",21.8661,22.0499,21.724,21.9998,1507500.0],["2014-06-19",19.768,20.8714,19.3668,20.4451,13388500.0],["2014-06-20",20.4117,20.4702,20.0439,20.2278,3311800.0],["2014-06-23",20.2528,20.4284,20.0188,20.0522,1924300.0],["2014-06-24",20.0272,20.1108,19.7681,19.7764,2040900.0],["2014-06-25",19.7346,20.0857,19.6677,20.0439,1444900.0],["2014-06-26",19.977,19.977,19.5591,19.651,1894100.0],["2014-06-27",19.6009,19.9519,19.5591,19.9269,1489600.0],["2014-06-30",19.8683,20.0188,19.8349,19.9352,1579700.0],["2014-07-01",20.0104,20.4284,19.977,20.2445,2089100.0],["2014-07-02",20.2361,20.3531,19.9185,19.977,1632400.0],["2014-07-03",20.094,20.2194,19.8934,19.977,1571800.0],["2014-07-07",19.977,19.9854,19.8015,19.8516,1693700.0],["2014-07-08",19.7681,19.86,19.6092,19.7764,2814200.0],["2014-07-09",19.8266,19.86,19.5591,19.651,2275300.0],["2014-07-10",19.4003,19.5089,19.1829,19.2665,1541100.0],["2014-07-11",19.1662,19.2498,18.9907,19.2247,1430000.0],["2014-07-14",19.417,19.5507,19.2749,19.4671,1825000.0],["2014-07-15",19.417,19.5758,19.1746,19.2665,1501200.0],["2014-07-16",19.3334,19.3836,19.0826,19.3334,1586500.0],["2014-07-17",19.1997,19.3836,19.1495,19.1495,996300.0],["2014-07-18",19.1829,19.417,19.1244,19.2832,860900.0],["2014-07-21",19.1913,19.3418,19.1746,19.2665,746000.0],["2014-07-22",19.3501,19.6092,19.2415,19.5173,1100400.0],["2014-07-23",19.5257,19.7263,19.4003,19.6427,841700.0],["2014-07-24",19.6845,19.8098,19.4839,19.5089,1339300.0],["2014-07-25",19.3919,19.4086,18.8904,18.9405,1468900.0],["2014-07-28",18.9489,18.9489,18.5978,18.7149,1163400.0],["2014-07-29",18.6814,18.882,18.3889,18.3889,1632400.0],["2014-07-30",18.5143,18.6229,18.3722,18.5226,1620700.0],["2014-07-31",18.3722,18.4975,17.2688,17.2688,4565500.0],["2014-08-01",17.11,17.4109,17.0933,17.1769,2649900.0],["2014-08-04",17.1936,17.4694,17.1351,17.3942,1721600.0],["2014-08-05",17.3357,17.7787,17.3273,17.528,3100400.0],["2014-08-06",17.4026,17.6115,17.3608,17.4193,961800.0],["2014-08-07",17.4862,17.5447,17.1184,17.1769,1266800.0],["2014-08-08",17.1685,17.4862,17.0682,17.4862,1221300.0],["2014-08-11",17.6032,17.9292,17.5614,17.8121,1002600.0],["2014-08-12",17.6951,17.8372,17.3023,17.3691,727300.0],["2014-08-13",17.4109,17.4861,17.2772,17.3942,1045800.0],["2014-08-14",17.3942,17.6366,17.3273,17.5948,623700.0],["2014-08-15",17.7369,17.8623,17.3524,17.436,1047100.0],["2014-08-18",17.5112,17.7286,17.4611,17.7202,789400.0],["2014-08-19",17.7369,18.0713,17.7369,17.9208,1031500.0],["2014-08-20",17.9124,18.2719,17.8706,18.113,1370400.0],["2014-08-21",18.1465,18.3304,18.0712,18.1716,950000.0],["2014-08-22",18.1799,18.4223,18.0796,18.2969,855400.0],["2014-08-25",18.3554,18.4892,18.2551,18.4725,689700.0],["2014-08-26",18.4892,18.8904,18.4892,18.8068,1508500.0],["2014-08-27",18.8402,18.8904,18.6062,18.6396,555100.0],["2014-08-28",18.5728,18.7232,18.4474,18.5895,633800.0],["2014-08-29",18.5978,18.765,18.3137,18.4056,895600.0],["2014-09-02",18.4223,18.6981,18.3387,18.3471,1111900.0],["2014-09-03",18.4307,18.7065,18.4056,18.4474,1218000.0],["2014-09-04",18.4557,18.648,18.113,18.1632,994600.0],["2014-09-05",18.1381,18.2969,17.9877,18.1799,472800.0],["2014-09-08",18.113,18.2134,17.971,18.0713,567600.0],["2014-09-09",18.0545,18.1632,17.8623,17.8706,604400.0],["2014-09-10",17.8372,17.9292,17.6366,17.7871,654800.0],["2014-09-11",17.7283,17.8877,17.678,17.8206,921800.0],["2014-09-12",17.7871,17.7954,17.5857,17.6444,636100.0],["2014-09-15",17.5941,17.6276,17.3675,17.4934,548600.0],["2014-09-16",17.4682,17.5018,17.183,17.3256,1612400.0],["2014-09-17",17.334,17.6528,17.2249,17.2669,1591800.0],["2014-09-18",17.3256,17.3256,17.1998,17.3004,642400.0],["2014-09-19",17.3592,17.3592,16.9984,17.0655,3311000.0],["2014-09-22",17.0068,17.0487,16.7551,16.8642,1585700.0],["2014-09-23",16.7802,16.9313,16.7047,16.797,1577800.0],["2014-09-24",16.8138,16.8138,16.5621,16.6544,1573600.0],["2014-09-25",16.6208,16.6544,16.0251,16.0503,2270700.0],["2014-09-26",16.0587,16.2013,16.0084,16.0755,1320700.0],["2014-09-29",15.8993,16.0671,15.8489,16.0335,1154400.0],["2014-09-30",16.0,16.0251,15.7483,15.7986,2319200.0],["2014-10-01",15.7399,15.7986,15.2532,15.4546,3401400.0],["2014-10-02",15.4462,15.6728,15.1945,15.656,2927700.0],["2014-10-03",15.7986,16.1678,15.6476,15.9748,2102000.0],["2014-10-06",16.0671,16.1762,15.7063,15.7567,1536800.0],["2014-10-07",15.6308,15.6308,15.4378,15.4546,2208800.0],["2014-10-08",15.4378,15.6056,15.0267,15.5721,2274100.0],["2014-10-09",15.5301,15.6979,15.161,15.161,2330100.0],["2014-10-10",15.1106,15.2365,14.8002,14.8505,2009200.0],["2014-10-13",14.8841,15.161,14.6995,14.7247,2264400.0],["2014-10-14",14.8505,15.1945,14.6911,14.7414,1861500.0],["2014-10-15",14.5149,15.0183,14.2213,14.8673,2308500.0],["2014-10-16",14.5317,15.1526,14.4562,14.8841,2073000.0],["2014-10-17",15.0603,15.3959,15.0267,15.1693,1922800.0],["2014-10-20",15.0519,15.3036,14.9596,15.1861,1480900.0],["2014-10-21",15.3288,15.6392,15.2952,15.5721,2363900.0],["2014-10-22",15.6308,16.0,15.5889,15.7147,4345900.0],["2014-10-23",15.9412,16.2013,15.807,15.9664,1886700.0],["2014-10-24",15.9496,16.0167,15.7147,15.8825,839800.0],["2014-10-27",15.8489,15.8489,15.5217,15.6056,1164800.0],["2014-10-28",15.7147,16.2433,15.5972,16.2013,1416000.0],["2014-10-29",16.2181,16.3188,15.5972,15.7734,1204300.0],["2014-10-30",15.6644,15.9412,15.5217,15.8238,1091700.0],["2014-10-31",16.0251,16.1342,15.7231,16.0084,1711000.0],["2014-11-03",15.9832,16.1426,15.8741,15.9664,1432000.0],["2014-11-04",15.7399,16.0671,15.5217,15.6056,2895700.0],["2014-11-05",15.5637,15.7902,15.3623,15.5972,2441700.0],["2014-11-06",15.656,16.0503,15.5972,16.0503,1682300.0],["2014-11-07",16.1174,16.302,15.9412,16.1761,1977600.0],["2014-11-10",16.1594,16.3775,15.9748,16.0167,1896600.0],["2014-11-11",15.9832,16.0923,15.7399,16.0251,1561900.0],["2014-11-12",15.9748,16.1258,15.9328,16.0167,1965600.0],["2014-11-13",16.0587,16.151,15.5972,15.7147,1560600.0],["2014-11-14",15.7231,15.9161,15.6644,15.8154,1278200.0],["2014-11-17",15.7567,15.8322,15.5469,15.6056,1205200.0],["2014-11-18",15.6476,16.0167,15.6056,15.8657,1120000.0],["2014-11-19",15.8238,15.8573,15.5385,15.6224,1243800.0],["2014-11-20",15.5553,16.6963,15.5217,16.6628,2265300.0],["2014-11-21",16.8893,17.183,16.5705,16.5789,1788300.0],["2014-11-24",16.5537,16.5537,16.0084,16.0251,2223900.0],["2014-11-25",16.1258,16.4111,16.0,16.2852,6072000.0],["2014-11-26",16.3188,16.453,15.8322,15.9161,1157100.0],["2014-11-28",15.5805,15.5805,14.129,14.129,2250100.0],["2014-12-01",14.0199,14.0283,13.5752,13.9108,3668500.0],["2014-12-02",13.9192,14.4562,13.8521,14.2716,2789900.0],["2014-12-03",14.3052,14.8841,14.3052,14.5149,1418400.0],["2014-12-04",14.129,14.2716,13.7095,14.1625,2549100.0],["2014-12-05",14.1625,14.3807,14.1122,14.1374,1716500.0],["2014-12-08",14.0367,14.0618,13.3319,13.4074,2756100.0],["2014-12-09",13.2816,13.9779,13.2816,13.8269,5115200.0],["2014-12-10",13.6927,13.785,13.2228,13.248,3476900.0],["2014-12-11",13.2396,13.6106,13.1046,13.2649,5210300.0],["2014-12-12",13.0709,13.2986,12.3541,12.8685,7921700.0],["2014-12-15",12.9191,13.1468,12.7842,12.8432,3448600.0],["2014-12-16",12.7589,13.3661,12.6999,13.0709,3874700.0],["2014-12-17",13.1046,13.6696,12.9866,13.6275,2754700.0],["2014-12-18",13.9226,13.9564,13.6443,13.813,2382600.0],["2014-12-19",13.8552,14.2009,13.754,14.1756,3537600.0],["2014-12-22",14.1925,14.3611,14.007,14.2768,1676200.0],["2014-12-23",14.3527,14.6226,14.2768,14.4455,1479900.0],["2014-12-24",14.4455,14.4792,14.125,14.3358,909600.0],["2014-12-26",14.4202,14.6732,14.3527,14.5551,967000.0],["2014-12-29",14.5888,14.8502,14.5129,14.5298,1168000.0],["2014-12-30",14.4539,14.6141,14.3443,14.5467,1184000.0],["2014-12-31",14.572,14.572,14.125,14.2937,1628200.0],["2015-01-02",14.2937,14.437,14.0491,14.3021,847800.0],["2015-01-05",14.1166,14.1335,13.7877,13.9311,2605700.0],["2015-01-06",13.8889,14.0323,13.6443,13.7877,1813500.0],["2015-01-07",13.9311,14.0323,13.6781,13.754,821100.0],["2015-01-08",13.8889,14.1925,13.7118,14.1335,1172700.0],["2015-01-09",14.0491,14.1672,13.4926,13.5853,1120300.0],["2015-01-12",13.5263,13.5263,13.1215,13.2986,1010900.0],["2015-01-13",13.3492,13.4673,12.8179,13.1384,1920200.0],["2015-01-14",12.9276,13.2227,12.6155,12.995,2813000.0],["2015-01-15",13.1384,13.2733,12.5902,12.683,2598800.0],["2015-01-16",12.6155,13.307,12.5987,13.2986,2120600.0],["2015-01-20",13.2143,13.3998,13.0793,13.2902,2457900.0],["2015-01-21",13.248,14.0154,13.248,14.007,3516400.0],["2015-01-22",14.0829,14.3443,13.6444,13.8383,3257100.0],["2015-01-23",13.7708,14.8587,13.7202,14.8418,3429400.0],["2015-01-26",14.8165,14.9346,14.5888,14.7996,2136600.0],["2015-01-27",14.2852,14.437,14.007,14.1756,1578800.0],["2015-01-28",14.1588,14.2094,13.6359,13.6612,1527200.0],["2015-01-29",13.7118,14.0829,13.6528,14.0323,1748500.0],["2015-01-30",13.8636,14.1503,13.7034,13.9395,1772400.0],["2015-02-02",14.0997,14.9093,14.0829,14.9008,1875700.0],["2015-02-03",15.1032,15.3309,14.8587,15.1876,2569900.0],["2015-02-04",15.0442,15.0611,14.4202,14.6141,1827200.0],["2015-02-05",14.7153,14.8334,14.5635,14.6563,4417300.0],["2015-02-06",14.7322,14.9261,14.69,14.8418,1567000.0],["2015-02-09",14.8587,15.2297,14.8418,14.9599,2528200.0],["2015-02-10",15.0189,15.1623,14.8249,14.943,2061400.0],["2015-02-11",14.8081,15.1201,14.7153,14.9599,1482300.0],["2015-02-12",15.1117,15.2129,15.0189,15.1623,1280800.0],["2015-02-13",15.2972,15.3815,15.0779,15.3309,1866800.0],["2015-02-17",15.2888,15.449,15.0442,15.0779,2277900.0],["2015-02-18",15.1538,15.2297,14.9008,15.002,4562000.0],["2015-02-19",14.8418,15.1201,14.7828,15.0864,3594900.0],["2015-02-20",15.0611,15.3309,14.9261,15.2803,1659600.0],["2015-02-23",15.1454,15.2129,14.9683,15.1707,924600.0],["2015-02-24",15.2382,15.449,15.1623,15.2044,1000000.0],["2015-02-25",15.2466,15.3394,15.1117,15.3141,1307900.0],["2015-02-26",15.2888,15.3225,15.0442,15.0864,1171900.0],["2015-02-27",14.7659,15.4743,13.1974,13.7371,6187500.0],["2015-03-02",13.6949,13.7877,13.5179,13.6022,1744300.0],["2015-03-03",13.248,13.5432,13.1299,13.1468,4387700.0],["2015-03-04",13.0709,13.3492,12.936,13.307,1473500.0],["2015-03-05",13.2733,13.3829,13.1721,13.3323,1280600.0],["2015-03-06",13.2143,13.4673,12.9529,13.0625,1677400.0],["2015-03-09",13.0541,13.1468,12.9023,13.1215,1670000.0],["2015-03-10",12.9023,13.0456,12.5481,12.6408,3746300.0],["2015-03-11",12.6661,12.742,12.5143,12.6493,1647100.0],["2015-03-12",12.768,12.963,12.7001,12.7595,2313300.0],["2015-03-13",12.6832,12.7341,12.3186,12.4458,1724600.0],["2015-03-16",12.4543,12.5475,12.2932,12.4628,1111200.0],["2015-03-17",12.3864,12.4882,12.2762,12.3017,1135900.0],["2015-03-18",12.2169,12.5051,12.0219,12.4119,1618000.0],["2015-03-19",12.3102,12.3102,11.9541,12.1067,1451200.0],["2015-03-20",12.2084,12.3017,12.0897,12.2169,1838300.0],["2015-03-23",12.2508,12.4543,12.1575,12.3865,2732300.0],["2015-03-24",12.4034,12.4628,12.1915,12.3186,2519000.0],["2015-03-25",12.3864,12.3864,12.0473,12.1915,1523200.0],["2015-03-26",12.1999,12.3356,12.1406,12.2169,1136200.0],["2015-03-27",12.1575,12.2169,11.8693,12.0897,1314000.0],["2015-03-30",12.1321,12.2762,11.988,12.2338,870100.0],["2015-03-31",12.1236,12.3271,12.0728,12.2762,1441100.0],["2015-04-01",12.2593,12.3525,12.1236,12.2169,1526200.0],["2015-04-02",12.1575,12.4712,12.1575,12.3949,1669300.0],["2015-04-06",12.4034,12.768,12.3525,12.7086,2487800.0],["2015-04-07",12.6747,12.7171,12.378,12.3865,1356500.0],["2015-04-08",12.4373,12.6662,12.3949,12.556,1392500.0],["2015-04-09",12.556,12.8443,12.556,12.8104,1387000.0],["2015-04-10",12.8697,12.9969,12.8273,12.9375,1490000.0],["2015-04-13",12.6662,12.8273,12.4288,12.7425,1673400.0],["2015-04-14",12.7849,12.946,12.7849,12.9121,1613700.0],["2015-04-15",12.9969,13.3445,12.8782,13.2597,1674600.0],["2015-04-16",13.2173,13.2851,12.9969,13.0647,1934300.0],["2015-04-17",12.9375,13.1071,12.7764,13.0901,1902700.0],["2015-04-20",13.1325,13.2427,12.9714,13.2258,1725900.0],["2015-04-21",13.2427,13.353,12.946,13.2427,3254800.0],["2015-04-22",13.2427,13.4038,13.0562,13.4038,1877000.0],["2015-04-23",13.3953,13.6921,13.3614,13.6327,1709600.0],["2015-04-24",13.5734,13.6666,13.3784,13.4377,2159300.0],["2015-04-27",13.4971,13.5734,13.2512,13.3445,2004300.0],["2015-04-28",13.2851,13.5225,13.2258,13.4547,2120200.0],["2015-04-29",14.3025,14.5653,13.9295,14.4636,4425800.0],["2015-04-30",14.5314,15.3792,14.5144,14.8112,7343700.0],["2015-05-01",14.7773,14.8536,14.4975,14.7349,1823700.0],["2015-05-04",14.7857,15.2605,14.7688,15.057,2948600.0],["2015-05-05",15.091,15.2605,15.0062,15.091,3763900.0],["2015-05-06",15.2012,15.4046,15.057,15.3538,2909300.0],["2015-05-07",15.2605,15.6335,15.2266,15.2605,3137800.0],["2015-05-08",15.2775,15.6336,15.1418,15.4131,2097400.0],["2015-05-11",15.3622,15.5403,15.1927,15.447,1262800.0],["2015-05-12",15.3962,15.4555,15.2266,15.3538,1408200.0],["2015-05-13",15.3538,15.5742,15.2605,15.5064,1893300.0],["2015-05-14",15.5912,15.7777,15.3962,15.5149,1472700.0],["2015-05-15",15.464,15.5403,15.286,15.4131,1671300.0],["2015-05-18",15.3199,15.642,15.269,15.6081,1261200.0],["2015-05-19",15.5064,15.6251,15.1503,15.4047,1323600.0],["2015-05-20",15.464,15.8879,15.3453,15.8625,2749600.0],["2015-05-21",15.8879,15.9727,15.5827,15.7183,1459200.0],["2015-05-22",15.6166,15.6929,15.3707,15.5149,903800.0],["2015-05-26",15.3707,15.5573,15.286,15.3877,1456500.0],["2015-05-27",15.4131,15.9303,15.2775,15.8879,2612600.0],["2015-05-28",15.854,15.9303,15.6759,15.8285,2099500.0],["2015-05-29",15.9049,16.4051,15.6929,16.2355,3279300.0],["2015-06-01",16.2355,16.4559,15.9896,16.3033,2889000.0],["2015-06-02",16.3287,16.6424,16.2948,16.5153,1622500.0],["2015-06-03",16.5492,16.8205,16.3627,16.4135,1918400.0],["2015-06-04",16.2694,16.8798,16.1762,16.6085,3278000.0],["2015-06-05",16.5661,17.2783,16.5407,17.007,2912900.0],["2015-06-08",17.2105,17.3037,16.9222,16.9816,2530300.0],["2015-06-09",17.0579,17.2953,16.9985,17.1003,1916400.0],["2015-06-10",17.3122,17.3715,17.1935,17.2529,1888600.0],["2015-06-11",17.3039,17.3465,16.9294,16.955,3317900.0],["2015-06-12",16.9209,16.9294,16.7592,16.9209,2217700.0],["2015-06-15",16.7422,16.8188,16.3166,16.7847,2079000.0],["2015-06-16",16.7762,16.9805,16.6996,16.8273,1519800.0],["2015-06-17",16.9294,17.0571,16.7251,16.9039,1631800.0],["2015-06-18",16.9635,16.9975,16.7422,16.8273,2211600.0],["2015-06-19",16.8954,17.6274,16.8613,17.4316,3192100.0],["2015-06-22",17.5508,17.6018,17.3635,17.4316,2331000.0],["2015-06-23",17.4486,17.6103,17.4061,17.5337,1841200.0],["2015-06-24",17.4827,17.6784,17.3039,17.3209,2090400.0],["2015-06-25",17.3295,17.3635,16.9805,17.0145,1893800.0],["2015-06-26",16.989,17.1592,16.7677,16.8613,2462200.0],["2015-06-29",16.6485,16.8869,16.3847,16.4017,1411700.0],["2015-06-30",16.5379,16.623,16.3592,16.5805,1604200.0],["2015-07-01",16.623,16.7251,16.1804,16.3762,1380000.0],["2015-07-02",16.4443,16.623,16.3506,16.4272,769400.0],["2015-07-06",16.1549,16.3421,15.9506,16.0017,1128300.0],["2015-07-07",15.9761,16.0527,15.4314,16.0187,1932100.0],["2015-07-08",15.891,16.1208,15.5506,15.6442,1603900.0],["2015-07-09",15.9165,16.0272,15.5676,15.5761,1821300.0],["2015-07-10",15.6782,15.7974,15.6101,15.7038,1268100.0],["2015-07-13",15.7804,15.9421,15.7208,15.9166,1156900.0],["2015-07-14",15.8825,16.1038,15.8655,15.9932,1055400.0],["2015-07-15",15.908,15.9761,15.3633,15.3718,1341300.0],["2015-07-16",15.5931,15.6442,15.3293,15.4229,1096100.0],["2015-07-17",15.4059,15.4059,15.142,15.2271,664400.0],["2015-07-20",15.2186,15.2867,15.0909,15.2356,724000.0],["2015-07-21",15.2527,15.4825,15.2271,15.3718,1030800.0],["2015-07-22",15.2697,15.3463,15.1165,15.159,767500.0],["2015-07-23",15.1846,15.508,14.8271,14.9548,1879500.0],["2015-07-24",14.9547,15.0058,14.5547,14.7079,2006900.0],["2015-07-27",14.4696,14.7164,14.3845,14.5888,788700.0],["2015-07-28",14.7164,14.9292,14.5888,14.8696,1477200.0],["2015-07-29",14.8781,15.2016,14.8441,15.108,1556400.0],["2015-07-30",15.0654,15.159,14.8867,15.0314,1159000.0],["2015-07-31",14.9633,15.1846,14.8101,14.8696,1646500.0],["2015-08-03",14.8271,14.9888,14.6398,14.6824,1477200.0],["2015-08-04",15.8144,16.7166,15.3803,15.6527,3669500.0],["2015-08-05",15.7719,16.1634,15.3973,15.4825,2420500.0],["2015-08-06",15.6527,16.1464,15.525,16.0272,2943000.0],["2015-08-07",15.9165,16.0953,15.542,15.5591,2670400.0],["2015-08-10",15.6697,16.1719,15.4995,16.1464,1922800.0],["2015-08-11",15.9506,16.1379,15.7974,16.0783,1598600.0],["2015-08-12",15.9421,16.1038,15.6867,16.0187,1029900.0],["2015-08-13",15.8995,15.9591,15.6953,15.7719,892300.0],["2015-08-14",15.7719,15.8995,15.7038,15.7719,1016400.0],["2015-08-17",15.6867,15.9251,15.4399,15.7889,1355300.0],["2015-08-18",15.6953,15.8229,15.5591,15.6442,841600.0],["2015-08-19",15.5165,15.6016,15.2101,15.474,1093800.0],["2015-08-20",15.4059,15.4059,14.8952,14.8952,896200.0],["2015-08-21",14.742,14.8696,14.4951,14.5888,2155600.0],["2015-08-24",14.061,14.5717,13.7121,13.8738,2393100.0],["2015-08-25",14.2653,14.3249,13.5163,13.5248,2081300.0],["2015-08-26",13.8397,13.9334,13.4908,13.8483,1607100.0],["2015-08-27",14.0866,14.5207,14.0015,14.41,2372300.0],["2015-08-28",14.376,14.8356,14.2823,14.6824,1463300.0],["2015-08-31",14.5292,15.0654,14.4611,14.8441,1376200.0],["2015-09-01",14.5036,14.7079,14.2738,14.3249,1185000.0],["2015-09-02",14.4441,14.6398,14.3079,14.6398,1324900.0],["2015-09-03",14.6398,14.9888,14.5122,14.6313,1832000.0],["2015-09-04",14.393,14.4696,14.3079,14.3504,781000.0],["2015-09-08",14.5802,14.742,14.41,14.7249,1273100.0],["2015-09-09",14.8952,14.9462,14.4526,14.4781,879800.0],["2015-09-10",14.4611,14.4611,14.0951,14.41,1215300.0],["2015-09-11",14.3844,14.6153,14.2903,14.5639,1306100.0],["2015-09-14",14.4699,14.7692,14.4442,14.5725,1227800.0],["2015-09-15",14.6324,14.8376,14.5639,14.8376,922700.0],["2015-09-16",14.9231,15.1027,14.8376,14.9573,1233400.0],["2015-09-17",14.9146,15.0514,14.7179,14.735,1094300.0],["2015-09-18",14.4784,14.6067,14.2048,14.2646,1788800.0],["2015-09-21",14.3929,14.5554,14.2988,14.4528,1323100.0],["2015-09-22",14.2133,14.4442,14.1962,14.3673,1386700.0],["2015-09-23",14.4271,14.4271,13.8199,13.8541,1761500.0],["2015-09-24",13.743,14.2219,13.6403,14.2048,1151200.0],["2015-09-25",14.3074,14.3587,13.8712,13.9397,1108900.0],["2015-09-28",13.7515,13.7515,13.3752,13.5976,1419900.0],["2015-09-29",13.6318,13.7601,13.4779,13.6916,1292100.0],["2015-09-30",13.8627,14.2646,13.837,14.2475,1330800.0],["2015-10-01",14.3416,14.4613,13.9824,14.2561,1750800.0],["2015-10-02",14.0423,14.8718,13.9739,14.8718,1215100.0],["2015-10-05",15.0343,15.7612,14.9317,15.7441,2510500.0],["2015-10-06",15.7612,16.4026,15.7441,16.223,2127500.0],["2015-10-07",16.377,16.6079,15.9836,16.5138,3020200.0],["2015-10-08",16.4368,16.6335,16.2316,16.6079,3631700.0],["2015-10-09",16.7105,16.873,16.4539,16.719,2405800.0],["2015-10-12",16.7532,16.7532,16.5566,16.5822,1247800.0],["2015-10-13",16.4539,16.7447,16.3342,16.3428,1320600.0],["2015-10-14",16.3342,16.3342,15.975,16.1461,1676700.0],["2015-10-15",16.0691,16.1118,15.6757,16.0862,1587900.0],["2015-10-16",16.0434,16.0605,15.6073,15.6757,1349600.0],["2015-10-19",15.5132,15.8382,15.5132,15.7869,743100.0],["2015-10-20",15.7356,16.1632,15.7099,15.9066,976100.0],["2015-10-21",15.9408,16.052,15.5132,15.5474,1108700.0],["2015-10-22",15.65,15.7954,15.5218,15.6073,1475100.0],["2015-10-23",15.65,15.8382,15.5132,15.7954,1180500.0],["2015-10-26",15.7698,15.8553,15.3849,15.4961,1160600.0],["2015-10-27",15.308,15.4705,15.0856,15.2224,870300.0],["2015-10-28",15.3336,15.7014,15.2395,15.6586,1316100.0],["2015-10-29",15.5816,15.7954,15.5047,15.5987,1067600.0],["2015-10-30",15.5987,15.9237,15.4277,15.7698,1378800.0],["2015-11-02",16.0776,16.4454,15.5132,16.2316,1874400.0],["2015-11-03",16.3,16.8131,16.2401,16.5993,2680900.0],["2015-11-04",16.6763,16.7618,16.5223,16.5993,1227700.0],["2015-11-05",16.5651,16.7361,16.3428,16.6677,1559500.0],["2015-11-06",16.5052,16.5309,16.1119,16.2145,2457600.0],["2015-11-09",16.223,16.2829,16.0178,16.2316,1207800.0],["2015-11-10",16.223,16.5223,16.1546,16.4112,1262600.0],["2015-11-11",16.471,16.5052,16.2743,16.3941,606800.0],["2015-11-12",16.2145,16.2145,15.4448,15.4619,1613400.0],["2015-11-13",15.06,15.4362,14.9915,15.1369,2445200.0],["2015-11-16",15.2053,15.7698,15.1027,15.7014,2571200.0],["2015-11-17",15.7014,15.7014,15.2567,15.3336,1609600.0],["2015-11-18",15.4704,15.9066,15.3849,15.8895,1929900.0],["2015-11-19",15.8382,16.1546,15.7783,16.0605,1367000.0],["2015-11-20",16.1375,16.2487,15.8638,15.8809,1114300.0],["2015-11-23",15.7869,16.1717,15.7869,16.0691,1028800.0],["2015-11-24",16.1118,16.5822,15.9237,16.548,1810500.0],["2015-11-25",16.5138,16.7532,16.3599,16.4625,1790300.0],["2015-11-27",16.4026,16.6848,16.3257,16.5651,521300.0],["2015-11-30",16.625,16.7789,16.4112,16.625,1354500.0],["2015-12-01",16.6335,16.9585,16.5566,16.8217,1058500.0],["2015-12-02",16.7019,17.0526,16.7019,16.8131,1159500.0],["2015-12-03",16.9072,16.9414,16.625,16.7276,1481400.0],["2015-12-04",16.6335,16.7618,16.5309,16.6335,1257400.0],["2015-12-07",16.0947,16.2059,15.5987,15.6671,2089800.0],["2015-12-08",15.3678,15.5303,15.2481,15.3593,2448100.0],["2015-12-09",15.3422,15.6757,15.0257,15.1027,1534100.0],["2015-12-10",15.0514,15.1711,14.8462,14.9402,1590200.0],["2015-12-11",14.8371,15.009,14.6309,14.7254,1156400.0],["2015-12-14",14.6395,14.7169,14.3045,14.5966,1373800.0],["2015-12-15",14.734,14.9918,14.7083,14.9145,1152400.0],["2015-12-16",14.9746,15.1292,14.82,15.0004,776900.0],["2015-12-17",15.0004,15.0004,14.5966,14.6052,942000.0],["2015-12-18",14.545,14.7083,14.5021,14.5193,2164700.0],["2015-12-21",14.5966,14.6224,14.399,14.5107,927700.0],["2015-12-22",14.545,14.7856,14.4591,14.7254,1213000.0],["2015-12-23",14.8801,15.2237,14.7942,15.1722,763700.0],["2015-12-24",15.1636,15.3268,15.1292,15.1808,321500.0],["2015-12-28",15.0519,15.0519,14.6395,14.777,880300.0],["2015-12-29",14.9059,15.0004,14.6481,14.8543,658900.0],["2015-12-30",14.7083,14.9316,14.5622,14.5794,839400.0],["2015-12-31",14.5364,14.7169,14.356,14.5364,870100.0],["2016-01-04",14.3474,14.6138,14.2014,14.5622,1414300.0],["2016-01-05",14.5622,14.6911,14.0897,14.0983,800600.0],["2016-01-06",13.7718,14.0381,13.6344,13.8749,975000.0],["2016-01-07",13.5484,13.746,13.222,13.222,974100.0],["2016-01-08",13.2907,13.368,12.9127,12.9299,978100.0],["2016-01-11",12.9814,12.9814,12.6292,12.8182,1519900.0],["2016-01-12",12.9728,13.0158,12.6979,12.9213,1828300.0],["2016-01-13",13.222,13.2306,12.7151,12.7838,1179200.0],["2016-01-14",12.8783,12.9642,12.6378,12.7237,1499000.0],["2016-01-15",12.3113,12.6034,12.2426,12.5862,1185400.0],["2016-01-19",12.7409,12.7409,12.191,12.2769,1387000.0],["2016-01-20",11.9934,12.423,11.7615,12.2855,1185100.0],["2016-01-21",12.2855,12.4058,11.9333,12.0192,1674400.0],["2016-01-22",12.3027,12.5261,11.8044,11.8903,3021600.0],["2016-01-25",11.6755,11.8044,11.2116,11.2116,2297900.0],["2016-01-26",11.3147,12.1738,11.1858,12.1223,2557600.0],["2016-01-27",11.9333,12.1653,11.4779,11.6755,2542500.0],["2016-01-28",12.0622,12.0793,11.6927,11.7872,1361100.0],["2016-01-29",11.856,12.2598,11.8216,12.2512,1659200.0],["2016-02-01",12.0965,12.1051,11.7872,11.8474,1146700.0],["2016-02-02",11.5724,11.7529,11.4951,11.6154,749500.0],["2016-02-03",11.7443,11.77,10.9453,11.2202,1514300.0],["2016-02-04",11.2116,11.6154,11.1944,11.2975,1303000.0],["2016-02-05",11.1257,11.3061,11.057,11.0913,1168900.0],["2016-02-08",10.9281,10.9281,10.3353,10.5329,1265000.0],["2016-02-09",10.3525,10.6532,10.3095,10.5587,2632900.0],["2016-02-10",10.5845,10.679,10.404,10.5931,1873800.0],["2016-02-11",10.3181,10.404,9.9745,10.1033,1595500.0],["2016-02-12",10.1205,10.3181,10.0432,10.3009,1569000.0],["2016-02-16",10.4985,10.4985,10.1463,10.4384,1734800.0],["2016-02-17",10.5501,10.9797,10.5501,10.7735,1204100.0],["2016-02-18",10.8336,10.9711,10.4728,10.5071,2485700.0],["2016-02-19",10.3954,10.5071,10.1635,10.4728,1508300.0],["2016-02-22",10.6016,10.8594,10.5415,10.7133,1223300.0],["2016-02-23",10.636,10.868,10.6016,10.679,1168600.0],["2016-02-24",10.5157,10.8851,10.4814,10.8594,1297900.0],["2016-02-25",10.8937,11.1858,10.7563,11.0827,1716100.0],["2016-02-26",12.5089,12.8955,11.9161,12.1652,3096200.0],["2016-02-29",12.2855,12.2855,11.7615,11.8817,1919200.0],["2016-03-01",12.002,12.0536,11.7185,11.9505,1371300.0],["2016-03-02",11.9075,12.1996,11.8216,12.0536,1335300.0],["2016-03-03",12.1137,12.3886,12.0192,12.3199,1237600.0],["2016-03-04",12.3886,13.0158,12.2254,12.7323,2009900.0],["2016-03-07",12.758,13.1962,12.6721,13.1876,1254100.0],["2016-03-08",13.0416,13.1618,12.4574,12.4659,1838300.0],["2016-03-09",12.5948,12.6979,12.3371,12.5948,1639400.0],["2016-03-10",12.6206,12.7409,12.3972,12.5948,1330800.0],["2016-03-11",12.7503,13.0613,12.7244,13.0008,1335000.0],["2016-03-14",12.854,13.1304,12.8194,13.0958,1901300.0],["2016-03-15",12.854,12.8885,12.5084,12.6035,812100.0],["2016-03-16",12.5862,13.0699,12.5775,13.0095,698700.0],["2016-03-17",13.0527,13.2773,12.9576,13.1218,1746600.0],["2016-03-18",13.0958,13.2427,12.8885,13.0613,2255900.0],["2016-03-21",13.0526,13.2427,13.0008,13.1131,1294700.0],["2016-03-22",13.0613,13.26,12.9058,13.2254,1135800.0],["2016-03-23",13.1218,13.1218,12.9144,12.9231,908400.0],["2016-03-24",12.8281,12.9922,12.7071,12.9663,808300.0],["2016-03-28",13.1304,13.2081,12.8799,13.0181,778100.0],["2016-03-29",12.8799,13.26,12.8712,13.26,1226900.0],["2016-03-30",13.3204,13.4846,13.1736,13.3204,1063300.0],["2016-03-31",13.2427,13.4414,13.1304,13.3723,883500.0],["2016-04-01",13.1477,13.2081,12.9058,13.1131,1772800.0],["2016-04-04",13.1218,13.2341,12.7849,12.8021,1352200.0],["2016-04-05",12.6812,12.7417,12.5171,12.5862,1375800.0],["2016-04-06",12.638,12.6466,12.3529,12.4739,1161900.0],["2016-04-07",12.3184,12.3529,11.9642,12.1802,1874400.0],["2016-04-08",12.3875,12.4912,12.0851,12.1715,1735300.0],["2016-04-11",12.2666,12.4739,12.1974,12.3443,1093800.0],["2016-04-12",12.4048,12.8281,12.3529,12.5775,1835300.0],["2016-04-13",12.6898,13.0181,12.5603,12.9403,1158200.0],["2016-04-14",12.9835,13.044,12.638,12.6898,1527400.0],["2016-04-15",12.6294,12.7244,12.4739,12.5257,1238200.0],["2016-04-18",12.3875,12.6639,12.2579,12.6121,1290500.0],["2016-04-19",12.7244,13.0095,12.6466,12.8885,1314500.0],["2016-04-20",12.8799,12.9403,12.7071,12.828,1614100.0],["2016-04-21",12.8626,13.0872,12.7849,12.9317,1272800.0],["2016-04-22",13.0008,13.3291,12.9144,13.0095,1648000.0],["2016-04-25",12.9144,13.0095,12.5948,12.6726,1137700.0],["2016-04-26",12.7503,12.8799,12.6207,12.7935,1634400.0],["2016-04-27",12.8367,13.0699,12.7589,13.0181,1339800.0],["2016-04-28",12.9403,13.1563,12.8712,13.0181,1885200.0],["2016-04-29",13.3723,13.7524,13.1563,13.4414,2376400.0],["2016-05-02",13.3464,13.3809,12.7676,12.9749,2238200.0],["2016-05-03",12.7762,12.8194,12.4134,12.5948,1888700.0],["2016-05-04",12.543,12.7503,12.4134,12.4912,1038300.0],["2016-05-05",12.638,12.7762,12.4825,12.6207,1076200.0],["2016-05-06",12.5084,12.8626,12.4739,12.7935,1450500.0],["2016-05-09",12.6639,12.7244,12.2925,12.3702,932700.0],["2016-05-10",12.4739,12.6294,12.4048,12.5516,1145000.0],["2016-05-11",12.4912,12.638,12.4134,12.4825,805700.0],["2016-05-12",12.5862,12.6726,12.448,12.5516,825900.0],["2016-05-13",12.4566,12.5862,12.1024,12.1283,771700.0],["2016-05-16",12.2838,12.5257,12.232,12.4307,756400.0],["2016-05-17",12.4048,12.6035,12.3616,12.422,979600.0],["2016-05-18",12.3011,12.4134,12.0938,12.1456,965000.0],["2016-05-19",11.9901,12.1283,11.8692,12.0333,789700.0],["2016-05-20",12.1197,12.3529,12.1197,12.327,594900.0],["2016-05-23",12.3357,12.3616,12.1802,12.2752,549500.0],["2016-05-24",12.232,12.422,12.137,12.3875,965000.0],["2016-05-25",12.5171,12.8885,12.3789,12.8453,1558900.0],["2016-05-26",12.8885,12.9144,12.5689,12.8108,1256500.0],["2016-05-27",12.7762,12.8108,12.4998,12.6035,3267700.0],["2016-05-31",12.6639,12.7676,12.5084,12.5689,2321300.0],["2016-06-01",12.5257,12.5862,12.3011,12.5343,2898000.0],["2016-06-02",12.4912,12.9663,12.4912,12.9663,1614500.0],["2016-06-03",12.9835,12.9922,12.8194,12.9144,4174000.0],["2016-06-06",13.0181,13.0613,12.8972,12.9231,4137000.0],["2016-06-07",12.9317,13.2168,12.9058,13.1909,2480100.0],["2016-06-08",13.2772,13.4068,13.139,13.3636,1259900.0],["2016-06-09",13.1822,13.2773,13.0699,13.1909,1159400.0],["2016-06-10",12.9663,13.0613,12.7071,12.7244,1393200.0],["2016-06-13",12.6115,12.7765,12.3857,12.3943,1481500.0],["2016-06-14",12.3683,12.4986,12.0817,12.1338,1334100.0],["2016-06-15",12.1772,12.3335,11.9514,11.9687,1080400.0],["2016-06-16",11.8298,11.9687,11.63,11.9687,1278300.0],["2016-06-17",11.9948,12.1338,11.7863,11.8298,1670300.0],["2016-06-20",12.099,12.1946,12.0122,12.073,791900.0],["2016-06-21",12.0295,12.1946,11.9514,12.1251,889000.0],["2016-06-22",12.2206,12.2901,12.0817,12.0817,787700.0],["2016-06-23",12.2814,12.4899,12.2119,12.4638,868600.0],["2016-06-24",11.7777,12.0035,11.3347,11.3955,1176800.0],["2016-06-27",11.1176,11.2044,10.4922,10.5877,2124800.0],["2016-06-28",10.7701,10.9004,10.6746,10.857,2211200.0],["2016-06-29",11.0915,11.3086,10.883,11.3,2052100.0],["2016-06-30",11.3173,11.4997,11.1523,11.4997,1417500.0],["2016-07-01",11.465,11.7082,11.3955,11.5345,1166100.0],["2016-07-05",11.4042,11.5171,11.022,11.2305,1296000.0],["2016-07-06",11.1349,11.4302,11.0568,11.3781,1236600.0],["2016-07-07",11.5171,11.6908,11.3521,11.4389,758100.0],["2016-07-08",11.63,11.8819,11.5605,11.8298,828400.0],["2016-07-11",11.9948,12.2727,11.9514,12.1164,1352700.0],["2016-07-12",12.3162,12.707,12.2727,12.6549,1355500.0],["2016-07-13",12.7418,12.8286,12.5681,12.7331,1160600.0],["2016-07-14",12.8894,12.9415,12.7939,12.8026,1161900.0],["2016-07-15",12.872,12.9415,12.5941,12.6549,2157300.0],["2016-07-18",12.5941,12.7418,12.5681,12.6375,925300.0],["2016-07-19",12.5073,12.6723,12.5073,12.5767,1050800.0],["2016-07-20",12.681,12.9068,12.4725,12.8981,1051200.0],["2016-07-21",12.8634,13.1413,12.8373,12.8634,825400.0],["2016-07-22",12.8634,12.8634,12.6549,12.6723,532800.0],["2016-07-25",12.5854,12.6983,12.542,12.6549,779800.0],["2016-07-26",12.6636,12.7939,12.6028,12.7678,1164500.0],["2016-07-27",12.7852,12.8894,12.681,12.7939,756800.0],["2016-07-28",12.7504,12.7765,12.6462,12.6983,904000.0],["2016-07-29",13.0631,13.0979,11.9774,12.1772,2420200.0],["2016-08-01",12.2033,12.3335,11.9948,12.2293,1343900.0],["2016-08-02",12.2467,13.4453,12.1164,13.3845,4576200.0],["2016-08-03",13.3584,13.3845,12.9936,13.0544,1860300.0],["2016-08-04",13.0197,13.0892,12.7939,12.8634,1018300.0],["2016-08-05",12.9328,13.4192,12.8981,13.3324,2090900.0],["2016-08-08",13.3845,13.7232,13.3324,13.48,965400.0],["2016-08-09",13.48,13.6885,13.4279,13.5843,688300.0],["2016-08-10",13.6537,13.7927,13.4192,13.4974,1030200.0],["2016-08-11",13.5408,13.7927,13.5408,13.6624,1209200.0],["2016-08-12",13.7406,13.8014,13.5408,13.5843,1760100.0],["2016-08-15",13.6277,13.784,13.6277,13.6885,1140400.0],["2016-08-16",13.6885,13.7059,13.4192,13.6451,1355300.0],["2016-08-17",13.6451,13.6451,13.4279,13.4366,1116400.0],["2016-08-18",13.4627,13.6103,13.4366,13.5235,1073300.0],["2016-08-19",13.4279,13.5322,13.2542,13.3584,1028700.0],["2016-08-22",13.176,13.3063,13.1239,13.176,1278900.0],["2016-08-23",13.2455,13.5582,13.2455,13.3932,1352100.0],["2016-08-24",13.2368,13.4106,13.1239,13.15,894700.0],["2016-08-25",13.1326,13.3324,13.1066,13.1239,1272700.0],["2016-08-26",13.3063,13.3324,12.985,13.0284,1316400.0],["2016-08-29",13.011,13.1674,13.011,13.0197,1284400.0],["2016-08-30",13.0197,13.1934,12.8634,12.8807,1219500.0],["2016-08-31",12.8286,12.8286,12.6115,12.7504,1258700.0],["2016-09-01",12.7504,12.846,12.4812,12.5594,1305500.0],["2016-09-02",12.6375,12.7765,12.5767,12.6983,816400.0],["2016-09-06",12.7852,12.8026,12.5767,12.7418,1452800.0],["2016-09-07",12.7244,12.846,12.6288,12.8373,901400.0],["2016-09-08",12.8981,13.2716,12.8807,13.1413,1217700.0],["2016-09-09",13.0023,13.0631,12.6723,12.6983,1172300.0],["2016-09-12",12.542,12.7157,12.4899,12.6723,1207900.0],["2016-09-13",12.6723,12.812,12.5325,12.7683,1745400.0],["2016-09-14",12.7771,12.812,12.2269,12.2705,1406000.0],["2016-09-15",12.3055,12.4801,12.2443,12.4714,996200.0],["2016-09-16",12.3666,12.4452,12.2356,12.4103,1011600.0],["2016-09-19",12.6024,12.7771,12.5325,12.6199,1129200.0],["2016-09-20",12.6635,12.6723,12.3753,12.3841,967400.0],["2016-09-21",12.5151,12.6111,12.4103,12.6024,817500.0],["2016-09-22",12.8295,12.9605,12.6897,12.943,1211700.0],["2016-09-23",12.943,13.0391,12.5413,12.5762,1111600.0],["2016-09-26",12.5325,12.6897,12.4976,12.6635,1245100.0],["2016-09-27",12.6199,12.6548,12.5063,12.5587,950600.0],["2016-09-28",12.681,12.9954,12.6373,12.9867,1964800.0],["2016-09-29",13.0042,13.1526,12.9081,13.0216,1492300.0],["2016-09-30",13.1439,13.24,13.0042,13.2138,945800.0],["2016-10-03",12.3317,12.3753,11.4933,11.9037,5230500.0],["2016-10-04",12.1745,12.8731,12.1657,12.3142,3804400.0],["2016-10-05",12.7334,13.9124,12.5413,13.86,5007900.0],["2016-10-06",13.7902,14.1744,13.6417,14.1308,4506800.0],["2016-10-07",14.1395,14.1832,13.9648,14.0958,3884200.0],["2016-10-10",14.2181,14.4364,14.1657,14.2006,1724400.0],["2016-10-11",13.6068,13.7465,13.0391,13.109,2254400.0],["2016-10-12",13.2749,13.3186,12.8993,12.9692,1590100.0],["2016-10-13",12.8207,12.943,12.6635,12.8906,1044100.0],["2016-10-14",12.943,12.9867,12.5762,12.6548,898900.0],["2016-10-17",12.6723,12.7945,12.5762,12.7159,1012600.0],["2016-10-18",13.0129,13.0129,12.8207,12.943,603300.0],["2016-10-19",12.9867,12.9954,12.8295,12.9343,462500.0],["2016-10-20",12.7858,12.9081,12.6723,12.812,584400.0],["2016-10-21",12.6897,12.943,12.6111,12.9168,951600.0],["2016-10-24",13.0129,13.074,12.8469,12.9517,599700.0],["2016-10-25",12.9343,12.9343,12.6024,12.6723,1090700.0],["2016-10-26",12.5413,12.8644,12.4889,12.8207,709500.0],["2016-10-27",12.8557,12.9255,12.7596,12.8819,852200.0],["2016-10-28",12.8819,13.2487,12.8644,13.1002,1086200.0],["2016-10-31",13.2225,13.2225,12.9168,12.9343,1556100.0],["2016-11-01",13.3622,13.371,12.5325,12.7247,2158000.0],["2016-11-02",12.6461,12.7945,12.3317,12.419,2052000.0],["2016-11-03",12.4365,12.4452,11.8863,12.1483,2510900.0],["2016-11-04",12.0871,12.0871,11.7203,11.8077,2150900.0],["2016-11-07",12.157,12.157,11.6243,11.6854,1408500.0],["2016-11-08",11.6854,11.764,11.502,11.5631,1354600.0],["2016-11-09",12.2269,12.9867,12.1395,12.8557,3031100.0],["2016-11-10",13.0478,13.7028,13.0391,13.6417,2792100.0],["2016-11-11",13.5718,13.9299,13.4932,13.9212,1773800.0],["2016-11-14",14.0172,14.6198,13.9474,14.5238,2424300.0],["2016-11-15",14.6286,14.7421,14.2268,14.3491,1670600.0],["2016-11-16",14.157,14.3054,13.7989,13.8076,1109900.0],["2016-11-17",14.8032,14.8032,14.1657,14.253,1542400.0],["2016-11-18",14.2443,14.3054,14.0958,14.1919,1166400.0],["2016-11-21",14.7683,14.9168,14.6198,14.6548,2225200.0],["2016-11-22",14.7334,14.8294,14.3404,14.515,3911500.0],["2016-11-23",14.4888,15.0216,14.4888,14.9604,4219600.0],["2016-11-25",14.8993,15.1264,14.7508,14.7945,786300.0],["2016-11-28",14.7683,14.9604,14.6897,14.8032,2022200.0],["2016-11-29",14.7246,14.7945,14.384,14.3928,1836100.0],["2016-11-30",14.5936,14.8382,14.5238,14.5936,2353300.0],["2016-12-01",14.7683,15.0827,14.6897,14.7945,1246000.0],["2016-12-02",14.7596,14.8382,14.5238,14.6373,1264400.0],["2016-12-05",14.8731,14.8818,14.6111,14.7334,1491300.0],["2016-12-06",14.681,15.0129,14.6024,14.9517,1273600.0],["2016-12-07",15.0565,15.0653,14.7683,14.8993,1104100.0],["2016-12-08",15.0915,15.2399,14.943,15.1701,1119900.0],["2016-12-09",15.2137,15.4146,15.1002,15.3709,1212200.0],["2016-12-12",15.5107,15.6766,15.1439,15.3273,1293200.0],["2016-12-13",15.4676,15.4939,15.1342,15.2658,1275700.0],["2016-12-14",15.143,15.4676,15.0377,15.2483,1414900.0],["2016-12-15",15.2395,15.3536,15.0465,15.3185,1332600.0],["2016-12-16",15.3448,15.3799,15.1869,15.2307,3287500.0],["2016-12-19",14.9588,15.2483,14.871,15.1693,1292000.0],["2016-12-20",15.2922,15.3536,15.0904,15.2483,1121300.0],["2016-12-21",15.3185,15.3448,15.1957,15.222,1111200.0],["2016-12-22",15.2307,15.2922,14.9851,15.1167,1518000.0],["2016-12-23",15.1342,15.1606,15.0553,15.0904,706900.0],["2016-12-27",15.0904,15.1781,15.0114,15.1255,475200.0],["2016-12-28",15.1255,15.1606,14.9675,15.0465,1286900.0],["2016-12-29",15.0465,15.0728,14.7482,14.7921,1147400.0],["2016-12-30",14.8096,14.8798,14.5903,14.6429,1013100.0],["2017-01-03",14.871,15.2044,14.8096,15.1606,1170600.0],["2017-01-04",15.2746,15.4413,15.0991,15.2834,1505900.0],["2017-01-05",15.2571,15.336,14.9324,15.0904,2662000.0],["2017-01-06",15.1255,15.1693,14.95,15.0026,1268900.0],["2017-01-09",14.9412,14.9675,14.678,14.8096,1557100.0],["2017-01-10",14.9061,15.064,14.8008,15.0114,1444900.0],["2017-01-11",15.0553,15.0641,14.8184,14.9061,1798500.0],["2017-01-12",15.0553,15.0728,14.7482,14.8359,1629400.0],["2017-01-13",14.7307,14.8886,14.6517,14.7745,1013000.0],["2017-01-17",14.7921,14.7921,14.5727,14.7043,2729100.0],["2017-01-18",14.7131,14.8096,14.5025,14.6166,1782000.0],["2017-01-19",14.678,14.7745,14.3271,14.3622,1020400.0],["2017-01-20",14.485,14.5552,14.3446,14.4148,712600.0],["2017-01-23",14.3446,14.5025,14.2218,14.485,1721900.0],["2017-01-24",14.6166,15.1079,14.4236,15.0114,1813000.0],["2017-01-25",15.1869,15.5115,15.1869,15.5027,1426600.0],["2017-01-26",15.5641,15.608,15.2483,15.3623,1186200.0],["2017-01-27",15.3974,15.415,15.1693,15.3009,1248100.0],["2017-01-30",15.0816,15.0816,14.757,14.95,1085000.0],["2017-01-31",15.0991,15.0991,14.7394,14.9237,1051000.0],["2017-02-01",15.0553,15.1781,14.8096,14.9325,1078800.0],["2017-02-02",14.8359,14.871,14.564,14.6517,1181400.0],["2017-02-03",14.8359,15.0114,14.5903,14.6166,1452700.0],["2017-02-06",14.6078,14.6605,14.4324,14.5201,1185100.0],["2017-02-07",14.5552,14.6517,14.4499,14.5376,1064600.0],["2017-02-08",14.4938,14.5464,14.3534,14.4762,1140700.0],["2017-02-09",14.5201,14.7394,14.4324,14.7043,751100.0],["2017-02-10",14.7833,14.8359,14.6254,14.7833,884900.0],["2017-02-13",14.871,15.0816,14.8359,14.9675,1222300.0],["2017-02-14",14.8974,15.0377,14.678,15.029,770700.0],["2017-02-15",15.0553,15.2307,14.9675,15.2044,1076500.0],["2017-02-16",15.1518,15.1781,14.9061,15.1167,1098500.0],["2017-02-17",14.9763,14.9763,14.3885,14.4762,1569000.0],["2017-02-21",14.5815,14.7307,14.4675,14.678,1374500.0],["2017-02-22",14.5903,14.6429,14.292,14.3359,1781100.0],["2017-02-23",14.3973,14.4675,13.8972,14.1692,2702700.0],["2017-02-24",13.4761,13.7743,12.976,13.6866,5259400.0],["2017-02-27",13.4848,13.7129,13.3269,13.6954,2361600.0],["2017-02-28",13.6515,13.827,13.1865,13.2041,2678700.0],["2017-03-01",13.4322,13.6954,13.2567,13.3357,2288400.0],["2017-03-02",13.3357,13.3971,13.169,13.169,2394000.0],["2017-03-03",13.1865,13.3094,12.7479,12.7654,1616500.0],["2017-03-06",12.6426,12.7479,12.5899,12.6864,1626000.0],["2017-03-07",12.6952,12.818,12.5724,12.7917,3080400.0],["2017-03-08",12.8268,13.0111,12.6689,12.6777,2118800.0],["2017-03-09",12.8531,12.9847,12.6338,12.9321,3508700.0],["2017-03-10",13.0988,13.1514,12.9145,12.9496,2144700.0],["2017-03-13",13.0026,13.0731,12.685,12.7203,1889600.0],["2017-03-14",12.5792,12.6056,12.3586,12.4821,1768000.0],["2017-03-15",12.5262,12.6585,12.3586,12.6497,3832700.0],["2017-03-16",12.7291,12.8261,12.6409,12.6938,1569700.0],["2017-03-17",12.685,12.7026,12.4557,12.5086,1913200.0],["2017-03-20",12.4645,12.5174,12.341,12.3674,1821700.0],["2017-03-21",12.4292,12.4292,12.1822,12.1998,2276900.0],["2017-03-22",12.1293,12.2704,12.0322,12.2087,1454100.0],["2017-03-23",12.2087,12.3851,12.1293,12.341,1556500.0],["2017-03-24",12.3674,12.4204,12.1116,12.1293,1180900.0],["2017-03-27",11.8999,12.2969,11.8293,12.2175,1904400.0],["2017-03-28",12.1998,12.4645,12.191,12.438,1255500.0],["2017-03-29",12.4204,12.8085,12.3939,12.7026,1030500.0],["2017-03-30",12.7556,13.0996,12.7115,13.0731,1961600.0],["2017-03-31",13.0202,13.3907,13.0026,13.2584,2438500.0],["2017-04-03",13.2584,13.329,12.7556,12.7732,2678900.0],["2017-04-04",12.782,12.9496,12.7115,12.782,2243200.0],["2017-04-05",12.932,13.0643,12.7644,12.8085,2155200.0],["2017-04-06",12.8261,13.082,12.8173,13.0643,1775600.0],["2017-04-07",13.0026,13.1437,12.9408,13.0555,1573900.0],["2017-04-10",13.179,13.8141,13.1525,13.673,2487100.0],["2017-04-11",13.673,13.7524,13.3819,13.4436,2820500.0],["2017-04-12",13.3995,13.4436,13.0379,13.0643,2489000.0],["2017-04-13",13.029,13.1349,12.8967,12.8967,1708000.0],["2017-04-17",12.9585,13.1173,12.8085,13.1084,961000.0],["2017-04-18",13.0026,13.2584,12.9055,13.1702,1669400.0],["2017-04-19",13.3025,13.3819,12.9496,12.9849,1569800.0],["2017-04-20",13.1084,13.3466,13.0467,13.0996,2344800.0],["2017-04-21",13.1084,13.276,12.932,13.2231,1649200.0],["2017-04-24",13.4966,13.5848,13.3466,13.5054,1768100.0],["2017-04-25",13.6112,13.6818,13.4966,13.5583,1855200.0],["2017-04-26",13.5495,13.8053,13.4877,13.673,1867900.0],["2017-04-27",13.673,13.7524,13.4613,13.6553,1769200.0],["2017-04-28",13.8318,14.2375,12.3763,12.3939,9715300.0],["2017-05-01",12.5527,13.329,12.5527,13.082,5095500.0],["2017-05-02",13.1614,13.5583,13.1614,13.4348,3137100.0],["2017-05-03",13.329,13.4084,13.0467,13.1702,1993800.0],["2017-05-04",13.1878,13.2937,12.9496,13.029,1874600.0],["2017-05-05",13.0379,13.3025,12.932,13.1966,2139000.0],["2017-05-08",13.2143,13.2672,13.0731,13.1966,1358200.0],["2017-05-09",13.179,13.3201,12.9232,13.2672,1606800.0],["2017-05-10",13.276,13.6201,13.2231,13.523,1977400.0],["2017-05-11",13.4966,13.6112,13.1437,13.5671,2490600.0],["2017-05-12",13.5054,13.6377,13.0379,13.1261,2756800.0],["2017-05-15",13.1878,13.4348,13.082,13.1084,1830500.0],["2017-05-16",13.0996,13.2055,12.9849,13.0996,1475800.0],["2017-05-17",13.0996,13.0996,12.7026,12.782,1551500.0],["2017-05-18",12.6762,12.8173,12.4027,12.7644,1441100.0],["2017-05-19",12.8879,13.1525,12.8438,13.0114,1646700.0],["2017-05-22",13.1084,13.2407,12.9673,13.029,1805500.0],["2017-05-23",13.082,13.1614,12.9849,13.1525,1777800.0],["2017-05-24",13.1525,13.3642,13.0908,13.2407,2399000.0],["2017-05-25",13.2496,13.2672,12.4292,12.5262,3217000.0],["2017-05-26",12.4998,12.5527,12.2528,12.3763,1258700.0],["2017-05-30",12.3498,12.3674,12.1998,12.2351,2783300.0],["2017-05-31",12.2351,12.2351,11.7852,12.0234,1235400.0],["2017-06-01",12.0411,12.6674,11.8999,12.6321,1748600.0],["2017-06-02",12.6321,12.7644,12.5262,12.6585,1288900.0],["2017-06-05",12.6409,12.7115,12.438,12.685,1095700.0],["2017-06-06",12.5615,12.7026,12.4204,12.685,1410200.0],["2017-06-07",12.6674,12.8261,12.5262,12.7379,3514200.0],["2017-06-08",12.7468,13.082,12.7026,12.8173,2993600.0],["2017-06-09",12.8438,13.3378,12.8438,13.2849,2077300.0],["2017-06-12",13.3201,13.4172,13.0996,13.1261,2144800.0],["2017-06-13",13.1704,13.4365,13.1083,13.2325,2004400.0],["2017-06-14",13.2236,13.2502,12.9132,13.0729,1187400.0],["2017-06-15",12.9398,13.3567,12.86,13.1349,1777800.0],["2017-06-16",13.1172,13.2325,13.0817,13.2236,1953400.0],["2017-06-19",13.2502,13.3744,13.1261,13.2236,1121300.0],["2017-06-20",13.0729,13.1527,13.0019,13.0995,1777000.0],["2017-06-21",13.1261,13.1349,12.8068,12.86,2088600.0],["2017-06-22",12.8955,13.3212,12.8955,13.1793,1328900.0],["2017-06-23",13.1704,13.4187,13.0551,13.401,14347400.0],["2017-06-26",13.3921,13.6937,13.3123,13.6405,2332300.0],["2017-06-27",13.6671,13.9598,13.4897,13.6493,2347700.0],["2017-06-28",13.8356,14.0751,13.6316,13.6493,2031800.0],["2017-06-29",13.6493,13.8445,13.2591,13.4187,4664700.0],["2017-06-30",13.4808,13.6848,13.4454,13.4986,2220000.0],["2017-07-03",13.5429,13.9331,13.5252,13.8356,594800.0],["2017-07-05",13.7558,13.7558,13.5163,13.6405,1864100.0],["2017-07-06",13.5695,13.7824,13.5252,13.5784,2290600.0],["2017-07-07",13.5784,13.5873,13.2325,13.5518,1575400.0],["2017-07-10",13.4631,13.6405,13.3833,13.4187,2553700.0],["2017-07-11",13.4276,13.5695,13.3123,13.4454,1973300.0],["2017-07-12",13.6227,13.8001,13.4365,13.4542,1403800.0],["2017-07-13",13.4454,13.5252,13.2857,13.5163,1130500.0],["2017-07-14",13.5429,13.6227,13.472,13.4897,831800.0],["2017-07-17",13.4454,13.7026,13.3921,13.6582,1037900.0],["2017-07-18",13.5784,13.5784,13.268,13.3655,1439700.0],["2017-07-19",13.4365,13.8799,13.3921,13.8622,1443000.0],["2017-07-20",13.8977,13.9065,13.6937,13.7912,1290300.0],["2017-07-21",13.8001,13.8711,13.6316,13.6582,1187100.0],["2017-07-24",13.6316,13.6316,13.1704,13.2236,2530900.0],["2017-07-25",13.2946,13.8356,13.2591,13.5074,3927400.0],["2017-07-26",13.472,13.472,13.1261,13.3034,1729000.0],["2017-07-27",13.3655,13.4276,13.1527,13.1704,3492000.0],["2017-07-28",13.0995,13.3655,13.0995,13.2325,1330900.0],["2017-07-31",13.2857,13.3655,13.1704,13.2325,1876100.0],["2017-08-01",13.2946,13.4365,13.064,13.1615,3543200.0],["2017-08-02",14.5008,14.687,14.0396,14.2524,5846200.0],["2017-08-03",14.3411,14.5096,14.1903,14.4298,3219100.0],["2017-08-04",14.5185,15.0595,14.5008,14.8112,3955900.0],["2017-08-07",14.758,15.1748,14.7402,15.1659,3071400.0],["2017-08-08",15.0684,15.5384,15.0684,15.3965,2743900.0],["2017-08-09",15.3256,15.4409,15.1393,15.228,2103500.0],["2017-08-10",15.095,15.095,14.2436,14.2524,2958200.0],["2017-08-11",13.8356,14.4298,13.8356,14.3322,1565200.0],["2017-08-14",14.4564,14.483,14.1992,14.217,1500000.0],["2017-08-15",14.2524,14.2879,13.7558,13.7646,1502700.0],["2017-08-16",13.8445,13.9952,13.5252,13.5518,1660300.0],["2017-08-17",13.5074,13.605,13.2414,13.2502,1985000.0],["2017-08-18",13.0995,13.5252,13.064,13.2325,1745800.0],["2017-08-21",13.1793,13.2059,13.0108,13.0108,1501600.0],["2017-08-22",13.0995,13.3567,12.9576,13.1704,1586500.0],["2017-08-23",13.0463,13.3301,13.0374,13.1793,1128300.0],["2017-08-24",13.1704,13.3123,13.0817,13.1527,876200.0],["2017-08-25",13.2591,13.5695,13.2591,13.4808,1141200.0],["2017-08-28",13.5695,13.6405,13.4365,13.6227,1035800.0],["2017-08-29",13.4808,13.9509,13.4365,13.8711,1676900.0],["2017-08-30",13.8001,14.2613,13.6316,14.1903,1342200.0],["2017-08-31",14.279,14.4653,14.2347,14.4298,1102500.0],["2017-09-01",14.4919,14.7491,14.4741,14.5717,1003900.0],["2017-09-05",14.6604,14.7402,14.4387,14.6781,3892900.0],["2017-09-06",14.7934,15.3877,14.6959,15.3256,3136600.0],["2017-09-07",15.299,16.0174,15.2014,15.9996,4844400.0],["2017-09-08",15.9464,16.044,15.4143,15.4409,2697300.0],["2017-09-11",15.6271,15.6892,15.1571,15.1748,1382300.0],["2017-09-12",15.2369,15.6715,15.2014,15.5562,1109800.0],["2017-09-13",15.503,15.636,15.4409,15.565,1115600.0],["2017-09-14",15.4492,15.6541,15.4047,15.5829,982000.0],["2017-09-15",15.6096,15.9125,15.5116,15.8591,2277100.0],["2017-09-18",15.9392,16.26,15.9303,15.9571,1028300.0],["2017-09-19",16.0283,16.162,15.8947,15.9392,1254300.0],["2017-09-20",16.0283,16.0818,15.9214,15.9303,1635100.0],["2017-09-21",15.9125,15.9838,15.8858,15.8947,1167700.0],["2017-09-22",15.8858,15.9303,15.7878,15.8947,1104500.0],["2017-09-25",15.8591,16.1798,15.8591,16.0462,1936300.0],["2017-09-26",16.064,16.1798,16.0194,16.0372,2141100.0],["2017-09-27",16.1442,16.1976,16.0283,16.0462,1619100.0],["2017-09-28",16.0372,16.1085,15.9214,16.0372,910100.0],["2017-09-29",16.0551,16.0818,15.9214,15.9303,1128200.0],["2017-10-02",15.9036,16.2243,15.9036,16.2154,1463600.0],["2017-10-03",16.2154,16.2867,16.0105,16.0907,1302700.0],["2017-10-04",16.0907,16.0907,15.8056,15.9392,939300.0],["2017-10-05",15.966,16.1352,15.9214,15.9303,853600.0],["2017-10-06",15.859,15.9571,15.7521,15.9303,1343400.0],["2017-10-09",16.0016,16.0551,15.5294,15.6096,999100.0],["2017-10-10",15.7878,15.8501,15.7165,15.7967,1028200.0],["2017-10-11",15.761,15.9036,15.7076,15.77,990900.0],["2017-10-12",15.7165,15.868,15.663,15.8412,775100.0],["2017-10-13",15.9927,16.0194,15.7076,15.7254,792900.0],["2017-10-16",16.0105,16.5273,16.0105,16.2956,2681300.0],["2017-10-17",16.456,16.5094,16.1709,16.4738,2262700.0],["2017-10-18",16.5985,16.8124,16.554,16.5896,1434600.0],["2017-10-19",16.4293,16.9015,16.3313,16.8035,1397600.0],["2017-10-20",16.9282,17.2757,16.9282,16.9817,2799700.0],["2017-10-23",17.0797,17.2044,16.456,16.4916,1903100.0],["2017-10-24",16.6876,16.9371,16.5807,16.8035,1552200.0],["2017-10-25",16.75,16.75,16.2154,16.4916,1307700.0],["2017-10-26",16.6253,16.75,16.3045,16.3758,1381200.0],["2017-10-27",16.2689,16.554,16.2689,16.456,1966100.0],["2017-10-30",16.5184,16.9104,16.4382,16.5807,2874500.0],["2017-10-31",16.6164,17.7301,16.6164,17.4895,5523100.0],["2017-11-01",17.641,17.641,17.0084,17.2757,2777200.0],["2017-11-02",17.2935,17.6677,17.2757,17.543,2263500.0],["2017-11-03",17.534,18.1488,17.436,18.0686,3010900.0],["2017-11-06",18.1399,18.8527,18.0864,18.7903,3412000.0],["2017-11-07",18.8081,18.8438,18.3715,18.4339,2415000.0],["2017-11-08",18.425,18.719,18.3537,18.6032,2206000.0],["2017-11-09",18.3181,18.5676,18.2736,18.5497,3072600.0],["2017-11-10",18.5497,18.9329,18.3894,18.5854,3095300.0],["2017-11-13",18.327,18.4696,16.3758,17.2757,9363400.0],["2017-11-14",17.1153,17.2668,15.5561,15.6987,7808900.0],["2017-11-15",15.5472,16.456,15.2086,16.0996,3945200.0],["2017-11-16",16.1174,16.5273,16.0283,16.3491,1971900.0],["2017-11-17",16.26,16.5985,16.26,16.4916,1769100.0],["2017-11-20",16.5094,16.7144,16.4471,16.5896,1532400.0],["2017-11-21",16.6609,17.0975,16.5807,16.7946,1687400.0],["2017-11-22",17.0975,17.1598,16.3758,16.5184,2073000.0],["2017-11-24",16.6075,16.6075,16.1709,16.2689,1050400.0],["2017-11-27",16.1976,16.3491,16.0105,16.26,2112900.0],["2017-11-28",16.3223,16.9371,16.2154,16.9015,2012900.0],["2017-11-29",16.8836,16.9638,16.4649,16.6787,1551400.0],["2017-11-30",16.8124,16.9817,16.6966,16.7055,1731200.0],["2017-12-01",16.7055,16.8124,15.966,16.7678,1340100.0],["2017-12-04",16.9193,17.1688,16.7946,16.8302,1540100.0],["2017-12-05",16.8035,16.8302,16.5896,16.6342,1393800.0],["2017-12-06",16.5629,16.9727,16.5094,16.8391,1642200.0],["2017-12-07",16.8035,16.8658,16.5273,16.6787,2191200.0],["2017-12-08",16.7322,16.9015,16.456,16.8658,1346800.0],["2017-12-11",16.9282,17.1331,16.6966,17.1064,1790200.0],["2017-12-12",16.9817,17.2846,16.7856,16.7856,1130600.0],["2017-12-13",16.8035,17.3202,16.8035,17.0262,1314500.0],["2017-12-14",17.0799,17.1246,16.5341,16.552,1490900.0],["2017-12-15",16.6236,17.1067,16.6057,16.8025,3253900.0],["2017-12-18",17.0083,17.7509,16.9188,17.7151,2504300.0],["2017-12-19",17.7151,17.8583,17.402,17.4646,1834500.0],["2017-12-20",17.6525,17.6793,17.4288,17.4825,1559100.0],["2017-12-21",17.5093,17.7062,17.2141,17.3841,1537600.0],["2017-12-22",17.4467,17.4736,17.2767,17.393,665400.0],["2017-12-26",17.3304,17.5004,17.2499,17.4467,1107600.0],["2017-12-27",17.5093,18.0909,17.4288,17.7599,2796900.0],["2017-12-28",17.8314,18.073,17.6972,17.912,1451000.0],["2017-12-29",18.0104,18.073,17.7241,17.742,701200.0],["2018-01-02",17.8851,17.9388,17.742,17.8314,1115900.0],["2018-01-03",17.8941,18.2341,17.8135,18.1625,1926600.0],["2018-01-04",18.2788,18.3414,17.912,18.0462,885700.0],["2018-01-05",18.0998,18.1177,17.8404,17.9925,1021900.0],["2018-01-08",17.9835,18.0283,17.742,18.0104,1503800.0],["2018-01-09",18.0193,18.1714,17.8046,17.8314,1139100.0],["2018-01-10",17.7509,17.912,17.6704,17.7062,959900.0],["2018-01-11",17.7688,18.1983,17.7688,18.073,2224800.0],["2018-01-12",18.1804,18.574,18.1446,18.4219,1470700.0],["2018-01-16",18.6277,18.6814,17.8672,18.082,1801300.0],["2018-01-17",18.1983,18.4488,18.1625,18.3772,1639000.0],["2018-01-18",18.4667,18.6635,18.3414,18.3504,907900.0],["2018-01-19",18.3146,18.9498,18.2698,18.914,1885500.0],["2018-01-22",18.8335,19.3345,18.6904,19.3166,1577800.0],["2018-01-23",19.2093,19.4061,19.0572,19.1735,1129800.0],["2018-01-24",19.3256,19.4151,18.9946,19.0035,1168400.0],["2018-01-25",19.2182,19.2361,18.753,18.9588,1152000.0],["2018-01-26",19.1019,19.1198,18.7798,18.9051,580700.0],["2018-01-29",18.8335,18.9498,18.3593,18.3862,1585400.0],["2018-01-30",18.2609,18.4309,17.903,18.1446,1511400.0],["2018-01-31",18.4488,18.5919,18.0998,18.1983,1405900.0],["2018-02-01",18.1267,18.4309,18.0641,18.3414,879300.0],["2018-02-02",18.1177,18.2072,17.4646,17.5093,1277200.0],["2018-02-05",17.2678,17.4378,16.212,16.221,2769400.0],["2018-02-06",15.881,16.8115,15.4873,16.7131,2937200.0],["2018-02-07",16.561,17.0173,16.382,16.5699,2222800.0],["2018-02-08",16.5699,16.6146,15.38,15.3889,4297200.0],["2018-02-09",15.6036,15.9615,15.2279,15.8273,2403900.0],["2018-02-12",15.9436,16.1047,15.7736,15.9794,1487100.0],["2018-02-13",15.881,16.1673,15.7199,15.7826,1268300.0],["2018-02-14",15.5678,16.2299,15.4873,16.221,1031700.0],["2018-02-15",16.382,16.382,15.8631,16.2031,923300.0],["2018-02-16",16.1136,16.3641,16.0062,16.0689,1068700.0],["2018-02-20",15.9257,16.1941,15.7736,15.8452,1446500.0],["2018-02-21",15.8362,16.1047,15.7289,15.8094,1752800.0],["2018-02-22",15.9615,16.382,15.8094,15.9078,1746400.0],["2018-02-23",15.9705,16.0778,13.0627,13.4295,10300800.0],["2018-02-26",13.2058,13.85,12.8837,13.8321,8355000.0],["2018-02-27",13.859,14.5747,13.8321,13.9753,4631200.0],["2018-02-28",14.02,14.1363,13.4474,13.5458,2355800.0],["2018-03-01",13.51,14.02,13.4653,13.6711,2560600.0],["2018-03-02",13.4921,14.19,13.4563,14.0916,2739900.0],["2018-03-05",13.9663,14.3779,13.7963,14.1632,2445300.0],["2018-03-06",14.2258,14.2526,13.9842,14.1184,2367500.0],["2018-03-07",13.9574,14.1721,13.8679,14.1095,1485600.0],["2018-03-08",14.1274,14.1989,13.8679,13.9663,1082900.0],["2018-03-09",14.1095,14.7358,14.0737,14.5837,1580900.0],["2018-03-12",14.6016,15.0668,14.6016,14.861,2391200.0],["2018-03-13",14.861,15.1205,14.8431,15.0042,2854700.0],["2018-03-14",15.193,15.2109,14.9143,14.9323,2069600.0],["2018-03-15",14.9323,15.139,14.6266,14.7255,1647800.0],["2018-03-16",14.6805,15.0401,14.6626,14.8693,1622700.0],["2018-03-19",14.8154,15.3368,14.7794,15.2919,3631600.0],["2018-03-20",15.3907,15.8313,15.13,15.3728,2920400.0],["2018-03-21",15.3907,15.7773,15.3728,15.5975,2006300.0],["2018-03-22",15.3907,15.5526,14.9412,14.9502,2191300.0],["2018-03-23",14.9682,15.0132,14.3209,14.3299,1713700.0],["2018-03-26",14.8603,14.8603,14.4019,14.7435,2421100.0],["2018-03-27",14.8244,14.8963,14.3389,14.4288,1588000.0],["2018-03-28",14.4918,14.4918,13.9074,14.0512,2102700.0],["2018-03-29",14.1681,14.7165,14.1411,14.5547,1923100.0],["2018-04-02",14.4918,14.6356,14.303,14.4738,1660500.0],["2018-04-03",14.5097,14.6895,14.3659,14.5996,1297700.0],["2018-04-04",14.285,14.8154,14.1861,14.7345,1001900.0],["2018-04-05",14.8244,14.9682,14.6176,14.7345,2026900.0],["2018-04-06",14.5727,14.7525,13.9613,14.24,1995800.0],["2018-04-09",14.3749,15.0401,14.303,14.7974,3222100.0],["2018-04-10",15.157,15.5705,14.9592,15.4537,2519800.0],["2018-04-11",15.2829,15.7773,14.9952,15.5166,1878700.0],["2018-04-12",15.9211,15.9751,15.2559,15.3098,1574200.0],["2018-04-13",15.3997,15.6065,15.2199,15.3278,1784500.0],["2018-04-16",15.3278,15.4896,15.148,15.4357,1545500.0],["2018-04-17",15.5705,15.7683,15.2829,15.4177,2063500.0],["2018-04-18",15.4447,15.6155,15.3368,15.3728,1986000.0],["2018-04-19",15.3368,15.6694,15.2829,15.5346,2322000.0],["2018-04-20",15.4537,15.7324,14.8603,14.9412,3183100.0],["2018-04-23",14.9772,15.3548,14.9502,15.0491,2605600.0],["2018-04-24",15.13,15.2649,14.5996,14.6266,1901900.0],["2018-04-25",14.5367,14.5906,14.222,14.3749,2793500.0],["2018-04-26",15.2289,15.5885,14.6356,14.9233,3545700.0],["2018-04-27",15.3818,15.4717,14.8693,15.0761,3186400.0],["2018-04-30",15.175,15.3368,15.0042,15.0042,2247900.0],["2018-05-01",15.0581,15.3008,14.8963,15.2379,2578900.0],["2018-05-02",15.2379,15.3008,15.0311,15.121,1677700.0],["2018-05-03",15.0941,15.148,14.6176,14.7884,1648100.0],["2018-05-04",14.5097,14.8963,14.4468,14.7974,2510100.0],["2018-05-07",14.8244,14.9233,14.5457,14.7345,1724500.0],["2018-05-08",14.7614,15.2649,14.7614,15.148,1574300.0],["2018-05-09",15.2739,15.4537,15.193,15.2559,2010300.0],["2018-05-10",15.2469,15.3548,15.166,15.2289,1158500.0],["2018-05-11",15.2829,15.3368,15.0941,15.175,1504700.0],["2018-05-14",15.175,15.4177,15.121,15.157,2368700.0],["2018-05-15",15.0401,15.3278,14.9143,15.193,2097400.0],["2018-05-16",15.2109,15.4896,15.184,15.3008,2387800.0],["2018-05-17",15.3098,15.8043,15.3098,15.6784,1592200.0],["2018-05-18",15.7144,15.8672,15.5795,15.5795,1013600.0],["2018-05-21",15.7324,16.1099,15.7144,16.029,2409600.0],["2018-05-22",15.8762,16.2358,15.8133,16.083,2445000.0],["2018-05-23",15.8762,15.9211,15.148,15.4717,2028300.0],["2018-05-24",15.3907,15.5705,15.2649,15.4896,944800.0],["2018-05-25",15.4627,15.7234,15.3458,15.7234,1732500.0],["2018-05-29",15.5436,15.8672,15.5436,15.8402,1375200.0],["2018-05-30",16.092,16.955,15.9481,16.8651,3990100.0],["2018-05-31",16.8112,17.0089,16.3796,16.5594,2166500.0],["2018-06-01",16.7213,16.8561,16.5055,16.5774,925300.0],["2018-06-04",16.6493,16.8471,16.5325,16.7752,1683800.0],["2018-06-05",16.7302,16.919,16.6493,16.8381,1264700.0],["2018-06-06",16.8921,16.8921,16.5504,16.7572,1064300.0],["2018-06-07",16.7572,16.7842,16.4336,16.7572,1092400.0],["2018-06-08",16.7392,16.8561,16.5504,16.8381,1035200.0],["2018-06-11",16.8111,16.8291,16.5954,16.7662,1241900.0],["2018-06-12",16.7752,16.8111,16.4516,16.4695,837600.0],["2018-06-13",16.5325,16.6403,16.4066,16.4426,1169300.0],["2018-06-14",16.885,16.885,16.3974,16.5058,1566200.0],["2018-06-15",16.3794,16.4426,15.8466,16.0814,2532600.0],["2018-06-18",15.973,16.2891,15.955,16.28,1314600.0],["2018-06-19",16.0724,16.4335,16.0182,16.3613,1134200.0],["2018-06-20",16.4516,16.569,16.2259,16.5419,964500.0],["2018-06-21",16.5419,16.5419,16.2168,16.28,912000.0],["2018-06-22",16.5599,16.7225,16.4064,16.4877,2260200.0],["2018-06-25",16.2981,16.3794,15.9911,16.1175,883500.0],["2018-06-26",16.2259,16.578,15.6389,16.4155,1751500.0],["2018-06-27",16.4245,16.6502,16.2078,16.3884,1422100.0],["2018-06-28",16.3252,16.3432,16.0272,16.1265,1700700.0],["2018-06-29",16.262,16.5058,16.1807,16.1807,919400.0],["2018-07-02",16.0091,16.2349,15.7654,16.0453,1931500.0],["2018-07-03",16.1807,16.3161,16.0633,16.1175,427200.0],["2018-07-05",16.2439,16.4155,16.0362,16.3252,1070400.0],["2018-07-06",16.2891,16.5419,16.2439,16.4967,664900.0],["2018-07-09",16.6593,16.885,16.587,16.6593,728400.0],["2018-07-10",16.6593,16.885,16.6231,16.7857,1105900.0],["2018-07-11",16.7225,17.2372,16.5058,16.9482,3779400.0],["2018-07-12",17.1288,17.2191,16.6773,17.0656,1738800.0],["2018-07-13",17.0475,17.5803,16.9572,17.3636,2300300.0],["2018-07-16",17.2733,17.3907,16.7315,16.8669,1647100.0],["2018-07-17",16.8218,17.1017,16.7405,16.876,930600.0],["2018-07-18",16.8489,17.1469,16.7225,17.0746,1170500.0],["2018-07-19",16.9843,17.2462,16.8579,17.1198,844900.0],["2018-07-20",17.0927,17.1017,16.8037,16.8399,917700.0],["2018-07-23",16.894,16.9121,16.6502,16.8128,971600.0],["2018-07-24",16.9572,17.0746,16.6502,16.7315,859000.0],["2018-07-25",16.6773,16.8308,16.4335,16.8037,1156000.0],["2018-07-26",16.7947,17.0836,16.7766,16.885,1174100.0],["2018-07-27",16.9121,17.0566,16.7947,16.894,2075100.0],["2018-07-30",17.8331,18.2033,17.2371,17.4719,3849900.0],["2018-07-31",18.42,18.4471,17.5803,18.0408,3045900.0],["2018-08-01",17.9685,18.1852,17.7067,18.0588,1578400.0],["2018-08-02",17.8602,18.0588,17.6977,17.9866,2003800.0],["2018-08-03",17.9414,18.2846,17.9414,18.0679,2635900.0],["2018-08-06",18.104,18.2846,17.9866,18.104,1338500.0],["2018-08-07",18.2846,18.3297,17.9595,18.0046,1194000.0],["2018-08-08",17.9324,18.3658,17.9324,18.3026,1482600.0],["2018-08-09",18.2936,18.4561,18.1672,18.3297,1019100.0],["2018-08-10",18.1943,18.3839,18.113,18.2394,1090500.0],["2018-08-13",18.3026,18.3478,18.0317,18.1401,1284600.0],["2018-08-14",18.2394,18.3658,18.1401,18.2033,724100.0],["2018-08-15",18.0227,18.2846,17.8331,18.0227,967700.0],["2018-08-16",18.104,18.2214,17.8873,18.1852,982600.0],["2018-08-17",18.2304,18.7541,18.1401,18.6999,1017500.0],["2018-08-20",18.6819,18.8715,18.6096,18.7812,968400.0],["2018-08-21",18.7812,19.1243,18.7721,19.0159,754500.0],["2018-08-22",19.034,19.3229,19.034,19.2236,928400.0],["2018-08-23",19.2056,19.3591,19.1153,19.2688,709300.0],["2018-08-24",19.3591,19.4132,19.1424,19.2236,530000.0],["2018-08-27",19.2778,19.4313,19.1875,19.2236,686600.0],["2018-08-28",19.2417,19.3229,19.0521,19.1424,772300.0],["2018-08-29",19.1965,19.3229,19.0159,19.2868,809400.0],["2018-08-30",19.2417,19.332,18.9798,19.1062,796200.0],["2018-08-31",19.0159,19.043,18.8715,18.9437,784600.0],["2018-09-04",18.9076,18.9076,18.5013,18.6186,1375200.0],["2018-09-05",18.5284,18.6277,18.3568,18.5735,1739500.0],["2018-09-06",18.5735,18.7451,18.2123,18.2123,1688700.0],["2018-09-07",18.1491,18.2755,17.9324,18.2214,924200.0],["2018-09-10",18.3387,18.5193,18.2394,18.2484,1049400.0],["2018-09-11",18.2484,18.2936,17.9776,18.0949,1581100.0],["2018-09-12",18.0859,18.104,17.8512,17.9866,932900.0],["2018-09-13",18.0679,18.2936,17.7699,17.7789,1811500.0],["2018-09-14",17.7789,17.9512,17.7064,17.8605,2498700.0],["2018-09-17",17.9058,18.5223,17.9058,17.9602,3350600.0],["2018-09-18",18.1416,18.4498,18.0872,18.3048,2975200.0],["2018-09-19",17.6882,18.2141,17.6067,18.1234,2899700.0],["2018-09-20",18.2322,18.9031,18.1325,18.7037,1918400.0],["2018-09-21",18.7037,19.3474,18.7037,19.2748,3877300.0],["2018-09-24",19.2114,19.3474,18.9847,19.2205,2084300.0],["2018-09-25",19.2839,19.4018,18.8487,18.885,2354100.0],["2018-09-26",18.8397,18.9485,18.6493,18.6855,1161100.0],["2018-09-27",18.7127,18.8578,18.6674,18.8034,705700.0],["2018-09-28",18.8759,19.2386,18.8215,19.157,1186600.0],["2018-10-01",19.2386,19.4108,19.0482,19.4018,1333900.0],["2018-10-02",19.4018,20.0273,19.4018,19.7826,2304300.0],["2018-10-03",19.8823,19.9004,19.4743,19.6284,1515700.0],["2018-10-04",19.5287,19.6738,19.3292,19.4834,1098200.0],["2018-10-05",19.4652,19.5922,19.157,19.1933,1651400.0],["2018-10-08",19.1207,19.4924,19.0482,19.4743,1151200.0],["2018-10-09",19.4199,19.6647,19.3836,19.6375,2460400.0],["2018-10-10",19.565,19.6556,18.6493,18.6674,3218100.0],["2018-10-11",18.2322,18.5042,17.924,17.924,3455600.0],["2018-10-12",18.2413,18.2504,17.6792,18.0056,2233500.0],["2018-10-15",17.924,18.2594,17.788,18.1416,994800.0],["2018-10-16",18.2776,18.9122,18.1416,18.9031,1504700.0],["2018-10-17",18.7671,18.7853,18.3592,18.6402,1753200.0],["2018-10-18",18.5042,18.7309,18.1688,18.2776,762900.0],["2018-10-19",18.2866,18.4136,17.7971,17.8605,1064800.0],["2018-10-22",17.9784,18.2141,17.8424,17.8514,2132700.0],["2018-10-23",17.4616,17.5069,17.1533,17.2621,1602900.0],["2018-10-24",17.3075,17.4979,16.6638,16.6728,2091000.0],["2018-10-25",16.8632,17.0808,16.564,16.9539,980900.0],["2018-10-26",16.7544,17.2077,16.4099,17.0355,971100.0],["2018-10-29",17.0899,17.2531,16.3918,16.6184,1479400.0],["2018-10-30",17.6792,18.1688,17.3165,18.06,2827400.0],["2018-10-31",18.4498,18.5042,17.797,17.933,3438300.0],["2018-11-01",17.9874,18.1416,17.6882,18.1144,1813000.0],["2018-11-02",18.3591,18.6765,17.8696,18.0146,1893700.0],["2018-11-05",17.9965,18.5677,17.9965,18.3592,1248400.0],["2018-11-06",18.2866,18.9394,18.2866,18.6946,1204000.0],["2018-11-07",18.8941,19.4562,18.8669,19.429,3230400.0],["2018-11-08",19.3474,20.1452,19.3474,19.8642,1833400.0],["2018-11-09",19.6103,19.8188,19.1479,19.5287,1813000.0],["2018-11-12",19.4018,19.4652,18.1234,18.1416,3042300.0],["2018-11-13",17.9058,18.205,17.4888,17.652,4738500.0],["2018-11-14",17.8514,18.0237,17.2621,17.4072,2505900.0],["2018-11-15",17.2984,18.0509,17.2803,18.0328,2902000.0],["2018-11-16",17.8333,18.2232,17.8152,18.0146,2679200.0],["2018-11-19",17.9874,18.2322,17.2621,17.4253,2138200.0],["2018-11-20",17.0808,17.1896,15.9747,16.4371,3700700.0],["2018-11-21",16.5912,16.8723,16.4371,16.7907,1413300.0],["2018-11-23",16.4552,16.7091,16.2377,16.2467,499300.0],["2018-11-26",16.4462,16.9176,16.3646,16.8542,1237700.0],["2018-11-27",16.7272,16.9086,16.5278,16.7182,1341200.0],["2018-11-28",16.7635,17.2168,16.3011,17.1715,1596900.0],["2018-11-29",17.0899,17.1987,16.7182,16.7998,1302500.0],["2018-11-30",16.7091,16.8814,16.6366,16.836,1926000.0],["2018-12-03",17.2621,17.4616,16.7907,16.827,3531400.0],["2018-12-04",16.827,16.9811,15.8206,15.8478,2429800.0],["2018-12-06",15.5123,15.6574,15.0681,15.6211,2338900.0],["2018-12-07",15.6483,15.6937,15.0228,15.1678,3506000.0],["2018-12-10",15.0681,15.5305,14.923,15.4398,2489700.0],["2018-12-11",15.8206,15.8206,15.05,15.0772,1239700.0],["2018-12-12",15.458,15.6483,15.3038,15.3492,2071900.0],["2018-12-13",15.467,15.5667,15.059,15.0681,1554500.0],["2018-12-14",14.8404,14.9223,14.23,14.567,4320300.0],["2018-12-17",14.5488,14.8312,14.3302,14.4304,3406000.0],["2018-12-18",14.6126,14.8221,14.1024,14.1298,2862000.0],["2018-12-19",14.1298,14.476,13.5832,13.7107,2311300.0],["2018-12-20",13.6652,13.902,13.2916,13.5194,1608700.0],["2018-12-21",13.2825,13.6014,12.663,12.7541,5148900.0],["2018-12-24",12.7724,13.1732,12.7177,12.7541,969000.0],["2018-12-26",12.7724,13.7016,12.7541,13.6651,1668600.0],["2018-12-27",13.2825,13.738,13.1277,13.7289,1774300.0],["2018-12-28",13.7563,13.8929,13.5376,13.6196,1414600.0],["2018-12-31",13.6925,13.8929,13.5832,13.8291,1269400.0],["2019-01-02",13.5832,14.3666,13.5012,14.312,2126100.0],["2019-01-03",14.2209,14.5306,13.9111,14.148,2575900.0],["2019-01-04",14.4031,15.0954,14.3757,15.0772,3162200.0],["2019-01-07",14.9952,15.4598,14.8312,15.3961,4199900.0],["2019-01-08",15.6147,15.6694,15.141,15.6238,3299000.0],["2019-01-09",15.8425,16.1613,15.5054,16.0611,3221100.0],["2019-01-10",15.888,16.0064,15.5327,15.9427,2878500.0],["2019-01-11",15.8242,15.8789,15.4872,15.6967,4130600.0],["2019-01-14",15.5327,15.8607,15.4507,15.56,1485300.0],["2019-01-15",15.5874,15.6785,15.2868,15.3414,1123400.0],["2019-01-16",15.305,15.5874,15.2776,15.3414,1782200.0],["2019-01-17",15.223,15.5692,15.1774,15.4325,1728200.0],["2019-01-18",15.6238,16.0611,15.6238,16.052,1857300.0],["2019-01-22",15.8425,15.9336,15.4963,15.6056,884100.0],["2019-01-23",15.6967,15.8607,15.2776,15.4052,1023100.0],["2019-01-24",15.4325,15.8425,15.4325,15.6147,1043100.0],["2019-01-25",15.3687,15.806,15.3687,15.6967,1382200.0],["2019-01-28",15.5783,15.5783,15.1501,15.387,1587700.0],["2019-01-29",15.3961,15.469,15.1865,15.4598,1617900.0],["2019-01-30",15.6238,15.9427,15.2868,15.7696,1128000.0],["2019-01-31",15.8333,16.0793,15.642,15.6694,1926000.0],["2019-02-01",15.6603,15.8425,15.5692,15.7514,1011200.0],["2019-02-04",15.7969,15.888,15.6238,15.8789,1020600.0],["2019-02-05",15.8698,16.0247,15.7423,15.7514,1291500.0],["2019-02-06",15.7969,16.2433,15.6876,16.216,1725300.0],["2019-02-07",16.0793,16.0975,15.4963,15.6967,1847000.0],["2019-02-08",15.5965,15.888,15.3323,15.8698,1515400.0],["2019-02-11",15.7605,15.9882,15.5236,15.9609,1277800.0],["2019-02-12",16.1067,16.462,16.1067,16.3253,1408100.0],["2019-02-13",16.3253,16.4893,16.2524,16.3891,845300.0],["2019-02-14",16.2889,16.4802,16.1522,16.3344,1662800.0],["2019-02-15",16.4802,16.6442,16.38,16.5257,1160800.0],["2019-02-19",16.4528,16.799,16.4073,16.7535,1057800.0],["2019-02-20",16.7353,17.0723,16.6806,17.0632,1732400.0],["2019-02-21",17.0268,17.0723,16.5348,16.6077,1487400.0],["2019-02-22",16.717,17.045,16.6624,16.7444,1466300.0],["2019-02-25",16.7626,16.9083,16.6806,16.8264,1905700.0],["2019-02-26",17.0906,17.8467,17.0814,17.7738,3154700.0],["2019-02-27",17.9469,18.2111,17.8467,18.0016,2715000.0],["2019-02-28",17.8922,18.1929,17.8831,18.0016,1935000.0],["2019-03-01",18.0562,18.202,17.792,18.1109,1412800.0],["2019-03-04",18.1929,18.3022,17.9013,17.9378,1205900.0],["2019-03-05",17.9833,18.0836,17.7647,17.7738,1092200.0],["2019-03-06",17.8011,17.8831,17.5734,17.6007,1071100.0],["2019-03-07",17.6189,17.6189,17.2636,17.3547,1036200.0],["2019-03-08",17.1361,17.4276,16.9812,17.3365,1100300.0],["2019-03-11",17.2728,17.3912,17.1634,17.3274,1551400.0],["2019-03-12",17.3821,17.5369,17.3365,17.4003,1139400.0],["2019-03-13",17.4094,17.5825,17.3365,17.5005,1281100.0],["2019-03-14",17.5005,17.5462,17.2992,17.2992,652100.0],["2019-03-15",17.3267,17.6286,17.3267,17.4273,2194300.0],["2019-03-18",17.5188,17.8115,17.4548,17.6377,1165200.0],["2019-03-19",17.8024,17.8847,17.5188,17.5828,909400.0],["2019-03-20",17.1803,17.656,17.1803,17.4365,878600.0],["2019-03-21",17.4365,17.7475,17.4273,17.5188,1192900.0],["2019-03-22",17.3267,17.3907,16.7046,16.7138,1312000.0],["2019-03-25",16.7321,17.0248,16.5765,16.7504,930000.0],["2019-03-26",16.9608,17.0797,16.7595,16.9974,1240000.0],["2019-03-27",17.0431,17.1803,16.7504,16.9699,671300.0],["2019-03-28",17.0157,17.2901,16.9516,17.2627,624600.0],["2019-03-29",17.4914,17.5737,17.3816,17.4639,1506400.0],["2019-04-01",17.6469,18.1958,17.6286,18.1775,1279300.0],["2019-04-02",18.2141,18.2141,17.7749,17.8024,1188600.0],["2019-04-03",18.0037,18.0585,17.7109,17.7475,854600.0],["2019-04-04",17.7384,17.9488,17.7109,17.8847,1069100.0],["2019-04-05",17.9488,18.2141,17.8847,18.2049,1415200.0],["2019-04-08",18.086,18.1866,17.9762,18.0768,879800.0],["2019-04-09",17.9305,18.1043,17.7201,17.903,862800.0],["2019-04-10",17.9579,18.2781,17.8756,18.1866,941800.0],["2019-04-11",18.1958,18.3421,18.1683,18.2781,681800.0],["2019-04-12",18.4428,18.5983,18.3604,18.5983,940000.0],["2019-04-15",18.5525,19.0831,18.4794,18.9734,1865400.0],["2019-04-16",19.0191,19.3576,19.0191,19.257,1788800.0],["2019-04-17",19.321,19.4033,19.1106,19.3027,952400.0],["2019-04-18",19.2204,19.6961,19.1655,19.6778,1606400.0],["2019-04-22",19.6778,20.2999,19.6503,20.2633,2327000.0],["2019-04-23",20.1992,20.8487,20.126,20.7756,2470800.0],["2019-04-24",20.7207,20.8396,20.2541,20.2724,1941600.0],["2019-04-25",20.1352,20.3822,19.9888,19.998,1589000.0],["2019-04-26",19.9522,20.4737,19.9431,20.2724,941800.0],["2019-04-29",20.4462,20.5652,20.2541,20.2724,1129200.0],["2019-04-30",20.3456,20.4554,19.9705,20.3273,1748100.0],["2019-05-01",20.5194,21.361,20.3456,20.5377,3002800.0],["2019-05-02",20.3913,20.8396,20.309,20.492,1922300.0],["2019-05-03",20.7847,21.6995,20.7298,21.5715,2684400.0],["2019-05-06",21.114,21.6812,21.0317,21.5349,1964600.0],["2019-05-07",21.2238,21.4068,20.2816,20.6749,3208800.0],["2019-05-08",20.6749,21.2147,20.5926,21.114,1582500.0],["2019-05-09",20.8396,21.05,20.5194,20.9128,969900.0],["2019-05-10",20.8121,21.0043,20.4737,20.9402,1021000.0],["2019-05-13",20.3822,20.5286,19.9705,20.1901,1014000.0],["2019-05-14",20.3822,20.803,20.2724,20.5743,850000.0],["2019-05-15",20.2907,20.7573,20.2541,20.6841,644000.0],["2019-05-16",20.7939,20.9951,20.7207,20.7664,921400.0],["2019-05-17",20.5103,20.6658,20.3364,20.3639,803500.0],["2019-05-20",20.1352,20.2816,20.0254,20.1169,1571400.0],["2019-05-21",20.245,20.373,20.0894,20.3639,1585700.0],["2019-05-22",20.245,20.2907,20.0437,20.0437,700900.0],["2019-05-23",19.7327,19.9065,19.4948,19.6229,767100.0],["2019-05-24",19.8607,20.0254,19.751,19.9339,647500.0],["2019-05-28",20.062,20.2175,19.9065,20.0071,790800.0],["2019-05-29",19.7967,20.3273,19.7327,20.2907,1145000.0],["2019-05-30",20.3822,20.7298,20.3822,20.492,1402100.0],["2019-05-31",20.2724,20.4554,20.0254,20.3273,1154700.0],["2019-06-03",20.3639,20.8853,20.3547,20.4737,1167600.0],["2019-06-04",20.6932,21.2055,20.6932,21.1964,950600.0],["2019-06-05",21.2513,21.5166,21.1049,21.1598,1542600.0],["2019-06-06",21.1415,21.3336,21.1232,21.2696,1341600.0],["2019-06-07",21.361,21.5532,21.297,21.3702,1128200.0],["2019-06-10",21.5166,21.6812,21.1872,21.3793,994200.0],["2019-06-11",21.6355,21.6355,21.297,21.3793,875200.0],["2019-06-12",21.4159,21.7361,21.2787,21.7087,1158100.0],["2019-06-13",21.8916,22.102,21.8002,21.9374,1043800.0],["2019-06-14",21.8731,22.0475,21.7813,21.7997,609300.0],["2019-06-17",21.8089,22.1393,21.6804,22.0383,861300.0],["2019-06-18",22.0751,22.6258,22.0659,22.3504,1303100.0],["2019-06-19",22.3321,22.378,21.9649,22.2311,1542900.0],["2019-06-20",22.4881,22.9195,22.3688,22.5432,1287000.0],["2019-06-21",22.3963,22.635,22.2862,22.5248,1473000.0],["2019-06-24",22.6533,22.8185,22.3137,22.4422,1206500.0],["2019-06-25",22.5156,22.6809,22.2862,22.4422,1111400.0],["2019-06-26",22.6533,22.7084,22.4881,22.6258,732800.0],["2019-06-27",22.7359,22.7818,22.4973,22.5799,782200.0],["2019-06-28",22.6809,22.9838,22.5615,22.892,1430800.0],["2019-07-01",23.0388,23.2041,22.7268,23.0205,1175500.0],["2019-07-02",22.9838,23.0939,22.6992,22.9012,945500.0],["2019-07-03",22.9562,22.9562,22.7451,22.9379,370900.0],["2019-07-05",22.7543,22.9103,22.5524,22.9103,464200.0],["2019-07-08",22.8002,23.1123,22.7176,22.9103,925400.0],["2019-07-09",22.7727,23.0113,22.6992,23.0021,543400.0],["2019-07-10",23.1031,23.2958,23.0021,23.1214,764600.0],["2019-07-11",23.1214,23.2408,22.7359,22.9929,630000.0],["2019-07-12",22.9929,23.3234,22.9929,23.2408,609900.0],["2019-07-15",23.305,23.305,22.9838,23.1214,614700.0],["2019-07-16",23.1031,23.2867,23.0021,23.1949,478400.0],["2019-07-17",23.1673,23.1673,22.8002,22.8828,605100.0],["2019-07-18",22.8828,23.2958,22.791,23.1949,1168700.0],["2019-07-19",23.764,24.1495,23.663,23.7089,2036500.0],["2019-07-22",23.9843,24.2321,23.7731,23.9659,1505300.0],["2019-07-23",24.0577,24.3789,24.0577,24.2413,2095800.0],["2019-07-24",24.0302,24.6451,24.0302,24.5901,1288100.0],["2019-07-25",24.5625,24.5992,24.0577,24.1311,737600.0],["2019-07-26",24.1495,24.3331,24.021,24.1495,810400.0],["2019-07-29",24.2872,24.4157,23.9751,24.1403,1074200.0],["2019-07-30",23.8649,24.3055,23.764,24.2413,1454700.0],["2019-07-31",24.3239,24.4707,23.663,24.2137,2417000.0],["2019-08-01",24.0577,24.3055,22.8461,23.0388,2043500.0],["2019-08-02",22.7268,23.0297,22.3688,22.7451,1312200.0],["2019-08-05",22.1485,22.3963,21.8089,21.8915,1483300.0],["2019-08-06",21.9833,22.3504,21.8548,22.3321,1316000.0],["2019-08-07",21.9649,22.8644,21.864,22.8094,1636300.0],["2019-08-08",23.0205,23.5345,22.9471,23.4702,1223000.0],["2019-08-09",23.406,23.4335,22.9838,23.2683,790200.0],["2019-08-12",23.0664,23.1123,22.6533,22.791,1140100.0],["2019-08-13",22.69,23.6722,22.69,23.6079,1601100.0],["2019-08-14",23.1398,23.3234,22.534,22.5432,2419200.0],["2019-08-15",22.7451,22.7543,21.8823,22.2862,1975700.0],["2019-08-16",22.4239,23.2775,22.4055,23.2316,1006500.0],["2019-08-19",23.6263,23.663,23.2683,23.2867,968500.0],["2019-08-20",23.1765,23.305,22.9838,23.2224,751500.0],["2019-08-21",23.4886,23.5712,23.2591,23.3693,780100.0],["2019-08-22",23.4794,23.663,23.2132,23.3601,684800.0],["2019-08-23",23.1765,23.2775,22.4514,22.7451,1238700.0],["2019-08-26",23.0297,23.1949,22.8185,23.1214,660700.0],["2019-08-27",23.3142,23.3785,22.7727,22.8461,1082400.0],["2019-08-28",22.7818,23.3968,22.7451,23.1582,845400.0],["2019-08-29",23.4427,23.5804,23.305,23.4886,763500.0],["2019-08-30",23.6997,23.7731,23.2683,23.4243,800500.0],["2019-09-03",23.1582,23.4886,22.9929,23.3601,842700.0],["2019-09-04",23.7089,23.7731,23.4519,23.4886,609000.0],["2019-09-05",23.7823,24.2596,23.7823,24.1128,765900.0],["2019-09-06",24.2137,24.2413,23.9292,24.0026,617700.0],["2019-09-09",24.1403,24.4432,23.8925,24.0485,740100.0],["2019-09-10",23.9751,23.9934,23.3417,23.406,1085400.0],["2019-09-11",23.4243,23.764,23.2224,23.6538,1213900.0],["2019-09-12",23.7273,23.9567,22.9838,23.6814,804100.0],["2019-09-13",23.8655,24.197,23.5801,23.7366,853800.0],["2019-09-16",23.709,24.4548,23.709,24.0957,1111600.0],["2019-09-17",23.8195,24.1878,23.7274,24.0128,653700.0],["2019-09-18",23.93,24.0773,23.534,23.8103,1134700.0],["2019-09-19",23.8839,24.0404,23.3407,23.3867,2038800.0],["2019-09-20",23.3315,23.8011,23.0276,23.3775,1975000.0],["2019-09-23",23.1473,23.5617,23.1473,23.3131,564900.0],["2019-09-24",23.4236,23.5893,22.9264,23.046,801600.0],["2019-09-25",22.9632,23.5985,22.8987,23.5156,790900.0],["2019-09-26",23.442,23.5432,22.7975,22.9724,1753300.0],["2019-09-27",23.1381,23.1381,22.3002,22.4199,903800.0],["2019-09-30",22.4292,22.8435,22.4015,22.5949,1041700.0],["2019-10-01",22.7698,22.9171,22.0977,22.1253,871500.0],["2019-10-02",21.8307,21.9596,21.6005,21.7846,1367000.0],["2019-10-03",21.6281,22.0424,21.4532,21.8123,1011400.0],["2019-10-04",21.7386,22.1529,21.6926,22.1345,491600.0],["2019-10-07",22.024,22.4015,22.024,22.1621,1094500.0],["2019-10-08",21.9596,22.1345,21.711,21.8123,1027400.0],["2019-10-09",22.024,22.0977,21.8859,22.0056,537100.0],["2019-10-10",22.0977,22.3831,21.9872,22.1621,525200.0],["2019-10-11",22.5857,23.1473,22.5857,22.7974,1033000.0],["2019-10-14",22.687,23.0,22.6777,22.7698,552500.0],["2019-10-15",22.7514,23.4512,22.7514,23.175,1358700.0],["2019-10-16",22.9816,23.2302,22.7422,22.8251,928200.0],["2019-10-17",22.954,23.1934,22.8711,23.0829,802500.0],["2019-10-18",23.0184,23.221,22.9264,23.0921,714000.0],["2019-10-21",23.3407,23.6445,23.3315,23.442,1082100.0],["2019-10-22",23.3775,23.4235,22.8987,22.9448,677000.0],["2019-10-23",22.954,23.1105,22.687,22.9264,1338000.0],["2019-10-24",23.0368,23.0368,22.8067,22.9171,453700.0],["2019-10-25",22.8067,23.3131,22.7054,23.2854,703000.0],["2019-10-28",23.488,23.9668,23.267,23.9668,1143700.0],["2019-10-29",23.8839,24.289,23.7366,24.0496,1553300.0],["2019-10-30",25.6609,27.3551,25.4123,26.9592,4657700.0],["2019-10-31",26.6277,26.9592,25.6701,25.9279,2907100.0],["2019-11-01",26.2318,26.9684,26.1121,26.9408,1864600.0],["2019-11-04",27.0236,27.1617,26.3055,26.4252,1786900.0],["2019-11-05",26.6001,26.9868,26.4252,26.8027,1693100.0],["2019-11-06",26.8027,27.0328,26.5172,26.9868,1434300.0],["2019-11-07",27.2999,27.484,26.7658,26.8763,1239800.0],["2019-11-08",26.8763,26.95,26.6185,26.8855,1111200.0],["2019-11-11",26.5909,27.3091,26.5264,27.2814,852000.0],["2019-11-12",27.3091,27.8063,27.3091,27.797,1023200.0],["2019-11-13",27.6129,27.6681,27.2998,27.6497,931700.0],["2019-11-14",27.6405,27.751,27.3643,27.53,1185400.0],["2019-11-15",27.7326,28.1377,27.6497,27.6773,971000.0],["2019-11-18",27.5669,27.7602,27.3183,27.484,834500.0],["2019-11-19",27.5945,27.9996,27.4564,27.9352,686700.0],["2019-11-20",26.775,28.0733,26.775,27.8615,895700.0],["2019-11-21",27.8983,27.9996,27.4564,27.484,562100.0],["2019-11-22",27.6866,27.7326,27.0328,27.2722,861600.0],["2019-11-25",27.4748,27.7326,27.2814,27.4748,1579400.0],["2019-11-26",27.4748,27.926,27.438,27.7602,898700.0],["2019-11-27",27.9444,28.0272,27.6497,27.7602,482100.0],["2019-11-29",27.6958,27.7694,27.3827,27.4103,364700.0],["2019-12-02",27.484,27.5392,26.8579,26.95,873400.0],["2019-12-03",26.5725,27.3183,26.4436,27.2078,1411300.0],["2019-12-04",27.438,27.6313,27.2446,27.4103,1295700.0],["2019-12-05",27.5116,27.5669,27.2354,27.2999,814700.0],["2019-12-06",27.5485,27.8799,27.4195,27.5485,1034200.0],["2019-12-09",27.5024,27.5208,26.8211,26.9131,1016000.0],["2019-12-10",26.8763,26.9223,26.5909,26.6737,1103100.0],["2019-12-11",26.8303,27.1157,26.5449,27.0881,1207400.0],["2019-12-12",27.1433,27.8063,27.0236,27.7602,1204300.0],["2019-12-13",27.594,27.6679,27.2709,27.6125,1432900.0],["2019-12-16",27.8156,28.3511,27.6771,28.2772,2032400.0],["2019-12-17",28.1295,28.4065,28.0187,28.1295,1081300.0],["2019-12-18",27.8895,28.3234,27.7325,27.7879,1809900.0],["2019-12-19",27.751,27.7879,27.2617,27.4648,1117800.0],["2019-12-20",27.6771,28.3511,27.5664,28.2957,3677400.0],["2019-12-23",28.2126,28.2957,28.0833,28.231,826500.0],["2019-12-24",28.3141,28.3141,28.0095,28.1572,470000.0],["2019-12-26",28.1572,28.3788,28.1572,28.3141,514300.0],["2019-12-27",28.388,28.388,28.1572,28.2403,656000.0],["2019-12-30",28.2218,28.4803,28.148,28.2218,905500.0],["2019-12-31",28.1295,28.388,27.9818,28.1572,958200.0],["2020-01-02",28.3418,28.3972,28.0741,28.3695,1415100.0],["2020-01-03",27.9264,28.3972,27.7879,28.1572,1463000.0],["2020-01-06",27.8802,28.3788,27.7971,28.3418,1248800.0],["2020-01-07",28.4711,28.4711,28.0372,28.2218,761800.0],["2020-01-08",28.2587,28.7388,28.2403,28.3326,1164300.0],["2020-01-09",28.508,28.5449,28.0464,28.5357,1143100.0],["2020-01-10",28.4803,28.6188,27.9633,28.0372,507100.0],["2020-01-13",28.0279,28.0279,27.4833,27.6587,1580700.0],["2020-01-14",27.6217,27.6217,27.1879,27.3079,1618500.0],["2020-01-15",27.354,27.8064,27.1694,27.3079,1724800.0],["2020-01-16",27.6033,28.0556,27.511,27.6587,780400.0],["2020-01-17",27.8064,27.8064,27.1971,27.3079,1556600.0],["2020-01-21",27.2063,27.2894,26.5416,26.6709,1404600.0],["2020-01-22",26.6524,26.8647,26.2647,26.357,1500900.0],["2020-01-23",26.2093,26.2647,25.8769,26.0985,1723400.0],["2020-01-24",26.2,26.2647,25.4707,25.7846,1534800.0],["2020-01-27",25.1476,25.5169,24.9537,25.3969,1499900.0],["2020-01-28",25.6092,25.9969,25.4892,25.8769,1111300.0],["2020-01-29",25.84,25.9231,25.4615,25.4615,876800.0],["2020-01-30",25.1845,25.5538,24.926,25.3138,852300.0],["2020-01-31",25.1845,25.3876,24.9722,25.1107,1720400.0],["2020-02-03",25.1568,26.1354,25.1107,25.9785,1425100.0],["2020-02-04",26.3662,26.7632,26.32,26.4862,1234000.0],["2020-02-05",26.7909,26.9017,26.4216,26.8555,1027500.0],["2020-02-06",27.0032,27.4556,26.9109,27.4186,1072000.0],["2020-02-07",27.2894,27.4002,26.9017,26.9386,1132300.0],["2020-02-10",26.8924,27.6587,26.7816,27.511,1257200.0],["2020-02-11",27.7695,28.4341,27.6125,27.7418,1484600.0],["2020-02-12",27.9264,28.3326,27.7695,28.268,1011900.0],["2020-02-13",27.9264,28.628,27.9264,28.6003,1457900.0],["2020-02-14",28.5819,28.7019,28.1295,28.3141,1493900.0],["2020-02-18",28.1018,28.1387,27.5571,27.8618,1669000.0],["2020-02-19",27.9356,28.6373,27.9172,28.4065,1501600.0],["2020-02-20",27.7879,29.4681,27.6217,28.8865,2710300.0],["2020-02-21",28.8404,28.8404,27.8341,28.7111,1661100.0],["2020-02-24",27.511,28.0741,27.354,27.5017,1375500.0],["2020-02-25",27.5756,27.6033,25.9508,26.0154,2522900.0],["2020-02-26",26.1631,26.4678,25.3138,25.3507,2054400.0],["2020-02-27",24.4921,24.7968,23.8828,23.8921,2038400.0],["2020-02-28",22.9412,24.0398,22.6273,23.9659,2827900.0],["2020-03-02",24.169,24.3814,23.3935,24.3537,2231900.0],["2020-03-03",24.4645,24.8891,23.412,23.809,1433300.0],["2020-03-04",24.5568,24.5845,24.0398,24.5014,1294900.0],["2020-03-05",23.7813,23.8828,22.2396,22.4427,2258400.0],["2020-03-06",21.5933,22.1196,21.2518,21.7318,1863700.0],["2020-03-09",19.1284,19.71,17.5221,17.5682,3102500.0],["2020-03-10",18.2145,20.9102,18.1591,20.5317,5631200.0],["2020-03-11",19.9224,20.4763,18.4545,19.0823,2544400.0],["2020-03-12",17.559,17.7067,15.3064,15.3434,3618900.0],["2020-03-13",16.4022,16.9687,14.879,16.8758,2706300.0],["2020-03-16",15.1297,15.6127,12.9564,13.0121,3144200.0],["2020-03-17",13.3186,14.2195,12.2505,14.1824,3986500.0],["2020-03-18",12.9564,13.6901,11.4425,12.1484,2407100.0],["2020-03-19",12.0555,13.4672,11.1453,12.9285,2222800.0],["2020-03-20",13.1422,14.5539,12.0927,13.2908,2846100.0],["2020-03-23",13.235,14.9161,12.9657,14.2474,2584700.0],["2020-03-24",15.3062,17.0244,15.204,16.8573,3038000.0],["2020-03-25",17.1545,19.077,16.3,18.2504,2756300.0],["2020-03-26",18.6591,19.8479,18.4455,19.7458,2143200.0],["2020-03-27",19.3928,19.625,18.2783,18.7891,2335800.0],["2020-03-30",18.882,19.7922,18.1018,19.3185,1987900.0],["2020-03-31",19.0956,19.5507,18.8634,19.2071,1663300.0],["2020-04-01",18.1204,19.012,17.7582,18.0368,1336000.0],["2020-04-02",17.8511,19.0678,17.6653,18.4455,1857700.0],["2020-04-03",18.269,18.6312,17.1266,17.6932,1109300.0],["2020-04-06",18.9563,19.5414,18.6591,19.4021,1708700.0],["2020-04-07",20.3123,20.8046,18.5848,18.6498,1720300.0],["2020-04-08",19.1513,19.8015,18.6312,19.5229,1110100.0],["2020-04-09",20.2566,21.0925,19.9872,20.6374,1373200.0],["2020-04-13",20.433,20.5816,19.56,20.1637,1179900.0],["2020-04-14",20.6374,20.786,19.077,19.2164,2041200.0],["2020-04-15",18.4455,18.687,17.6467,17.8975,1489100.0],["2020-04-16",18.1111,18.4455,17.108,17.5167,1976700.0],["2020-04-17",18.139,18.3805,17.6839,18.334,2424300.0],["2020-04-20",17.6746,18.2411,17.5724,17.6932,1282900.0],["2020-04-21",17.0337,17.2845,16.8201,17.043,1061900.0],["2020-04-22",17.6746,18.0554,17.2938,17.8975,1087700.0],["2020-04-23",18.0275,18.3433,17.7953,18.0925,1650700.0],["2020-04-24",18.269,18.4176,17.8046,18.2411,1042600.0],["2020-04-27",18.8448,19.3557,18.2226,19.1885,2008500.0],["2020-04-28",19.6715,20.1358,18.8913,19.8479,2037200.0],["2020-04-29",20.3773,20.786,19.6343,19.8851,2118900.0],["2020-04-30",19.3742,19.4671,18.7891,18.817,1972900.0],["2020-05-01",18.2876,18.5291,17.8046,18.2133,2478400.0],["2020-05-04",17.9439,18.1111,17.3402,17.8232,1578100.0],["2020-05-05",18.2411,18.3154,17.7675,17.7953,1232300.0],["2020-05-06",17.9811,18.204,17.2381,17.2938,1571100.0],["2020-05-07",17.7303,18.2876,17.5724,18.2133,1319800.0],["2020-05-08",18.6219,19.0213,18.399,18.9749,1577000.0],["2020-05-11",18.6405,18.7055,18.0182,18.5198,1826300.0],["2020-05-12",18.6127,18.752,17.3495,17.3495,1613400.0],["2020-05-13",17.108,17.3124,16.0864,16.2164,2612600.0],["2020-05-14",15.8728,17.2288,15.4548,17.1359,2932300.0],["2020-05-15",17.0059,17.5724,16.9037,17.526,1350800.0],["2020-05-18",18.4362,19.0492,18.4083,18.9099,1591700.0],["2020-05-19",18.7798,19.2535,18.6405,18.6405,1581600.0],["2020-05-20",19.1049,19.4671,19.0677,19.4114,1563000.0],["2020-05-21",19.3371,19.5972,19.2256,19.2999,1434800.0],["2020-05-22",19.5043,19.5043,19.0956,19.3278,853300.0],["2020-05-26",20.9624,20.9624,20.2752,20.851,1623300.0],["2020-05-27",21.4454,21.659,20.8603,21.4176,1730500.0],["2020-05-28",21.6405,22.012,21.1482,21.6962,2342700.0],["2020-05-29",21.4919,21.9005,21.0832,21.7798,2537900.0],["2020-06-01",21.8634,22.4949,21.8076,22.2906,1436800.0],["2020-06-02",22.5414,23.2008,22.4299,23.1636,1388800.0],["2020-06-03",24.0831,24.594,23.8231,24.1853,1724600.0],["2020-06-04",23.8788,24.3246,23.7952,23.9067,1520900.0],["2020-06-05",24.6125,25.2813,24.3803,24.4546,1427800.0],["2020-06-08",24.9376,25.1512,24.7426,25.0305,977200.0],["2020-06-09",24.4918,24.9562,24.1017,24.6032,838400.0],["2020-06-10",24.6497,24.8354,23.2751,23.7395,1736200.0],["2020-06-11",22.6528,23.2008,22.4392,22.5692,2682400.0],["2020-06-12",23.763,23.763,22.5133,23.1101,1477900.0],["2020-06-15",22.5039,24.1174,22.2988,23.9402,1381400.0],["2020-06-16",25.0873,25.7774,23.8469,24.0987,1957000.0],["2020-06-17",24.136,24.3692,23.6044,23.6417,1573100.0],["2020-06-18",23.3247,23.707,22.8583,22.9609,1721600.0],["2020-06-19",23.306,23.6697,22.6718,22.7278,1906000.0],["2020-06-22",22.6625,22.6625,22.0843,22.5506,1543400.0],["2020-06-23",23.0449,23.0449,22.1029,22.1402,1251800.0],["2020-06-24",21.7858,21.8511,20.8905,20.9651,1746700.0],["2020-06-25",20.8066,21.3289,20.7413,21.1983,1844700.0],["2020-06-26",21.0024,21.161,20.6014,20.648,2051900.0],["2020-06-29",21.0118,21.6832,20.5548,21.3662,1349100.0],["2020-06-30",21.1983,21.4035,20.732,21.0304,1726400.0],["2020-07-01",21.0864,21.3848,20.676,20.7227,1267500.0],["2020-07-02",21.2169,21.8791,20.8719,21.0211,1624100.0],["2020-07-06",21.4128,21.5713,20.4429,20.6294,1368800.0],["2020-07-07",20.3496,20.676,19.8926,19.902,1973900.0],["2020-07-08",19.8926,20.247,19.7714,20.0885,1287100.0],["2020-07-09",20.0512,20.0978,19.0999,19.5662,1118800.0],["2020-07-10",19.5662,20.0325,19.4263,19.9952,720900.0],["2020-07-13",20.331,20.704,20.0045,20.0232,1276700.0],["2020-07-14",20.0512,20.6294,19.902,20.6294,1297800.0],["2020-07-15",21.0957,21.3662,20.8905,21.1517,1249600.0],["2020-07-16",21.0677,21.2729,20.7973,20.9931,826200.0],["2020-07-17",21.0118,21.1796,20.7786,20.9092,798100.0],["2020-07-20",20.7506,20.9651,20.5734,20.6201,802400.0],["2020-07-21",20.9651,21.4967,20.8346,20.9278,1858500.0],["2020-07-22",20.8252,21.3009,20.8252,21.2449,1205600.0],["2020-07-23",21.1237,21.3195,20.8905,20.9465,1418800.0],["2020-07-24",21.0024,21.2356,20.6294,20.648,1302500.0],["2020-07-27",20.6387,20.9092,20.4335,20.8999,1129700.0],["2020-07-28",20.6947,20.9185,20.4988,20.5268,695500.0],["2020-07-29",20.648,21.2169,20.648,21.1237,801300.0],["2020-07-30",20.6107,20.9372,20.2937,20.8812,899100.0],["2020-07-31",20.732,20.76,19.7807,20.7413,1567600.0],["2020-08-03",20.8719,21.5154,20.7506,21.3475,1219000.0],["2020-08-04",21.3289,21.6832,21.1237,21.4408,887000.0],["2020-08-05",21.7206,22.0936,21.534,22.0563,1793800.0],["2020-08-06",21.7206,21.9351,20.0419,21.0397,2684700.0],["2020-08-07",20.8532,21.8978,20.8532,21.8884,1367700.0],["2020-08-10",21.8884,22.0843,21.59,21.7765,1407600.0],["2020-08-11",22.0749,22.3174,21.7858,21.9351,1214700.0],["2020-08-12",22.2148,22.3268,21.6646,21.8231,1052900.0],["2020-08-13",21.59,21.7672,21.1144,21.3009,1320800.0],["2020-08-14",21.077,21.3475,21.0491,21.0584,1181300.0],["2020-08-17",21.2449,21.2822,20.9185,21.0491,817500.0],["2020-08-18",20.9651,21.3475,20.8905,21.0584,1366800.0],["2020-08-19",22.2521,23.1754,21.7392,22.8677,3407800.0],["2020-08-20",22.4387,22.7558,21.9444,22.5786,2285500.0],["2020-08-21",22.392,22.8024,22.3641,22.3734,1171900.0],["2020-08-24",22.5786,22.7837,22.2335,22.5599,968500.0],["2020-08-25",22.6998,22.9423,22.3361,22.5133,793600.0],["2020-08-26",22.4387,22.6345,22.2708,22.476,712300.0],["2020-08-27",22.6345,22.8024,22.2335,22.5319,957700.0],["2020-08-28",22.5879,22.9796,22.3267,22.9703,866400.0],["2020-08-31",23.0076,23.4086,22.7931,23.306,1930700.0],["2020-09-01",23.0822,24.0801,22.849,24.0707,2589500.0],["2020-09-02",24.0055,24.0707,23.4179,24.0707,1167400.0],["2020-09-03",24.0428,24.0521,23.0915,23.2594,2539300.0],["2020-09-04",23.5298,23.5485,22.5133,22.9423,1915100.0],["2020-09-08",22.7091,22.7464,22.3081,22.3641,1039700.0],["2020-09-09",22.5319,23.3153,22.4573,23.1661,1307700.0],["2020-09-10",23.278,23.4832,22.821,22.8956,970400.0],["2020-09-11",22.9703,23.1848,22.6065,22.8117,973200.0],["2020-09-14",23.0365,23.1863,22.6244,23.0458,922400.0],["2020-09-15",23.5609,23.5983,23.0833,23.102,1148000.0],["2020-09-16",23.2144,23.3829,22.896,23.102,980900.0],["2020-09-17",22.8023,23.1676,22.484,22.8023,1814500.0],["2020-09-18",22.999,23.1676,22.4184,22.69,3031400.0],["2020-09-21",22.1,22.2311,21.5756,21.8097,1378200.0],["2020-09-22",21.8097,22.1375,21.5569,21.9408,995200.0],["2020-09-23",21.9221,22.3154,20.8077,20.8171,2039900.0],["2020-09-24",20.789,20.9482,20.3863,20.5081,2008600.0],["2020-09-25",20.2271,20.8265,20.0492,20.8171,1668300.0],["2020-09-28",21.1917,21.5381,21.1355,21.2759,2288000.0],["2020-09-29",21.2666,21.4632,20.7515,21.2572,1177300.0],["2020-09-30",21.304,21.6224,20.7515,20.9388,1356500.0],["2020-10-01",21.0887,21.2666,20.4144,20.7609,1485700.0],["2020-10-02",20.3395,21.1542,20.3395,21.0044,1298500.0],["2020-10-05",21.2291,21.8659,21.1448,21.8472,1205900.0],["2020-10-06",22.0532,22.2592,21.1823,21.4539,2345700.0],["2020-10-07",21.6786,22.1749,21.6786,21.9127,996100.0],["2020-10-08",22.2686,22.3341,21.8097,22.0907,1557100.0],["2020-10-09",22.4933,22.9803,22.2124,22.8211,1837300.0],["2020-10-12",22.9615,23.3829,22.7555,23.3736,1329500.0],["2020-10-13",23.1207,23.4298,22.6525,23.0926,1454100.0],["2020-10-14",23.2518,23.4672,22.7087,22.8585,868500.0],["2020-10-15",22.409,22.9428,22.409,22.9334,761300.0],["2020-10-16",22.9803,23.411,22.9334,23.3361,783200.0],["2020-10-19",23.3361,23.6451,22.9896,23.0365,1219300.0],["2020-10-20",23.205,23.308,22.8117,22.8679,1131400.0],["2020-10-21",22.8492,23.0365,22.5963,22.6151,959100.0],["2020-10-22",22.8398,23.2799,22.7555,23.2706,1077900.0],["2020-10-23",23.514,23.5515,23.0084,23.205,814500.0],["2020-10-26",22.793,22.8773,22.2217,22.3997,1267600.0],["2020-10-27",22.5308,22.5308,21.6224,21.7254,1355600.0],["2020-10-28",21.1074,21.4726,20.7422,20.995,2118200.0],["2020-10-29",21.0231,21.0231,19.787,20.686,2794700.0],["2020-10-30",20.6673,21.0793,20.5362,20.8733,1966700.0],["2020-11-02",21.2572,21.7161,21.1729,21.6693,1748200.0],["2020-11-03",21.9502,22.5401,21.8753,22.4278,1696900.0],["2020-11-04",22.2592,22.2592,21.407,21.8004,2131900.0],["2020-11-05",22.1187,22.5308,22.0626,22.4184,1725100.0],["2020-11-06",22.4371,22.8398,22.409,22.5027,1411800.0],["2020-11-09",23.8043,25.2371,23.2987,24.4598,3123700.0],["2020-11-10",24.6471,24.9936,24.413,24.6565,1783200.0],["2020-11-11",24.8157,24.8251,24.0946,24.4973,1066000.0],["2020-11-12",24.207,24.3007,23.5421,23.8418,1359400.0],["2020-11-13",24.0946,24.6284,24.0946,24.4692,781800.0],["2020-11-16",25.2839,25.4712,24.9936,25.1154,1276300.0],["2020-11-17",24.722,25.2839,24.5722,25.106,1622900.0],["2020-11-18",25.2371,25.4806,24.6752,24.6752,1150100.0],["2020-11-19",24.8438,25.1809,24.7689,25.1528,1004600.0],["2020-11-20",25.0685,25.3214,25.0217,25.1528,1150600.0],["2020-11-23",25.4337,26.0237,25.3401,25.9301,836700.0],["2020-11-24",26.3889,27.0912,26.2765,26.7354,1609100.0],["2020-11-25",26.6043,26.7167,26.2484,26.4826,916400.0],["2020-11-27",26.4076,26.4826,26.1829,26.4638,333600.0],["2020-11-30",26.2765,26.3702,25.8458,26.005,1077200.0],["2020-12-01",26.3234,26.5856,26.0518,26.2765,953900.0],["2020-12-02",26.211,26.2672,25.9113,26.0143,1126300.0],["2020-12-03",25.9862,26.2672,25.8271,26.0612,665200.0],["2020-12-04",26.1267,27.11,26.1267,27.0538,632600.0],["2020-12-07",26.7448,27.007,26.3234,26.9882,1170300.0],["2020-12-08",26.6699,27.2504,26.6511,27.1755,998900.0],["2020-12-09",27.2785,27.6437,26.8197,26.9695,890500.0],["2020-12-10",26.726,27.0632,26.5762,26.829,781100.0],["2020-12-11",26.6418,26.9414,26.4638,26.5856,1026200.0],["2020-12-14",26.9991,27.1212,26.2285,26.2848,2603000.0],["2020-12-15",26.5668,27.1776,26.2942,27.0742,1259300.0],["2020-12-16",27.2622,27.3468,26.8299,26.9521,1023600.0],["2020-12-17",26.9897,27.1306,26.5762,26.7923,1323800.0],["2020-12-18",27.4407,28.1925,27.14,27.6945,4080900.0],["2020-12-21",26.8769,27.6475,26.6607,27.6287,1064900.0],["2020-12-22",27.4501,27.8542,27.281,27.8354,1045800.0],["2020-12-23",28.0046,28.559,27.8354,27.8824,1018400.0],["2020-12-24",27.92,28.0798,27.6569,27.9388,269100.0],["2020-12-28",28.2677,28.3711,27.9482,28.0986,594600.0],["2020-12-29",28.2113,28.2113,27.6851,27.8824,637000.0],["2020-12-30",27.9294,28.6624,27.9294,28.6248,897800.0],["2020-12-31",28.5496,29.3296,28.3899,29.0665,1839900.0],["2021-01-04",29.2357,29.3484,27.8354,27.9576,1811800.0],["2021-01-05",28.0798,28.6154,28.0704,28.3241,1492200.0],["2021-01-06",28.5872,30.0251,28.3053,29.5834,3360900.0],["2021-01-07",29.7243,29.9687,29.339,29.7525,1205100.0],["2021-01-08",29.8277,30.0251,29.1417,29.8935,898900.0],["2021-01-11",29.3766,29.8653,29.0759,29.2545,1299900.0],["2021-01-12",29.386,29.8183,29.2357,29.5834,2613100.0],["2021-01-13",29.5458,29.9311,29.1417,29.1887,1974600.0],["2021-01-14",29.433,30.2788,29.3109,29.8935,1444500.0],["2021-01-15",29.5364,29.8183,29.0101,29.6304,920300.0],["2021-01-19",30.213,30.3258,29.527,29.6586,1199800.0],["2021-01-20",29.8089,30.072,29.3108,29.5364,905600.0],["2021-01-21",29.5364,29.7525,28.8222,29.0665,943200.0],["2021-01-22",28.7,28.9725,28.5403,28.7846,1295200.0],["2021-01-25",28.5403,28.5497,27.9294,28.3805,934000.0],["2021-01-26",28.5027,28.5309,27.9858,28.1831,775700.0],["2021-01-27",27.5253,27.9482,26.7171,27.2152,1850400.0],["2021-01-28",27.7321,27.8824,27.2528,27.5629,892000.0],["2021-01-29",27.4032,27.6945,26.9145,27.2998,1646000.0],["2021-02-01",27.5065,28.3993,27.14,28.0704,1329400.0],["2021-02-02",28.5121,28.7564,28.0046,28.6624,907600.0],["2021-02-03",28.4745,28.6906,28.0516,28.559,748900.0],["2021-02-04",27.7415,28.794,27.7415,28.5027,892000.0],["2021-02-05",28.8316,28.9161,28.3335,28.5778,729700.0],["2021-02-08",28.7564,29.1793,28.5215,29.1699,755300.0],["2021-02-09",29.1605,29.4142,28.5872,29.2639,750100.0],["2021-02-10",29.574,29.5834,29.1605,29.5458,789300.0],["2021-02-11",29.7431,30.3634,29.6022,30.354,1443000.0],["2021-02-12",30.2506,30.4855,29.9029,29.9969,718800.0],["2021-02-16",30.2412,30.3634,29.7431,30.1942,985100.0],["2021-02-17",29.9311,29.9405,29.3202,29.6586,1478000.0],["2021-02-18",29.8653,30.0251,29.5646,29.8371,1157400.0],["2021-02-19",29.9875,30.3634,29.9875,30.3164,1208500.0],["2021-02-22",30.0627,30.4104,29.6492,30.072,1640700.0],["2021-02-23",30.0063,30.4479,29.48,30.1942,1357100.0],["2021-02-24",30.2036,30.9178,30.0533,30.5607,1153700.0],["2021-02-25",30.4573,30.6641,29.9499,30.1378,1057600.0],["2021-02-26",30.1566,30.1566,29.0759,29.1323,2799000.0],["2021-03-01",29.7807,30.0345,29.433,29.5928,1131400.0],["2021-03-02",29.5552,29.6586,28.9631,29.0007,1125500.0],["2021-03-03",29.0853,29.5646,28.9537,29.0383,1408400.0],["2021-03-04",29.0195,29.4612,28.4463,28.794,1024800.0],["2021-03-05",29.2169,29.433,28.8222,29.1511,2179100.0],["2021-03-08",29.4236,30.1284,29.2451,29.8935,1345900.0],["2021-03-09",30.1754,31.0212,30.0251,30.1566,1284200.0],["2021-03-10",30.2788,31.3783,30.119,31.3407,1058900.0],["2021-03-11",31.5099,32.3744,31.3689,32.0079,2231300.0],["2021-03-12",32.1677,32.5906,31.6132,31.6414,1763200.0],["2021-03-15",31.5005,31.632,30.7393,31.0776,1529200.0],["2021-03-16",31.0212,31.04,30.3164,30.6547,1244600.0],["2021-03-17",30.6547,31.2279,30.2318,31.2091,1080900.0],["2021-03-18",31.2279,31.5099,30.5513,30.6077,883300.0],["2021-03-19",30.899,30.899,30.0063,30.448,2877100.0],["2021-03-22",30.4386,30.5701,30.1002,30.1566,869700.0],["2021-03-23",29.7619,29.9499,29.0853,29.2545,1071400.0],["2021-03-24",29.5082,30.26,29.3672,29.668,1386800.0],["2021-03-25",29.48,33.8217,29.339,33.4082,6326000.0],["2021-03-26",33.6713,34.893,33.3894,34.8554,3671000.0],["2021-03-29",35.0997,36.0395,34.846,35.2125,2433900.0],["2021-03-30",35.2407,35.6918,34.9212,35.4662,1851200.0],["2021-03-31",35.6542,36.453,35.6166,36.0771,2303000.0],["2021-04-01",36.1901,36.2467,34.8236,35.0404,1948000.0],["2021-04-05",35.3325,35.9168,35.1063,35.9168,1323500.0],["2021-04-06",35.653,36.4917,35.5587,36.3692,1290800.0],["2021-04-07",36.143,36.2561,35.6718,35.9074,1120100.0],["2021-04-08",35.9734,36.0111,35.2854,35.8886,812800.0],["2021-04-09",35.898,36.5483,35.7095,36.2655,1449200.0],["2021-04-12",36.2278,36.9064,36.0959,36.7462,1670000.0],["2021-04-13",36.4446,37.0478,36.2938,36.8027,1870100.0],["2021-04-14",36.7839,37.5002,36.6896,36.9535,1489300.0],["2021-04-15",36.9158,37.4813,36.6614,37.2457,1189200.0],["2021-04-16",37.5661,38.0656,37.5002,37.5756,2073000.0],["2021-04-19",37.6981,37.8394,37.0761,37.3776,1720800.0],["2021-04-20",37.5096,37.5096,36.6991,36.9912,1260800.0],["2021-04-21",36.897,37.5284,36.8404,37.4813,2765600.0],["2021-04-22",37.6038,38.2636,37.3682,37.3871,1952500.0],["2021-04-23",37.3211,38.2635,37.0855,37.8583,1984400.0],["2021-04-26",38.0751,38.6217,37.9431,38.0279,1115600.0],["2021-04-27",38.0374,38.4615,37.7829,38.2635,1200400.0],["2021-04-28",38.0845,38.5274,37.9054,38.1316,1449000.0],["2021-04-29",37.9243,38.2447,36.9441,37.6887,1476600.0],["2021-04-30",37.3965,37.7735,36.963,37.2834,2587200.0],["2021-05-03",37.7358,37.8583,37.3776,37.4625,1132600.0],["2021-05-04",37.4342,37.5473,36.897,37.5379,1302400.0],["2021-05-05",37.4625,37.8017,36.7274,37.3682,1369800.0],["2021-05-06",37.453,38.1787,37.1703,38.1599,1703500.0],["2021-05-07",37.9808,38.8573,37.6227,38.7913,960500.0],["2021-05-10",38.9421,39.3945,38.5463,38.5651,1206300.0],["2021-05-11",37.9337,38.8667,37.7546,38.3578,1575100.0],["2021-05-12",38.2447,38.5746,37.9148,37.9714,2213700.0],["2021-05-13",37.9525,39.5547,37.7358,39.2626,2197300.0],["2021-05-14",39.4228,40.2521,39.1683,39.9034,1465400.0],["2021-05-17",39.5641,39.96,39.2625,39.894,1143100.0],["2021-05-18",39.8186,40.0354,38.6028,38.6311,1024400.0],["2021-05-19",38.3389,38.4238,37.6133,38.0751,1164000.0],["2021-05-20",38.0845,38.2918,37.4059,37.7263,1248700.0],["2021-05-21",38.2353,38.7253,38.2353,38.6028,1394700.0],["2021-05-24",38.8196,38.8761,38.4992,38.7065,973700.0],["2021-05-25",38.5934,39.0741,38.2824,38.3295,1066700.0],["2021-05-26",38.3672,38.7065,37.8206,38.141,877600.0],["2021-05-27",38.6594,38.763,38.2447,38.4426,553800.0],["2021-05-28",38.6311,38.6311,38.0279,38.3955,644100.0],["2021-06-01",38.9044,38.9044,38.4049,38.8196,704900.0],["2021-06-02",38.7819,39.0458,38.3766,38.518,1313100.0],["2021-06-03",38.3484,38.3955,37.9054,38.1976,704400.0],["2021-06-04",38.2353,38.2824,37.8017,37.9337,1372400.0],["2021-06-07",38.1881,38.3012,37.6133,37.7923,632900.0],["2021-06-08",37.896,38.0656,37.4813,37.8394,1965700.0],["2021-06-09",37.7546,37.9902,37.1891,37.2363,1546700.0],["2021-06-10",37.4907,37.4907,36.7179,36.9912,1647200.0],["2021-06-11",37.2174,37.8771,37.0384,37.7358,950800.0],["2021-06-14",37.8019,37.9059,37.0081,37.4428,1163100.0],["2021-06-15",37.4523,37.7263,37.2065,37.4995,855700.0],["2021-06-16",37.4334,37.6224,36.9608,37.3388,1249500.0],["2021-06-17",37.2443,37.2443,35.6945,36.1764,1471600.0],["2021-06-18",35.4866,35.7984,35.2125,35.307,2214900.0],["2021-06-21",35.7795,36.2331,35.6094,35.7134,1253000.0],["2021-06-22",35.6283,35.6472,34.8912,35.3731,997800.0],["2021-06-23",35.5149,35.5433,35.0613,35.2597,1043300.0],["2021-06-24",35.4204,36.0819,34.9951,35.7228,1901600.0],["2021-06-25",35.8268,36.9892,35.7417,36.4127,7176900.0],["2021-06-28",36.4316,36.4316,35.4582,35.9213,1450300.0],["2021-06-29",36.0819,36.167,35.2314,35.5811,1314400.0],["2021-06-30",35.3542,36.1953,35.307,36.0536,1140200.0],["2021-07-01",36.3749,36.6868,36.1859,36.4127,1286800.0],["2021-07-02",36.6017,36.649,36.167,36.1764,997300.0],["2021-07-06",36.0347,36.1953,35.0896,35.6189,730900.0],["2021-07-07",35.203,36.1481,35.203,36.063,981600.0],["2021-07-08",35.4393,36.7813,35.3731,36.356,1411900.0],["2021-07-09",37.0081,37.4428,36.7624,37.0553,1093700.0],["2021-07-12",36.7151,37.5184,36.4411,37.301,855700.0],["2021-07-13",36.9892,37.3861,36.7529,36.838,904700.0],["2021-07-14",37.1309,37.405,36.6112,36.7057,899500.0],["2021-07-15",36.3655,36.9892,36.356,36.8191,804700.0],["2021-07-16",37.1215,37.1215,36.4694,36.5261,650700.0],["2021-07-19",35.9024,36.271,35.5149,36.0347,1601900.0],["2021-07-20",36.0441,37.1026,35.8835,36.9325,936700.0],["2021-07-21",37.1876,37.6224,36.9892,37.112,629300.0],["2021-07-22",37.0931,37.0931,36.6017,36.7907,704200.0],["2021-07-23",37.1593,37.2254,36.6112,37.0459,751200.0],["2021-07-26",37.2916,37.4239,36.8852,37.216,578500.0],["2021-07-27",36.8002,37.1026,36.5072,36.9325,858200.0],["2021-07-28",37.0837,37.2349,36.3277,36.8758,985400.0],["2021-07-29",36.9041,37.0175,35.7984,36.6017,1457500.0],["2021-07-30",36.5545,36.923,36.4883,36.5734,1017100.0],["2021-08-02",36.6679,37.5279,36.6679,36.7057,1088000.0],["2021-08-03",36.9797,37.0837,36.3087,36.7529,729100.0],["2021-08-04",36.3749,36.6112,35.9496,35.9591,1048200.0],["2021-08-05",36.1386,36.4127,35.5622,35.7323,664100.0],["2021-08-06",35.9024,36.4694,35.9024,36.0347,682900.0],["2021-08-09",35.9496,35.9496,35.4677,35.5905,652300.0],["2021-08-10",35.6283,35.9874,35.3826,35.8173,470800.0],["2021-08-11",35.8457,36.8569,35.6189,36.8474,1394700.0],["2021-08-12",36.9703,37.2538,36.8191,37.216,982800.0],["2021-08-13",37.2349,37.5751,36.9419,37.2349,951200.0],["2021-08-16",37.1026,37.5562,36.6773,37.32,767900.0],["2021-08-17",37.0742,37.3956,36.6773,37.1687,474800.0],["2021-08-18",37.0175,37.2065,36.3844,36.4033,554600.0],["2021-08-19",36.0536,36.1197,35.2976,35.3637,1129800.0],["2021-08-20",35.3732,35.5433,34.6927,35.1936,1014100.0],["2021-08-23",35.3732,36.2048,35.1936,35.9969,645900.0],["2021-08-24",36.1292,36.4694,36.0441,36.1764,637100.0],["2021-08-25",36.1386,36.9041,35.978,36.6584,598700.0],["2021-08-26",36.7057,36.8569,36.5072,36.6017,424700.0],["2021-08-27",36.7718,37.32,36.6679,37.1593,649800.0],["2021-08-30",37.3294,37.3294,36.5639,36.7151,576200.0],["2021-08-31",36.7529,36.8663,36.2993,36.8002,752300.0],["2021-09-01",36.9041,37.2538,36.4411,37.1498,899800.0],["2021-09-02",37.4428,37.8681,37.2349,37.7925,748500.0],["2021-09-03",37.7263,38.2272,37.698,38.0571,734200.0],["2021-09-07",37.9626,37.9626,36.9892,37.0459,451200.0],["2021-09-08",36.9514,37.4712,36.734,37.2727,411000.0],["2021-09-09",37.1877,37.4145,36.9325,37.2066,574300.0],["2021-09-10",37.4239,37.6318,36.9325,37.0931,509800.0],["2021-09-13",37.4523,38.0571,37.2916,37.783,633400.0],["2021-09-14",38.0105,38.0105,36.5795,36.6648,697700.0],["2021-09-15",36.6269,37.6693,36.4942,37.5651,629200.0],["2021-09-16",37.6693,37.6693,36.8543,36.8638,552600.0],["2021-09-17",36.987,36.987,36.1625,36.4942,2201200.0],["2021-09-20",35.5371,36.0583,35.0443,35.8119,822200.0],["2021-09-21",36.0109,36.0678,35.158,35.2623,559500.0],["2021-09-22",35.5939,36.0014,35.5939,35.6792,502400.0],["2021-09-23",35.9256,36.8827,35.8972,36.5037,721500.0],["2021-09-24",36.4184,36.769,36.1815,36.5511,546900.0],["2021-09-27",36.7311,38.3327,36.6553,38.1337,1245400.0],["2021-09-28",38.2284,38.3327,36.5416,36.7596,1654400.0],["2021-09-29",36.8733,37.7546,36.4563,37.3945,1041400.0],["2021-09-30",37.7641,37.9252,37.1102,37.3376,1847000.0],["2021-10-01",37.7167,38.38,37.186,38.2853,1222200.0],["2021-10-04",38.2853,38.816,37.9915,38.3895,883100.0],["2021-10-05",38.4559,38.6359,38.1242,38.3611,643800.0],["2021-10-06",37.9062,39.5836,37.9062,39.5741,1517700.0],["2021-10-07",39.8015,40.1143,39.4225,39.612,944900.0],["2021-10-08",39.6499,40.2564,39.3561,39.4698,889500.0],["2021-10-11",39.4888,40.0479,39.3277,39.6499,1356400.0],["2021-10-12",39.6973,39.9626,39.4035,39.4604,729700.0],["2021-10-13",39.413,39.413,38.6264,39.1571,514200.0],["2021-10-14",39.4983,40.0764,39.3088,39.8584,932500.0],["2021-10-15",40.2564,40.5881,40.1048,40.1995,1029000.0],["2021-10-18",39.9721,40.4459,39.8963,40.3512,723700.0],["2021-10-19",40.5407,40.825,40.2659,40.5786,852900.0],["2021-10-20",40.2659,40.6734,40.2659,40.5881,1256100.0],["2021-10-21",40.6165,41.422,40.5123,41.0619,1182600.0],["2021-10-22",41.1567,41.6021,40.9577,40.9956,424100.0],["2021-10-25",40.9956,41.5642,40.9577,41.2135,673100.0],["2021-10-26",41.3273,41.6874,40.9292,40.9292,676300.0],["2021-10-27",40.8534,40.8534,39.7921,40.0195,853700.0],["2021-10-28",40.0005,41.2514,39.8963,40.8819,2205000.0],["2021-10-29",41.6968,41.8295,39.9152,40.2185,1219900.0],["2021-11-01",40.4175,40.6165,40.0005,40.1143,1103600.0],["2021-11-02",40.2848,40.3512,39.1571,39.3751,779400.0],["2021-11-03",39.2993,40.0574,38.8255,39.6215,875200.0],["2021-11-04",39.8773,40.6355,39.5172,39.7447,757600.0],["2021-11-05",40.0764,41.0809,40.0764,41.0809,1187600.0],["2021-11-08",42.1896,42.4455,41.6495,41.839,824100.0],["2021-11-09",41.7347,42.4076,41.6115,42.2465,785800.0],["2021-11-10",42.1896,42.7487,41.9811,42.4834,1124500.0],["2021-11-11",42.5213,42.8625,42.2181,42.3602,723500.0],["2021-11-12",42.3792,42.834,42.2654,42.5971,466700.0],["2021-11-15",43.0425,43.0994,42.5497,42.6635,704900.0],["2021-11-16",42.6161,43.5543,42.6161,43.1847,922200.0],["2021-11-17",42.9004,43.7438,42.6255,43.2889,1038400.0],["2021-11-18",43.2794,43.6964,43.1657,43.3458,929100.0],["2021-11-19",43.0615,43.6206,42.9477,43.5921,842400.0],["2021-11-22",43.9049,44.9378,43.6585,43.9238,1126100.0],["2021-11-23",43.8859,44.5303,43.7817,44.4261,859300.0],["2021-11-24",44.2839,44.9473,44.047,44.7104,964700.0],["2021-11-26",43.1562,43.9902,42.9098,43.1373,1087800.0],["2021-11-29",43.9712,43.9712,42.9667,43.1278,1200000.0],["2021-11-30",42.7014,43.0615,41.2988,41.6968,2549500.0],["2021-12-01",42.5971,42.5971,39.5078,39.5362,2043700.0],["2021-12-02",39.7542,41.1662,39.5931,40.7397,1454600.0],["2021-12-03",41.1851,41.3178,40.3322,40.8724,1132900.0],["2021-12-06",41.4505,43.8385,41.1377,43.2889,2032900.0],["2021-12-07",43.8764,44.246,43.0425,43.2984,1359300.0],["2021-12-08",43.0804,44.1418,43.0425,43.7817,995200.0],["2021-12-09",43.4311,43.6964,43.0236,43.2984,572200.0],["2021-12-10",43.7343,43.8385,42.7014,43.251,906000.0],["2021-12-13",42.9288,43.2699,42.4644,42.7108,1076000.0],["2021-12-14",42.6443,43.3948,42.3213,42.7488,1044200.0],["2021-12-15",42.7488,43.9458,42.4258,43.7938,1294000.0],["2021-12-16",44.0123,44.6298,42.8343,43.0908,859300.0],["2021-12-17",42.7108,43.5373,42.2738,42.9103,2533700.0],["2021-12-20",42.1979,42.7773,41.7134,42.5493,1287000.0],["2021-12-21",42.9198,43.8318,42.7678,43.4993,1132900.0],["2021-12-22",43.8128,43.8698,43.2143,43.5088,801900.0],["2021-12-23",43.6703,44.5633,43.6703,44.3163,627900.0],["2021-12-27",44.5063,44.9718,44.2688,44.9433,806000.0],["2021-12-28",44.7913,45.4182,44.7723,45.0193,486100.0],["2021-12-29",45.0953,45.3898,44.9243,44.9528,545600.0],["2021-12-30",44.9338,45.2473,44.5918,44.6393,726000.0],["2021-12-31",44.6013,45.3423,44.4398,45.2378,754000.0],["2022-01-03",45.2378,46.1022,45.2378,45.7317,1278000.0],["2022-01-04",45.9122,47.0427,45.7887,46.7102,1061900.0],["2022-01-05",47.0047,47.4892,45.4943,45.5703,1191200.0],["2022-01-06",45.5988,46.0927,45.0668,45.3518,871900.0],["2022-01-07",45.1808,45.5132,43.8983,44.3543,1217800.0],["2022-01-10",44.2023,44.4398,43.4803,44.4018,735800.0],["2022-01-11",44.4398,45.1523,43.6893,44.9528,1511800.0],["2022-01-12",45.1428,45.5608,44.0693,44.4778,868800.0],["2022-01-13",44.5918,45.6273,44.5538,45.0668,607400.0],["2022-01-14",44.5823,45.5797,44.3068,45.4562,655700.0],["2022-01-18",44.9148,44.9528,44.1833,44.8008,939200.0],["2022-01-19",44.7343,45.3043,44.3733,44.5253,1125700.0],["2022-01-20",44.4398,44.8768,43.3473,43.4233,1035600.0],["2022-01-21",43.1193,43.8508,42.3878,43.0433,1057300.0],["2022-01-24",42.3783,42.8248,40.9154,42.6253,1557100.0],["2022-01-25",41.8939,42.7678,40.6114,41.6089,1512900.0],["2022-01-26",42.2453,42.5968,41.0864,41.6279,1475300.0],["2022-01-27",41.9984,42.6633,40.6779,41.1149,829200.0],["2022-01-28",40.9344,41.0674,39.6804,40.9724,1231900.0],["2022-01-31",40.5164,41.2289,40.3454,41.2289,1811100.0],["2022-02-01",41.6469,43.2048,41.3524,42.6538,1924000.0],["2022-02-02",42.3878,43.4518,42.3878,43.2428,1532100.0],["2022-02-03",43.0148,43.3188,42.6443,42.6728,1610100.0],["2022-02-04",42.3213,42.6348,41.4759,42.0173,1486500.0],["2022-02-07",41.9224,42.4638,41.8084,42.0934,474100.0],["2022-02-08",42.1123,42.7963,42.1123,42.4543,820900.0],["2022-02-09",42.9958,43.2998,42.8343,43.2238,848300.0],["2022-02-10",42.6728,43.6893,42.3688,42.5778,865400.0],["2022-02-11",42.5208,42.7963,41.6184,42.0269,675000.0],["2022-02-14",42.1883,42.5303,41.6754,41.9794,938500.0],["2022-02-15",42.3118,42.8913,42.0078,42.5303,780600.0],["2022-02-16",42.2168,42.7298,41.7229,42.4353,1213500.0],["2022-02-17",41.8939,42.1883,41.3904,41.6279,968700.0],["2022-02-18",41.5519,41.7704,40.9154,41.1624,1457600.0],["2022-02-22",41.8749,45.0668,40.6589,43.7083,4137600.0],["2022-02-23",44.1928,44.6773,43.1953,43.3758,2123100.0],["2022-02-24",42.6443,46.0357,42.2358,45.6558,3634400.0],["2022-02-25",45.9407,46.5297,45.1333,46.3397,1529900.0],["2022-02-28",46.3112,47.7837,46.2732,47.1567,2391400.0],["2022-03-01",47.2422,47.4417,45.8932,46.6912,1803100.0],["2022-03-02",47.0617,48.0402,46.9097,47.8122,2122300.0],["2022-03-03",48.3062,48.9712,47.7837,48.8572,1683500.0],["2022-03-04",48.8097,52.4576,48.8097,52.4576,4733600.0],["2022-03-07",52.4766,53.265,50.3296,50.9756,3196900.0],["2022-03-08",50.8046,51.3366,49.5981,49.6361,1262000.0],["2022-03-09",50.1966,50.8426,49.8451,50.3961,1759400.0],["2022-03-10",49.9116,51.3936,49.9116,51.3366,2014300.0],["2022-03-11",51.6121,52.9516,51.6121,52.6381,1897200.0],["2022-03-14",51.7622,52.3144,50.734,51.1624,1569500.0],["2022-03-15",51.5432,51.5432,49.3345,50.4008,1277300.0],["2022-03-16",50.1913,50.7816,48.7728,49.9724,2302600.0],["2022-03-17",50.0009,51.2862,49.7153,50.8197,1533600.0],["2022-03-18",51.2386,51.448,49.3631,50.0295,3057700.0],["2022-03-21",50.1913,51.2766,50.1342,50.5817,1555600.0],["2022-03-22",50.4579,50.7721,49.344,49.6582,1725800.0],["2022-03-23",49.5154,51.0482,49.363,50.6197,1905100.0],["2022-03-24",50.8006,52.3715,50.6007,52.2572,1118500.0],["2022-03-25",51.9907,53.2188,51.7622,53.1712,1202000.0],["2022-03-28",52.8189,53.1522,51.9907,52.5429,946800.0],["2022-03-29",52.2953,52.6952,50.8863,51.3528,1529100.0],["2022-03-30",51.5718,52.6571,51.2481,51.686,1649000.0],["2022-03-31",51.3623,52.8761,51.1148,52.1049,2377600.0],["2022-04-01",52.0097,52.9903,51.6099,52.0573,2216300.0],["2022-04-04",52.0573,52.3525,50.8578,51.429,1435800.0],["2022-04-05",51.6003,52.5238,51.3909,51.5623,3240000.0],["2022-04-06",51.3623,52.2382,50.8101,51.3433,1379400.0],["2022-04-07",51.7051,52.5809,51.4575,52.3525,1021000.0],["2022-04-08",52.362,53.5996,51.6194,51.9336,2108200.0],["2022-04-11",51.7812,52.1144,50.5912,50.7721,1482000.0],["2022-04-12",51.1338,52.5333,50.0485,50.515,1562400.0],["2022-04-13",50.8863,51.2481,50.0961,51.0767,1954700.0],["2022-04-14",51.6575,54.2089,51.4671,53.8091,2896600.0],["2022-04-18",53.771,54.0851,52.4857,52.7809,1300100.0],["2022-04-19",52.7142,53.4473,51.6479,52.2096,1763200.0],["2022-04-20",52.7523,53.2759,51.6955,51.8764,1618600.0],["2022-04-21",51.8669,52.4953,50.8101,50.9815,1347200.0],["2022-04-22",50.6007,50.8292,49.6772,49.9248,1025700.0],["2022-04-25",49.5059,49.9438,48.2206,49.8486,1593100.0],["2022-04-26",49.9343,50.1152,48.9061,48.9537,1028400.0],["2022-04-27",49.0394,49.7534,48.1444,49.4583,1707200.0],["2022-04-28",49.9724,50.2294,46.3356,47.4114,2522700.0],["2022-04-29",47.6589,47.8588,46.6021,46.8687,1663000.0],["2022-05-02",46.8497,47.0496,45.0122,45.7548,1363900.0],["2022-05-03",45.6882,46.6022,45.6882,45.8215,1226700.0],["2022-05-04",45.9833,46.2785,45.0789,46.1356,1110900.0],["2022-05-05",45.6692,45.9643,44.4125,44.9742,1126900.0],["2022-05-06",44.8314,45.0027,43.5937,44.1935,1554900.0],["2022-05-09",43.727,43.7746,42.5655,42.7274,1678900.0],["2022-05-10",43.2415,44.2887,42.775,43.1939,1854900.0],["2022-05-11",43.2415,43.8127,42.1181,42.2228,1445900.0],["2022-05-12",42.2228,42.8321,41.5754,42.318,1402800.0],["2022-05-13",42.6512,43.8032,42.6512,43.0415,1289100.0],["2022-05-16",43.1367,44.0888,42.9654,43.5747,995500.0],["2022-05-17",44.3458,44.5172,43.8412,44.203,1350800.0],["2022-05-18",43.8127,44.5838,42.4703,42.7464,1097700.0],["2022-05-19",42.4322,44.441,42.4322,43.7365,1264200.0],["2022-05-20",43.8889,44.4506,43.1843,44.2125,1352300.0],["2022-05-23",44.6219,45.6025,44.4886,45.1075,1644600.0],["2022-05-24",45.9548,47.5923,45.0503,45.7644,1942300.0],["2022-05-25",45.3835,45.9643,45.0789,45.5168,1402400.0],["2022-05-26",45.5644,46.526,45.5549,46.0309,795800.0],["2022-05-27",45.8976,47.4685,45.8976,47.4685,939000.0],["2022-05-31",47.0211,47.9445,47.0211,47.3733,1374100.0],["2022-06-01",47.3257,47.5732,46.1452,46.9639,903100.0],["2022-06-02",46.983,47.8588,46.6307,47.8017,898500.0],["2022-06-03",47.6399,48.4777,47.3733,48.3634,1001700.0],["2022-06-06",48.5633,48.9251,48.0873,48.4301,1215800.0],["2022-06-07",47.935,49.6487,47.7256,49.5344,1180200.0],["2022-06-08",49.4202,49.5154,47.8874,48.1445,1149600.0],["2022-06-09",47.9636,48.3063,46.9258,47.8969,961400.0],["2022-06-10",47.4304,47.5732,46.507,47.0591,1086200.0],["2022-06-13",46.1261,46.3451,45.0979,45.6787,1564400.0],["2022-06-14",45.4687,46.1273,44.7911,45.2015,1425800.0],["2022-06-15",45.7932,45.8218,44.2184,44.7433,1680100.0],["2022-06-16",44.0943,44.142,41.5842,42.1759,1872900.0],["2022-06-17",42.6054,42.949,41.6224,42.3477,2140400.0],["2022-06-21",43.1017,43.7698,42.1091,43.4453,1836800.0],["2022-06-22",42.8918,43.4453,42.2237,43.0063,3015800.0],["2022-06-23",43.1876,43.1876,41.8133,42.5195,1988300.0],["2022-06-24",43.0063,45.9459,42.7868,45.9459,17860200.0],["2022-06-27",45.9745,46.5949,44.4284,45.9745,2711600.0],["2022-06-28",46.2036,46.5281,45.0774,45.526,1485800.0],["2022-06-29",45.8887,45.8887,44.9533,45.6978,1109900.0],["2022-06-30",44.7911,46.5281,44.7911,46.1845,1524700.0],["2022-07-01",46.28,47.0721,45.7169,46.8717,1575000.0],["2022-07-05",46.1654,46.4804,44.6574,45.4782,1180000.0],["2022-07-06",45.2015,45.6787,44.3329,45.0774,1814100.0],["2022-07-07",45.4973,46.3181,45.4973,45.9745,1574800.0],["2022-07-08",46.1941,46.5854,45.5832,46.2609,1026100.0],["2022-07-11",45.9746,46.509,45.7264,46.1845,808600.0],["2022-07-12",45.6787,46.3181,45.0201,45.3733,739600.0],["2022-07-13",44.6574,45.4019,44.2948,45.001,657500.0],["2022-07-14",44.1325,45.4114,43.9321,45.2683,920300.0],["2022-07-15",45.8314,46.0891,44.982,45.6405,1448200.0],["2022-07-18",45.9268,46.4899,45.6023,45.7646,858400.0],["2022-07-19",46.0318,47.807,46.0318,47.6257,2122200.0],["2022-07-20",47.8738,48.1697,46.9576,47.3298,1539700.0],["2022-07-21",47.3585,48.1793,47.1008,48.1029,846900.0],["2022-07-22",48.3892,48.6278,47.7402,48.2079,681000.0],["2022-07-25",47.8357,48.8092,47.7116,48.7042,680800.0],["2022-07-26",48.9714,49.3055,48.7233,49.0478,775600.0],["2022-07-27",48.8951,49.5346,48.3511,48.9142,725700.0],["2022-07-28",49.3818,50.3935,48.9714,50.0118,893200.0],["2022-07-29",50.069,51.033,49.8495,50.8039,1295100.0],["2022-08-01",50.6799,50.9471,49.9736,50.1072,1227900.0],["2022-08-02",49.5441,50.9471,47.8834,50.0213,2499500.0],["2022-08-03",50.4985,50.4985,47.8548,48.0743,1710300.0],["2022-08-04",47.7784,48.4847,47.2058,48.3415,1326500.0],["2022-08-05",47.807,48.6183,47.807,48.5992,1058700.0],["2022-08-08",49.0096,49.42,48.0552,48.3702,909000.0],["2022-08-09",48.4656,48.8187,47.7975,48.017,1058500.0],["2022-08-10",48.5801,49.3914,48.5324,49.2864,618000.0],["2022-08-11",49.3055,50.5271,49.1241,49.1814,1111500.0],["2022-08-12",49.3723,50.3744,48.9524,50.3267,920100.0],["2022-08-15",50.0786,50.8994,49.8304,50.6321,1090300.0],["2022-08-16",50.5176,51.3479,50.1645,50.3649,826900.0],["2022-08-17",49.84,50.3553,49.7063,49.9545,1296800.0],["2022-08-18",50.0881,50.3267,49.7541,49.8877,1391100.0],["2022-08-19",49.7064,49.945,49.296,49.5918,1628000.0],["2022-08-22",49.0096,49.1719,48.5229,48.7042,1211900.0],["2022-08-23",48.3033,49.0573,48.1602,48.4751,703200.0],["2022-08-24",48.5419,48.7901,48.3511,48.6756,628300.0],["2022-08-25",49.0001,49.4391,48.9333,49.191,725200.0],["2022-08-26",49.2005,49.3627,47.6543,47.7879,597800.0],["2022-08-29",47.3203,47.7498,46.5472,47.4539,1031800.0],["2022-08-30",47.3585,47.4253,46.175,46.385,922100.0],["2022-08-31",46.3372,46.7667,45.8123,46.0986,975200.0],["2022-09-01",45.8982,46.175,45.6405,46.0604,817600.0],["2022-09-02",46.385,46.385,45.2778,45.3924,698300.0],["2022-09-06",45.5355,45.631,45.0297,45.5164,1690500.0],["2022-09-07",45.5069,46.175,45.2396,46.0509,699600.0],["2022-09-08",45.9841,45.9936,45.3637,45.9364,725900.0],["2022-09-09",46.2895,46.8049,46.2609,46.4613,1017000.0],["2022-09-12",46.8431,48.0647,46.4518,47.2248,1111000.0],["2022-09-13",46.509,46.9003,46.1368,46.4518,1539800.0],["2022-09-14",46.6336,47.8774,46.5187,47.1694,1640900.0],["2022-09-15",46.8536,47.5808,46.6527,47.4372,1540200.0],["2022-09-16",47.2746,47.619,46.4518,47.0928,2635200.0],["2022-09-19",46.6431,47.1598,46.4996,46.691,1589600.0],["2022-09-20",46.4996,46.6718,45.1984,45.4854,1739500.0],["2022-09-21",45.7629,46.1265,45.007,45.007,1726200.0],["2022-09-22",44.9305,45.141,43.0743,43.6388,1900800.0],["2022-09-23",43.1413,43.3614,41.9645,42.7777,1595100.0],["2022-09-26",42.5385,42.7682,41.4095,42.0793,1584400.0],["2022-09-27",42.4429,42.8064,41.2851,41.8114,1063400.0],["2022-09-28",42.0984,42.3567,41.62,42.0219,998600.0],["2022-09-29",41.7061,41.7157,40.1466,41.1129,2163400.0],["2022-09-30",41.1129,42.328,41.0268,41.3521,1743700.0],["2022-10-03",42.1271,43.7823,41.9071,43.3422,1409600.0],["2022-10-04",43.9259,45.715,43.9259,45.5237,1739000.0],["2022-10-05",45.074,45.9734,44.9879,45.4471,1164500.0],["2022-10-06",45.1601,45.5428,44.7487,44.8444,983200.0],["2022-10-07",44.6147,44.8444,43.8015,44.1938,1222900.0],["2022-10-10",44.2607,44.7965,43.8206,43.8397,888600.0],["2022-10-11",43.6197,44.8061,43.6197,44.1172,1075000.0],["2022-10-12",44.2033,44.4234,42.8256,42.9978,1099800.0],["2022-10-13",42.0697,44.586,41.8592,44.366,1561100.0],["2022-10-14",44.6817,44.7965,42.9117,43.0265,1027100.0],["2022-10-17",43.6675,44.6817,43.6675,44.2129,810600.0],["2022-10-18",45.0166,45.7342,44.9975,45.1697,883600.0],["2022-10-19",44.787,45.2845,44.5286,44.9018,701900.0],["2022-10-20",45.0549,45.6002,44.6339,44.8348,1462000.0],["2022-10-21",44.8444,46.3752,44.4904,46.0691,1377100.0],["2022-10-24",46.4039,46.911,46.136,46.4231,1379100.0],["2022-10-25",46.0978,47.2842,45.9351,46.9014,1702400.0],["2022-10-26",46.6623,46.6623,43.3901,44.5095,3342000.0],["2022-10-27",44.5191,45.6481,43.9641,44.1077,1393600.0],["2022-10-28",45.9447,48.2218,45.361,46.8727,2677900.0],["2022-10-31",46.557,47.7051,46.3082,47.619,1407800.0],["2022-11-01",47.9635,48.3175,47.265,47.3416,1186000.0],["2022-11-02",47.0928,48.3079,46.844,46.9014,1080300.0],["2022-11-03",46.27,47.4085,46.0595,47.0641,726800.0],["2022-11-04",47.6382,48.3462,47.1693,47.9922,1057300.0],["2022-11-07",48.2409,48.7002,47.9061,48.6045,805300.0],["2022-11-08",48.595,49.1882,48.2409,48.6811,483800.0],["2022-11-09",48.174,48.6428,47.5042,47.753,672000.0],["2022-11-10",49.1786,49.5326,48.2505,48.5854,1205200.0],["2022-11-11",48.6715,48.9872,46.5092,47.1885,1628300.0],["2022-11-14",47.1981,48.3175,46.8153,46.8632,861900.0],["2022-11-15",47.2555,47.7721,46.5379,47.045,1447500.0],["2022-11-16",47.0641,47.9539,46.6048,47.7243,656000.0],["2022-11-17",47.0832,47.5616,46.6622,47.5616,716600.0],["2022-11-18",48.0974,48.7576,48.0209,48.6141,636700.0],["2022-11-21",48.6332,49.3125,48.4419,48.4514,1342600.0],["2022-11-22",48.7767,49.4178,48.3653,49.1212,1495800.0],["2022-11-23",48.8533,49.9919,48.8533,49.6378,679000.0],["2022-11-25",49.724,50.5851,49.6666,50.2311,323600.0],["2022-11-28",49.7909,50.1928,49.0829,49.3412,686500.0],["2022-11-29",49.2456,49.523,48.3749,48.5471,808100.0],["2022-11-30",48.3653,49.5996,48.3271,49.4369,1079700.0],["2022-12-01",49.59,49.7814,48.9777,49.5996,730500.0],["2022-12-02",49.4369,51.628,49.2169,51.073,1071200.0],["2022-12-05",50.786,51.1304,50.4798,51.006,1680500.0],["2022-12-06",50.9486,51.0539,50.1354,50.5564,1360800.0],["2022-12-07",50.298,50.8338,49.657,49.6666,819700.0],["2022-12-08",49.9249,50.2885,48.9681,49.2169,1453200.0],["2022-12-09",49.3412,49.5039,48.4036,48.6715,631900.0],["2022-12-12",48.6811,49.2838,48.3079,49.2743,619700.0],["2022-12-13",50.1641,50.1641,49.0638,49.3795,765300.0],["2022-12-14",49.2357,50.2426,49.2357,49.696,658000.0],["2022-12-15",49.1685,49.3699,48.2479,48.6027,619400.0],["2022-12-16",48.1808,49.2548,47.7684,49.0535,2017800.0],["2022-12-19",49.063,49.3987,48.6794,49.0055,713200.0],["2022-12-20",49.0918,49.8974,48.9767,49.1014,870000.0],["2022-12-21",49.8111,50.6262,49.7535,50.6262,805200.0],["2022-12-22",50.5207,50.6166,48.9288,49.7439,600800.0],["2022-12-23",49.6193,50.1755,49.3987,50.1371,532900.0],["2022-12-27",50.0892,50.866,50.0508,50.492,368500.0],["2022-12-28",50.5879,50.8948,49.8686,49.9357,545100.0],["2022-12-29",50.1755,50.6934,50.0125,50.233,571200.0],["2022-12-30",50.0508,50.7509,49.7343,50.6358,766600.0],["2023-01-03",50.6358,50.9427,49.7919,50.1179,753600.0],["2023-01-04",50.1371,50.5591,48.9575,49.4275,1077300.0],["2023-01-05",49.1494,49.4658,48.6986,49.1781,750600.0],["2023-01-06",49.4946,49.9549,48.0081,48.4589,1574200.0],["2023-01-09",48.478,48.5164,47.2505,47.6629,1947000.0],["2023-01-10",47.5382,47.6725,47.0203,47.4807,1222400.0],["2023-01-11",47.7876,48.1903,47.2793,48.0561,1018200.0],["2023-01-12",48.4685,49.7056,48.1712,49.1973,1120800.0],["2023-01-13",48.9575,49.1206,48.2575,49.111,1026200.0],["2023-01-17",49.1877,49.6193,48.3246,48.5356,1231500.0],["2023-01-18",48.6794,48.7466,47.5957,47.6629,1263200.0],["2023-01-19",47.2697,47.6245,45.7449,45.9942,1583800.0],["2023-01-20",46.2148,47.3656,45.812,47.0491,1222100.0],["2023-01-23",47.2889,47.4807,46.4929,46.7902,1286300.0],["2023-01-24",47.1642,48.0081,46.3874,47.4231,796900.0],["2023-01-25",47.308,48.4205,47.1738,48.2958,673200.0],["2023-01-26",48.6507,48.8521,48.0753,48.7562,690600.0],["2023-01-27",48.737,48.8233,47.8259,47.9314,590900.0],["2023-01-30",47.941,48.8233,47.893,48.0657,581400.0],["2023-01-31",48.3342,49.1973,48.2095,49.1302,743700.0],["2023-02-01",48.948,49.3412,48.3917,49.1494,821400.0],["2023-02-02",49.0055,49.4946,48.6794,49.3412,969400.0],["2023-02-03",49.322,49.5905,48.9384,48.9863,702400.0],["2023-02-06",49.063,49.6097,48.7561,49.2548,815800.0],["2023-02-07",49.0726,49.9357,48.8616,49.9262,835700.0],["2023-02-08",49.7344,50.1275,49.2932,49.5138,813600.0],["2023-02-09",49.7439,49.9741,48.9288,49.485,861600.0],["2023-02-10",49.5425,50.1275,49.3603,50.1275,875900.0],["2023-02-13",50.2906,51.0002,50.0988,50.4824,958300.0],["2023-02-14",50.3385,50.5207,49.6001,49.8974,837700.0],["2023-02-15",49.5617,49.696,49.0055,49.6384,1035500.0],["2023-02-16",51.777,55.6227,51.2112,53.321,3431400.0],["2023-02-17",53.3978,54.1842,52.8799,53.2539,1553300.0],["2023-02-21",53.2539,53.58,52.036,52.7265,928300.0],["2023-02-22",52.7552,53.8197,52.6114,53.417,1456500.0],["2023-02-23",53.6279,53.8677,52.7265,53.1197,721500.0],["2023-02-24",52.9374,53.3882,52.7361,53.2539,562800.0],["2023-02-27",53.3306,53.743,52.8799,53.1484,660000.0],["2023-02-28",53.1964,53.5512,52.6785,52.8511,893400.0],["2023-03-01",52.7936,53.2635,52.5059,52.8415,692200.0],["2023-03-02",52.9662,53.2539,52.6114,52.9758,691700.0],["2023-03-03",52.9854,53.2539,52.6689,53.1388,716400.0],["2023-03-06",52.9854,53.1388,52.3237,52.4867,938300.0],["2023-03-07",52.5251,52.9758,52.3237,52.3812,585900.0],["2023-03-08",52.3812,52.6018,51.5948,52.3716,981100.0],["2023-03-09",52.5443,52.9566,51.8729,51.9305,1324400.0],["2023-03-10",51.8634,52.0743,50.6934,50.866,1381100.0],["2023-03-13",49.9166,51.1729,49.9166,50.492,1179500.0],["2023-03-14",51.064,52.3428,50.9391,51.6409,906700.0],["2023-03-15",50.8621,50.8621,49.0738,50.1507,1392600.0],["2023-03-16",49.7853,50.5929,49.3238,50.2468,1499100.0],["2023-03-17",50.0257,50.0257,48.7854,48.9584,1493800.0],["2023-03-20",49.2661,50.1218,49.0065,49.5545,1084700.0],["2023-03-21",50.3718,50.8429,50.3045,50.5352,978600.0],["2023-03-22",50.3718,50.9294,49.8141,49.8141,706300.0],["2023-03-23",49.8045,50.5545,49.5834,49.968,936600.0],["2023-03-24",49.5449,50.3622,49.1411,50.3237,816600.0],["2023-03-27",50.5737,51.1794,50.2468,50.8045,921700.0],["2023-03-28",50.7852,51.4486,50.5064,50.5737,767000.0],["2023-03-29",50.9294,51.5736,50.641,51.439,1118300.0],["2023-03-30",51.9198,52.6216,51.814,52.2851,1063600.0],["2023-03-31",52.5928,53.0351,52.362,52.9293,1021500.0],["2023-04-03",52.8812,53.8043,52.564,53.5543,1114100.0],["2023-04-04",53.4197,53.8427,52.487,52.8716,952400.0],["2023-04-05",52.8909,53.3043,52.0351,52.439,1780100.0],["2023-04-06",52.4005,52.7082,52.2178,52.6024,1091100.0],["2023-04-10",52.4678,53.6408,52.4678,53.6216,1083400.0],["2023-04-11",53.8716,54.5734,53.7946,54.0927,1123000.0],["2023-04-12",54.4388,54.9292,54.2081,54.3908,1298500.0],["2023-04-13",54.5061,55.3426,54.1792,54.9388,742600.0],["2023-04-14",54.6984,54.9292,53.9004,54.2658,1111900.0],["2023-04-17",54.3812,54.9196,54.2754,54.6119,716500.0],["2023-04-18",54.708,55.2176,54.708,55.0157,1178300.0],["2023-04-19",55.4099,55.5541,54.5638,54.9388,1133400.0],["2023-04-20",54.8138,55.2849,54.8042,54.9869,642000.0],["2023-04-21",55.0157,55.2465,54.6407,54.8234,690300.0],["2023-04-24",54.7561,55.1599,54.2273,54.9388,897500.0],["2023-04-25",54.4773,54.9196,54.3331,54.583,859000.0],["2023-04-26",54.3042,54.5446,53.2658,53.4197,1282700.0],["2023-04-27",53.487,54.4292,53.4774,54.3427,765300.0],["2023-04-28",54.3427,54.8234,53.8139,54.5446,1288900.0],["2023-05-01",55.7849,57.679,55.2849,56.881,3158900.0],["2023-05-02",56.9483,56.9483,55.0542,56.7848,1667300.0],["2023-05-03",56.9868,57.3521,56.1695,56.2849,1284400.0],["2023-05-04",55.8907,56.083,54.8907,55.4484,1174800.0],["2023-05-05",55.7945,56.6887,55.7272,56.3041,1338600.0],["2023-05-08",56.4868,56.8137,55.7753,56.083,1050700.0],["2023-05-09",56.4579,56.881,55.8618,56.506,1724400.0],["2023-05-10",56.6983,57.3617,56.4964,57.0252,843400.0],["2023-05-11",56.7272,57.3617,56.7272,56.8329,842100.0],["2023-05-12",57.1694,57.6502,56.5637,56.9002,645000.0],["2023-05-15",56.9483,57.2944,56.7368,56.9098,857000.0],["2023-05-16",56.7368,56.9098,56.0157,56.2464,1348500.0],["2023-05-17",56.4003,56.9098,56.3137,56.6118,932700.0],["2023-05-18",56.5925,57.2463,56.2753,56.756,1273200.0],["2023-05-19",57.1406,57.3233,56.1983,56.6022,870700.0],["2023-05-22",56.4483,56.8329,56.1214,56.6502,878400.0],["2023-05-23",56.2945,56.9867,56.1695,56.5156,846500.0],["2023-05-24",56.4483,56.5348,55.4868,55.5638,1028400.0],["2023-05-25",55.4868,55.7176,54.5638,55.6022,1137600.0],["2023-05-26",55.7849,56.3906,55.6503,56.1214,843400.0],["2023-05-30",56.4579,56.9002,56.0541,56.5445,963400.0],["2023-05-31",56.2176,57.0733,56.0253,56.7464,1411500.0],["2023-06-01",56.6791,57.1694,56.6022,57.1598,2145500.0],["2023-06-02",57.5348,59.477,57.3713,59.2558,2683600.0],["2023-06-05",58.9962,59.65,58.1213,59.5923,2206400.0],["2023-06-06",59.5924,60.025,59.1405,59.5539,2510900.0],["2023-06-07",59.4962,60.2654,58.9001,59.7654,3111600.0],["2023-06-08",59.7366,60.9865,59.6597,60.6788,2695900.0],["2023-06-09",60.6788,61.3519,60.5827,61.073,1475100.0],["2023-06-12",61.2365,61.7653,60.9288,61.5153,1276800.0],["2023-06-13",61.5153,62.6595,61.5153,62.3133,2034900.0],["2023-06-14",62.2989,62.8384,62.0869,62.3663,2837900.0],["2023-06-15",62.4434,62.6072,61.9617,62.5108,1375300.0],["2023-06-16",62.8192,63.2238,62.6361,63.1757,1863000.0],["2023-06-20",62.9348,63.2046,62.3567,62.5301,1715600.0],["2023-06-21",62.3759,62.9444,62.0676,62.9059,1547300.0],["2023-06-22",62.8192,62.8288,62.0484,62.1062,971500.0],["2023-06-23",61.663,61.8268,60.2467,60.3334,2720300.0],["2023-06-26",60.2852,61.2294,59.9769,60.8729,793000.0],["2023-06-27",60.8922,61.9906,60.8922,61.8653,1892100.0],["2023-06-28",61.9906,61.9906,61.0078,61.0849,840400.0],["2023-06-29",61.0849,61.9424,61.0463,61.9231,1092100.0],["2023-06-30",62.2989,63.0408,62.2989,62.6843,1757600.0],["2023-07-03",62.5301,63.3587,62.3278,63.2816,468400.0],["2023-07-05",62.7999,62.9733,61.9713,62.0869,826400.0],["2023-07-06",61.5859,61.8942,61.0656,61.4896,1782300.0],["2023-07-07",61.268,62.4241,61.268,61.6919,1214100.0],["2023-07-10",61.5281,62.2603,61.4028,61.4992,1103300.0],["2023-07-11",61.6341,62.5879,61.4703,62.5686,1510000.0],["2023-07-12",63.2238,63.378,62.164,62.1929,870600.0],["2023-07-13",62.4723,62.665,62.1929,62.4049,415500.0],["2023-07-14",62.3085,62.3471,61.4799,61.8364,771500.0],["2023-07-17",61.9038,62.9926,61.7979,62.8288,722500.0],["2023-07-18",62.7806,63.4647,62.5012,63.0119,786500.0],["2023-07-19",62.9637,63.1756,60.5261,61.4799,2046700.0],["2023-07-20",61.846,62.3278,61.4703,61.9809,1447700.0],["2023-07-21",62.2411,62.4338,61.2872,61.2872,1040400.0],["2023-07-24",62.1447,63.1853,61.1234,61.1427,841800.0],["2023-07-25",60.7284,61.6244,60.4297,61.5281,988900.0],["2023-07-26",61.4028,61.6822,60.8826,61.2005,892200.0],["2023-07-27",60.3237,60.9789,58.5798,59.4566,1979000.0],["2023-07-28",59.7456,60.449,59.3699,59.842,915800.0],["2023-07-31",60.1503,60.3334,58.7533,59.2446,1481700.0],["2023-08-01",59.2061,59.8324,59.1579,59.7264,940400.0],["2023-08-02",59.5337,59.6878,59.0327,59.4277,792800.0],["2023-08-03",59.3603,59.3603,58.7725,58.9845,920700.0],["2023-08-04",59.0808,59.8709,58.84,59.235,1842900.0],["2023-08-07",59.3217,59.6975,59.1483,59.5144,689100.0],["2023-08-08",59.3988,59.4759,58.6184,58.6376,1278300.0],["2023-08-09",58.4738,59.2254,58.1174,58.84,523200.0],["2023-08-10",58.8592,59.1868,58.3582,58.5413,1216600.0],["2023-08-11",58.5895,58.7244,58.2041,58.5895,567800.0],["2023-08-14",58.7533,59.4662,58.4353,59.2928,1025900.0],["2023-08-15",58.8014,59.1387,58.2137,58.2522,900900.0],["2023-08-16",58.2619,58.416,57.5489,57.6645,574600.0],["2023-08-17",57.732,58.0114,56.6818,56.9515,2240500.0],["2023-08-18",56.7299,57.6163,56.6047,57.4333,692700.0],["2023-08-21",57.5682,58.6376,57.4236,58.3679,747300.0],["2023-08-22",58.3968,58.5702,58.1655,58.3968,539200.0],["2023-08-23",58.522,59.0905,58.2908,58.8592,497700.0],["2023-08-24",58.84,59.2543,58.3968,58.4064,374400.0],["2023-08-25",58.7629,59.1194,58.2908,58.8111,429100.0],["2023-08-28",58.7918,59.7071,58.734,58.9556,1491700.0],["2023-08-29",58.84,59.0519,58.2715,58.9074,734600.0],["2023-08-30",59.0519,59.7071,58.946,59.235,520400.0],["2023-08-31",59.3988,59.5048,59.1097,59.2735,660200.0],["2023-09-01",59.4855,60.0347,59.4855,59.9961,608700.0],["2023-09-05",59.6011,59.9576,58.4449,58.5509,1414900.0],["2023-09-06",58.6473,59.0327,58.3486,58.6954,1100200.0],["2023-09-07",58.5413,58.8207,57.732,57.8765,2043400.0],["2023-09-08",57.8765,58.0788,57.52,57.6356,1547600.0],["2023-09-11",57.7609,57.9439,57.4815,57.6067,1137100.0],["2023-09-12",57.5104,58.3293,57.5104,58.0788,1211900.0],["2023-09-13",57.915,58.2426,57.125,57.414,1091400.0],["2023-09-14",57.892,58.7418,57.892,58.7322,1246500.0],["2023-09-15",58.7515,58.906,57.7954,58.1431,3075800.0],["2023-09-18",58.2107,59.7654,58.1914,59.3405,1922700.0],["2023-09-19",59.4757,59.5433,58.5776,58.7611,949400.0],["2023-09-20",58.8577,59.5723,58.6356,58.7515,1766300.0],["2023-09-21",58.5873,58.6163,57.2836,57.3223,1187000.0],["2023-09-22",57.3609,57.8051,57.1871,57.1871,1107800.0],["2023-09-25",57.4575,57.8341,57.2547,57.6313,1051300.0],["2023-09-26",57.4768,57.7568,56.3759,56.4145,1601000.0],["2023-09-27",56.5884,57.216,56.3373,57.1581,1934600.0],["2023-09-28",57.3319,57.6989,57.0326,57.4285,1331200.0],["2023-09-29",57.7278,57.9113,56.7622,56.9167,1171000.0],["2023-10-02",56.6366,57.4768,56.1635,56.5594,1887600.0],["2023-10-03",56.4339,56.8105,56.1248,56.1924,1382800.0],["2023-10-04",56.0862,56.3856,54.9467,55.8351,1651300.0],["2023-10-05",55.8158,56.2697,55.5068,56.0862,1293800.0],["2023-10-06",55.8448,57.4382,55.7193,57.1098,1177800.0],["2023-10-09",57.3899,58.9929,57.0326,58.7515,2081300.0],["2023-10-10",58.8963,59.5433,58.6935,59.2343,1845000.0],["2023-10-11",59.2536,59.9682,59.1377,59.891,1418800.0],["2023-10-12",60.1807,60.4028,58.6935,59.0701,1247000.0],["2023-10-13",59.1764,59.3116,58.1238,58.7225,1055400.0],["2023-10-16",59.2633,59.6495,58.9639,58.9929,1173900.0],["2023-10-17",59.0508,59.8427,59.0508,59.553,1936900.0],["2023-10-18",59.2246,59.244,58.3555,58.4811,1304500.0],["2023-10-19",58.2783,58.8384,57.5927,57.7472,1609500.0],["2023-10-20",57.612,58.0272,56.7718,56.9746,1369900.0],["2023-10-23",56.6173,57.3899,56.3566,56.4821,1437800.0],["2023-10-24",56.965,57.4188,56.1248,56.1538,1609700.0],["2023-10-25",56.2793,56.8587,55.9703,56.1635,1288000.0],["2023-10-26",56.1055,56.8201,55.8351,56.318,1614600.0],["2023-10-27",56.1248,56.3566,54.8212,55.1785,1989800.0],["2023-10-30",55.5648,55.8834,54.8405,55.4392,1857200.0],["2023-10-31",55.642,56.3083,55.4682,56.1538,1418800.0],["2023-11-01",56.0862,56.7042,55.7772,56.2697,1274500.0],["2023-11-02",53.9811,53.9811,48.0711,48.6409,7246500.0],["2023-11-03",48.7471,49.3169,47.6752,48.9982,3611500.0],["2023-11-06",49.0754,49.1237,47.9939,48.1677,2394800.0],["2023-11-07",48.1387,50.1473,47.9842,49.6355,3307700.0],["2023-11-08",49.5486,50.4081,49.5486,49.848,2129900.0],["2023-11-09",51.1806,51.451,50.4081,50.7267,2266600.0],["2023-11-10",50.6302,50.9778,50.3212,50.833,1424900.0],["2023-11-13",50.5433,51.2385,50.4467,50.9199,1532700.0],["2023-11-14",51.1227,51.8373,51.1227,51.2192,1749200.0],["2023-11-15",51.3158,51.4993,50.7074,50.746,1723500.0],["2023-11-16",50.8716,51.0068,50.3308,50.3791,1620300.0],["2023-11-17",50.6398,50.804,49.6452,50.0797,2021200.0],["2023-11-20",49.9445,50.9006,49.8576,50.6302,1317700.0],["2023-11-21",50.5529,50.6109,50.2342,50.3791,927400.0],["2023-11-22",50.2729,50.7847,50.0604,50.5336,1047100.0],["2023-11-24",50.5529,50.6881,50.2149,50.4757,207900.0],["2023-11-27",50.466,50.9006,50.2149,50.7847,1271200.0],["2023-11-28",50.6205,50.6205,49.0465,49.0465,2696100.0],["2023-11-29",49.2686,50.0314,48.7181,49.8287,2622100.0],["2023-11-30",50.0315,50.0701,49.5679,49.8963,1823500.0],["2023-12-01",49.8963,51.084,49.8963,50.7847,1526200.0],["2023-12-04",50.6978,51.6924,50.5433,51.2868,2174200.0],["2023-12-05",51.0164,51.6827,50.6012,50.6109,1938200.0],["2023-12-06",50.7074,51.3255,50.4563,50.8136,1460800.0],["2023-12-07",50.7847,50.8619,50.3694,50.746,1529500.0],["2023-12-08",50.7847,50.9875,50.2149,50.4467,2140200.0],["2023-12-11",50.466,50.9488,50.4564,50.5915,741200.0],["2023-12-12",50.4853,51.7117,50.4853,51.5669,1714100.0],["2023-12-13",51.6055,52.4939,51.6055,52.2815,1303400.0],["2023-12-14",52.4315,52.8188,51.5022,52.1798,1765100.0],["2023-12-15",52.0733,52.2282,51.5409,51.599,2630800.0],["2023-12-18",51.8603,52.8091,51.7926,52.2476,1606200.0],["2023-12-19",52.2669,52.5477,51.9959,52.4218,1495400.0],["2023-12-20",52.3347,52.7026,51.8216,51.8216,1428000.0],["2023-12-21",52.1605,52.5574,51.7635,52.3831,1324000.0],["2023-12-22",52.5574,52.9059,52.4702,52.7123,1246800.0],["2023-12-26",52.5767,53.1092,52.5477,52.9252,825200.0],["2023-12-27",52.9349,53.0027,52.6445,52.7994,1209600.0],["2023-12-28",52.8284,53.5158,52.7607,53.3415,1146500.0],["2023-12-29",53.3028,53.903,53.3028,53.6416,1306000.0],["2024-01-02",53.5351,54.4064,53.4287,54.116,1294500.0],["2024-01-03",53.8933,54.0192,53.1769,53.1963,1182700.0],["2024-01-04",53.3609,53.4674,52.2766,52.3347,1268400.0],["2024-01-05",52.2766,52.751,52.2185,52.3928,1199600.0],["2024-01-08",52.054,52.5283,50.6696,52.4799,2323300.0],["2024-01-09",52.3057,52.4799,51.628,52.1411,826100.0],["2024-01-10",52.2282,53.1092,52.2282,52.8575,1477800.0],["2024-01-11",52.9446,53.1092,52.4122,52.7123,1052900.0],["2024-01-12",52.9543,53.0801,52.4315,52.964,774000.0],["2024-01-16",52.8284,52.8284,52.0927,52.2863,1215100.0],["2024-01-17",51.7635,52.4702,51.5506,51.6377,595800.0],["2024-01-18",51.8894,51.8894,51.173,51.8507,941700.0],["2024-01-19",51.9959,51.9959,51.415,51.7248,535500.0],["2024-01-22",51.8119,52.4606,51.5602,52.2476,884300.0],["2024-01-23",52.4606,52.6542,51.6861,52.0443,904700.0],["2024-01-24",52.3928,52.6639,50.9697,50.9794,1351900.0],["2024-01-25",51.0568,51.3666,49.9532,50.8729,1755600.0],["2024-01-26",51.2505,51.3763,50.5244,50.8535,2106100.0],["2024-01-29",50.6599,51.4828,50.4566,51.4828,1764400.0],["2024-01-30",51.5022,51.8894,51.2795,51.7442,1399000.0],["2024-01-31",51.8894,51.8894,50.3405,50.4469,1453600.0],["2024-02-01",50.476,51.415,50.4082,51.386,929900.0],["2024-02-02",51.0956,51.6086,50.8439,51.2989,1240900.0],["2024-02-05",51.0762,51.1052,50.2921,50.8342,1003600.0],["2024-02-06",50.9213,51.386,50.8923,51.202,993900.0],["2024-02-07",51.3085,51.7539,51.144,51.6474,821000.0],["2024-02-08",51.5893,52.325,51.5602,51.9378,818100.0],["2024-02-09",52.1314,52.4993,52.0733,52.2379,1062100.0],["2024-02-12",52.3153,52.6639,52.2185,52.2573,1743900.0],["2024-02-13",52.1024,52.2669,51.2408,51.3569,1194500.0],["2024-02-14",51.8797,52.4218,51.7829,52.2573,1384800.0],["2024-02-15",52.4218,53.6029,52.2863,53.4093,1945900.0],["2024-02-16",53.3706,54.0289,53.1285,53.5255,2012700.0],["2024-02-20",52.2282,56.5265,51.3763,55.6165,4451300.0],["2024-02-21",56.149,57.4172,56.1006,56.9622,3795700.0],["2024-02-22",57.2623,57.7754,56.6427,57.3881,2108600.0],["2024-02-23",57.4172,57.7754,57.3688,57.6301,1087400.0],["2024-02-26",57.8528,57.9593,57.4559,57.5914,1406200.0],["2024-02-27",57.5333,57.8528,57.3881,57.5236,1012200.0],["2024-02-28",57.5624,58.1335,57.514,57.9012,925000.0],["2024-02-29",58.0271,58.3562,57.5333,58.1142,1813700.0],["2024-03-01",57.9787,58.2594,57.7463,57.998,1613900.0],["2024-03-04",58.1626,59.0048,57.9206,58.8306,1080500.0],["2024-03-05",58.908,60.002,58.908,59.7503,1842400.0],["2024-03-06",60.0794,60.6215,59.547,59.7503,1715200.0],["2024-03-07",59.9826,60.3989,59.7599,60.1472,1662100.0],["2024-03-08",60.3117,60.912,59.5663,59.6922,1192500.0],["2024-03-11",59.4211,59.8374,58.8306,59.1791,808400.0],["2024-03-12",59.2178,59.334,58.6079,58.9951,1212700.0],["2024-03-13",59.1888,59.6631,59.15,59.334,1229800.0],["2024-03-14",59.4019,59.8095,58.5867,58.8293,922500.0],["2024-03-15",58.6158,59.1496,58.3829,58.48,1861200.0],["2024-03-18",58.5188,59.0622,58.15,58.2373,1157600.0],["2024-03-19",58.2373,58.839,57.9365,58.6449,1055300.0],["2024-03-20",58.8099,58.9555,58.3053,58.5964,749200.0],["2024-03-21",58.8099,59.9939,58.7226,59.9357,1412000.0],["2024-03-22",60.0909,60.0909,59.3243,59.596,848300.0],["2024-03-25",59.7027,59.7416,59.266,59.3146,438800.0],["2024-03-26",59.4795,59.8386,59.3049,59.6154,679600.0],["2024-03-27",60.2268,61.2846,60.2074,61.2652,1339700.0],["2024-03-28",61.6728,62.4006,61.3428,61.7795,1767100.0],["2024-04-01",61.4496,61.5272,60.9449,61.4496,1155200.0],["2024-04-02",61.3137,61.5563,61.0129,61.1681,917900.0],["2024-04-03",61.0323,62.1386,61.0323,61.9057,1105200.0],["2024-04-04",62.7597,63.3323,61.9348,62.42,1567400.0],["2024-04-05",62.2162,63.1576,62.2162,63.012,880700.0],["2024-04-08",63.2449,63.4293,62.42,62.4394,1084700.0],["2024-04-09",63.0411,63.1964,61.9833,62.3521,1296800.0],["2024-04-10",61.4884,62.2454,61.1584,62.0318,1185300.0],["2024-04-11",62.1289,62.2453,61.3331,61.7989,1370700.0],["2024-04-12",61.7989,61.9833,60.6635,60.8867,941700.0],["2024-04-15",61.3816,61.5078,59.6736,59.858,1150200.0],["2024-04-16",59.8483,60.3724,59.4601,60.1492,1255900.0],["2024-04-17",60.3821,60.6926,60.0424,60.3821,1008700.0],["2024-04-18",60.5859,61.0226,60.2462,60.2947,980200.0],["2024-04-19",60.4791,61.0323,60.4403,60.8188,695100.0],["2024-04-22",61.1487,61.4981,60.7508,61.2555,967100.0],["2024-04-23",63.6816,63.6816,61.6631,62.3036,1447200.0],["2024-04-24",62.158,62.5365,61.8475,62.4783,1110600.0],["2024-04-25",62.2648,63.4099,62.1968,63.3129,1081100.0],["2024-04-26",63.1091,63.9048,63.1091,63.3711,1347900.0],["2024-04-29",63.3905,64.2445,63.3905,64.0504,1807100.0],["2024-04-30",64.0698,64.6327,62.6335,63.0217,1908900.0],["2024-05-01",63.5749,64.0116,62.8665,63.6234,2041000.0],["2024-05-02",63.9437,64.6424,63.5361,64.5453,1348400.0],["2024-05-03",64.788,65.0015,63.9145,64.8171,1211200.0],["2024-05-06",65.215,66.6512,65.215,65.9913,1075700.0],["2024-05-07",66.0205,66.1757,65.3217,65.3217,1376100.0],["2024-05-08",65.2441,65.2441,63.2255,64.5259,1696000.0],["2024-05-09",64.8268,65.3411,64.5259,64.5745,1290800.0],["2024-05-10",65.0015,65.0015,64.3513,64.5356,834600.0],["2024-05-13",64.6715,64.788,63.9437,64.2445,983600.0],["2024-05-14",64.6424,64.6715,63.9437,64.0213,1139200.0],["2024-05-15",64.2445,64.4483,63.7787,63.9825,1023200.0],["2024-05-16",63.9048,64.0795,63.5749,63.9146,1141400.0],["2024-05-17",64.0116,64.0116,63.4681,63.701,673400.0],["2024-05-20",63.8175,64.458,63.6525,64.1572,784200.0],["2024-05-21",64.0019,64.6133,63.934,64.6133,719800.0],["2024-05-22",64.4774,64.6327,64.0116,64.1184,898200.0],["2024-05-23",64.2445,64.6036,63.9048,64.0019,845700.0],["2024-05-24",64.4095,64.458,64.0116,64.4095,459000.0],["2024-05-28",64.4289,64.7783,63.5458,63.8272,679300.0],["2024-05-29",63.2546,63.4002,62.5462,62.5559,1044700.0],["2024-05-30",62.4006,63.177,62.4006,62.9344,1064400.0],["2024-05-31",63.2158,63.8175,62.585,63.7205,1188300.0],["2024-06-03",63.769,63.934,62.3715,62.6335,1010100.0],["2024-06-04",62.585,62.5947,60.5665,60.6344,1474400.0],["2024-06-05",60.6344,61.4787,60.2947,61.3525,1187200.0],["2024-06-06",61.3622,61.8184,60.9158,61.1196,735800.0],["2024-06-07",60.8673,61.6922,60.8673,61.2167,688200.0],["2024-06-10",60.5859,62.1483,60.5859,62.0707,949900.0],["2024-06-11",61.8863,61.993,61.1681,61.9154,675500.0],["2024-06-12",62.3133,62.9247,61.9639,62.488,814800.0],["2024-06-13",62.4492,62.6821,61.4108,61.9154,698300.0],["2024-06-14",61.2458,61.6049,60.6635,61.4496,613400.0],["2024-06-17",61.2745,62.1208,61.1772,62.043,601400.0],["2024-06-18",62.15,62.5585,61.9651,62.3056,585100.0],["2024-06-20",62.3737,62.6072,62.1694,62.3542,578700.0],["2024-06-21",62.3445,62.5391,61.8776,62.3445,1393400.0],["2024-06-24",62.4126,63.2589,62.3348,62.685,838400.0],["2024-06-25",62.8893,63.0838,62.1597,62.6461,830400.0],["2024-06-26",62.257,62.3445,61.4107,62.0624,1207400.0],["2024-06-27",62.3153,62.5682,62.004,62.4515,1477200.0],["2024-06-28",62.7434,62.9963,62.0235,62.3932,2465100.0],["2024-07-01",62.7433,62.8893,61.8192,61.9068,934300.0],["2024-07-02",61.8484,62.4904,61.7414,62.0916,757200.0],["2024-07-03",62.1305,62.8504,61.936,62.6363,490900.0],["2024-07-05",62.471,62.6072,61.9068,62.1694,471700.0],["2024-07-08",62.4321,62.7531,61.7317,61.7511,545500.0],["2024-07-09",61.6539,61.6539,60.7686,60.8367,546700.0],["2024-07-10",60.9729,62.1013,60.9729,62.0624,890200.0],["2024-07-11",62.364,63.1227,62.2181,62.9671,947900.0],["2024-07-12",63.2297,63.8912,63.1908,63.5118,718100.0],["2024-07-15",63.7842,64.2511,63.5897,63.7161,1027100.0],["2024-07-16",64.329,65.9438,63.9982,65.7589,1010500.0],["2024-07-17",65.6714,66.9749,65.3698,65.4185,976400.0],["2024-07-18",65.3406,66.4398,65.2044,65.2531,960200.0],["2024-07-19",65.2823,65.9632,64.7181,65.8367,1610400.0],["2024-07-22",65.9729,66.6344,65.5157,66.5177,892700.0],["2024-07-23",66.829,67.4807,66.148,66.722,1995600.0],["2024-07-24",67.0722,67.0722,63.6675,64.5819,2312900.0],["2024-07-25",64.5916,65.5352,64.3776,64.8153,1244400.0],["2024-07-26",65.4379,65.4379,63.9496,63.9788,1383500.0],["2024-07-29",64.1441,64.7764,63.9399,64.757,1186100.0],["2024-07-30",64.8251,65.5255,64.1344,64.3095,709400.0],["2024-07-31",64.9029,65.3017,64.222,64.7764,1026500.0],["2024-08-01",64.757,65.2531,63.3951,64.1441,817500.0],["2024-08-02",63.2297,63.8329,62.7239,63.5313,833600.0],["2024-08-05",61.1675,62.2764,60.1753,61.2745,906000.0],["2024-08-06",61.5177,62.3056,60.7978,61.5079,602600.0],["2024-08-07",62.1013,62.7725,61.1772,61.3328,1067300.0],["2024-08-08",61.7609,62.4613,61.6344,62.0721,635300.0],["2024-08-09",62.257,62.5683,61.7219,62.5196,500100.0],["2024-08-12",62.5293,63.0255,62.2862,63.0157,651000.0],["2024-08-13",63.2297,63.7064,62.6558,63.1422,602300.0],["2024-08-14",63.0936,63.2492,62.7434,63.0644,394600.0],["2024-08-15",63.6091,64.222,63.1325,64.1928,751000.0],["2024-08-16",64.115,64.2122,63.5702,63.6675,539300.0],["2024-08-19",63.755,64.8348,63.6772,64.7181,716300.0],["2024-08-20",64.6889,64.9515,64.1928,64.4651,456400.0],["2024-08-21",64.6889,65.1461,64.4457,64.9126,377400.0],["2024-08-22",65.185,65.506,64.6986,64.8932,370500.0],["2024-08-23",65.2239,65.6616,65.078,65.4185,522700.0],["2024-08-26",65.7589,66.1383,65.3796,65.4282,492800.0],["2024-08-27",65.0488,66.2259,64.7959,66.1286,451500.0],["2024-08-28",66.0508,66.7317,66.0508,66.4301,1028000.0],["2024-08-29",66.9165,67.257,66.2259,66.7706,650800.0],["2024-08-30",66.8776,67.5099,66.6733,67.471,619000.0],["2024-09-03",67.3056,67.6072,65.3017,65.3796,735200.0],["2024-09-04",65.1169,65.5936,64.7667,64.9126,750500.0],["2024-09-05",65.5644,65.6616,64.4749,64.5916,1020100.0],["2024-09-06",64.2122,64.2122,59.9904,60.3504,2053400.0],["2024-09-09",60.6908,60.9437,59.6305,59.8348,1717700.0],["2024-09-10",59.9029,60.0099,58.8717,59.1928,1093200.0],["2024-09-11",58.8717,59.5332,58.0449,59.2511,866400.0],["2024-09-12",59.4359,60.1947,58.7356,59.9126,925000.0],["2024-09-13",60.2142,60.5935,60.0974,60.5352,946100.0],["2024-09-16",61.1885,61.1885,60.1256,60.2524,897300.0],["2024-09-17",60.3109,60.8277,60.0281,60.4864,773700.0],["2024-09-18",60.6619,61.169,60.1646,60.6132,1167900.0],["2024-09-19",61.52,62.0173,61.0032,61.9783,928600.0],["2024-09-20",61.9784,62.4074,61.2763,61.9979,1638900.0],["2024-09-23",62.1344,62.7974,61.8516,62.7682,1018400.0],["2024-09-24",62.8365,63.363,62.8365,63.0705,926000.0],["2024-09-25",63.2167,63.402,62.5147,62.8462,767000.0],["2024-09-26",63.1777,63.4313,62.8852,63.051,825400.0],["2024-09-27",63.3435,63.4313,62.3001,62.5829,944300.0],["2024-09-30",62.7779,63.7043,62.5049,63.5093,1088200.0],["2024-10-01",63.5093,64.2504,62.8462,64.1139,753300.0],["2024-10-02",64.0748,64.9134,63.7531,64.3674,1044700.0],["2024-10-03",64.3381,64.7769,64.1333,64.7087,806200.0],["2024-10-04",65.3327,66.6004,65.3327,66.5516,983300.0],["2024-10-07",66.2786,67.1465,65.9568,66.5614,869200.0],["2024-10-08",66.8539,66.9417,66.2104,66.6297,744100.0],["2024-10-09",66.4834,67.4292,66.3079,66.5614,764200.0],["2024-10-10",66.4151,66.4151,65.7618,66.0641,917100.0],["2024-10-11",66.1226,67.439,66.1226,67.3707,796400.0],["2024-10-14",67.5853,67.8583,67.4585,67.7413,629800.0],["2024-10-15",67.751,68.0338,66.1616,66.1811,1041500.0],["2024-10-16",66.2981,67.4,65.9178,66.9417,1035700.0],["2024-10-17",67.0392,67.8388,66.7759,67.7023,831500.0],["2024-10-18",67.7705,68.8042,67.6828,68.7554,1171100.0],["2024-10-21",68.7554,69.3405,68.6189,69.3112,953000.0],["2024-10-22",69.3112,69.6037,68.6189,68.6481,1967500.0],["2024-10-23",66.5906,69.4087,64.7184,65.5765,2818600.0],["2024-10-24",65.5278,65.8788,64.8647,65.3815,1319800.0],["2024-10-25",65.8495,65.8495,64.7867,65.089,898300.0],["2024-10-28",65.2547,65.7521,65.2255,65.5278,1123900.0],["2024-10-29",65.362,65.6935,64.8842,65.5863,1375900.0],["2024-10-30",65.3327,66.8149,65.3327,66.5809,1164200.0],["2024-10-31",66.2591,66.5419,65.2645,65.3425,1297600.0],["2024-11-01",65.6838,66.9612,65.3522,65.6155,1020500.0],["2024-11-04",65.7033,66.1323,65.323,65.7033,780900.0],["2024-11-05",65.7618,66.6784,65.6545,66.3371,793300.0],["2024-11-06",69.9353,69.9353,67.9168,68.2581,1524000.0],["2024-11-07",68.2093,69.3405,68.0923,69.0479,1183400.0],["2024-11-08",69.2332,70.1498,68.8237,69.8085,1097900.0],["2024-11-11",70.2083,70.7934,70.0133,70.2278,1045700.0],["2024-11-12",70.1693,70.4814,69.4282,69.7305,1100200.0],["2024-11-13",69.9938,70.3156,68.1996,68.2288,1347400.0],["2024-11-14",68.1411,68.2873,58.2437,58.663,6783800.0],["2024-11-15",58.3704,58.4679,55.6693,57.1905,4063100.0],["2024-11-18",57.1905,57.3758,56.3129,56.703,3251900.0],["2024-11-19",56.3129,57.6781,56.1667,56.8395,2761900.0],["2024-11-20",56.9467,57.1613,55.7084,56.6347,1562400.0],["2024-11-21",56.8687,59.092,56.3519,58.7312,3807500.0],["2024-11-22",59.3163,60.4669,58.9847,60.2231,2418000.0],["2024-11-25",60.1451,60.4279,59.0335,59.9013,1882300.0],["2024-11-26",59.9306,60.3109,59.1408,60.0574,1137100.0],["2024-11-27",60.1451,60.5937,59.1993,59.6576,855200.0],["2024-11-29",59.6673,60.0476,59.2675,59.3163,869400.0],["2024-12-02",59.4821,59.8818,59.1213,59.5503,1068900.0],["2024-12-03",59.443,59.7453,59.0042,59.3455,1147300.0],["2024-12-04",59.3845,59.9599,59.1408,59.6283,645900.0],["2024-12-05",59.6576,59.6771,58.5069,58.897,1202700.0],["2024-12-06",59.1018,59.2285,57.4246,57.9219,1506900.0],["2024-12-09",58.0974,58.0974,57.4343,57.5513,1008300.0],["2024-12-10",57.4051,57.9609,56.586,57.7756,2140900.0],["2024-12-11",58.3217,58.6142,57.6488,57.8439,2067500.0],["2024-12-12",57.7268,57.7268,56.898,57.2393,1325900.0],["2024-12-13",56.9167,57.7476,56.8189,57.1611,932200.0],["2024-12-16",56.8971,58.1094,56.8385,57.2882,1702100.0],["2024-12-17",56.8971,57.4837,55.3916,55.548,1396200.0],["2024-12-18",55.9097,56.1932,53.8861,53.9545,1537100.0],["2024-12-19",56.2519,58.432,55.6458,56.0759,5192800.0],["2024-12-20",55.4014,56.6625,55.3036,55.7142,3578300.0],["2024-12-23",55.812,56.2128,55.1765,56.1248,945700.0],["2024-12-24",55.9391,56.2812,55.5773,55.9488,440200.0],["2024-12-26",55.7729,56.858,55.7044,56.3497,736000.0],["2024-12-27",56.0466,56.5256,55.4698,55.7729,611700.0],["2024-12-30",55.1667,56.4279,55.0201,56.0173,922500.0],["2024-12-31",56.3399,56.946,55.9977,56.6332,1504800.0],["2025-01-02",57.1904,57.2588,56.2519,56.5843,1083800.0],["2025-01-03",56.5745,57.7379,56.4474,57.689,1117800.0],["2025-01-06",57.8356,58.3831,56.2812,56.3497,847300.0],["2025-01-07",56.4963,57.034,55.7729,56.5159,1284200.0],["2025-01-08",56.2617,56.5647,54.6682,56.2226,1369300.0],["2025-01-10",55.8217,57.5815,55.6947,57.034,1407300.0],["2025-01-13",56.5354,58.0898,56.5354,57.9432,942900.0],["2025-01-14",57.8356,58.1289,56.2128,57.7868,937500.0],["2025-01-15",58.3342,58.6568,57.8259,58.256,1235600.0],["2025-01-16",58.4026,58.6764,57.7476,58.4613,760100.0],["2025-01-17",58.9012,58.9012,57.9823,58.0312,931500.0],["2025-01-21",58.6959,59.6149,58.6862,59.1163,1175800.0],["2025-01-22",59.3509,59.5171,57.992,58.1485,920900.0],["2025-01-23",57.9529,57.9823,55.7338,56.2617,1874800.0],["2025-01-24",56.4083,56.555,54.7073,55.0396,1897500.0],["2025-01-27",55.2254,56.203,54.0718,54.4433,1255500.0],["2025-01-28",54.502,54.7464,53.3386,53.3875,1687100.0],["2025-01-29",53.4853,53.9643,53.0258,53.3386,1337800.0],["2025-01-30",53.6612,54.5606,53.4559,54.5606,1309400.0],["2025-01-31",54.1989,54.1989,51.8526,53.2017,2183900.0],["2025-02-03",52.2339,52.7129,51.3932,52.273,928000.0],["2025-02-04",52.0091,52.5076,51.6473,51.9113,964600.0],["2025-02-05",52.3806,52.7618,52.0286,52.5565,963700.0],["2025-02-06",52.7032,53.2408,52.4001,53.1822,1082200.0],["2025-02-07",53.4755,53.8567,52.8889,53.3386,1111800.0],["2025-02-10",53.3777,54.6779,53.0746,54.1305,1365300.0],["2025-02-11",54.0914,54.0914,53.2799,53.5146,893400.0],["2025-02-12",53.0551,53.5341,51.9602,52.1068,2033400.0],["2025-02-13",52.273,52.273,51.0119,51.2758,1886000.0],["2025-02-14",51.4225,51.9504,50.1711,50.8164,1556700.0],["2025-02-18",51.0217,51.2465,50.3764,50.9923,1522700.0],["2025-02-19",50.5329,50.9141,50.1614,50.4644,1810900.0],["2025-02-20",50.2493,50.3667,48.8416,49.6041,2029200.0],["2025-02-21",49.6432,49.9561,47.5707,48.0399,2616700.0],["2025-02-24",48.3723,49.2522,46.4855,49.0469,6217000.0],["2025-02-25",49.9561,50.5133,46.1336,47.1601,3164000.0],["2025-02-26",46.5344,47.209,46.1043,46.8082,2564800.0],["2025-02-27",47.0721,48.0204,46.8277,47.209,2094000.0],["2025-02-28",47.0232,48.1377,46.5051,47.9324,2096300.0],["2025-03-03",48.2355,48.4408,46.8081,47.2285,2372200.0],["2025-03-04",46.8375,49.1446,46.769,48.2355,2938300.0],["2025-03-05",48.0497,49.1837,48.0497,49.0469,2595700.0],["2025-03-06",48.343,49.1349,48.1573,48.9198,3500500.0],["2025-03-07",48.5972,50.8652,48.5972,50.6795,2486500.0],["2025-03-10",50.2689,51.6962,49.8485,50.0147,3193800.0],["2025-03-11",49.9463,50.2787,48.7047,49.5943,1974200.0],["2025-03-12",49.8485,49.8779,48.4505,49.5161,1689700.0],["2025-03-13",49.2913,49.6041,48.822,48.8905,1227900.0],["2025-03-14",49.2681,49.9056,49.0425,49.6899,1456100.0],["2025-03-17",50.0822,50.9061,49.9449,50.0724,1620500.0],["2025-03-18",49.7781,50.1116,49.2779,49.9449,1108200.0],["2025-03-19",50.0135,50.6707,49.7095,50.3176,1251000.0],["2025-03-20",49.7389,50.0233,48.9248,49.0817,1308400.0],["2025-03-21",48.5325,49.3564,48.2872,49.17,1193200.0],["2025-03-24",49.6114,50.4647,49.6114,50.3568,989600.0],["2025-03-25",50.5138,50.7296,50.0332,50.4451,704400.0],["2025-03-26",50.4942,50.9944,49.6997,50.0037,703200.0],["2025-03-27",50.0822,50.3176,49.4545,50.1999,837600.0],["2025-03-28",49.8174,50.298,49.2681,49.3858,900200.0],["2025-03-31",49.0131,49.1994,48.5128,48.8561,1238600.0],["2025-04-01",48.8365,49.2387,48.0224,48.9738,1028100.0],["2025-04-02",48.2774,52.858,48.2774,52.7501,3409700.0],["2025-04-03",50.8571,52.1126,50.298,50.3176,2353400.0],["2025-04-04",48.6796,48.8758,46.6002,46.6296,2395400.0],["2025-04-07",45.1191,46.6983,43.0495,45.3153,2179600.0],["2025-04-08",47.4045,47.6595,45.3741,45.8547,2147500.0],["2025-04-09",45.0112,49.9056,44.7856,49.5525,2226800.0],["2025-04-10",48.5717,49.0621,46.9533,48.0126,1464400.0],["2025-04-11",48.1205,49.6506,47.0808,49.3662,1064500.0],["2025-04-14",49.6408,49.6604,48.5423,49.6114,1109700.0],["2025-04-15",49.6212,50.0332,49.1798,49.2877,707400.0],["2025-04-16",48.9836,49.6506,48.7188,49.3368,955000.0],["2025-04-17",49.4348,49.7781,49.2092,49.5427,516100.0],["2025-04-21",49.5427,49.6506,48.5521,49.1406,1400900.0],["2025-04-22",49.7781,50.3078,49.3466,49.8272,808200.0],["2025-04-23",51.2102,51.7889,50.3961,50.759,1113400.0],["2025-04-24",50.9748,52.5147,50.5824,52.4755,1439100.0],["2025-04-25",52.5147,52.7992,51.7104,52.0341,1060800.0],["2025-04-28",52.0831,52.3676,51.4554,51.8968,1185500.0],["2025-04-29",51.7987,52.1616,51.3965,51.8673,781600.0],["2025-04-30",51.5535,51.9654,50.8669,51.7987,966100.0],["2025-05-01",52.0537,52.4166,51.1219,51.5142,1028800.0],["2025-05-02",52.4166,52.5736,50.504,51.0827,1914500.0],["2025-05-05",50.8178,51.1611,50.1901,50.5824,2238100.0],["2025-05-06",51.1415,53.525,49.6604,53.1425,2685000.0],["2025-05-07",52.9659,53.6133,51.7693,53.3779,4066100.0],["2025-05-08",53.8781,54.7314,52.9365,53.7702,1958800.0],["2025-05-09",53.9173,54.3391,53.0542,54.1429,1306800.0],["2025-05-12",55.3396,55.6927,54.3489,54.9865,983100.0],["2025-05-13",55.114,55.2218,54.7609,54.8884,847100.0],["2025-05-14",54.8295,54.8295,54.1822,54.5941,959300.0],["2025-05-15",54.1331,55.1041,54.1331,54.7609,1380000.0],["2025-05-16",54.7216,55.3199,54.5156,55.0453,1082600.0],["2025-05-19",54.7118,54.8884,54.1822,54.3881,894000.0],["2025-05-20",54.3685,54.9963,54.035,54.2704,754500.0],["2025-05-21",53.6525,53.6525,50.2784,51.0729,2862500.0],["2025-05-22",51.22,51.7496,50.9061,51.3377,1022400.0],["2025-05-23",50.6217,50.7492,49.3367,50.141,1175500.0],["2025-05-27",49.8468,51.6221,49.8076,51.4358,1811100.0],["2025-05-28",51.426,51.8673,50.3863,50.4942,1471000.0],["2025-05-29",50.8178,50.8178,50.298,50.4451,1024000.0],["2025-05-30",50.3274,51.269,50.1312,51.1906,1445300.0],["2025-06-02",50.8178,50.8375,49.5623,50.1116,1155300.0],["2025-06-03",50.347,51.0827,50.0724,50.9944,1230300.0],["2025-06-04",51.1415,51.5927,50.9355,51.0042,870500.0],["2025-06-05",51.1906,51.4358,50.8178,51.3377,1123700.0],["2025-06-06",51.9752,52.6422,51.7006,52.5441,1212900.0],["2025-06-09",52.9169,53.0444,51.7496,51.8379,1053600.0],["2025-06-10",52.0047,52.2106,51.6123,51.7791,618400.0],["2025-06-11",51.8673,52.2891,51.2788,52.2891,1275000.0],["2025-06-12",51.7693,52.6913,51.524,52.6618,849700.0],["2025-06-13",52.8045,53.503,52.2535,52.5979,942000.0],["2025-06-16",52.9324,53.0898,52.0076,52.2535,899600.0],["2025-06-17",52.1158,52.5979,51.8698,52.1256,697300.0],["2025-06-18",52.0272,52.6372,51.7714,51.9288,734500.0],["2025-06-20",49.8529,50.1776,47.4719,48.1409,5150100.0],["2025-06-23",47.5801,48.2098,46.7734,46.8619,2381700.0],["2025-06-24",47.59,47.59,46.1535,47.0488,2369600.0],["2025-06-25",47.2259,47.6392,46.3011,47.285,1776900.0],["2025-06-26",47.6982,48.6722,47.3735,48.2393,1396600.0],["2025-06-27",48.1114,48.5738,46.9209,47.4227,2198300.0],["2025-06-30",47.4522,47.6293,46.9308,47.1669,1252000.0],["2025-07-01",46.9308,47.8359,46.7438,47.3735,1718500.0],["2025-07-02",46.734,46.8914,45.7895,46.6848,1469000.0],["2025-07-03",46.9504,47.3735,46.7438,46.8521,823800.0],["2025-07-07",46.7832,46.9898,45.8977,46.2027,1983900.0],["2025-07-08",46.2814,46.98,46.2027,46.5963,1473700.0],["2025-07-09",46.7832,47.0882,46.2814,46.9504,1198100.0],["2025-07-10",46.5372,46.8324,46.2519,46.3798,1301000.0],["2025-07-11",46.3011,46.429,45.5435,45.6813,1077800.0],["2025-07-14",45.5533,46.2814,45.3861,46.124,1297800.0],["2025-07-15",46.3208,46.3798,44.6974,44.7859,1268600.0],["2025-07-16",44.8351,46.0354,44.8154,46.0158,1630600.0],["2025-07-17",45.878,46.734,45.878,46.3109,970500.0],["2025-07-18",46.3798,46.6356,45.6124,45.8092,913500.0],["2025-07-21",45.9174,46.2027,45.1204,45.2483,845900.0],["2025-07-22",45.3172,46.7438,45.3172,46.3109,1722500.0],["2025-07-23",46.8324,47.1571,46.5372,46.7733,844300.0],["2025-07-24",46.3896,46.7734,45.9469,46.3306,1130500.0],["2025-07-25",46.6454,46.6651,46.0354,46.3896,2181400.0],["2025-07-28",46.6848,46.8324,45.2483,45.8682,1402400.0],["2025-07-29",46.0945,46.2322,45.6419,45.8288,1270500.0],["2025-07-30",45.9961,45.9961,44.599,44.7859,1906100.0],["2025-07-31",44.8745,46.1535,43.6643,45.9863,3400500.0],["2025-08-01",45.6813,46.124,44.7466,45.7403,2488700.0],["2025-08-04",45.76,47.4817,45.7108,47.3046,1663500.0],["2025-08-05",47.4325,48.9772,47.403,48.8493,2228300.0],["2025-08-06",48.5935,49.0166,48.4263,48.8198,2293300.0],["2025-08-07",49.2232,49.7938,48.8788,49.0461,1806200.0],["2025-08-08",49.0166,49.5676,48.7903,49.0756,1643900.0],["2025-08-11",49.1051,49.6955,48.5148,48.5443,1572900.0],["2025-08-12",48.6132,49.0559,48.2098,48.9871,968600.0],["2025-08-13",48.2098,49.8332,47.5211,49.6463,1784400.0],["2025-08-14",49.4593,49.8529,48.9674,49.0264,1020400.0],["2025-08-15",49.2035,49.2035,48.1606,48.8001,1135400.0],["2025-08-18",48.8985,49.3216,48.505,48.9772,1290200.0],["2025-08-19",49.0264,49.4101,48.7706,49.0658,866400.0],["2025-08-20",49.0953,49.2429,48.5345,48.8198,1008500.0],["2025-08-21",48.6427,49.1445,48.623,48.8001,749900.0],["2025-08-22",49.0658,50.2464,49.0658,50.2366,934600.0],["2025-08-25",50.1776,50.453,49.9021,50.1677,1081000.0],["2025-08-26",50.0595,50.8367,50.0595,50.3645,1194000.0],["2025-08-27",50.3153,51.1319,50.2858,50.7777,1364700.0],["2025-08-28",50.8072,51.2401,49.8135,50.453,1081500.0],["2025-08-29",50.3743,50.6105,49.6069,49.6463,978600.0],["2025-09-02",49.4396,49.7348,49.0756,49.4298,1299600.0],["2025-09-03",49.233,49.4593,48.4755,49.2134,1242700.0],["2025-09-04",49.0855,49.3117,48.013,48.1508,1343000.0],["2025-09-05",48.4164,49.1248,48.3475,48.8592,839800.0],["2025-09-08",48.623,48.7017,47.6392,48.4755,1024300.0],["2025-09-09",48.4951,48.6722,48.1705,48.5148,736400.0],["2025-09-10",48.4066,49.0855,48.0622,49.0067,1031800.0],["2025-09-11",49.0461,49.3117,48.3377,48.6821,2070600.0],["2025-09-12",48.6624,49.3413,48.3377,48.5935,840900.0],["2025-09-15",48.4603,48.8749,48.1542,48.1542,799500.0],["2025-09-16",47.9173,48.1937,47.5422,47.6014,720800.0],["2025-09-17",47.8285,49.171,47.8285,48.174,879900.0],["2025-09-18",48.4602,48.9834,47.9963,48.7367,1066500.0],["2025-09-19",48.8255,48.8255,47.8976,48.1444,1789900.0],["2025-09-22",47.9667,48.174,47.2362,48.0358,888200.0],["2025-09-23",48.1838,48.6083,47.0881,47.2263,1136300.0],["2025-09-24",51.481,51.56,48.6182,48.8749,3231300.0],["2025-09-25",48.6478,48.9637,45.5777,46.3971,3123000.0],["2025-09-26",46.6636,47.3447,46.1503,46.7426,1149300.0],["2025-09-29",46.94,47.0486,46.2786,46.3378,1049500.0],["2025-09-30",46.2391,46.713,45.9133,46.6833,1028000.0],["2025-10-01",46.3082,47.71,46.2095,47.1572,959800.0],["2025-10-02",46.9301,47.5027,46.2786,46.5155,943000.0],["2025-10-03",46.5945,46.9597,46.3082,46.8117,1145200.0],["2025-10-06",46.861,47.5126,46.6636,46.8413,1060200.0],["2025-10-07",47.0091,47.0091,45.8837,46.2292,911100.0],["2025-10-08",46.3576,46.5155,46.0614,46.2885,560800.0],["2025-10-09",46.2983,46.3576,44.6596,44.6794,1082000.0],["2025-10-10",44.8867,44.8966,42.3891,42.6952,2051000.0],["2025-10-13",42.8136,44.4523,42.8136,44.1364,2083900.0],["2025-10-14",43.7416,44.3931,43.5441,44.3141,1068300.0],["2025-10-15",44.5511,44.6991,43.2184,43.5441,1005600.0],["2025-10-16",43.7712,44.018,42.9814,43.1986,887500.0],["2025-10-17",42.8531,42.9913,42.3891,42.8235,818400.0],["2025-10-20",43.0308,43.5244,42.784,42.9617,1166400.0],["2025-10-21",42.9716,44.2549,42.7741,43.9291,1449400.0],["2025-10-22",43.9884,44.324,42.7248,42.8136,1218600.0],["2025-10-23",43.09,44.1463,42.8926,43.8008,1628800.0],["2025-10-24",44.0673,44.0673,43.09,43.5145,1665600.0],["2025-10-27",43.5737,43.5737,42.863,43.2381,1460000.0],["2025-10-28",43.1591,43.327,42.3891,42.4977,1276600.0],["2025-10-29",42.3398,42.9716,42.1917,42.3398,1505600.0],["2025-10-30",41.7277,42.6359,40.1877,40.9775,3192500.0],["2025-10-31",41.2045,42.7347,40.9676,42.2904,2822200.0],["2025-11-03",42.1127,42.3891,40.8788,41.1157,1504200.0],["2025-11-04",40.7307,41.9153,40.4839,41.8561,1522700.0],["2025-11-05",41.8956,42.8729,41.6883,42.2213,1296600.0],["2025-11-06",42.2213,42.4089,40.7801,41.1453,1202700.0],["2025-11-07",40.7603,42.1127,40.5925,42.0732,1380300.0],["2025-11-10",42.4484,42.705,41.1749,41.8462,843400.0],["2025-11-11",41.8462,42.2115,41.5501,41.8857,647000.0],["2025-11-12",41.9844,42.557,41.9054,41.9844,673300.0],["2025-11-13",41.5698,42.3694,41.4612,41.7179,824900.0],["2025-11-14",41.0268,41.5402,40.8886,41.5303,841200.0],["2025-11-17",41.3526,41.5106,39.9508,40.0594,1174400.0],["2025-11-18",40.0199,40.3852,39.8126,40.2667,740000.0],["2025-11-19",40.1976,40.4938,39.5264,39.9804,927800.0],["2025-11-20",40.474,40.6616,39.2499,39.2697,932000.0],["2025-11-21",39.3388,40.3654,39.1414,39.8028,1557000.0],["2025-11-24",39.6744,39.941,39.1019,39.3289,1136600.0],["2025-11-25",39.4869,40.3358,39.4869,40.2174,1441900.0],["2025-11-26",40.3161,40.8393,40.1483,40.247,1058700.0],["2025-11-28",40.2865,40.7406,40.2569,40.6912,529700.0],["2025-12-01",40.4543,41.6389,40.3556,41.2342,1614000.0],["2025-12-02",42.014,43.7416,41.6685,43.1196,2491400.0],["2025-12-03",43.2579,43.6922,42.7741,43.2085,1179200.0],["2025-12-04",43.3961,44.7485,43.3171,44.018,1762400.0],["2025-12-05",43.554,43.9094,42.7248,43.7317,1270900.0],["2025-12-08",43.6626,43.939,42.863,43.0506,1035800.0],["2025-12-09",42.9124,43.4257,42.8432,43.0407,726800.0],["2025-12-10",43.0506,43.3961,42.5965,43.0407,997700.0],["2025-12-11",43.1591,43.9489,43.1197,43.4553,984400.0],["2025-12-12",43.6132,43.7613,42.9123,42.9222,850600.0],["2025-12-15",43.3434,43.8884,42.5011,42.6894,1937500.0],["2025-12-16",42.5903,42.6695,41.8471,42.2038,2228600.0],["2025-12-17",42.1245,43.0956,41.9858,42.5011,1002300.0],["2025-12-18",42.8974,43.1551,42.3326,42.4119,983800.0],["2025-12-19",41.302,41.3615,39.6868,39.9346,5408300.0],["2025-12-22",40.1526,40.6084,39.4589,39.7661,1820900.0],["2025-12-23",39.885,40.0634,39.1616,39.6175,1328600.0],["2025-12-24",39.5382,40.0931,39.1914,39.8652,577100.0],["2025-12-26",39.776,40.212,39.6373,39.8553,646100.0],["2025-12-29",39.7958,40.0337,39.6175,39.8454,2141900.0],["2025-12-30",39.8355,40.3607,39.5976,40.2814,1159700.0],["2025-12-31",40.1526,40.3904,39.8156,39.8355,850600.0],["2026-01-02",39.7958,40.3805,39.6472,40.1427,1778500.0],["2026-01-05",41.0048,43.0758,40.8858,42.838,2531100.0],["2026-01-06",42.6101,42.8578,41.5993,42.6101,2027600.0],["2026-01-07",42.7884,42.9668,41.6191,41.8669,1457700.0],["2026-01-08",42.3822,43.7992,42.2533,43.2938,1513600.0],["2026-01-09",43.3533,44.1857,43.2344,43.9577,1153300.0],["2026-01-12",43.9577,44.2253,43.6902,43.8884,1128400.0],["2026-01-13",44.146,44.4631,43.3434,43.6109,1307300.0],["2026-01-14",43.71,43.9776,43.2641,43.6208,1441600.0],["2026-01-15",43.6704,44.9586,43.5217,44.5721,1446900.0],["2026-01-16",44.3938,44.3938,43.5812,44.2748,1039300.0],["2026-01-20",43.601,44.037,42.8776,43.0857,949600.0],["2026-01-21",43.4623,44.1658,43.1055,43.9181,885300.0],["2026-01-22",44.0965,44.2847,43.6109,44.037,838600.0],["2026-01-23",44.4235,44.9487,43.6704,43.9677,1452300.0],["2026-01-26",44.0469,44.2847,42.4813,43.0362,855900.0],["2026-01-27",42.8677,43.0758,42.4317,42.7587,623400.0],["2026-01-28",42.8974,42.9866,42.4317,42.7686,767600.0],["2026-01-29",43.1353,43.4028,42.3524,42.838,2496400.0],["2026-01-30",42.6101,43.0164,41.7777,42.4218,1200700.0],["2026-02-02",42.1542,42.5506,41.7381,42.1344,1463100.0],["2026-02-03",42.0452,42.3623,40.6976,41.2525,1184600.0],["2026-02-04",41.421,42.5407,41.3219,42.2533,1611200.0],["2026-02-05",42.4713,42.7389,41.3912,41.7182,1456700.0],["2026-02-06",42.0056,43.2344,42.0056,43.0956,1493100.0],["2026-02-09",42.9965,44.0667,42.8875,43.7199,1307700.0],["2026-02-10",43.7496,43.9677,43.0956,43.4028,929500.0],["2026-02-11",43.3929,43.5217,40.103,40.5291,1929500.0],["2026-02-12",40.6381,41.4309,39.0724,39.7859,1244400.0],["2026-02-13",40.0138,41.1633,39.7364,40.9255,965300.0],["2026-02-17",41.0246,41.5795,40.1823,40.8858,1628400.0],["2026-02-18",41.1138,42.0254,40.6282,41.7678,1114700.0],["2026-02-19",41.857,42.7983,41.8371,42.6398,1337600.0],["2026-02-20",42.4218,42.8479,41.7678,42.3227,1151000.0],["2026-02-23",41.8966,42.2632,39.8652,39.9643,874700.0],["2026-02-24",40.212,40.3408,39.7265,40.0337,1075800.0],["2026-02-25",40.5192,40.8561,40.0436,40.4399,2236000.0],["2026-02-26",42.0254,42.075,39.0328,41.6588,2263800.0],["2026-02-27",41.2822,42.2335,40.8561,41.8471,1442700.0],["2026-03-02",41.8768,41.8768,40.2814,41.1732,1629800.0],["2026-03-03",40.1823,41.1831,39.4292,40.6084,1457600.0],["2026-03-04",40.4201,40.8958,39.4589,40.1625,2751900.0],["2026-03-05",39.8751,40.3309,39.4391,39.7661,1090500.0],["2026-03-06",39.3995,40.1129,38.8445,39.6373,2291000.0],["2026-03-09",39.4688,39.4688,37.923,39.0229,2113800.0],["2026-03-10",39.0824,39.3004,36.8726,37.5266,2122800.0],["2026-03-11",37.4671,37.6752,36.9717,37.3185,1080400.0],["2026-03-12",37.0212,38.3392,36.3771,36.4564,1408800.0],["2026-03-13",36.6206,36.8396,36.1827,36.4813,1157500.0],["2026-03-16",36.3917,36.8695,36.1627,36.3917,1380400.0],["2026-03-17",36.6405,37.1084,36.531,36.9491,934200.0],["2026-03-18",36.7102,37.3572,36.3519,36.3618,940300.0],["2026-03-19",36.1229,37.188,36.0234,36.9192,1627700.0],["2026-03-20",37.0785,37.3771,36.7699,37.1183,2555900.0],["2026-03-23",37.8947,38.1635,37.3373,37.6658,1496400.0],["2026-03-24",37.2179,37.6757,36.8695,37.2875,1208400.0],["2026-03-25",37.626,37.9545,36.2225,37.5663,1183700.0],["2026-03-26",37.3771,37.9943,37.2676,37.3572,984100.0],["2026-03-27",37.3473,37.616,36.76,36.8297,1835100.0],["2026-03-30",37.1084,37.2477,35.5058,35.6451,1607800.0],["2026-03-31",35.9139,36.8894,35.456,36.6903,1643400.0],["2026-04-01",36.7699,37.5364,36.4415,37.3473,1174600.0],["2026-04-02",36.9392,38.5218,36.6903,37.8748,939800.0],["2026-04-06",37.7554,38.0042,37.3473,37.4568,1136700.0],["2026-04-07",37.3572,37.9545,37.1382,37.5762,782300.0],["2026-04-08",38.3924,39.5172,38.0938,38.1237,1372900.0],["2026-04-09",38.1336,38.1336,36.8595,37.3274,1464200.0],["2026-04-10",37.3771,37.4169,36.2225,36.5012,2001800.0],["2026-04-13",36.3121,37.3074,36.2424,36.7202,1460300.0],["2026-04-14",36.7401,37.0287,36.1727,36.1926,2260100.0],["2026-04-15",36.322,36.9889,36.2722,36.531,1210900.0],["2026-04-16",36.6206,37.0486,36.4514,36.5211,1219300.0],["2026-04-17",36.6107,37.3871,35.9039,36.2523,1486800.0],["2026-04-20",36.1827,36.6306,36.0831,36.2921,1499200.0],["2026-04-21",36.3519,37.1482,36.2225,36.541,1247300.0],["2026-04-22",36.7301,37.2875,35.6053,35.8343,1072400.0],["2026-04-23",35.7944,35.894,34.7095,35.0678,1559600.0],["2026-04-24",35.0678,35.237,34.59,35.0678,1027000.0],["2026-04-27",35.2271,35.7049,34.9782,35.1275,1149100.0],["2026-04-28",35.456,35.9836,34.9981,35.8343,1122000.0],["2026-04-29",35.9438,36.2424,35.5655,35.8542,1165500.0],["2026-04-30",36.2225,37.4667,35.9935,37.3174,1738700.0],["2026-05-01",37.3274,37.7454,37.1183,37.2776,1507800.0],["2026-05-04",37.198,38.8901,37.198,38.492,2603500.0],["2026-05-05",37.8151,38.3825,35.4262,36.4116,3885600.0],["2026-05-06",36.4415,36.8098,34.8886,34.9484,2433600.0],["2026-05-07",35.1474,35.5755,32.8879,33.0472,2882500.0],["2026-05-08",32.8481,32.9078,31.4147,32.3902,2547800.0],["2026-05-11",32.4101,32.6888,32.0617,32.3205,1946300.0],["2026-05-12",32.4698,32.7684,31.8925,31.9323,1793400.0],["2026-05-13",31.5142,31.6536,30.28,30.3596,2518900.0],["2026-05-14",30.4989,31.355,30.3297,30.7378,2207500.0],["2026-05-15",30.8772,31.126,29.8022,29.9216,1539200.0],["2026-05-18",30.3397,32.1314,30.3397,32.0916,2579600.0],["2026-05-19",32.3205,32.7286,31.6536,31.7034,2391300.0],["2026-05-20",31.5541,32.2409,30.9469,32.1812,1537100.0],["2026-05-21",31.8726,32.1115,31.2156,31.9522,1180500.0],["2026-05-22",32.4599,33.7539,32.2608,33.306,1649300.0],["2026-05-26",33.2462,33.6743,33.1069,33.3657,1617600.0],["2026-05-27",33.1367,33.8236,32.8381,32.858,1437400.0],["2026-05-28",32.9078,34.4108,32.5295,34.2814,2334900.0],["2026-05-29",33.9828,35.884,33.8435,34.7891,3977800.0],["2026-06-01",35.1972,36.103,35.1275,35.4859,2129000.0],["2026-06-02",35.0379,36.1727,34.6896,35.5556,3528700.0],["2026-06-03",35.3366,35.7049,34.8389,35.5655,2247300.0],["2026-06-04",35.5556,36.5111,35.3366,35.9637,1581500.0],["2026-06-05",36.1428,36.322,35.2868,35.3963,1251400.0],["2026-06-08",35.1972,35.6451,34.8488,35.0479,1200100.0],["2026-06-09",35.1076,35.7248,34.8488,35.1574,1242500.0],["2026-06-10",35.028,35.1972,33.8634,34.0625,1202200.0],["2026-06-11",34.0824,35.3764,33.7638,35.1972,1477200.0],["2026-06-12",35.1972,36.0831,34.8389,35.675,1044300.0],["2026-06-15",35.89,36.24,34.72,34.82,1506600.0],["2026-06-16",34.87,35.61,34.5,35.03,1268500.0],["2026-06-17",34.7,35.48,33.88,33.92,1434000.0],["2026-06-18",33.72,33.96,32.46,32.82,4001200.0],["2026-06-22",32.54,32.69,31.61,32.11,1574400.0],["2026-06-23",31.86,33.25,31.86,33.2,1616100.0],["2026-06-24",33.1,33.71,33.1,33.19,1338000.0],["2026-06-25",33.45,33.45,32.16,32.25,1338200.0],["2026-06-26",32.18,33.49,32.18,33.37,2413000.0],["2026-06-29",33.68,34.02,33.33,33.71,3975500.0],["2026-06-30",33.49,34.86,33.33,34.53,2486400.0],["2026-07-01",34.6,35.35,34.38,34.67,2395000.0],["2026-07-02",35.08,36.44,35.07,36.41,2030300.0],["2026-07-06",36.29,37.69,36.09,37.43,2454087.234856],["2026-07-07",37.88,38.04,36.49,36.67,2094479.355138],["2026-07-08",36.25,36.635,35.83,36.27,1188774.218323],["2026-07-09",35.88,36.21,35.575,35.82,1341692.551722],["2026-07-10",35.82,36.376,35.43,35.47,1031938.988271],["2026-07-13",35.91,36.37,35.29,35.75,1291212.703551],["2026-07-14",35.06,35.95,34.6401,35.51,1581943.396219],["2026-07-15",35.72,36.66,35.565,35.98,1607881.82804],["2026-07-16",36.24,36.45,35.69,36.18,1190643.509373],["2026-07-17",36.01,36.425,34.98,35.07,1291548.63357],["2026-07-20",35.14,35.425,34.485,34.57,1470194.95661],["2026-07-21",34.14,34.765,34.13,34.39,1391944.230597],["2026-07-22",34.84,35.64,34.8,35.62,1310756.144347],["2026-07-23",35.7,36.655,35.7,36.35,1723026.973426],["2026-07-24",36.79,37.765,36.72,36.93,1800711.277234],["2026-07-27",37.1,37.39,36.775,36.82,1296327.695184],["2026-07-28",37.08,37.675,36.89,37.4,1809723.735403],["2026-07-29",37,37.15,35.58,35.93,2797077.321312],["2026-07-30",34.87,35.04,32.135,34.37,3960003.512917],["2026-07-31",33.85,36.87,33.7,36.61,3842706.818236],["2026-08-03",36.67,37.375,36.562346,37.09,1644450.828568],["2026-08-04",36.95,38.04,36.5156,37.83,1171742.904671],["2026-08-05",38,38.14,36.2161,36.33,1363690.209377],["2026-08-06",36.59,37.91,36.55,37.57,1768925.27737],["2026-08-07",37.5,38.09,37.265,38.04,1096172.446488],["2026-08-10",37.75,38.57,37.75,38.53,171105.922438],["2026-08-11",38.28,38.28,37.38,37.56,1261620.466019],["2026-08-12",36.83,38.14,36.702,38.1,1244003.488546],["2026-08-13",38.05,38.5,37.32,38.16,880128.856629],["2026-08-14",38.26,38.505,37.85,38.37,1310806.292351]]}