{"t":"LAZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-05-05",11.2174,11.325,10.7687,10.7687,34955500.0],["2005-05-06",10.7911,10.9437,10.6116,10.8135,3338700.0],["2005-05-09",10.6341,10.6341,10.1181,10.4994,4255700.0],["2005-05-10",10.4097,10.7687,10.3693,10.7687,2704300.0],["2005-05-11",10.7238,10.7687,10.2302,10.2616,2972400.0],["2005-05-12",10.2616,10.2616,9.6694,9.6963,1604800.0],["2005-05-13",9.7591,9.9879,9.6918,9.8264,4238800.0],["2005-05-16",9.8264,9.8937,9.8264,9.8264,445400.0],["2005-05-17",9.795,9.795,9.1534,9.3777,2168200.0],["2005-05-18",9.3732,9.7591,9.2566,9.6021,2837200.0],["2005-05-19",9.6469,9.7905,9.6245,9.7367,595300.0],["2005-05-20",9.7412,9.7412,9.5751,9.5751,358600.0],["2005-05-23",9.5751,9.6245,9.288,9.3508,1997200.0],["2005-05-24",9.3508,9.4136,9.2835,9.288,811800.0],["2005-05-25",9.288,9.4899,9.2252,9.4271,957400.0],["2005-05-26",9.4674,9.8264,9.4674,9.8264,1191300.0],["2005-05-27",9.8264,9.9386,9.7636,9.7726,481400.0],["2005-05-31",9.9161,9.9161,9.6739,9.7142,847700.0],["2005-06-01",9.7142,10.9437,9.6021,10.9437,474300.0],["2005-06-02",9.6694,9.8488,9.611,9.8264,962200.0],["2005-06-03",9.8085,9.8264,9.638,9.7142,390300.0],["2005-06-06",9.7142,9.7815,9.6514,9.6783,259500.0],["2005-06-07",9.638,9.7322,9.4674,9.5392,207600.0],["2005-06-08",9.5796,9.6918,9.5258,9.62,632000.0],["2005-06-09",9.6469,9.6918,9.5348,9.6245,499700.0],["2005-06-10",9.6245,9.8085,9.6065,9.7636,854400.0],["2005-06-13",9.8713,9.9476,9.8264,9.9386,864200.0],["2005-06-14",10.2616,10.3783,10.1225,10.3648,2745900.0],["2005-06-15",10.3873,10.4097,9.97,10.2751,1184600.0],["2005-06-16",10.3379,10.8763,10.3334,10.8763,1661300.0],["2005-06-17",10.8494,10.8539,10.6161,10.7552,758800.0],["2005-06-20",10.7238,10.7417,10.4546,10.6206,723900.0],["2005-06-21",10.5892,10.6116,10.4097,10.4994,586200.0],["2005-06-22",10.4546,10.468,10.3738,10.4232,681600.0],["2005-06-23",10.3783,10.3873,10.2392,10.3514,172400.0],["2005-06-24",10.3334,10.7058,10.3289,10.468,533100.0],["2005-06-27",10.4366,10.5757,10.4321,10.5264,331500.0],["2005-06-28",10.5084,10.6116,10.4994,10.5578,213300.0],["2005-06-29",10.5578,10.5982,10.4097,10.4097,604600.0],["2005-06-30",10.4097,10.5802,10.4097,10.4321,498400.0],["2005-07-01",10.3648,10.3783,10.2482,10.3334,170000.0],["2005-07-05",10.32,10.4007,10.2616,10.3155,259300.0],["2005-07-06",10.3155,10.5488,10.2886,10.5353,248100.0],["2005-07-07",10.4994,10.7552,10.3334,10.4097,216200.0],["2005-07-08",10.4097,10.6341,10.3469,10.5353,176800.0],["2005-07-11",10.5443,10.8001,10.4994,10.6699,185400.0],["2005-07-12",10.6565,10.8629,10.5892,10.7328,636900.0],["2005-07-13",10.7911,10.8494,10.6385,10.6699,162700.0],["2005-07-14",10.7687,10.836,10.6206,10.8135,383700.0],["2005-07-15",10.8135,10.9033,10.6565,10.7462,488200.0],["2005-07-18",10.7373,10.7821,10.652,10.7148,248700.0],["2005-07-19",10.7597,10.9033,10.7058,10.8808,455600.0],["2005-07-20",10.9481,11.1725,10.9167,11.1276,679900.0],["2005-07-21",11.1052,11.1276,10.9392,10.9975,268000.0],["2005-07-22",10.9751,11.1411,10.9571,11.0334,370600.0],["2005-07-25",10.9033,10.9795,10.8449,10.9078,157400.0],["2005-07-26",10.9212,10.9212,10.5802,10.6385,1726500.0],["2005-07-27",10.6161,10.6879,10.4905,10.6161,133900.0],["2005-07-28",10.6161,10.8001,10.5219,10.6071,98000.0],["2005-07-29",10.6026,10.8001,10.6026,10.7058,148500.0],["2005-08-01",10.7058,10.8046,10.6834,10.7597,112400.0],["2005-08-02",10.7597,10.7597,10.4994,10.5982,257000.0],["2005-08-03",10.5667,10.5667,10.2302,10.4635,428000.0],["2005-08-04",10.4635,10.5174,10.2527,10.3962,331000.0],["2005-08-05",10.3873,10.3873,10.32,10.32,302300.0],["2005-08-08",10.3424,10.4546,10.127,10.3603,425500.0],["2005-08-09",10.3873,10.7193,10.3738,10.5892,307900.0],["2005-08-10",10.5892,10.5892,10.1001,10.32,1060200.0],["2005-08-11",10.2078,10.5309,10.1898,10.3648,559800.0],["2005-08-12",10.5892,10.6206,10.3245,10.5982,303000.0],["2005-08-15",10.5982,10.8808,10.5847,10.7821,479100.0],["2005-08-16",10.8135,11.1052,10.7417,10.9706,905900.0],["2005-08-17",10.877,11.1109,10.877,10.9175,118600.0],["2005-08-18",10.8366,10.949,10.8186,10.949,157800.0],["2005-08-19",10.904,11.0659,10.904,11.0524,99400.0],["2005-08-22",11.0074,11.1423,11.0074,11.1109,399100.0],["2005-08-23",11.0974,11.3312,11.0974,11.2862,574200.0],["2005-08-24",11.2862,11.2862,11.2188,11.2413,553900.0],["2005-08-25",11.2862,11.3896,11.2413,11.2682,563300.0],["2005-08-26",11.2682,11.3357,11.2637,11.3312,264200.0],["2005-08-29",11.2323,11.2817,11.0794,11.1109,487600.0],["2005-08-30",11.1828,11.3986,11.1828,11.2682,491100.0],["2005-08-31",11.3087,11.4436,11.2727,11.4301,372700.0],["2005-09-01",11.4301,11.5021,11.1918,11.3896,600300.0],["2005-09-02",11.4166,11.5111,11.3087,11.4481,161200.0],["2005-09-06",11.3852,11.556,11.3672,11.4481,715500.0],["2005-09-07",11.4661,11.7044,11.4616,11.6729,478400.0],["2005-09-08",11.6729,11.6909,11.5111,11.5245,176900.0],["2005-09-09",11.4661,11.5111,11.2772,11.3582,309500.0],["2005-09-12",11.3582,11.4796,11.3312,11.4346,277200.0],["2005-09-13",11.4211,11.5021,11.3762,11.4616,334400.0],["2005-09-14",11.4391,11.4661,11.1873,11.2188,197500.0],["2005-09-15",11.2188,11.3537,11.1109,11.3537,133500.0],["2005-09-16",11.3627,11.3852,11.2098,11.2637,105100.0],["2005-09-19",11.3087,11.3087,11.0029,11.0614,349900.0],["2005-09-20",11.0479,11.2143,11.0479,11.1064,289500.0],["2005-09-21",11.0164,11.0164,10.7511,10.7961,465900.0],["2005-09-22",10.7916,10.7916,10.5173,10.6657,360300.0],["2005-09-23",10.6117,10.8051,10.4903,10.7556,507200.0],["2005-09-26",10.7242,10.967,10.7242,10.8905,161800.0],["2005-09-27",10.8905,11.0074,10.8546,10.9895,143800.0],["2005-09-28",10.9895,11.0299,10.7916,10.8815,404100.0],["2005-09-29",10.904,11.2323,10.895,11.1738,223400.0],["2005-09-30",11.1648,11.3896,11.1648,11.3762,90200.0],["2005-10-03",11.3762,11.4571,11.3312,11.3986,255500.0],["2005-10-04",11.3986,11.4031,11.2862,11.3852,267200.0],["2005-10-05",11.4121,11.4166,11.3222,11.3357,169700.0],["2005-10-06",11.3132,11.3537,11.1963,11.2098,323000.0],["2005-10-07",11.2413,11.3312,11.2413,11.2548,66000.0],["2005-10-10",11.2548,11.2772,11.1109,11.1154,132500.0],["2005-10-11",11.1064,11.1199,10.9715,11.0344,176600.0],["2005-10-12",11.0344,11.0479,10.8726,10.9715,308500.0],["2005-10-13",10.994,11.0569,10.7107,11.0389,151600.0],["2005-10-14",11.0839,11.3672,10.9895,11.2413,169900.0],["2005-10-17",11.2413,11.3087,11.1333,11.2053,35100.0],["2005-10-18",11.2053,11.2727,11.1963,11.2727,80700.0],["2005-10-19",11.2278,11.3896,11.1513,11.3582,250200.0],["2005-10-20",11.3582,11.4571,11.3447,11.3537,525500.0],["2005-10-21",11.3582,11.3672,11.0569,11.1019,359400.0],["2005-10-24",11.1064,11.2053,11.0344,11.1333,212400.0],["2005-10-25",11.1378,11.2862,11.1378,11.2548,229800.0],["2005-10-26",11.2637,11.574,11.2458,11.4931,171600.0],["2005-10-27",11.4796,11.4796,11.4211,11.4706,151100.0],["2005-10-28",11.4526,11.52,11.3267,11.4436,125500.0],["2005-10-31",11.4211,11.6684,11.4211,11.6235,137500.0],["2005-11-01",11.6235,11.7808,11.5335,11.7134,389600.0],["2005-11-02",11.6909,12.0956,11.6864,12.0327,345500.0],["2005-11-03",11.8708,11.8933,11.6414,11.7808,626700.0],["2005-11-04",11.7359,11.7853,11.583,11.6235,260300.0],["2005-11-07",11.637,11.8258,11.601,11.6549,131500.0],["2005-11-08",11.61,11.6909,11.4211,11.592,138100.0],["2005-11-09",13.0399,13.4221,12.4823,13.3097,1923800.0],["2005-11-10",13.4176,13.5345,12.9679,13.0399,880100.0],["2005-11-11",13.0893,13.3142,13.0848,13.2872,560100.0],["2005-11-14",13.2872,13.4401,13.0848,13.1838,235200.0],["2005-11-15",13.1838,13.3546,13.0399,13.0399,498700.0],["2005-11-16",13.0444,13.0624,12.8324,12.9361,159800.0],["2005-11-17",12.8549,13.0083,12.7241,12.9767,354400.0],["2005-11-18",13.0354,13.4142,13.0308,13.3556,391400.0],["2005-11-21",13.3105,13.7345,13.3105,13.7345,251000.0],["2005-11-22",13.8698,14.2532,13.7164,14.2306,184400.0],["2005-11-23",14.2081,14.7042,14.1855,14.2983,335000.0],["2005-11-25",14.2081,14.375,14.1449,14.3344,58300.0],["2005-11-28",14.3885,14.4201,13.8698,13.951,171900.0],["2005-11-29",13.9149,14.1855,13.9149,14.0277,157900.0],["2005-11-30",14.0367,14.1855,14.0367,14.1179,109100.0],["2005-12-01",14.0953,14.4201,14.0953,14.2893,77600.0],["2005-12-02",14.2893,14.3705,13.9871,14.0457,116300.0],["2005-12-05",14.0412,14.0547,13.8157,14.0186,130200.0],["2005-12-06",14.0277,14.181,13.951,13.951,195500.0],["2005-12-07",13.9735,14.0277,13.6894,13.757,795300.0],["2005-12-08",13.5992,13.757,13.4819,13.757,288400.0],["2005-12-09",13.7796,13.8292,13.6217,13.7616,324000.0],["2005-12-12",13.7841,13.8518,13.7345,13.8021,224200.0],["2005-12-13",13.8021,14.1855,13.8021,14.163,325200.0],["2005-12-14",14.1675,14.2532,14.0998,14.2532,97400.0],["2005-12-15",14.2983,14.7493,14.2983,14.5825,247900.0],["2005-12-16",14.5825,14.7493,14.4471,14.4787,108000.0],["2005-12-19",14.614,14.614,14.1495,14.2712,126600.0],["2005-12-20",14.2081,14.3118,13.8653,14.1855,79100.0],["2005-12-21",14.2081,14.3659,14.1404,14.2081,62100.0],["2005-12-22",14.2171,14.5103,14.2171,14.4246,60700.0],["2005-12-23",14.5013,14.5599,14.366,14.366,68500.0],["2005-12-27",14.4697,14.6456,14.1404,14.2352,296100.0],["2005-12-28",14.2351,14.2983,13.9465,14.2622,97200.0],["2005-12-29",14.2667,14.3073,14.0953,14.2622,69600.0],["2005-12-30",14.2622,14.3885,14.1134,14.3885,83500.0],["2006-01-03",14.3208,14.5373,13.9826,14.4336,450900.0],["2006-01-04",14.5013,14.5689,14.2351,14.4336,239100.0],["2006-01-05",14.4787,14.4787,14.2667,14.366,199600.0],["2006-01-06",14.5464,14.5689,14.2757,14.4336,189900.0],["2006-01-09",14.4652,14.4832,14.1991,14.4832,353500.0],["2006-01-10",14.4336,15.3267,14.4336,14.9839,461800.0],["2006-01-11",15.0876,16.0033,14.9749,15.6063,345500.0],["2006-01-12",15.4936,15.8725,15.4079,15.7958,247200.0],["2006-01-13",15.8003,15.8093,15.6514,15.7642,232000.0],["2006-01-17",15.7191,15.7868,15.5161,15.5612,335200.0],["2006-01-18",15.5612,15.5612,14.8396,15.02,409100.0],["2006-01-19",14.9974,15.4981,14.9703,15.3357,343500.0],["2006-01-20",15.3808,16.1251,15.3808,15.6244,569600.0],["2006-01-23",15.6244,15.8409,15.5206,15.8093,193800.0],["2006-01-24",15.5612,15.8679,15.5612,15.674,328800.0],["2006-01-25",15.6965,16.0484,15.6965,15.9582,301200.0],["2006-01-26",16.0033,16.531,16.0033,16.4453,273500.0],["2006-01-27",16.5986,16.6979,16.3055,16.3055,230400.0],["2006-01-30",16.4318,16.7746,16.4182,16.4182,270100.0],["2006-01-31",16.4408,16.4543,16.1476,16.1747,98100.0],["2006-02-01",16.1747,16.1927,15.6469,15.7777,310800.0],["2006-02-02",15.7417,15.9221,15.5838,15.8003,202800.0],["2006-02-03",15.8228,16.0123,15.7056,15.8093,180300.0],["2006-02-06",15.7868,15.8093,15.7191,15.7687,170800.0],["2006-02-07",15.8544,15.9311,15.4485,15.5161,369200.0],["2006-02-08",16.4633,17.3654,16.2198,16.4498,1492300.0],["2006-02-09",16.6663,16.8467,16.4092,16.4769,751500.0],["2006-02-10",16.513,16.7565,16.513,16.6167,293100.0],["2006-02-13",16.6347,16.6347,16.0529,16.08,346400.0],["2006-02-14",16.1025,16.4633,15.9085,16.4318,299600.0],["2006-02-15",16.4815,16.7031,16.4544,16.4589,552600.0],["2006-02-16",16.5493,16.7257,16.5493,16.6624,219400.0],["2006-02-17",16.6895,17.1326,16.5222,17.0919,396600.0],["2006-02-21",17.2954,17.5577,17.2095,17.4084,444400.0],["2006-02-22",17.4989,17.6978,17.4537,17.6391,413400.0],["2006-02-23",17.7792,17.8606,17.4627,17.4989,544900.0],["2006-02-24",17.6119,17.725,17.318,17.6436,212200.0],["2006-02-27",17.6436,17.725,17.4084,17.4763,625000.0],["2006-02-28",17.3994,17.4763,17.1371,17.3994,244800.0],["2006-03-01",17.3768,17.5803,17.3632,17.4356,326500.0],["2006-03-02",17.4401,17.8335,17.4311,17.725,453800.0],["2006-03-03",17.7476,18.2404,17.7476,18.0189,1272800.0],["2006-03-06",18.0189,18.0867,17.7521,17.7521,490300.0],["2006-03-07",17.7521,17.8606,17.535,17.6164,161900.0],["2006-03-08",17.6617,17.838,17.6119,17.7385,318700.0],["2006-03-09",17.7385,17.9103,17.5848,17.6345,320000.0],["2006-03-10",17.7024,17.9646,17.6255,17.7069,211800.0],["2006-03-13",17.8154,18.0867,17.7792,18.037,459000.0],["2006-03-14",18.1771,19.3528,18.1319,18.8192,1445200.0],["2006-03-15",19.0136,19.0317,18.765,18.8644,769400.0],["2006-03-16",19.1041,19.9587,19.0363,19.6015,793600.0],["2006-03-17",19.7145,20.2209,19.4116,19.9496,508900.0],["2006-03-20",20.0536,20.8268,19.7416,19.7823,635100.0],["2006-03-21",19.8909,19.9903,19.398,19.4342,791100.0],["2006-03-22",19.4342,19.7371,19.0001,19.4703,412300.0],["2006-03-23",19.4703,19.4703,19.2171,19.3618,329800.0],["2006-03-24",19.8728,20.6867,19.8682,20.031,1205600.0],["2006-03-27",20.0988,20.2119,19.8049,19.8275,467900.0],["2006-03-28",19.8954,19.9135,19.3618,19.3754,301300.0],["2006-03-29",19.3302,20.3927,19.3075,20.3475,454100.0],["2006-03-30",20.3249,20.4018,19.6286,19.9225,456800.0],["2006-03-31",20.0129,20.1893,19.9722,20.0084,226500.0],["2006-04-03",19.9677,20.1757,19.8321,19.9361,533000.0],["2006-04-04",20.1441,20.3611,20.0762,20.1531,493500.0],["2006-04-05",20.0536,21.071,20.031,20.8404,654400.0],["2006-04-06",20.6053,21.6272,20.5962,21.2383,1591800.0],["2006-04-07",21.2519,21.5006,20.4561,20.4651,424600.0],["2006-04-10",20.6641,20.7816,20.2526,20.3114,260900.0],["2006-04-11",20.4561,20.6324,19.927,20.0265,267900.0],["2006-04-12",20.0717,20.5736,20.0717,20.4922,346000.0],["2006-04-13",20.4018,20.4877,20.0762,20.3927,269000.0],["2006-04-17",20.4244,20.5962,20.0808,20.2571,265900.0],["2006-04-18",20.2526,20.6324,20.1124,20.5827,901400.0],["2006-04-19",20.6641,21.591,20.655,21.487,569000.0],["2006-04-20",21.4101,21.8126,21.3152,21.3513,509600.0],["2006-04-21",21.374,21.4553,21.08,21.1931,498700.0],["2006-04-24",21.071,21.1207,20.3928,20.8856,281500.0],["2006-04-25",20.8901,20.8901,20.3837,20.3973,203600.0],["2006-04-26",20.447,20.9354,20.4244,20.8087,264600.0],["2006-04-27",20.8314,20.9399,20.2209,20.2345,286800.0],["2006-04-28",20.2119,20.3747,20.0039,20.0762,309400.0],["2006-05-01",20.1034,20.1983,18.8102,18.8147,1089100.0],["2006-05-02",18.991,19.8502,18.991,19.4568,471000.0],["2006-05-03",19.3075,19.4115,18.9458,18.9458,310400.0],["2006-05-04",18.8554,19.5788,18.8328,19.3528,652100.0],["2006-05-05",19.511,20.4108,19.4884,20.3882,423300.0],["2006-05-08",20.4832,21.5639,20.4832,20.664,1146600.0],["2006-05-09",20.664,20.9353,19.9451,20.5736,567100.0],["2006-05-10",20.7997,22.111,20.7093,21.9346,1061300.0],["2006-05-11",21.9753,22.111,21.5141,21.6588,452000.0],["2006-05-12",21.5819,21.7176,20.6867,20.7771,528200.0],["2006-05-15",20.6007,20.8675,20.3249,20.5058,293500.0],["2006-05-16",20.5058,20.7093,20.1486,20.3611,372300.0],["2006-05-17",20.3158,20.3158,19.2556,19.2647,645400.0],["2006-05-18",19.3553,19.763,18.73,18.7572,526900.0],["2006-05-19",18.7572,19.1559,18.4854,18.6983,899800.0],["2006-05-22",18.5986,18.7119,17.4433,18.5533,1026600.0],["2006-05-23",18.7572,19.0291,18.132,18.132,718700.0],["2006-05-24",18.0232,18.2815,17.4161,17.5249,566600.0],["2006-05-25",17.7152,18.0912,17.7152,17.7786,347200.0],["2006-05-26",17.8692,18.4537,17.8692,18.3812,463100.0],["2006-05-30",18.3948,18.4537,17.9054,17.9734,284500.0],["2006-05-31",18.0097,18.1546,17.8511,17.9779,347300.0],["2006-06-01",18.0051,18.9747,18.0051,18.9067,535200.0],["2006-06-02",19.2556,20.1436,19.2556,19.6181,1231600.0],["2006-06-05",19.5093,19.6634,18.7935,18.9384,821800.0],["2006-06-06",18.8478,19.1423,18.2588,18.6213,546300.0],["2006-06-07",18.6893,18.721,17.9779,18.0459,379400.0],["2006-06-08",17.8556,18.0323,17.0854,17.8647,592500.0],["2006-06-09",18.0323,18.2906,17.919,17.919,521900.0],["2006-06-12",17.8737,17.987,16.6957,16.7864,672300.0],["2006-06-13",16.7909,17.1397,16.3922,16.5553,784400.0],["2006-06-14",16.5145,16.6504,15.9572,16.3333,524400.0],["2006-06-15",16.5598,18.1093,16.5598,17.9009,846500.0],["2006-06-16",17.9009,17.9145,17.3074,17.4932,265500.0],["2006-06-19",17.4297,17.4796,16.7184,16.877,360700.0],["2006-06-20",16.8407,17.1896,16.6776,16.9404,299700.0],["2006-06-21",17.0265,17.2032,16.8996,17.0582,509200.0],["2006-06-22",16.9902,17.1896,16.9268,17.031,456800.0],["2006-06-23",17.0673,17.1715,16.9223,17.0944,223300.0],["2006-06-26",17.0355,17.2802,17.0174,17.1715,404900.0],["2006-06-27",17.1035,17.398,16.8588,16.9041,214500.0],["2006-06-28",16.9087,16.9087,16.1294,16.4601,477700.0],["2006-06-29",16.4239,17.8465,16.4239,17.7605,757000.0],["2006-06-30",17.8284,18.4854,17.6427,18.3041,434200.0],["2006-07-03",18.3087,18.9022,18.3087,18.9022,147900.0],["2006-07-05",18.9475,18.9566,17.8284,18.0459,305900.0],["2006-07-06",17.9689,18.1229,17.4433,17.62,303000.0],["2006-07-07",17.6653,17.9915,17.3844,17.4433,361500.0],["2006-07-10",17.3753,17.4524,16.6278,16.954,509800.0],["2006-07-11",16.9223,17.2621,16.664,17.2168,279200.0],["2006-07-12",17.2394,17.3436,16.9902,17.0129,233200.0],["2006-07-13",16.877,16.9495,16.5372,16.7411,509000.0],["2006-07-14",16.7773,16.7818,16.3831,16.4465,389200.0],["2006-07-17",16.3922,16.4964,15.7941,15.8576,1104100.0],["2006-07-18",15.9663,16.152,15.2912,15.5857,533500.0],["2006-07-19",15.631,16.7229,15.622,16.5598,754800.0],["2006-07-20",16.6278,16.7999,16.1973,16.3242,541300.0],["2006-07-21",16.2427,16.2427,15.6537,15.8757,200000.0],["2006-07-24",15.8847,16.6912,15.8575,16.6504,342100.0],["2006-07-25",16.7139,16.8634,16.5326,16.7365,447000.0],["2006-07-26",16.7501,17.0582,16.5372,16.9676,426000.0],["2006-07-27",17.1715,17.6699,16.5372,16.7637,511100.0],["2006-07-28",16.8317,17.4207,16.8226,17.1941,581800.0],["2006-07-31",17.2304,17.9598,17.1579,17.6925,490400.0],["2006-08-01",17.6291,17.6336,16.7773,17.1262,727100.0],["2006-08-02",18.3902,18.5715,17.6925,17.7967,852500.0],["2006-08-03",17.842,18.7844,17.6698,18.6077,493200.0],["2006-08-04",18.8252,19.0517,18.3495,18.6258,613300.0],["2006-08-07",18.6213,18.8297,18.3993,18.4401,343900.0],["2006-08-08",18.508,18.6032,17.8647,18.0776,576500.0],["2006-08-09",18.2547,18.4591,17.2012,17.2693,438500.0],["2006-08-10",17.1422,17.8415,17.0741,17.7189,355500.0],["2006-08-11",17.7597,17.7734,17.2194,17.4282,297100.0],["2006-08-14",17.5418,17.8415,17.2784,17.6825,535400.0],["2006-08-15",17.7098,18.5499,17.6689,18.5045,272600.0],["2006-08-16",18.5953,18.6634,18.4136,18.4636,233700.0],["2006-08-17",18.4681,18.7088,17.9005,17.9732,369300.0],["2006-08-18",18.0685,18.4818,18.0685,18.2547,162600.0],["2006-08-21",18.1457,18.1684,17.4555,17.7325,246000.0],["2006-08-22",17.5736,17.9732,17.4873,17.6053,237200.0],["2006-08-23",17.6689,17.8687,17.1513,17.3102,192300.0],["2006-08-24",17.3556,17.4055,17.0741,17.2875,101100.0],["2006-08-25",17.2875,17.3102,16.7517,16.7789,210600.0],["2006-08-28",16.6881,16.9151,16.6381,16.7199,236800.0],["2006-08-29",16.7653,16.847,16.4974,16.788,392800.0],["2006-08-30",16.7653,16.8924,16.5745,16.6427,174300.0],["2006-08-31",16.7153,17.1785,16.7108,17.0968,190400.0],["2006-09-01",17.1013,17.1422,16.8243,17.0968,101600.0],["2006-09-05",17.1422,17.5282,17.0968,17.5236,208000.0],["2006-09-06",17.4146,17.4192,17.1331,17.2375,235900.0],["2006-09-07",17.2012,17.2285,16.7289,17.0332,284400.0],["2006-09-08",17.0604,17.1603,16.7017,16.8743,112300.0],["2006-09-11",16.8788,16.9151,16.5746,16.8425,141000.0],["2006-09-12",16.8833,17.3919,16.8833,17.3738,667500.0],["2006-09-13",17.5191,18.7361,17.4328,18.005,750700.0],["2006-09-14",17.9595,18.3592,17.8596,18.3592,368400.0],["2006-09-15",18.3591,18.7088,18.341,18.6316,601100.0],["2006-09-18",18.6679,18.6679,17.896,18.0004,219400.0],["2006-09-19",18.0504,18.2547,18.0004,18.1049,156900.0],["2006-09-20",18.1639,18.2365,17.8687,18.0367,372400.0],["2006-09-21",17.9414,18.1957,17.619,17.6871,659900.0],["2006-09-22",17.6871,17.787,17.401,17.7597,207300.0],["2006-09-25",17.6644,18.232,17.3965,18.0549,249900.0],["2006-09-26",18.0504,18.7088,18.0504,18.5453,463200.0],["2006-09-27",18.5272,18.6906,18.3682,18.3864,175300.0],["2006-09-28",18.4772,18.4772,17.7688,18.1639,402600.0],["2006-09-29",18.1639,18.4046,18.0731,18.1548,185900.0],["2006-10-02",18.2002,18.2002,17.619,17.8233,324600.0],["2006-10-03",17.7552,18.1911,17.5963,18.0685,297000.0],["2006-10-04",18.0685,18.6044,17.8642,18.5135,348300.0],["2006-10-05",18.4908,19.0312,18.4363,18.8904,313400.0],["2006-10-06",18.8904,19.1084,18.7088,19.0267,433300.0],["2006-10-09",19.0721,19.3854,19.004,19.2673,365200.0],["2006-10-10",19.3582,19.4172,18.727,19.063,340600.0],["2006-10-11",19.063,19.1084,18.7769,18.9858,365800.0],["2006-10-12",18.9359,19.1584,18.677,18.8723,343300.0],["2006-10-13",18.6861,19.0585,18.5953,18.9449,187100.0],["2006-10-16",18.8995,19.1175,18.8042,19.0721,263300.0],["2006-10-17",19.004,19.004,18.4364,18.7134,365200.0],["2006-10-18",18.7769,18.9813,18.4636,18.5635,488400.0],["2006-10-19",18.5272,18.5771,17.8233,18.0958,673100.0],["2006-10-20",18.0504,18.1049,17.5282,17.5736,489000.0],["2006-10-23",17.6008,18.0685,17.3238,18.005,534100.0],["2006-10-24",17.9595,18.1821,17.8778,18.1503,290300.0],["2006-10-25",18.2093,18.7996,18.0549,18.7996,457100.0],["2006-10-26",18.7088,18.8587,18.291,18.8587,446700.0],["2006-10-27",18.8359,18.9086,18.3546,18.4545,175700.0],["2006-10-30",18.45,18.4636,18.232,18.3592,137800.0],["2006-10-31",18.4046,19.2537,18.3455,19.2537,426800.0],["2006-11-01",17.7098,18.9132,17.7098,18.4818,1626100.0],["2006-11-02",18.2774,18.9041,18.0685,18.8223,570600.0],["2006-11-03",18.8269,19.1674,18.786,19.0721,819700.0],["2006-11-06",19.0948,19.9939,19.0948,19.9031,937500.0],["2006-11-07",19.8486,20.2391,19.7351,19.9122,402400.0],["2006-11-08",19.7757,19.9668,19.4753,19.8257,211300.0],["2006-11-09",19.8621,19.8849,19.3115,19.5436,263600.0],["2006-11-10",19.5436,19.5663,19.1978,19.4162,475200.0],["2006-11-13",19.4162,19.4298,19.125,19.2706,554800.0],["2006-11-14",19.3798,19.7028,19.175,19.6619,318200.0],["2006-11-15",19.7529,20.4082,19.6756,20.3854,477700.0],["2006-11-16",20.3399,20.5629,20.1442,20.4946,584600.0],["2006-11-17",20.3854,20.3854,20.1124,20.3217,348300.0],["2006-11-20",20.1397,20.9451,20.1397,20.8359,465600.0],["2006-11-21",20.4764,20.5083,19.6346,20.0032,1040000.0],["2006-11-22",19.9167,20.5492,19.9167,20.4992,579600.0],["2006-11-24",20.3399,20.5174,20.1351,20.44,102500.0],["2006-11-27",20.3626,20.5538,19.58,19.6209,517000.0],["2006-11-28",19.4753,19.8303,19.4708,19.5481,689000.0],["2006-11-29",19.6255,19.8803,19.5527,19.7893,485000.0],["2006-11-30",20.0441,20.9587,20.0441,20.6675,1656100.0],["2006-12-01",20.9314,20.9314,20.4627,20.5219,5251600.0],["2006-12-04",20.7267,21.25,20.7039,21.2045,1024900.0],["2006-12-05",21.2682,22.251,21.1771,22.1964,1070400.0],["2006-12-06",21.9552,22.4239,21.8415,22.1691,1094400.0],["2006-12-07",22.1145,22.4057,21.7732,21.8506,829400.0],["2006-12-08",21.796,21.9871,21.5776,21.796,761300.0],["2006-12-11",21.846,21.846,21.4638,21.7277,625500.0],["2006-12-12",21.7277,22.1236,21.432,22.0053,499300.0],["2006-12-13",22.0053,22.2055,21.8643,21.9371,767000.0],["2006-12-14",21.9552,22.0918,21.8961,22.0372,272700.0],["2006-12-15",22.1327,22.16,21.796,22.0008,583600.0],["2006-12-18",22.0918,22.1873,21.7596,21.8096,413200.0],["2006-12-19",21.9098,21.9098,21.4138,21.614,699500.0],["2006-12-20",21.7232,22.0918,21.7095,21.9552,652400.0],["2006-12-21",21.9552,22.4103,21.8415,22.1236,676600.0],["2006-12-22",22.251,22.251,21.6504,21.6868,331800.0],["2006-12-26",21.7505,21.978,21.6913,21.7778,199000.0],["2006-12-27",21.6822,21.9552,21.6822,21.846,317900.0],["2006-12-28",21.846,21.9325,21.6185,21.6686,349400.0],["2006-12-29",21.6686,21.6959,21.3273,21.5412,388100.0],["2007-01-03",21.5366,21.9325,21.5366,21.6777,978500.0],["2007-01-04",21.705,21.887,21.664,21.7823,442800.0],["2007-01-05",21.7505,21.7505,21.1862,21.2636,446100.0],["2007-01-08",21.2636,21.4684,21.0816,21.4274,444600.0],["2007-01-09",22.7516,23.3704,22.2237,22.838,2163100.0],["2007-01-10",22.433,23.4933,22.4103,23.4022,808900.0],["2007-01-11",23.3567,24.1531,23.2066,23.9574,892500.0],["2007-01-12",23.9756,24.235,23.7071,23.9574,569200.0],["2007-01-16",23.9619,24.4579,23.8709,24.2304,711100.0],["2007-01-17",23.9801,24.7855,23.9346,24.285,500300.0],["2007-01-18",24.2395,24.2941,23.1065,23.3021,597200.0],["2007-01-19",23.3568,23.4705,23.1201,23.2293,856600.0],["2007-01-22",23.3249,23.4523,22.615,22.879,716400.0],["2007-01-23",22.929,23.2703,22.7243,22.788,655400.0],["2007-01-24",22.8926,23.6707,22.8517,23.4204,600700.0],["2007-01-25",23.4204,23.8391,22.6378,22.7515,786000.0],["2007-01-26",22.9108,22.9836,22.6697,22.6924,626400.0],["2007-01-29",22.797,23.2794,22.706,22.7515,286100.0],["2007-01-30",22.8426,23.1065,22.7516,22.97,262800.0],["2007-01-31",22.8198,23.3476,22.7197,23.0974,467300.0],["2007-02-01",23.4341,23.5752,22.9063,22.9427,638200.0],["2007-02-02",23.0337,23.5297,22.9609,23.2976,569500.0],["2007-02-05",23.2293,23.6571,23.2202,23.4705,532900.0],["2007-02-06",23.5706,23.971,23.4523,23.7663,867300.0],["2007-02-07",25.7775,25.8913,24.7901,24.8447,2337700.0],["2007-02-08",24.7264,25.3634,24.5034,25.0267,1028700.0],["2007-02-09",25.2087,25.4089,24.2577,24.4443,862000.0],["2007-02-12",24.4579,24.5717,23.8573,23.88,714300.0],["2007-02-13",24.1076,24.3351,23.8937,24.2532,729000.0],["2007-02-14",24.2532,24.7637,24.1848,24.4993,808200.0],["2007-02-15",24.6816,24.75,24.162,24.2623,706900.0],["2007-02-16",24.2167,24.4264,24.0708,24.1574,779800.0],["2007-02-20",24.162,24.709,23.9159,24.6132,805100.0],["2007-02-21",24.5358,24.9505,24.5358,24.8822,646400.0],["2007-02-22",25.0554,25.3927,24.9141,25.0918,771300.0],["2007-02-23",25.1602,25.2195,24.75,24.8184,673300.0],["2007-02-26",24.9779,25.0326,24.3398,24.3808,527800.0],["2007-02-27",24.0708,24.0708,23.0909,23.2641,1093200.0],["2007-02-28",23.2641,24.1574,22.6761,23.4418,1170300.0],["2007-03-01",22.8812,23.1729,22.7262,22.8994,912100.0],["2007-03-02",22.79,23.2185,22.2431,22.3798,699700.0],["2007-03-05",22.2203,22.2248,21.4272,21.532,1112900.0],["2007-03-06",21.7371,22.7262,21.7371,22.5621,1403900.0],["2007-03-07",22.4254,22.6032,22.079,22.357,812200.0],["2007-03-08",22.5621,23.3598,22.5257,22.9632,665600.0],["2007-03-09",23.3142,23.3233,22.6533,22.8949,793600.0],["2007-03-12",22.8949,22.9815,22.471,22.9496,317800.0],["2007-03-13",22.9541,22.9541,21.5503,21.605,470500.0],["2007-03-14",21.5138,22.0334,21.4545,21.9468,821100.0],["2007-03-15",21.8784,22.6487,21.8784,22.6351,636200.0],["2007-03-16",22.7445,22.7445,22.3023,22.4163,319500.0],["2007-03-19",22.5257,23.0271,22.5257,22.8493,513900.0],["2007-03-20",22.8311,23.5239,22.7946,23.1683,389000.0],["2007-03-21",23.223,24.0936,23.1364,24.0025,776200.0],["2007-03-22",24.0116,24.1392,23.4464,23.5649,633300.0],["2007-03-23",23.6971,23.9113,23.3962,23.6014,240200.0],["2007-03-26",23.615,23.8201,23.2823,23.729,307000.0],["2007-03-27",23.7336,23.7609,23.492,23.5467,235700.0],["2007-03-28",23.4965,23.5011,22.3388,22.8903,577000.0],["2007-03-29",22.9997,23.3461,22.9997,23.2185,414300.0],["2007-03-30",23.2185,23.9295,22.7718,22.8721,293700.0],["2007-04-02",22.8766,23.0407,22.6214,22.6305,368600.0],["2007-04-03",22.9496,23.2504,22.9405,23.1228,501300.0],["2007-04-04",23.1638,23.3735,23.1319,23.2869,302500.0],["2007-04-05",23.2458,23.6059,23.2185,23.4783,254100.0],["2007-04-09",23.5193,23.6378,23.3279,23.3826,242400.0],["2007-04-10",23.4054,23.5011,23.3324,23.4145,165600.0],["2007-04-11",23.5056,23.574,22.9724,23.0453,424100.0],["2007-04-12",23.059,23.1273,22.7946,22.8858,467400.0],["2007-04-13",22.9724,23.0498,22.6852,22.7809,526700.0],["2007-04-16",22.9268,24.2304,22.904,24.1255,848400.0],["2007-04-17",24.0891,24.4628,24.0481,24.1392,322700.0],["2007-04-18",24.1438,24.8594,24.1027,24.4583,673600.0],["2007-04-19",24.3489,24.554,24.0298,24.2304,292900.0],["2007-04-20",24.5221,24.6087,24.1802,24.3762,481700.0],["2007-04-23",24.4127,24.7044,24.1802,24.1802,309500.0],["2007-04-24",24.2121,24.4355,23.6743,23.8247,400500.0],["2007-04-25",23.9295,24.6451,23.9022,24.5449,329800.0],["2007-04-26",24.5221,24.7865,24.2942,24.4765,405700.0],["2007-04-27",24.44,24.9186,24.3307,24.8411,642800.0],["2007-04-30",24.8275,24.9642,24.5038,24.6816,421700.0],["2007-05-01",24.7044,25.2422,24.4628,25.0554,724200.0],["2007-05-02",24.9779,25.6297,24.9596,25.4109,677700.0],["2007-05-03",25.379,25.6388,24.9414,24.9824,897100.0],["2007-05-04",25.0918,25.3927,24.8867,25.1556,518600.0],["2007-05-07",25.2514,25.2742,24.5494,24.5677,792300.0],["2007-05-08",23.6105,24.6132,23.5695,24.317,3357400.0],["2007-05-09",24.1119,24.2076,23.6606,24.0754,1974800.0],["2007-05-10",23.9979,23.9979,23.4783,23.5193,875000.0],["2007-05-11",23.4601,24.0663,23.451,23.9888,937500.0],["2007-05-14",23.9888,24.4993,23.8065,23.884,768100.0],["2007-05-15",23.884,23.9204,23.4282,23.5877,1108900.0],["2007-05-16",23.647,23.7977,23.3685,23.6242,664200.0],["2007-05-17",23.6242,23.6242,23.3,23.5146,669200.0],["2007-05-18",23.5786,23.8799,23.4279,23.7429,456100.0],["2007-05-21",23.7977,24.1539,23.7612,23.9986,350800.0],["2007-05-22",24.058,24.1128,23.8708,23.8891,434300.0],["2007-05-23",23.9347,24.1813,23.9119,23.9393,509800.0],["2007-05-24",23.9849,24.0443,23.2042,23.3274,530400.0],["2007-05-25",23.3274,23.3959,23.1768,23.3457,238400.0],["2007-05-29",23.2863,24.2954,23.2818,24.1995,668200.0],["2007-05-30",23.9484,24.268,23.8708,24.268,288000.0],["2007-05-31",24.5648,24.7611,24.4918,24.6013,261000.0],["2007-06-01",24.7018,25.0123,24.5785,24.8936,387900.0],["2007-06-04",24.784,24.8205,24.3685,24.5602,562600.0],["2007-06-05",24.5648,24.6105,24.2315,24.2908,365400.0],["2007-06-06",24.2452,24.3,23.606,23.7064,501700.0],["2007-06-07",23.6516,23.7155,22.9941,23.0124,363600.0],["2007-06-08",22.7613,22.9713,22.7019,22.848,607500.0],["2007-06-11",22.8526,23.2498,22.743,23.1402,342900.0],["2007-06-12",23.0352,23.1174,22.6973,22.8252,555200.0],["2007-06-13",22.9759,23.332,22.953,23.3046,400200.0],["2007-06-14",23.3046,23.4142,22.8982,22.9211,437900.0],["2007-06-15",22.5101,23.0215,22.4782,22.8252,1831600.0],["2007-06-18",22.8754,22.9759,22.3868,22.5649,526200.0],["2007-06-19",22.5375,22.6151,22.2042,22.2179,434800.0],["2007-06-20",22.4234,22.4599,21.5878,21.6837,1216900.0],["2007-06-21",21.6106,21.7111,21.0034,21.1997,1570100.0],["2007-06-22",21.1038,21.5102,20.9668,21.1814,3041000.0],["2007-06-25",21.1814,21.3686,20.4691,20.5376,1337600.0],["2007-06-26",20.5285,20.5285,20.1358,20.2728,1341800.0],["2007-06-27",20.1952,20.2637,20.0354,20.2409,1315000.0],["2007-06-28",20.3322,20.8984,20.1998,20.7888,1819900.0],["2007-06-29",20.8162,21.3641,20.3915,20.5605,922400.0],["2007-07-02",20.8892,20.8892,20.4326,20.7066,423400.0],["2007-07-03",20.7477,21.2271,20.702,21.1997,513600.0],["2007-07-05",21.1449,21.2728,20.7796,20.8755,882400.0],["2007-07-06",20.8253,21.46,20.7796,21.4554,367900.0],["2007-07-09",21.4554,21.5193,20.7568,20.839,738600.0],["2007-07-10",21.186,21.4326,20.9166,21.0353,1663000.0],["2007-07-11",20.912,21.1312,20.8481,20.9531,1008200.0],["2007-07-12",21.1723,22.7019,21.1038,21.8709,2582400.0],["2007-07-13",22.1038,22.7156,21.9394,22.2681,1276700.0],["2007-07-16",22.2544,22.3001,21.7704,21.8846,972800.0],["2007-07-17",21.8709,21.9713,21.6654,21.8937,701800.0],["2007-07-18",21.8252,21.8252,21.3138,21.6198,1005900.0],["2007-07-19",21.8983,21.9713,21.1769,21.3001,1166200.0],["2007-07-20",21.2773,21.2773,20.2728,20.3641,725000.0],["2007-07-23",20.4646,20.6107,20.1632,20.2226,660000.0],["2007-07-24",20.145,20.145,18.6245,18.7204,2010400.0],["2007-07-25",18.8482,19.0217,18.1268,18.3734,2846700.0],["2007-07-26",17.967,17.999,17.1588,17.5104,2383800.0],["2007-07-27",17.7159,17.7204,16.1132,16.9123,3143100.0],["2007-07-30",16.9808,17.4191,16.4283,16.5059,2712700.0],["2007-07-31",17.2593,17.9442,16.5242,16.9077,2713100.0],["2007-08-01",16.9762,18.2729,16.652,18.2455,3150800.0],["2007-08-02",18.7934,19.2181,18.5332,18.903,3286100.0],["2007-08-03",18.9076,19.0765,17.725,17.9122,2465100.0],["2007-08-06",17.9761,19.8162,17.1999,19.492,2497900.0],["2007-08-07",19.3596,19.4875,18.8163,19.0811,1985500.0],["2007-08-08",19.3785,20.1839,18.3444,18.6693,1873500.0],["2007-08-09",18.23,19.0903,17.6306,17.9143,1649200.0],["2007-08-10",17.8456,18.8066,16.7612,18.6464,2701800.0],["2007-08-13",19.0811,19.1955,18.0561,18.4313,1145900.0],["2007-08-14",18.4268,18.4908,17.4979,17.96,1373700.0],["2007-08-15",17.5711,17.7999,16.5415,16.8115,1729700.0],["2007-08-16",16.267,18.0332,15.8872,17.4247,1983700.0],["2007-08-17",18.0378,18.6464,17.4201,17.4658,2142500.0],["2007-08-20",17.6855,18.5503,17.6489,18.0927,1140400.0],["2007-08-21",17.96,18.8935,17.9143,18.834,854600.0],["2007-08-22",18.8752,19.287,18.715,19.0125,1074600.0],["2007-08-23",18.8981,19.1269,18.1659,18.2712,1049900.0],["2007-08-24",18.2575,18.5686,17.9875,18.23,631800.0],["2007-08-27",18.2208,18.3673,18.0058,18.2117,442200.0],["2007-08-28",18.0287,18.1202,17.1913,17.3194,423900.0],["2007-08-29",17.4475,17.8594,17.2645,17.8365,673400.0],["2007-08-30",17.6718,18.1202,17.4018,17.7862,463000.0],["2007-08-31",18.1293,18.4679,17.8822,18.3444,515900.0],["2007-09-04",18.3261,19.0811,18.0287,18.8477,610100.0],["2007-09-05",18.715,18.7745,17.8182,17.8502,569000.0],["2007-09-06",17.9372,18.1476,17.8548,18.0012,628000.0],["2007-09-07",17.6443,18.2071,17.3698,17.8502,663300.0],["2007-09-10",18.0058,18.1476,17.2782,17.6443,994200.0],["2007-09-11",17.6168,18.2483,17.6168,17.9326,430300.0],["2007-09-12",17.8228,18.7562,17.7678,18.5869,1487800.0],["2007-09-13",18.6693,19.2413,18.3535,19.1406,941800.0],["2007-09-14",19.0125,19.6302,18.834,19.4792,874100.0],["2007-09-17",19.3556,19.4472,18.7654,18.9255,575900.0],["2007-09-18",19.1818,20.3394,18.5411,20.2525,1097600.0],["2007-09-19",20.3166,20.8702,19.8315,20.042,713300.0],["2007-09-20",20.0649,20.3074,19.4106,19.4106,798200.0],["2007-09-21",19.4929,19.9002,19.3328,19.5021,904600.0],["2007-09-24",19.3785,19.5799,18.7196,18.8432,639600.0],["2007-09-25",18.7837,18.9347,18.262,18.683,662500.0],["2007-09-26",18.9209,19.3053,18.6464,19.0445,1149500.0],["2007-09-27",18.8294,19.3145,18.7974,19.1269,640000.0],["2007-09-28",18.8752,19.5067,18.8294,19.4014,656300.0],["2007-10-01",19.1818,20.2571,18.9942,20.0466,731900.0],["2007-10-02",19.923,20.8428,19.6576,20.797,714100.0],["2007-10-03",20.3852,20.7787,20.344,20.6826,670200.0],["2007-10-04",20.2754,21.4056,20.2754,21.2043,794500.0],["2007-10-05",21.1494,22.5907,21.1402,22.0279,1036400.0],["2007-10-08",21.9639,22.0233,21.3461,21.5017,572000.0],["2007-10-09",21.7351,21.9639,21.4193,21.8724,671400.0],["2007-10-10",21.9638,22.8104,21.8128,22.1652,907100.0],["2007-10-11",22.3986,22.9248,21.6344,21.7305,689200.0],["2007-10-12",21.941,22.1698,21.7122,21.8495,547600.0],["2007-10-15",22.0096,22.0554,20.9709,21.1677,610400.0],["2007-10-16",20.9938,21.5795,20.8291,21.2638,300400.0],["2007-10-17",21.3919,21.4514,20.9114,21.1448,321100.0],["2007-10-18",21.0624,21.8312,20.7375,21.5612,333900.0],["2007-10-19",21.4559,21.4559,20.4447,20.5911,549800.0],["2007-10-22",20.4538,21.1311,20.2067,20.5499,542400.0],["2007-10-23",20.7513,20.9297,20.4721,20.8382,370600.0],["2007-10-24",20.4767,21.25,19.9688,21.2454,1042300.0],["2007-10-25",21.3049,21.671,20.9526,21.6481,504800.0],["2007-10-26",21.6573,22.9339,21.5749,22.8287,1437700.0],["2007-10-29",22.9705,23.7759,22.8836,23.6798,1063100.0],["2007-10-30",23.4693,23.4693,22.1377,22.5313,688900.0],["2007-10-31",24.0733,24.2014,22.458,22.9705,1306000.0],["2007-11-01",22.7829,22.9293,21.8861,21.9639,873100.0],["2007-11-02",22.0142,22.7051,20.8291,21.7762,961400.0],["2007-11-05",21.7168,21.7168,20.7741,21.5337,807600.0],["2007-11-06",21.6115,21.7763,21.0899,21.4422,759700.0],["2007-11-07",21.2863,21.2863,20.3052,20.3052,676200.0],["2007-11-08",20.4703,21.2863,20.186,21.1763,997100.0],["2007-11-09",20.6674,21.1946,19.9981,20.8279,1073000.0],["2007-11-12",20.6766,21.3001,20.2089,20.3419,682600.0],["2007-11-13",20.7224,21.1671,20.6216,20.8416,662800.0],["2007-11-14",21.1992,21.7494,20.5482,20.6949,534300.0],["2007-11-15",20.6124,20.6583,19.3058,19.8009,916000.0],["2007-11-16",19.8009,20.3327,19.6221,20.1585,629700.0],["2007-11-19",20.1677,20.1677,18.9436,19.1407,615100.0],["2007-11-20",19.0261,19.8468,19.0261,19.6313,1034400.0],["2007-11-21",19.3012,19.6084,18.7419,19.2141,706100.0],["2007-11-23",19.4617,20.2319,19.4617,20.0989,172700.0],["2007-11-26",20.2548,20.8141,20.0531,20.1723,826000.0],["2007-11-27",20.6307,20.6307,19.911,20.4015,521100.0],["2007-11-28",20.8508,22.3179,20.7041,22.1803,1005100.0],["2007-11-29",21.7998,22.4737,21.731,22.1803,801400.0],["2007-11-30",22.9001,23.3402,22.1849,22.3087,829300.0],["2007-12-03",22.1895,22.1895,21.5018,21.5843,557900.0],["2007-12-04",21.3459,22.0061,20.4749,20.9058,853200.0],["2007-12-05",21.0892,21.3872,20.2227,20.264,846800.0],["2007-12-06",20.2365,20.6399,19.5442,20.2594,1886100.0],["2007-12-07",20.5757,20.8508,20.2548,20.5345,675800.0],["2007-12-10",20.5345,20.9792,20.4749,20.8141,459000.0],["2007-12-11",20.6078,21.0342,20.0898,20.1906,780400.0],["2007-12-12",20.7683,20.8737,19.7367,20.4565,1196800.0],["2007-12-13",20.1264,20.186,19.4754,20.1402,562900.0],["2007-12-14",19.8972,19.8972,18.7098,19.1912,1289900.0],["2007-12-17",19.2554,19.3012,18.3843,18.4118,1029000.0],["2007-12-18",18.7969,18.8657,17.7699,18.2009,1506800.0],["2007-12-19",18.3155,18.4806,17.5866,18.2513,880100.0],["2007-12-20",18.4851,18.4851,18.0038,18.1963,386000.0],["2007-12-21",18.4301,18.8657,18.045,18.5722,742400.0],["2007-12-24",18.7281,19.237,18.7235,19.1316,291400.0],["2007-12-26",18.9574,19.2095,18.8382,19.1224,392800.0],["2007-12-27",19.1637,19.2187,18.4118,18.5264,474900.0],["2007-12-28",18.751,18.7969,18.2651,18.3934,392600.0],["2007-12-31",18.3705,18.9803,18.0679,18.6502,439800.0],["2008-01-02",18.6502,18.6502,17.825,17.935,472600.0],["2008-01-03",17.9625,18.3247,17.6003,18.1917,552000.0],["2008-01-04",17.7379,18.045,17.1923,17.4582,1087400.0],["2008-01-07",17.1969,17.5361,16.312,16.8484,1076800.0],["2008-01-08",16.9401,17.0364,15.6381,15.6427,917900.0],["2008-01-09",15.7665,15.8536,14.657,15.496,2443000.0],["2008-01-10",15.3309,16.5642,15.12,16.0599,1198700.0],["2008-01-11",16.0415,16.7384,15.7344,15.9682,837400.0],["2008-01-14",16.1837,16.2799,15.7848,15.8857,334000.0],["2008-01-15",15.7023,15.8627,15.2347,15.716,604200.0],["2008-01-16",15.5877,15.8031,15.2484,15.3172,951100.0],["2008-01-17",15.5189,15.6931,14.7716,14.9046,868300.0],["2008-01-18",15.1292,15.4685,14.3728,14.6295,727000.0],["2008-01-22",14.0243,15.3493,13.2954,14.5332,1304400.0],["2008-01-23",14.2673,15.4547,13.8684,14.9275,1448400.0],["2008-01-24",15.2622,16.4817,15.198,15.6289,1283800.0],["2008-01-25",15.7527,15.9911,14.9,15.2163,564300.0],["2008-01-28",15.0925,15.7069,14.7854,15.7069,651300.0],["2008-01-29",15.8857,16.4863,15.849,16.3487,858900.0],["2008-01-30",16.963,18.2009,16.7888,17.3344,2540300.0],["2008-01-31",17.0089,18.6364,16.5779,18.123,1583400.0],["2008-02-01",18.3843,19.9797,17.4949,19.6634,2228700.0],["2008-02-04",19.2599,19.3012,17.8937,17.935,1428000.0],["2008-02-05",17.8754,17.8754,17.0043,17.1602,1306400.0],["2008-02-06",17.2613,17.6796,16.9211,17.0223,617700.0],["2008-02-07",16.8936,17.9371,16.8936,17.767,949100.0],["2008-02-08",17.7026,17.8865,17.3027,17.6934,795600.0],["2008-02-11",17.6704,18.2726,17.5555,17.9509,790700.0],["2008-02-12",17.9968,18.1071,17.1464,17.3946,1921000.0],["2008-02-13",17.5647,18.5117,17.5096,18.3186,890200.0],["2008-02-14",18.2267,18.2726,16.9763,17.3992,2861900.0],["2008-02-15",17.2291,17.3808,16.8016,17.3027,598200.0],["2008-02-19",17.6153,17.6613,16.6867,16.8844,842000.0],["2008-02-20",16.6224,17.1602,16.3833,16.9395,849400.0],["2008-02-21",16.9855,17.3946,16.4569,16.5488,919800.0],["2008-02-22",16.5212,16.9717,16.1856,16.9303,751300.0],["2008-02-25",16.8936,17.4222,16.6407,17.2705,494000.0],["2008-02-26",17.0039,17.9095,16.9395,17.5601,1063300.0],["2008-02-27",17.3303,17.9692,17.2062,17.8359,601200.0],["2008-02-28",17.505,17.8405,17.3441,17.505,532400.0],["2008-02-29",17.174,17.6842,17.1418,17.5555,873000.0],["2008-03-03",17.505,17.5509,17.0728,17.3349,783100.0],["2008-03-04",17.2751,17.3441,16.6913,17.0085,1811000.0],["2008-03-05",17.0774,17.1418,16.6407,16.8338,640300.0],["2008-03-06",16.6499,16.8108,16.2086,16.2776,667400.0],["2008-03-07",16.1351,16.5028,15.4915,15.9558,997900.0],["2008-03-10",15.7489,16.0845,14.9859,15.0916,1040800.0],["2008-03-11",15.6294,16.1443,15.3214,16.0431,1005400.0],["2008-03-12",16.1627,16.8016,15.6294,15.7444,1378900.0],["2008-03-13",15.4915,15.8547,14.8663,15.5421,1446500.0],["2008-03-14",15.5467,15.6432,14.7836,15.1192,1189200.0],["2008-03-17",13.5608,14.9215,13.3494,14.54,2306300.0],["2008-03-18",15.1422,16.0156,14.9399,15.7903,1469600.0],["2008-03-19",15.726,16.1856,15.3582,15.5329,725700.0],["2008-03-20",15.4042,17.1694,15.3214,17.0499,1481200.0],["2008-03-24",16.8338,18.4519,16.8338,17.9968,1348600.0],["2008-03-25",18.1255,18.4014,17.4544,18.0658,947100.0],["2008-03-26",17.7394,17.9279,17.2889,17.3946,979800.0],["2008-03-27",17.3395,17.6796,16.9303,17.0131,1132500.0],["2008-03-28",17.1464,18.2588,17.0545,17.1924,1387200.0],["2008-03-31",17.0499,17.7808,16.797,17.5601,617200.0],["2008-04-01",18.1577,18.8013,18.1255,18.7599,671000.0],["2008-04-02",18.7875,19.238,18.2175,18.4197,662800.0],["2008-04-03",18.1577,18.2267,17.1786,17.5188,1009600.0],["2008-04-04",17.6842,17.6842,16.8936,17.1004,896000.0],["2008-04-07",17.2659,17.7072,16.9809,17.6429,847900.0],["2008-04-08",16.6637,17.3211,16.6637,16.9809,657100.0],["2008-04-09",16.9166,17.0545,16.1259,16.3006,484800.0],["2008-04-10",16.25,16.6959,15.9282,16.1489,309300.0],["2008-04-11",15.8593,16.6086,15.8593,16.204,980300.0],["2008-04-14",16.204,16.296,15.7168,15.7352,375500.0],["2008-04-15",15.7995,16.011,15.2847,15.5789,733400.0],["2008-04-16",15.68,16.4615,15.68,16.3419,850200.0],["2008-04-17",16.3052,16.3465,15.7811,16.25,566000.0],["2008-04-18",16.535,16.7235,16.0983,16.1121,962800.0],["2008-04-21",16.0569,16.0845,15.6892,15.8501,506800.0],["2008-04-22",15.8593,15.8914,15.4685,15.68,243500.0],["2008-04-23",15.726,16.0615,15.5237,15.8731,417700.0],["2008-04-24",15.919,16.9166,15.7995,16.6453,948400.0],["2008-04-25",16.8476,17.0039,16.2822,16.8522,567700.0],["2008-04-28",16.8522,17.8451,16.843,17.3073,919300.0],["2008-04-29",17.6521,17.8038,17.2935,17.7072,528500.0],["2008-04-30",17.675,18.2726,17.675,17.9922,626900.0],["2008-05-01",17.8589,18.6266,17.7256,18.5209,787200.0],["2008-05-02",18.6358,19.0817,16.9349,17.2062,1438600.0],["2008-05-05",17.0545,17.3992,16.8522,17.2383,702200.0],["2008-05-06",16.227,17.082,15.4823,16.3006,2781000.0],["2008-05-07",16.4063,17.79,16.1351,16.319,1323300.0],["2008-05-08",16.2638,16.7511,16.0156,16.6269,1395700.0],["2008-05-09",16.3373,17.0912,16.3373,16.4844,721100.0],["2008-05-12",16.4107,16.844,16.383,16.8394,441400.0],["2008-05-13",16.7795,16.8117,16.3876,16.6273,728500.0],["2008-05-14",16.5905,16.8578,16.4383,16.6227,435700.0],["2008-05-15",16.6781,17.3372,16.5167,17.2266,314000.0],["2008-05-16",17.2266,17.3926,17.056,17.2174,463100.0],["2008-05-19",17.0975,17.2819,16.7518,16.95,2240400.0],["2008-05-20",16.9546,16.9869,16.2263,16.6089,1408400.0],["2008-05-21",16.655,16.8855,16.4061,16.5352,918700.0],["2008-05-22",16.4568,16.8809,16.4153,16.8809,778500.0],["2008-05-23",16.7334,16.9362,16.5997,16.7933,530700.0],["2008-05-27",16.8163,17.1021,16.6919,16.9362,541600.0],["2008-05-28",16.9546,16.9731,16.655,16.8486,778600.0],["2008-05-29",16.8486,17.5355,16.8071,17.4248,543100.0],["2008-05-30",17.5262,17.7982,17.3511,17.5585,385900.0],["2008-06-02",17.4617,17.517,16.9546,17.2266,521300.0],["2008-06-03",17.2404,17.4617,17.033,17.2543,689700.0],["2008-06-04",17.1897,18.1716,17.1759,17.5862,401600.0],["2008-06-05",17.5216,18.522,17.4248,18.3975,619000.0],["2008-06-06",18.167,18.167,17.517,17.6507,614600.0],["2008-06-09",17.6323,17.8489,17.1944,17.4248,796000.0],["2008-06-10",17.2174,17.6553,16.9777,17.1021,853900.0],["2008-06-11",17.01,17.1344,16.549,16.6366,663000.0],["2008-06-12",16.8717,17.2358,16.4891,16.7103,440600.0],["2008-06-13",16.9639,17.411,16.6043,17.2451,342300.0],["2008-06-16",17.2819,18.1347,17.2819,18.0241,1058700.0],["2008-06-17",18.1854,18.2408,17.5677,17.8581,806300.0],["2008-06-18",17.5862,17.8489,17.4156,17.6784,275900.0],["2008-06-19",17.7706,17.9227,17.3326,17.6507,254000.0],["2008-06-20",17.434,17.955,17.3741,17.6277,426000.0],["2008-06-23",17.517,17.7337,16.9408,16.9961,485000.0],["2008-06-24",16.8671,16.9362,16.1433,16.3277,1013100.0],["2008-06-25",16.4798,16.7564,15.8529,16.1894,867300.0],["2008-06-26",15.6547,16.1572,15.1384,15.6547,671000.0],["2008-06-27",15.415,15.9036,15.249,15.9036,867000.0],["2008-06-30",16.0189,16.0511,15.5763,15.7423,791900.0],["2008-07-01",15.4657,16.2309,15.3136,16.0419,664200.0],["2008-07-02",16.0189,16.2309,15.7792,15.7838,410200.0],["2008-07-03",16.0189,16.1341,15.1154,15.8114,436700.0],["2008-07-07",15.9221,15.9267,15.037,15.2629,1852400.0],["2008-07-08",15.2352,15.4426,14.7604,15.2536,1543400.0],["2008-07-09",15.2583,15.7699,15.2583,15.309,987700.0],["2008-07-10",15.2721,15.4519,14.8572,15.0739,896300.0],["2008-07-11",14.7973,14.8849,14.2718,14.4746,1386500.0],["2008-07-14",14.7327,15.0324,14.4054,14.6405,1046100.0],["2008-07-15",14.5576,15.5901,14.3501,15.1707,1127100.0],["2008-07-16",15.2813,16.6458,15.0093,16.6273,761400.0],["2008-07-17",16.8809,17.8628,16.6827,17.2358,901600.0],["2008-07-18",16.8855,17.2082,16.0788,16.549,1084200.0],["2008-07-21",16.6504,16.6504,16.2955,16.3784,428900.0],["2008-07-22",15.9267,17.4433,15.7469,17.4341,875700.0],["2008-07-23",17.4202,18.2638,17.1482,17.872,897000.0],["2008-07-24",17.7429,18.3053,17.6784,17.7706,1073200.0],["2008-07-25",17.8074,18.3007,17.4617,17.8028,944500.0],["2008-07-28",17.8028,18.1301,17.6,17.7291,694700.0],["2008-07-29",17.8351,18.0656,17.6,18.0195,1043300.0],["2008-07-30",18.2961,19.6652,17.2497,18.0011,1226100.0],["2008-07-31",17.6553,19.029,17.5631,18.8124,679600.0],["2008-08-01",18.7617,18.8216,18.2822,18.7432,414300.0],["2008-08-04",18.439,19.029,18.0471,18.7432,573000.0],["2008-08-05",18.9789,18.9789,18.3366,18.5954,692700.0],["2008-08-06",18.2719,18.7201,18.2719,18.4613,496300.0],["2008-08-07",18.1656,18.392,17.7358,17.7543,311600.0],["2008-08-08",17.8467,18.8495,17.7589,18.8449,889300.0],["2008-08-11",19.1314,19.3578,18.6693,18.9789,763500.0],["2008-08-12",18.8772,19.1822,18.3273,18.5399,331400.0],["2008-08-13",18.3689,19.1083,18.258,18.8865,950900.0],["2008-08-14",18.8541,19.6905,18.8495,19.575,642200.0],["2008-08-15",19.7506,19.7506,19.3532,19.575,699500.0],["2008-08-18",19.6443,19.8477,19.3856,19.4087,562000.0],["2008-08-19",19.1684,20.1388,19.0898,19.4456,1129000.0],["2008-08-20",19.4549,19.5796,18.9928,19.3856,708700.0],["2008-08-21",19.1545,19.2053,18.6138,18.8449,663800.0],["2008-08-22",19.0944,19.5242,18.8772,19.5242,316700.0],["2008-08-25",19.4549,19.5565,18.6832,18.7294,488800.0],["2008-08-26",18.8033,18.9327,18.3273,18.6693,451100.0],["2008-08-27",18.6785,19.2238,18.4244,19.1915,918500.0],["2008-08-28",19.3347,19.8615,19.2423,19.7784,1012900.0],["2008-08-29",19.4087,20.587,19.3856,19.5889,1510300.0],["2008-09-02",19.8292,19.8708,18.4336,18.6693,1265900.0],["2008-09-03",18.4844,18.5445,17.4493,17.7219,1868700.0],["2008-09-04",17.782,18.1194,16.8162,17.1489,5249800.0],["2008-09-05",17.0611,17.7451,16.9133,17.5186,1825600.0],["2008-09-08",18.1147,18.905,17.2367,17.9761,1806700.0],["2008-09-09",17.8005,17.9484,16.4465,16.5251,1740400.0],["2008-09-10",16.6637,17.6711,16.3587,17.3892,1372600.0],["2008-09-11",16.8809,17.3292,16.7515,17.3199,1173100.0],["2008-09-12",17.0658,17.7358,16.8902,17.4817,959800.0],["2008-09-15",16.7007,17.8976,16.428,17.4077,2594900.0],["2008-09-16",17.1351,18.392,17.1351,18.2811,1863800.0],["2008-09-17",17.9345,18.3782,16.3726,17.3292,2408600.0],["2008-09-18",17.6111,18.4844,16.0722,18.3874,3413600.0],["2008-09-19",20.5639,23.1056,18.6924,19.9863,4173400.0],["2008-09-22",19.4225,19.5242,18.2996,18.2996,1362000.0],["2008-09-23",18.4844,19.039,18.2118,18.4937,754000.0],["2008-09-24",19.0621,19.8153,18.6508,19.5519,426300.0],["2008-09-25",19.6166,20.3329,19.1545,19.5935,588000.0],["2008-09-26",19.8153,21.2432,18.5168,20.3144,1260300.0],["2008-09-29",20.1388,20.3375,18.161,19.5334,1036700.0],["2008-09-30",20.5039,20.5039,19.5242,19.7599,1382300.0],["2008-10-01",19.5242,19.5288,18.5445,18.9512,890400.0],["2008-10-02",19.3393,19.3717,18.2857,18.3874,560700.0],["2008-10-03",18.7617,20.4669,18.3088,18.3088,871700.0],["2008-10-06",18.0223,19.515,16.428,18.5769,801300.0],["2008-10-07",18.5769,20.3329,17.953,17.9761,787900.0],["2008-10-08",17.9761,20.2174,16.9502,19.478,827300.0],["2008-10-09",19.6998,19.6998,16.7746,17.2598,1649200.0],["2008-10-10",16.5759,17.0195,15.0371,16.9595,2285400.0],["2008-10-13",17.6203,17.6665,16.4188,17.0981,1378600.0],["2008-10-14",18.0177,18.0223,16.1739,17.9068,824100.0],["2008-10-15",17.4447,17.6295,15.9336,16.197,1092600.0],["2008-10-16",16.1924,16.904,15.111,16.867,1021500.0],["2008-10-17",16.4743,17.1767,16.3449,16.4049,903400.0],["2008-10-20",16.4049,16.8301,16.2386,16.636,718800.0],["2008-10-21",16.4188,16.9456,16.026,16.0722,582500.0],["2008-10-22",16.0029,16.0029,14.0112,14.3948,1118800.0],["2008-10-23",14.0066,14.612,12.514,12.9668,1287700.0],["2008-10-24",11.9687,13.3735,11.9687,12.8374,1033600.0],["2008-10-27",12.5556,13.2487,12.1027,12.1304,872100.0],["2008-10-28",12.5047,14.0667,11.5897,13.9558,1235500.0],["2008-10-29",13.6323,13.7524,12.916,13.1193,1506900.0],["2008-10-30",13.5306,13.7386,12.8282,13.124,963200.0],["2008-10-31",12.8837,14.0204,12.6156,13.9419,2040900.0],["2008-11-03",13.7709,14.5565,13.6785,13.8864,576300.0],["2008-11-04",13.9419,14.5842,13.8356,14.3532,869800.0],["2008-11-05",14.1631,14.2558,13.4213,13.5326,660100.0],["2008-11-06",13.3889,13.4538,12.4107,12.8372,1108100.0],["2008-11-07",12.6425,13.5419,12.1557,13.3286,1055300.0],["2008-11-10",13.5604,13.5604,12.3643,12.6471,608800.0],["2008-11-11",12.406,12.7955,12.063,12.1928,888800.0],["2008-11-12",11.961,12.1325,11.451,11.4696,866600.0],["2008-11-13",11.5762,12.8696,10.8344,12.7815,1007300.0],["2008-11-14",12.6193,12.9531,11.5901,11.9888,1076800.0],["2008-11-17",11.8451,11.8683,11.1682,11.2146,933300.0],["2008-11-18",11.1589,11.4556,10.5933,11.3119,1560100.0],["2008-11-19",11.2424,11.2424,9.592,9.6522,1747300.0],["2008-11-20",9.592,10.3245,8.8873,9.5549,1447700.0],["2008-11-21",9.782,10.6629,9.2674,10.6026,1771500.0],["2008-11-24",10.8622,12.0815,10.8622,12.0259,1138800.0],["2008-11-25",12.114,12.5358,11.1636,12.1418,1224900.0],["2008-11-26",11.9239,13.9684,11.5437,13.9127,865200.0],["2008-11-28",13.6068,14.4969,13.4352,14.4922,704200.0],["2008-12-01",13.8108,13.9776,11.7616,11.7941,1090500.0],["2008-12-02",12.0305,12.2948,11.0013,11.7709,956200.0],["2008-12-03",11.2748,12.253,11.2748,12.1371,1240800.0],["2008-12-04",11.8868,12.559,11.5623,11.6365,887400.0],["2008-12-05",11.5345,11.9332,11.1126,11.8358,1346000.0],["2008-12-08",12.267,13.6299,12.1928,13.5465,835300.0],["2008-12-09",13.3101,13.8757,12.8233,13.3332,874300.0],["2008-12-10",13.3008,13.9776,12.967,13.6717,1229300.0],["2008-12-11",13.528,13.9869,13.1988,13.2544,1277600.0],["2008-12-12",12.865,13.8617,12.5173,13.8571,945400.0],["2008-12-15",13.8571,13.9591,12.8789,13.2127,670900.0],["2008-12-16",13.3008,13.7598,12.8975,13.3611,1413200.0],["2008-12-17",13.12,13.7366,12.9902,13.4862,896400.0],["2008-12-18",13.3147,13.6531,12.9114,13.0783,684100.0],["2008-12-19",13.0319,13.3332,12.6239,13.0412,867700.0],["2008-12-22",12.9206,13.0412,12.5868,12.7584,852000.0],["2008-12-23",12.8882,13.3008,12.3782,12.61,463100.0],["2008-12-24",12.61,12.61,12.3411,12.5498,135800.0],["2008-12-26",12.6471,12.763,12.3179,12.4199,238400.0],["2008-12-29",12.2948,12.5266,12.0954,12.3458,493500.0],["2008-12-30",12.508,13.2405,12.1881,13.2312,617200.0],["2008-12-31",13.1385,13.9174,12.9948,13.7876,663100.0],["2009-01-02",13.7644,13.8525,13.3101,13.7783,445800.0],["2009-01-05",13.5836,13.8478,13.1478,13.2869,788600.0],["2009-01-06",13.2822,14.126,13.2405,13.8386,1364900.0],["2009-01-07",13.3796,13.4445,12.5127,12.865,1558100.0],["2009-01-08",12.6564,12.8928,12.2901,12.406,988400.0],["2009-01-09",12.4709,12.5173,11.9656,12.1511,538400.0],["2009-01-12",12.2067,12.2206,11.5391,11.7199,601300.0],["2009-01-13",11.604,12.2252,11.5715,12.0305,736700.0],["2009-01-14",11.7524,11.8312,11.3212,11.5576,1156100.0],["2009-01-15",11.5576,12.1279,10.7231,11.4835,1466000.0],["2009-01-16",12.9345,12.9345,11.2238,11.6086,846200.0],["2009-01-20",11.4046,11.6921,10.8391,10.9457,1458900.0],["2009-01-21",11.1636,11.5669,10.7,11.3722,1217200.0],["2009-01-22",10.9828,11.5437,10.5006,11.0894,1111100.0],["2009-01-23",10.5933,11.7477,10.2178,11.7338,785900.0],["2009-01-26",11.7709,11.9378,10.8622,11.0477,727900.0],["2009-01-27",11.0569,11.2609,10.5933,11.2146,556700.0],["2009-01-28",11.6272,12.559,10.6397,12.3921,987600.0],["2009-01-29",12.2252,12.7491,12.0537,12.3597,1258200.0],["2009-01-30",12.4385,12.559,12.0537,12.2855,1037400.0],["2009-02-02",12.0908,12.2067,11.6411,11.8497,907000.0],["2009-02-03",11.9378,12.1557,11.6689,12.1001,1257100.0],["2009-02-04",12.3327,13.9383,12.3327,13.3659,3963900.0],["2009-02-05",13.2635,14.7109,13.217,14.5294,1485800.0],["2009-02-06",14.4782,14.8645,14.2083,14.5806,1237300.0],["2009-02-09",14.5247,14.669,14.2734,14.5061,659400.0],["2009-02-10",14.3386,14.5061,13.58,13.7289,1129400.0],["2009-02-11",14.0174,14.2595,13.822,14.0779,1113300.0],["2009-02-12",13.5055,14.0174,13.5055,13.9849,897300.0],["2009-02-13",13.8685,14.0361,13.5893,13.6544,808500.0],["2009-02-17",14.0035,14.0035,12.8214,13.1146,1141400.0],["2009-02-18",13.1379,13.6824,12.9889,13.0867,855300.0],["2009-02-19",13.2402,13.7149,12.5887,12.612,834000.0],["2009-02-20",12.2536,13.2635,12.1001,13.0494,1359900.0],["2009-02-23",13.1518,13.1658,12.0582,12.0861,852200.0],["2009-02-24",12.1512,13.3101,11.8441,13.2775,1151900.0],["2009-02-25",13.0355,13.324,12.6818,12.9703,672400.0],["2009-02-26",13.203,13.203,11.9837,12.0721,969900.0],["2009-02-27",12.0256,12.37,11.2903,11.2996,2001000.0],["2009-03-02",11.3508,11.3554,10.8063,11.0204,941700.0],["2009-03-03",11.1041,11.4392,10.8994,11.1414,1007200.0],["2009-03-04",11.402,11.5695,11.025,11.1693,1630400.0],["2009-03-05",10.9226,11.0995,10.4293,10.5782,1056700.0],["2009-03-06",10.6574,10.6946,9.5916,9.9314,1666800.0],["2009-03-09",9.5963,10.0803,9.5637,9.8569,1593100.0],["2009-03-10",10.192,11.4671,10.1827,11.4625,1625500.0],["2009-03-11",11.8022,12.1745,11.1879,12.0442,1063400.0],["2009-03-12",12.0582,12.7795,11.8441,12.6585,1478500.0],["2009-03-13",12.7004,13.2635,12.5236,13.1704,1535300.0],["2009-03-16",13.3566,13.3799,12.2536,12.3467,998400.0],["2009-03-17",12.3607,12.9796,12.2862,12.9471,2227600.0],["2009-03-18",12.6353,13.1751,12.2257,13.0076,2203800.0],["2009-03-19",13.3147,13.3147,12.235,12.2862,1239300.0],["2009-03-20",12.0907,13.1844,12.0907,12.8726,1412200.0],["2009-03-23",13.338,14.5852,13.1611,14.5759,1370200.0],["2009-03-24",14.3106,14.4828,13.3101,13.338,1121600.0],["2009-03-25",13.5102,14.0035,13.0308,13.9616,897000.0],["2009-03-26",14.2315,14.4037,13.9244,14.3106,1044400.0],["2009-03-27",13.8127,14.0175,13.5521,13.566,746700.0],["2009-03-30",13.324,13.445,12.9796,12.9889,635500.0],["2009-03-31",13.1239,13.7289,12.9517,13.6824,815900.0],["2009-04-01",13.9988,13.9988,13.1006,13.5893,776700.0],["2009-04-02",13.5939,13.929,13.4218,13.7289,1657900.0],["2009-04-03",13.5567,14.4084,13.5567,14.3898,969900.0],["2009-04-06",13.9663,14.2315,13.7289,13.8825,593100.0],["2009-04-07",13.7382,13.7382,13.0215,13.0355,878800.0],["2009-04-08",13.1239,13.3892,12.7656,13.2868,453300.0],["2009-04-09",13.8499,14.2548,13.7103,14.2455,1886100.0],["2009-04-13",13.9616,14.427,13.8499,14.3386,638000.0],["2009-04-14",14.7435,15.0971,14.5294,14.8133,1362400.0],["2009-04-15",14.6504,15.6975,14.534,15.6928,668800.0],["2009-04-16",15.7254,15.8697,15.4415,15.6323,849700.0],["2009-04-17",15.6928,15.7627,15.3391,15.5625,727600.0],["2009-04-20",14.9389,15.4648,14.683,14.683,777600.0],["2009-04-21",14.3665,15.502,13.9988,15.4741,1150700.0],["2009-04-22",15.0506,15.4788,14.3572,14.4782,906200.0],["2009-04-23",14.7481,14.7481,13.9058,14.4177,881200.0],["2009-04-24",14.4735,15.1623,13.808,14.9994,1147700.0],["2009-04-27",14.8319,15.3624,14.4177,14.562,834400.0],["2009-04-28",13.4683,14.064,12.7981,13.1332,3296200.0],["2009-04-29",13.3985,13.4729,12.8959,13.4683,1575200.0],["2009-04-30",13.7289,13.7615,12.6259,12.7051,1116700.0],["2009-05-01",12.6492,12.9843,12.6446,12.9098,813200.0],["2009-05-04",13.0727,14.5154,13.0262,14.4828,1450900.0],["2009-05-05",14.292,14.8458,14.078,14.776,1081100.0],["2009-05-06",14.9208,15.0515,14.0477,14.804,1026400.0],["2009-05-07",15.0095,15.1635,14.1691,14.2485,976600.0],["2009-05-08",14.7247,15.411,13.9404,15.3503,1214800.0],["2009-05-11",14.0197,15.2009,13.819,13.8563,820800.0],["2009-05-12",14.0851,14.1458,13.4128,13.7536,761100.0],["2009-05-13",13.3895,13.4828,12.7685,12.8012,765400.0],["2009-05-14",12.9506,13.4035,12.9506,13.058,980000.0],["2009-05-15",12.974,12.974,12.5491,12.6005,1017300.0],["2009-05-18",12.8152,14.1691,12.6238,13.9917,1152800.0],["2009-05-19",14.0337,14.0337,13.3474,13.3988,835700.0],["2009-05-20",13.7069,13.7956,12.9039,13.0346,1157000.0],["2009-05-21",12.8479,12.9646,12.3904,12.6098,670700.0],["2009-05-22",12.7452,12.9133,12.5304,12.6192,380500.0],["2009-05-26",12.5071,13.072,12.4464,13.0673,564400.0],["2009-05-27",12.8712,12.988,12.0636,12.1243,1242300.0],["2009-05-28",12.2643,12.9926,12.185,12.9786,1256000.0],["2009-05-29",13.0206,13.2027,12.7499,13.2027,660000.0],["2009-06-01",13.4455,13.4455,12.9319,13.0113,942100.0],["2009-06-02",12.9413,13.1654,12.8432,13.072,569300.0],["2009-06-03",12.6752,12.8853,12.3717,12.8152,2714700.0],["2009-06-04",12.9693,13.5902,12.5771,13.4782,1007800.0],["2009-06-05",13.5995,13.8703,13.3895,13.7956,769700.0],["2009-06-08",13.6696,13.777,13.3615,13.4875,456500.0],["2009-06-09",13.5389,13.917,13.4128,13.6042,717300.0],["2009-06-10",13.6976,13.7536,13.128,13.5062,754500.0],["2009-06-11",13.5529,13.6602,13.0673,13.3474,809200.0],["2009-06-12",13.3661,13.3661,12.6752,13.016,1192700.0],["2009-06-15",12.8386,13.142,12.7919,13.072,559300.0],["2009-06-16",13.1887,13.3615,12.6845,12.7032,566400.0],["2009-06-17",12.7219,12.8386,12.1663,12.2317,914400.0],["2009-06-18",12.3157,12.6798,12.143,12.6005,859600.0],["2009-06-19",12.6378,13.0253,12.5491,12.9926,733600.0],["2009-06-22",12.7032,12.9086,12.1336,12.143,874400.0],["2009-06-23",12.1943,12.2083,11.7648,12.1056,1142100.0],["2009-06-24",12.2083,12.6378,12.1243,12.4978,533200.0],["2009-06-25",12.4464,12.6938,11.8488,12.6892,1482700.0],["2009-06-26",12.6051,12.8059,12.4931,12.5865,876500.0],["2009-06-29",12.6845,12.7265,12.3064,12.3297,684500.0],["2009-06-30",12.3624,12.6472,12.1943,12.5678,564500.0],["2009-07-01",12.5958,12.9646,12.5725,12.8386,932600.0],["2009-07-02",12.7732,12.8199,12.227,12.3437,456400.0],["2009-07-06",12.2783,12.4231,12.0402,12.3624,731300.0],["2009-07-07",12.325,12.5398,12.1803,12.1896,587500.0],["2009-07-08",12.255,12.4884,12.0869,12.4137,764100.0],["2009-07-09",12.5818,12.7499,12.4791,12.5771,291300.0],["2009-07-10",12.3997,12.7545,12.339,12.6425,346200.0],["2009-07-13",12.6938,13.4642,12.4511,13.4548,539500.0],["2009-07-14",13.3428,13.6416,13.2634,13.4968,416300.0],["2009-07-15",13.6369,13.9123,13.2074,13.8236,983300.0],["2009-07-16",13.6556,13.6836,13.4455,13.6229,625700.0],["2009-07-17",13.5389,13.9684,13.5389,13.7396,402500.0],["2009-07-20",13.7349,13.9123,13.7349,13.8423,341100.0],["2009-07-21",13.8423,14.2158,13.7489,14.1831,537500.0],["2009-07-22",14.0991,14.5426,14.0337,14.5099,551000.0],["2009-07-23",14.5146,14.8694,14.2438,14.8134,767500.0],["2009-07-24",14.6593,14.9768,14.2391,14.9721,629800.0],["2009-07-27",14.8927,15.1215,14.8367,14.9908,649700.0],["2009-07-28",14.7994,14.9861,14.2485,14.2672,764200.0],["2009-07-29",15.1729,16.5501,15.1122,16.1066,3002500.0],["2009-07-30",16.298,17.4605,15.7564,17.2504,1932900.0],["2009-07-31",17.1523,17.3624,16.6855,17.269,1197900.0],["2009-08-03",17.5071,17.9273,17.1757,17.3904,1133600.0],["2009-08-04",17.2737,17.7266,17.0683,17.4324,619300.0],["2009-08-05",17.4395,17.8002,17.2943,17.5144,746700.0],["2009-08-06",17.5987,17.6503,17.2521,17.3317,547400.0],["2009-08-07",17.5238,18.0812,17.3224,18.0484,509400.0],["2009-08-10",18.0016,18.0812,17.7065,17.9969,412800.0],["2009-08-11",17.833,17.9922,17.5285,17.7533,358200.0],["2009-08-12",17.6971,17.8751,17.58,17.6784,383200.0],["2009-08-13",17.8189,17.8517,16.8586,17.8517,518600.0],["2009-08-14",17.7205,17.7674,17.4254,17.7486,254400.0],["2009-08-17",17.3036,17.3786,16.6197,17.1022,727400.0],["2009-08-18",17.1537,17.9079,17.0132,17.7908,684800.0],["2009-08-19",17.4067,18.1983,17.046,18.1374,601600.0],["2009-08-20",17.4676,18.3716,17.4676,18.3623,778300.0],["2009-08-21",18.545,18.6855,18.2545,18.3529,832800.0],["2009-08-24",18.4138,18.6527,17.4535,17.6503,788000.0],["2009-08-25",17.5847,17.6784,16.8727,17.6362,1021200.0],["2009-08-26",17.6315,18.203,17.5097,18.1468,1562700.0],["2009-08-27",18.292,18.723,17.9173,18.3576,887600.0],["2009-08-28",18.5684,18.6386,17.9173,18.203,542400.0],["2009-08-31",17.9219,18.3342,17.9173,18.2077,801800.0],["2009-09-01",18.1374,18.4279,17.4535,17.4769,1149300.0],["2009-09-02",17.3786,17.847,17.1818,17.7439,1380800.0],["2009-09-03",17.8985,18.2686,17.6971,18.1702,1233300.0],["2009-09-04",18.3201,18.3997,17.8002,17.847,992700.0],["2009-09-08",18.0812,18.3295,17.9126,18.2686,635700.0],["2009-09-09",17.6596,17.6784,17.2287,17.4582,3124300.0],["2009-09-10",17.7861,18.2686,17.5987,18.2311,1489900.0],["2009-09-11",18.4372,18.5965,18.0344,18.4325,950600.0],["2009-09-14",18.2217,18.3529,18.0625,18.1983,372300.0],["2009-09-15",18.2358,18.2358,17.3926,17.8048,865800.0],["2009-09-16",17.8095,17.8564,17.4207,17.8517,1165200.0],["2009-09-17",17.8236,18.3716,17.6315,17.6596,722800.0],["2009-09-18",17.7065,17.8564,17.238,17.313,1434000.0],["2009-09-21",17.238,17.8376,16.8212,17.5659,808500.0],["2009-09-22",17.6409,18.2171,17.6409,18.0531,877300.0],["2009-09-23",18.2452,18.4841,17.9547,17.9782,1048600.0],["2009-09-24",18.0484,18.2873,17.7486,17.8517,1311200.0],["2009-09-25",17.6737,17.9454,17.5378,17.7861,1084500.0],["2009-09-28",17.8423,18.7136,17.7393,18.7136,1265800.0],["2009-09-29",19.0883,20.0018,18.8682,19.7488,2265600.0],["2009-09-30",19.9268,19.9268,19.0462,19.3507,1293200.0],["2009-10-01",19.3225,19.5474,18.9384,18.9712,1102100.0],["2009-10-02",18.723,19.1305,18.4372,18.6246,1342500.0],["2009-10-05",18.6667,19.2429,18.5169,19.0555,840600.0],["2009-10-06",19.3319,20.1329,19.2476,19.9174,924300.0],["2009-10-07",19.9034,20.5592,19.8425,20.3999,1165200.0],["2009-10-08",20.606,20.9011,19.4771,19.805,1229800.0],["2009-10-09",19.894,19.9081,19.4771,19.627,601700.0],["2009-10-12",19.7207,19.8706,19.1118,19.3928,1081500.0],["2009-10-13",19.2054,19.4443,19.1539,19.2054,625600.0],["2009-10-14",19.5474,20.2688,19.5193,20.2688,738400.0],["2009-10-15",19.4115,20.3671,19.0321,20.0439,4727100.0],["2009-10-16",19.8987,19.9455,19.5849,19.6504,650000.0],["2009-10-19",19.7956,19.805,19.1305,19.3132,934300.0],["2009-10-20",19.2991,19.6598,19.1024,19.4865,907900.0],["2009-10-21",19.4771,19.7301,19.0087,19.0555,576800.0],["2009-10-22",18.9665,19.1024,18.6105,19.0134,1023800.0],["2009-10-23",19.1961,19.3507,18.8213,18.9103,513400.0],["2009-10-26",18.915,19.1726,18.6058,18.6527,787400.0],["2009-10-27",18.737,18.7604,17.9032,18.1281,1761400.0],["2009-10-28",18.4747,18.723,17.1818,17.402,1307400.0],["2009-10-29",17.6128,18.0203,17.1116,17.7252,1047500.0],["2009-10-30",17.5519,17.9173,17.4488,17.6831,789800.0],["2009-11-02",17.7159,17.8657,17.3786,17.8423,687300.0],["2009-11-03",17.5753,17.9313,17.4629,17.6409,795400.0],["2009-11-04",17.7936,17.944,17.272,17.3613,699100.0],["2009-11-05",17.5539,17.8782,17.427,17.8782,438600.0],["2009-11-06",17.7513,17.9628,17.5821,17.8359,509200.0],["2009-11-09",18.0991,18.4798,18.0145,18.4704,616600.0],["2009-11-10",18.4939,18.9404,18.3529,18.8605,471800.0],["2009-11-11",19.1754,19.6924,18.9263,18.9827,629300.0],["2009-11-12",19.0391,19.1378,18.8934,18.9733,603700.0],["2009-11-13",19.0391,19.0391,18.4939,18.5832,472100.0],["2009-11-16",18.7148,18.8323,18.6161,18.6349,549900.0],["2009-11-17",18.6302,19.1143,18.4657,19.1143,1170200.0],["2009-11-18",19.2036,19.3305,18.9592,19.0438,316000.0],["2009-11-19",18.9545,19.0203,18.3059,18.3717,402100.0],["2009-11-20",18.5456,18.7618,18.1743,18.2401,396400.0],["2009-11-23",18.5409,18.696,18.273,18.6114,388400.0],["2009-11-24",18.5644,18.602,18.2354,18.4751,1007800.0],["2009-11-25",18.3905,18.5033,18.2401,18.2589,247600.0],["2009-11-27",17.756,18.0051,17.6244,17.9158,263600.0],["2009-11-30",17.9346,18.2354,17.4975,18.2166,458200.0],["2009-12-01",18.3764,18.3764,17.7842,18.0615,513700.0],["2009-12-02",18.1837,18.5644,18.0474,18.1602,320200.0],["2009-12-03",18.1132,18.3905,18.0991,18.1461,543600.0],["2009-12-04",17.521,18.1226,17.0746,18.0944,1617800.0],["2009-12-07",18.0709,18.1132,17.7137,17.8923,532400.0],["2009-12-08",17.6526,17.8688,17.6197,17.7842,754300.0],["2009-12-09",17.7372,17.7372,17.5069,17.6761,253600.0],["2009-12-10",17.7701,17.9722,17.6385,17.6949,774100.0],["2009-12-11",17.8124,17.897,17.5398,17.5915,566900.0],["2009-12-14",17.7372,17.7372,17.3519,17.3613,527500.0],["2009-12-15",17.319,17.3754,16.9148,17.084,737800.0],["2009-12-16",17.1075,17.7466,16.9289,17.7466,876400.0],["2009-12-17",17.5727,17.9064,17.507,17.662,603100.0],["2009-12-18",17.7325,17.7983,17.1874,17.1874,942000.0],["2009-12-21",17.3801,17.4646,17.0699,17.3895,882800.0],["2009-12-22",17.2673,17.7748,17.1545,17.6056,725900.0],["2009-12-23",17.6103,17.6714,17.3095,17.4129,293500.0],["2009-12-24",17.3942,17.5257,17.3096,17.4552,153600.0],["2009-12-28",17.3425,17.4224,16.2897,16.6375,1471700.0],["2009-12-29",16.7033,17.037,16.5999,16.9195,1888200.0],["2009-12-30",16.8819,17.3895,16.8443,17.3472,798000.0],["2009-12-31",17.2297,17.9064,17.1921,17.8453,832800.0],["2010-01-04",18.0427,18.8981,17.9675,18.8276,1231600.0],["2010-01-05",18.8323,19.2929,18.5456,19.2788,964900.0],["2010-01-06",19.1237,19.3164,18.7524,19.1472,864500.0],["2010-01-07",19.0438,19.3352,18.9263,19.1096,608700.0],["2010-01-08",19.1049,19.2882,18.8276,19.1754,754200.0],["2010-01-11",19.307,19.3587,18.9075,19.0062,367200.0],["2010-01-12",18.7994,18.7994,18.1743,18.3106,813600.0],["2010-01-13",18.3247,18.649,18.2824,18.6114,320300.0],["2010-01-14",18.508,18.8229,18.3576,18.7618,573000.0],["2010-01-15",18.7618,18.837,18.5503,18.7195,361500.0],["2010-01-19",18.6443,19.3822,18.5691,19.2694,781000.0],["2010-01-20",19.1566,19.3399,18.8699,18.9028,632700.0],["2010-01-21",18.9498,19.3493,18.7712,19.2647,835000.0],["2010-01-22",19.1613,19.1613,18.4516,18.5174,1277700.0],["2010-01-25",18.7524,18.7759,18.2824,18.3388,607400.0],["2010-01-26",18.2495,18.3153,17.6056,17.6244,457400.0],["2010-01-27",17.6291,18.4516,17.4647,18.414,611600.0],["2010-01-28",18.5456,18.7289,18.4892,18.5409,877100.0],["2010-01-29",18.5644,18.6114,18.0192,18.1132,578900.0],["2010-02-01",17.8782,18.2777,17.8171,18.1837,292700.0],["2010-02-02",18.3952,19.3869,18.226,19.2694,2003600.0],["2010-02-03",18.5597,18.9404,18.1743,18.7477,1605500.0],["2010-02-04",18.7453,18.7453,17.4347,17.529,2174500.0],["2010-02-05",17.4724,17.5856,16.9208,17.5573,1181900.0],["2010-02-08",17.4488,18.1843,17.3263,17.3593,769800.0],["2010-02-09",17.5526,17.7317,17.0717,17.1377,975800.0],["2010-02-10",17.0905,17.1141,16.6191,17.0198,724100.0],["2010-02-11",17.0387,17.3404,16.8029,17.1047,740700.0],["2010-02-12",16.8548,17.0292,16.7133,16.9349,867100.0],["2010-02-16",17.0387,17.3451,16.9397,17.2414,539300.0],["2010-02-17",17.2178,17.5384,16.9585,17.0669,890100.0],["2010-02-18",17.0528,17.0999,16.8218,17.0669,638400.0],["2010-02-19",16.8407,17.2178,16.7841,17.0151,1146500.0],["2010-02-22",17.0387,17.1141,16.7652,16.8925,863100.0],["2010-02-23",16.8736,16.8736,16.3692,16.3928,1197000.0],["2010-02-24",16.5059,16.5625,15.9213,16.1429,1523300.0],["2010-02-25",15.9119,16.5483,15.7044,16.5389,1855700.0],["2010-02-26",16.6191,17.0057,16.4116,16.9397,1004000.0],["2010-03-01",16.9349,17.2508,16.9255,17.0151,1424500.0],["2010-03-02",17.1754,17.8071,16.9962,17.7081,1757900.0],["2010-03-03",17.7883,18.2409,17.7034,18.0193,1887200.0],["2010-03-04",18.0052,18.1372,17.9156,18.0429,680800.0],["2010-03-05",18.0947,18.1937,17.9674,18.1324,479600.0],["2010-03-08",18.156,18.3635,18.0099,18.2975,430100.0],["2010-03-09",18.3493,18.387,18.1607,18.2456,622700.0],["2010-03-10",18.0382,18.0382,17.397,17.4205,1062800.0],["2010-03-11",17.3734,17.958,17.3734,17.892,982500.0],["2010-03-12",17.9533,17.9957,17.4771,17.5478,557700.0],["2010-03-15",17.5384,17.628,17.2932,17.5101,538900.0],["2010-03-16",17.5101,17.7506,17.43,17.7223,287600.0],["2010-03-17",17.3498,17.7176,17.3498,17.5148,3969000.0],["2010-03-18",17.5148,17.7129,17.4158,17.4818,1042600.0],["2010-03-19",17.4064,17.5808,17.3734,17.4064,671000.0],["2010-03-22",17.2225,17.4677,17.2084,17.265,728600.0],["2010-03-23",17.3215,17.3357,16.9349,17.0622,1426600.0],["2010-03-24",17.0339,17.2367,16.9962,17.1942,609200.0],["2010-03-25",17.2084,17.364,17.0528,17.0952,1179300.0],["2010-03-26",17.0481,17.2791,16.7086,16.8171,961900.0],["2010-03-29",16.9396,17.166,16.7605,17.1518,910500.0],["2010-03-30",17.1895,17.1895,16.6521,16.8878,974800.0],["2010-03-31",16.8642,17.1094,16.4635,16.8312,3102300.0],["2010-04-01",16.8642,17.0858,16.6615,17.0434,1021200.0],["2010-04-05",17.0858,17.2272,16.9774,17.2225,1046700.0],["2010-04-06",17.0622,17.4253,17.0622,17.3262,822700.0],["2010-04-07",17.3121,17.4583,17.0669,17.1612,604600.0],["2010-04-08",16.8595,17.5337,16.8595,17.397,492300.0],["2010-04-09",17.4818,18.0334,17.3781,17.9769,1128800.0],["2010-04-12",17.9957,18.354,17.9957,18.2833,916900.0],["2010-04-13",18.2927,18.3446,17.9344,18.0806,459800.0],["2010-04-14",18.2267,18.4059,18.0052,18.2739,484100.0],["2010-04-15",18.1089,18.5049,18.1089,18.4483,396200.0],["2010-04-16",18.2927,18.4813,17.8731,18.0806,617900.0],["2010-04-19",17.9627,18.0759,17.7459,18.0335,323500.0],["2010-04-20",18.1985,18.3258,18.1655,18.2692,459400.0],["2010-04-21",18.2786,18.4483,18.1843,18.3305,442200.0],["2010-04-22",18.1513,18.2173,17.859,18.0712,529200.0],["2010-04-23",18.0146,18.3163,17.9957,18.2079,763000.0],["2010-04-26",18.1419,18.3965,17.9627,18.0146,789000.0],["2010-04-27",18.387,18.8585,18.1419,18.2833,1140200.0],["2010-04-28",18.4766,18.7548,18.387,18.4955,675900.0],["2010-04-29",18.5756,18.7595,18.2126,18.4955,887100.0],["2010-04-30",18.5945,18.8349,18.1089,18.2267,1019000.0],["2010-05-03",18.3776,18.7972,18.0523,18.6935,1097600.0],["2010-05-04",18.6133,18.6133,17.9014,18.1419,1537400.0],["2010-05-05",17.7658,18.2199,17.2172,17.6949,1714500.0],["2010-05-06",17.5719,17.8037,16.38,17.5057,2143700.0],["2010-05-07",17.4915,17.4915,16.2712,16.3563,2251200.0],["2010-05-10",17.2739,17.4016,16.8955,17.1935,1076300.0],["2010-05-11",17.0611,17.2219,16.8009,16.8908,607400.0],["2010-05-12",17.0753,17.2266,16.9428,17.0895,597000.0],["2010-05-13",17.1509,17.4395,16.9665,17.0847,552000.0],["2010-05-14",16.9192,17.0043,16.4746,16.555,728500.0],["2010-05-17",16.5881,16.7915,16.134,16.555,704100.0],["2010-05-18",16.5975,16.7867,16.2097,16.3279,857000.0],["2010-05-19",16.2523,16.2948,15.5806,15.907,1393100.0],["2010-05-20",15.6279,15.6705,15.0792,15.0839,958100.0],["2010-05-21",14.9846,15.4813,14.6819,15.2637,1239800.0],["2010-05-24",15.2164,15.4813,14.8285,14.8522,890800.0],["2010-05-25",14.488,15.3961,14.3697,15.3772,2123900.0],["2010-05-26",15.4245,15.7036,15.0934,15.1407,1159000.0],["2010-05-27",15.486,15.609,15.3346,15.5901,617800.0],["2010-05-28",15.5427,15.5617,14.9184,14.9184,803500.0],["2010-06-01",14.8947,15.1738,14.4785,14.4927,582800.0],["2010-06-02",14.6961,14.9373,14.4974,14.9042,562600.0],["2010-06-03",14.6535,15.2448,14.6204,15.1171,1023600.0],["2010-06-04",14.8569,15.0792,14.786,14.9279,800600.0],["2010-06-07",14.9941,14.9941,14.8569,14.9137,1363400.0],["2010-06-08",14.9468,15.0083,14.4974,14.7954,1377800.0],["2010-06-09",14.8616,14.9089,14.4028,14.4454,759200.0],["2010-06-10",14.6488,15.1644,14.5684,15.1454,825600.0],["2010-06-11",14.9231,15.1785,14.838,15.1502,619800.0],["2010-06-14",15.1975,15.1975,14.1711,14.6157,1599000.0],["2010-06-15",14.6961,15.0414,14.4785,15.0224,1106500.0],["2010-06-16",14.8522,15.1596,14.8049,15.1218,695900.0],["2010-06-17",15.2542,15.2542,14.786,14.961,809900.0],["2010-06-18",14.9089,15.0792,14.8616,15.0083,988800.0],["2010-06-21",15.0225,15.0225,14.4738,14.5353,989000.0],["2010-06-22",14.488,14.7055,14.4123,14.5022,669500.0],["2010-06-23",14.4359,14.4454,13.5609,13.8731,1764300.0],["2010-06-24",13.7312,13.7359,13.2676,13.3953,1047000.0],["2010-06-25",13.3528,13.5609,13.05,13.2251,1758700.0],["2010-06-28",13.2534,13.7264,13.1683,13.6933,908200.0],["2010-06-29",13.4568,13.4616,12.8703,12.998,1366900.0],["2010-06-30",13.0311,13.0311,12.4399,12.6338,1651500.0],["2010-07-01",12.5581,12.5629,12.1561,12.5014,2116500.0],["2010-07-02",12.5297,12.6906,12.3689,12.5345,657900.0],["2010-07-06",12.8656,12.894,12.5818,12.7048,1016500.0],["2010-07-07",12.7946,13.1446,12.6527,13.121,827400.0],["2010-07-08",13.2913,13.5609,13.1825,13.4001,979200.0],["2010-07-09",13.3433,13.9014,13.2724,13.8731,670400.0],["2010-07-12",13.8636,13.8636,13.3859,13.4994,656100.0],["2010-07-13",13.6271,13.996,13.6271,13.9535,426700.0],["2010-07-14",13.996,14.0008,13.7406,13.8873,298600.0],["2010-07-15",13.8589,13.8683,13.523,13.7501,341500.0],["2010-07-16",13.6318,13.6697,13.3528,13.4568,572100.0],["2010-07-19",13.5893,13.6933,13.4143,13.6082,311700.0],["2010-07-20",13.296,13.4001,13.0217,13.3622,632400.0],["2010-07-21",13.4143,13.7122,13.2061,13.4805,664000.0],["2010-07-22",13.6744,13.996,13.5514,13.9393,587800.0],["2010-07-23",14.0102,14.0102,13.7785,13.9724,281100.0],["2010-07-26",13.9062,14.3934,13.9062,14.3461,251300.0],["2010-07-27",14.3555,14.9846,14.2042,14.2798,1003000.0],["2010-07-28",14.2798,14.6866,14.0481,14.1096,688100.0],["2010-07-29",14.1332,14.294,13.9629,14.2231,589200.0],["2010-07-30",14.1096,14.1521,13.9014,14.0339,558000.0],["2010-08-02",14.19,14.4738,14.1048,14.4359,586000.0],["2010-08-03",14.3603,14.9846,14.3413,14.9184,894900.0],["2010-08-04",15.0442,15.6616,14.935,15.5334,3026600.0],["2010-08-05",15.4811,15.6046,15.0347,15.2864,1430100.0],["2010-08-06",15.0442,15.4716,14.9825,15.4336,641300.0],["2010-08-09",15.4621,15.5334,15.3387,15.5144,393400.0],["2010-08-10",15.3767,15.4479,15.1772,15.3482,291500.0],["2010-08-11",15.1202,15.1202,14.6833,14.7308,502700.0],["2010-08-12",14.4649,14.897,14.4126,14.8163,892300.0],["2010-08-13",14.8305,15.144,14.7451,15.0632,358700.0],["2010-08-16",15.0157,15.087,14.5646,14.7451,874400.0],["2010-08-17",14.8353,15.2009,14.8353,15.1867,809100.0],["2010-08-18",15.1535,15.1962,15.0585,15.1012,340700.0],["2010-08-19",15.068,15.1012,14.6976,14.9872,816300.0],["2010-08-20",14.897,15.6663,14.897,15.5381,1033800.0],["2010-08-23",15.6711,16.1792,15.5714,15.8373,1576100.0],["2010-08-24",15.6473,15.8943,15.1962,15.3909,1535000.0],["2010-08-25",15.3909,15.9655,15.3197,15.8705,1586700.0],["2010-08-26",16.1792,16.1792,15.2437,15.2769,912800.0],["2010-08-27",15.3862,15.4194,15.125,15.3007,816400.0],["2010-08-30",15.2152,15.2579,14.6738,14.7071,868700.0],["2010-08-31",14.5836,15.0347,14.5599,14.8448,898100.0],["2010-09-01",15.2247,15.5998,15.125,15.5286,1012000.0],["2010-09-02",15.5239,15.5239,15.106,15.2294,817800.0],["2010-09-03",15.4716,15.8468,15.3007,15.8325,915200.0],["2010-09-07",15.6853,15.6853,15.1725,15.2152,529500.0],["2010-09-08",15.9655,15.9655,15.2722,15.7423,1232100.0],["2010-09-09",15.9133,15.9133,15.2294,15.3956,946000.0],["2010-09-10",15.4431,15.7328,15.4099,15.5286,769600.0],["2010-09-13",15.7993,16.5021,15.7803,16.2504,1537700.0],["2010-09-14",16.165,16.4499,16.1127,16.3169,718400.0],["2010-09-15",16.2837,16.3644,16.07,16.2979,478100.0],["2010-09-16",16.2647,16.4261,16.089,16.3264,497000.0],["2010-09-17",16.4926,17.072,16.4071,17.0387,1110300.0],["2010-09-20",17.0007,17.5469,16.7301,17.1765,1047900.0],["2010-09-21",17.2144,17.3759,16.8773,16.958,910400.0],["2010-09-22",16.8915,16.9912,16.5211,16.5828,636000.0],["2010-09-23",16.5116,16.7253,16.2219,16.4309,660800.0],["2010-09-24",16.8915,16.9058,16.5259,16.8488,699400.0],["2010-09-27",16.7776,16.8488,16.5401,16.6541,412000.0],["2010-09-28",16.7301,16.882,16.5686,16.844,411000.0],["2010-09-29",16.7918,16.882,16.7443,16.8488,623800.0],["2010-09-30",16.8488,17.0007,16.3834,16.6588,1872300.0],["2010-10-01",16.9295,17.0957,16.5211,16.6968,542100.0],["2010-10-04",16.5734,16.6778,16.5354,16.6731,645600.0],["2010-10-05",16.8108,17.4139,16.7206,17.2619,701600.0],["2010-10-06",17.2762,17.2809,16.8108,17.072,447000.0],["2010-10-07",17.1907,17.2144,16.8963,16.9485,259100.0],["2010-10-08",17.0102,17.072,16.8393,17.0197,547700.0],["2010-10-11",17.0482,17.1147,16.9343,16.9533,419200.0],["2010-10-12",16.7871,17.0245,16.3264,17.0197,628300.0],["2010-10-13",17.1242,17.1622,16.9295,17.0435,878600.0],["2010-10-14",16.9438,16.9865,16.5306,16.6113,1133600.0],["2010-10-15",16.7158,16.7681,16.3787,16.4736,1099500.0],["2010-10-18",16.5021,16.7918,16.3787,16.7111,824000.0],["2010-10-19",16.4404,16.9485,16.3692,16.6351,725900.0],["2010-10-20",16.6826,16.8678,16.6446,16.7538,704600.0],["2010-10-21",16.8203,16.996,16.7158,16.863,592300.0],["2010-10-22",17.0055,17.0055,16.7016,16.8583,439400.0],["2010-10-25",17.0245,17.2667,16.9675,17.0672,1028700.0],["2010-10-26",16.9675,17.2144,16.9058,17.2097,542100.0],["2010-10-27",17.3094,17.5896,16.7966,17.4899,1639000.0],["2010-10-28",17.5706,18.0312,17.2287,17.8175,1266000.0],["2010-10-29",17.8033,17.9173,17.4376,17.5231,1029600.0],["2010-11-01",17.5541,17.8114,17.2587,17.3301,659100.0],["2010-11-02",17.0538,17.3825,17.0252,17.2301,3012400.0],["2010-11-03",17.2396,17.3683,17.13,17.273,1177400.0],["2010-11-04",17.454,17.7495,17.3968,17.4969,1560900.0],["2010-11-05",17.6065,18.1021,17.5446,18.0639,852000.0],["2010-11-08",18.0115,18.3737,17.9496,18.2879,1239700.0],["2010-11-09",18.2164,18.3784,17.8829,17.8972,381400.0],["2010-11-10",17.8495,18.2402,17.8352,18.2402,444100.0],["2010-11-11",18.0592,18.2307,17.8686,17.8972,361200.0],["2010-11-12",17.7685,17.8066,17.5255,17.5922,451800.0],["2010-11-15",17.6494,17.7685,17.6065,17.7542,297700.0],["2010-11-16",17.5827,17.7399,17.2825,17.3206,339100.0],["2010-11-17",17.3158,17.4207,17.2062,17.3063,247100.0],["2010-11-18",17.5207,17.6494,17.4588,17.5874,347800.0],["2010-11-19",17.4874,17.6875,17.292,17.6446,264700.0],["2010-11-22",17.5112,17.6494,17.3778,17.4779,282500.0],["2010-11-23",17.3349,17.3635,17.0347,17.0347,282200.0],["2010-11-24",17.1395,17.3111,17.0633,17.3111,168900.0],["2010-11-26",17.1109,17.3301,17.1109,17.13,57400.0],["2010-11-29",17.0919,17.4778,16.9632,17.4397,233200.0],["2010-11-30",17.2634,17.4111,17.0538,17.0633,459100.0],["2010-12-01",17.2587,17.5493,17.2587,17.4636,631200.0],["2010-12-02",17.6017,17.9877,17.4159,17.8972,476300.0],["2010-12-03",17.7494,18.0878,17.697,18.0639,173100.0],["2010-12-06",18.0306,18.2259,17.9591,18.1926,259000.0],["2010-12-07",18.3403,18.3451,17.9401,18.0115,320600.0],["2010-12-08",18.0068,18.1545,17.9686,18.1211,330400.0],["2010-12-09",18.1878,18.3403,18.0735,18.2593,463000.0],["2010-12-10",18.2927,18.5595,18.2545,18.3784,683100.0],["2010-12-13",18.4642,18.8311,18.4404,18.7072,604200.0],["2010-12-14",18.712,18.7977,18.5023,18.631,824200.0],["2010-12-15",18.5976,18.7358,18.4404,18.4689,399500.0],["2010-12-16",18.5976,18.8597,18.4451,18.7072,908800.0],["2010-12-17",18.1974,18.7358,17.8924,18.6262,1627200.0],["2010-12-20",18.5929,18.5929,18.1306,18.4547,566900.0],["2010-12-21",18.4975,18.7644,18.4975,18.65,294700.0],["2010-12-22",18.7263,18.8263,18.6119,18.7024,523600.0],["2010-12-23",18.6786,18.6834,18.4261,18.4642,340000.0],["2010-12-27",18.4451,18.8406,18.326,18.8168,264500.0],["2010-12-28",18.8692,18.893,18.6214,18.793,211700.0],["2010-12-29",18.812,18.8835,18.65,18.8025,326900.0],["2010-12-30",18.8073,18.9455,18.5261,18.8025,311900.0],["2010-12-31",18.8216,18.955,18.6977,18.8168,382600.0],["2011-01-03",18.9979,19.0408,18.8263,18.9026,670000.0],["2011-01-04",18.9502,18.9693,18.6357,18.7834,575900.0],["2011-01-05",18.6357,19.5029,18.6262,19.4267,827800.0],["2011-01-06",19.4267,19.8699,19.2599,19.8031,879100.0],["2011-01-07",19.7793,19.9794,19.4076,19.5554,661800.0],["2011-01-10",19.4315,19.8984,19.3266,19.8031,472000.0],["2011-01-11",19.9223,19.9223,19.3648,19.522,586800.0],["2011-01-12",19.6983,20.0509,19.584,20.0509,298400.0],["2011-01-13",19.9842,20.394,19.9509,20.1415,609500.0],["2011-01-14",20.0795,20.3368,20.0414,20.3368,619400.0],["2011-01-18",20.3511,20.6275,20.3225,20.5655,371100.0],["2011-01-19",20.4274,20.5846,19.827,19.8794,801900.0],["2011-01-20",19.7841,20.2844,19.6983,20.2463,643800.0],["2011-01-21",20.4226,20.7943,20.2082,20.7752,536900.0],["2011-01-24",20.718,20.7466,20.1843,20.5036,351400.0],["2011-01-25",20.4702,20.4893,19.989,20.2415,282200.0],["2011-01-26",20.2511,20.3082,20.0557,20.2272,296000.0],["2011-01-27",20.1558,20.2939,19.7269,19.8699,649600.0],["2011-01-28",19.8889,20.0462,19.5363,19.5887,618700.0],["2011-01-31",19.5458,20.0223,19.5411,19.8794,375900.0],["2011-02-01",20.0319,20.394,19.9842,20.3749,500800.0],["2011-02-02",21.2993,21.4423,20.8276,21.0849,2007900.0],["2011-02-03",21.2641,21.6942,21.1638,21.6703,924800.0],["2011-02-04",21.503,21.7181,21.288,21.503,1127600.0],["2011-02-07",21.3406,21.7037,21.2593,21.5508,1234900.0],["2011-02-08",21.5747,21.5747,21.2163,21.3119,357300.0],["2011-02-09",21.2068,21.6273,21.1255,21.6273,963600.0],["2011-02-10",21.4983,21.6225,21.4027,21.503,382100.0],["2011-02-11",21.3836,21.5508,21.2068,21.2737,402300.0],["2011-02-14",21.2354,21.4075,21.0873,21.4075,561000.0],["2011-02-15",21.2307,21.7706,21.2115,21.7658,988400.0],["2011-02-16",21.7706,22.2389,21.7658,21.957,762800.0],["2011-02-17",21.8614,21.8662,21.7515,21.828,407200.0],["2011-02-18",21.8232,21.8614,21.5699,21.7228,291500.0],["2011-02-22",21.5652,21.5652,20.6811,20.9296,598700.0],["2011-02-23",20.8866,21.0013,20.1937,20.5187,570400.0],["2011-02-24",20.447,20.6668,20.2033,20.4136,480000.0],["2011-02-25",20.6429,21.0061,20.5187,20.8149,323800.0],["2011-02-28",20.8245,21.0586,20.6047,21.0252,345200.0],["2011-03-01",21.0108,21.1112,20.4852,20.9726,860700.0],["2011-03-02",20.8579,20.9296,20.3228,20.8436,693600.0],["2011-03-03",21.0443,21.503,20.7767,21.503,553100.0],["2011-03-04",21.3836,21.503,20.987,21.0825,348600.0],["2011-03-07",21.1208,21.1494,20.5808,20.6238,291000.0],["2011-03-08",20.8245,21.0252,20.6955,20.8675,303500.0],["2011-03-09",20.7289,20.7863,20.3036,20.7194,572200.0],["2011-03-10",20.4948,20.6525,20.275,20.3228,434300.0],["2011-03-11",20.2463,20.5808,20.2128,20.5473,526800.0],["2011-03-14",20.3371,20.4518,20.0982,20.189,727200.0],["2011-03-15",19.7732,20.0504,19.477,19.7923,1309200.0],["2011-03-16",19.7302,19.8114,18.8128,18.8844,898800.0],["2011-03-17",19.1138,19.3193,18.7841,18.9752,638200.0],["2011-03-18",19.2715,19.7971,19.2667,19.4865,777500.0],["2011-03-21",19.8449,19.9548,19.6681,19.95,450300.0],["2011-03-22",20.0695,20.2033,19.9022,20.1173,1042400.0],["2011-03-23",20.0313,20.3419,19.7923,20.2893,470000.0],["2011-03-24",20.4088,20.4279,20.1077,20.2606,385300.0],["2011-03-25",20.2941,20.8962,20.1937,20.8388,585600.0],["2011-03-28",20.8579,20.987,20.576,20.619,595700.0],["2011-03-29",20.619,20.7767,20.1077,20.232,762700.0],["2011-03-30",20.361,20.4518,20.0456,20.0456,617000.0],["2011-03-31",19.9739,19.993,19.3527,19.8688,3485900.0],["2011-04-01",20.0074,20.1651,19.8927,20.0838,643300.0],["2011-04-04",20.0838,20.1125,19.8162,19.9883,887500.0],["2011-04-05",19.9739,20.361,19.8497,20.318,938700.0],["2011-04-06",20.4709,20.7098,20.2654,20.6668,664400.0],["2011-04-07",20.5903,20.7337,20.3036,20.7098,539700.0],["2011-04-08",20.7863,20.8054,20.447,20.4566,427200.0],["2011-04-11",20.4948,20.533,20.0838,20.189,606000.0],["2011-04-12",20.0695,20.1842,19.9405,19.9644,662000.0],["2011-04-13",20.0695,20.2224,20.0361,20.0743,1062100.0],["2011-04-14",19.9548,20.0695,19.8401,19.9739,484100.0],["2011-04-15",20.0456,20.275,19.7589,19.8162,1505000.0],["2011-04-18",19.5821,19.649,19.3527,19.434,546700.0],["2011-04-19",19.477,19.5916,19.0182,19.2094,594700.0],["2011-04-20",19.5343,19.9691,19.238,19.9644,602900.0],["2011-04-21",20.1173,20.1842,19.8115,19.8688,420400.0],["2011-04-25",19.9118,20.0934,19.5678,19.7446,505600.0],["2011-04-26",19.8688,19.8927,19.5439,19.6442,418000.0],["2011-04-27",19.5869,19.821,19.2237,19.606,744300.0],["2011-04-28",19.4674,19.6633,19.2524,19.5248,409900.0],["2011-04-29",19.5534,19.6155,19.4722,19.5916,1264800.0],["2011-05-02",19.8067,19.9644,19.6729,19.9357,775600.0],["2011-05-03",19.8306,20.0695,19.7015,19.95,1029100.0],["2011-05-04",19.8973,19.9692,19.4368,19.5855,636300.0],["2011-05-05",19.4608,19.4799,19.053,19.0962,646900.0],["2011-05-06",19.3312,19.4272,19.1058,19.1681,650200.0],["2011-05-09",19.1538,19.1777,18.7892,18.8084,619100.0],["2011-05-10",18.8516,19.384,18.7844,19.1538,2945400.0],["2011-05-11",19.077,19.1538,18.9043,18.9571,432100.0],["2011-05-12",18.9475,19.1538,18.8947,19.0722,665000.0],["2011-05-13",19.0674,19.1634,18.9907,19.0194,499000.0],["2011-05-16",18.9763,19.2641,18.9523,18.9667,827900.0],["2011-05-17",18.8947,18.9619,18.3287,18.3671,907000.0],["2011-05-18",18.3959,18.7076,18.2663,18.4198,1415400.0],["2011-05-19",18.4918,18.5925,18.3959,18.4678,929600.0],["2011-05-20",18.4151,18.6789,18.2999,18.4294,873000.0],["2011-05-23",18.2136,18.2807,17.825,17.8394,488600.0],["2011-05-24",17.849,18.0361,17.7675,18.0217,577200.0],["2011-05-25",17.9498,18.5398,17.9498,18.4342,911100.0],["2011-05-26",18.3479,18.3863,18.156,18.3287,573000.0],["2011-05-27",18.3527,18.7604,18.2711,18.7412,425600.0],["2011-05-31",18.9475,19.0051,18.5973,18.6837,313400.0],["2011-06-01",18.6165,18.6213,17.8586,17.8586,556900.0],["2011-06-02",17.9354,18.0889,17.8154,17.897,828900.0],["2011-06-03",17.6715,17.7627,17.494,17.5084,735200.0],["2011-06-06",17.4749,17.542,17.235,17.2686,530300.0],["2011-06-07",17.3837,17.4653,17.0671,17.2782,1120900.0],["2011-06-08",17.1679,17.2782,16.9568,16.9904,850700.0],["2011-06-09",17.0144,17.4077,16.9328,17.3981,632800.0],["2011-06-10",17.3358,17.3885,17.0,17.3406,635700.0],["2011-06-13",17.3597,17.4845,17.0288,17.1295,391100.0],["2011-06-14",17.3262,17.5756,17.1631,17.5612,418800.0],["2011-06-15",17.3789,17.4269,17.1487,17.3645,799300.0],["2011-06-16",17.3262,17.4413,17.1055,17.3214,1042500.0],["2011-06-17",17.518,17.7579,17.4221,17.7051,907800.0],["2011-06-20",17.6907,18.0265,17.6571,17.849,505900.0],["2011-06-21",17.9258,18.2807,17.8538,18.2568,726500.0],["2011-06-22",18.2472,18.2663,17.897,17.9593,884200.0],["2011-06-23",17.6092,17.8394,17.4845,17.8011,889800.0],["2011-06-24",17.8538,17.8778,16.9808,17.1391,1605600.0],["2011-06-27",17.1583,17.283,17.0,17.1007,365800.0],["2011-06-28",17.2062,17.4077,17.0288,17.0575,603900.0],["2011-06-29",17.1679,17.8202,17.1679,17.8011,822900.0],["2011-06-30",17.8106,18.1033,17.6571,17.7963,514000.0],["2011-07-01",17.7627,18.2232,17.6476,18.2184,1067700.0],["2011-07-05",18.1704,18.1704,17.7339,17.8874,493100.0],["2011-07-06",17.7819,17.7819,17.3645,17.4845,1001500.0],["2011-07-07",17.5708,17.6667,17.4557,17.6044,1130900.0],["2011-07-08",17.3262,17.5228,17.1727,17.5084,396000.0],["2011-07-11",17.283,17.3502,16.7218,16.7649,775100.0],["2011-07-12",16.6834,16.741,16.1509,16.1509,2255800.0],["2011-07-13",16.2853,16.4915,16.2085,16.4148,1253200.0],["2011-07-14",16.4196,16.5107,16.2565,16.3236,737300.0],["2011-07-15",16.41,16.434,16.0694,16.1941,495700.0],["2011-07-18",16.1941,16.2229,15.8919,16.031,870000.0],["2011-07-19",16.031,16.3332,16.031,16.2757,576000.0],["2011-07-20",16.338,17.0671,16.314,17.0096,1558600.0],["2011-07-21",17.0527,17.5564,17.024,17.5084,1107300.0],["2011-07-22",17.5276,17.6907,17.3741,17.5564,859600.0],["2011-07-25",17.3645,17.4749,17.2638,17.3501,429800.0],["2011-07-26",17.4797,17.4797,17.2302,17.3262,406900.0],["2011-07-27",17.1295,17.2446,16.5347,16.645,743000.0],["2011-07-28",16.9088,17.2158,16.5299,16.5587,1019500.0],["2011-07-29",16.2661,16.4963,16.0406,16.1174,577200.0],["2011-08-01",16.4004,16.4196,15.9351,16.007,627200.0],["2011-08-02",15.8583,15.8583,15.134,15.1772,1197500.0],["2011-08-03",15.1484,15.5322,14.9373,15.5034,1069900.0],["2011-08-04",15.5998,15.7299,14.5874,14.6067,1703800.0],["2011-08-05",14.7803,14.8911,14.062,14.2066,2470800.0],["2011-08-08",13.686,13.9415,12.582,12.582,2359800.0],["2011-08-09",12.8375,14.1584,12.5917,14.1584,2206800.0],["2011-08-10",13.7197,13.9656,13.363,13.3871,2151700.0],["2011-08-11",13.5799,13.8933,13.3051,13.6185,3241900.0],["2011-08-12",13.8258,13.9318,13.0882,13.4305,1929800.0],["2011-08-15",13.5847,14.0234,13.5847,13.9607,1136200.0],["2011-08-16",13.8499,14.1391,13.739,13.9463,992500.0],["2011-08-17",14.0427,14.1777,13.7631,13.927,795200.0],["2011-08-18",13.4064,13.5221,12.8616,13.1557,808700.0],["2011-08-19",12.8954,13.3389,12.5145,12.5338,794000.0],["2011-08-22",12.9002,13.0014,12.476,12.5097,686000.0],["2011-08-23",12.5868,13.04,12.3988,13.0304,617200.0],["2011-08-24",12.987,13.4208,12.8423,13.4064,554700.0],["2011-08-25",13.657,14.168,12.9436,12.9966,1069200.0],["2011-08-26",12.8086,13.3774,12.799,13.3678,425500.0],["2011-08-29",13.7293,14.1536,13.5944,14.1439,735300.0],["2011-08-30",14.0379,14.2645,13.8836,14.062,425400.0],["2011-08-31",14.2066,14.4573,14.0186,14.062,593000.0],["2011-09-01",14.0764,14.0764,13.6426,13.6763,929800.0],["2011-09-02",13.3003,13.3582,13.04,13.093,549100.0],["2011-09-06",12.6495,12.8086,12.4133,12.7507,535400.0],["2011-09-07",13.0448,13.2376,13.0014,13.093,911900.0],["2011-09-08",12.9195,12.987,12.4374,12.4374,926700.0],["2011-09-09",12.0566,12.1,11.5311,11.8011,2352800.0],["2011-09-12",11.5986,11.7818,11.3286,11.6757,1444000.0],["2011-09-13",11.6854,11.9168,11.5793,11.6323,793600.0],["2011-09-14",11.7336,12.3747,11.6565,12.259,810000.0],["2011-09-15",12.3024,12.6206,12.2976,12.6158,683500.0],["2011-09-16",12.6351,12.7218,12.4085,12.5338,905700.0],["2011-09-19",12.2446,12.3121,12.0566,12.2398,916500.0],["2011-09-20",12.2831,12.4085,11.8975,11.9264,737600.0],["2011-09-21",11.965,12.1337,11.5215,11.5311,896200.0],["2011-09-22",11.2756,11.3624,10.8128,11.0587,2071000.0],["2011-09-23",10.9333,11.5408,10.9333,11.4877,1368900.0],["2011-09-26",11.6227,11.7047,10.7743,11.2708,1447400.0],["2011-09-27",11.5697,11.9987,11.4974,11.7336,1444700.0],["2011-09-28",11.8011,11.8011,10.7984,10.8996,1121500.0],["2011-09-29",11.1262,11.1696,10.4609,10.7984,1205900.0],["2011-09-30",10.5573,10.5911,10.0753,10.1717,1602100.0],["2011-10-03",10.1283,10.3549,9.4727,9.4727,962000.0],["2011-10-04",9.3522,10.2922,9.1786,10.1813,2206700.0],["2011-10-05",10.1379,10.8851,9.8824,10.6971,1569200.0],["2011-10-06",10.7357,11.2804,10.4416,11.1647,1480500.0],["2011-10-07",11.2129,11.3527,10.6634,10.8321,1282400.0],["2011-10-10",11.1358,11.4299,11.0394,11.4299,527000.0],["2011-10-11",11.2756,11.4733,11.1455,11.2997,562000.0],["2011-10-12",11.4202,12.2205,11.372,11.965,1340900.0],["2011-10-13",11.8155,11.8252,11.5118,11.7432,888000.0],["2011-10-14",11.965,12.1192,11.6179,11.7336,775400.0],["2011-10-17",11.5986,11.6757,11.2419,11.2515,638300.0],["2011-10-18",11.3479,11.748,11.1937,11.695,1188100.0],["2011-10-19",11.6275,11.6998,11.2949,11.3383,659500.0],["2011-10-20",11.3094,11.6516,11.2322,11.5986,719500.0],["2011-10-21",11.8155,12.2301,11.748,12.2253,764700.0],["2011-10-24",12.3072,12.3555,12.1674,12.2157,603300.0],["2011-10-25",12.0517,12.1289,11.1937,11.507,1112600.0],["2011-10-26",11.6902,12.0566,11.131,11.9457,1194300.0],["2011-10-27",14.7513,15.0165,12.3892,13.927,2309900.0],["2011-10-28",13.739,13.739,13.3871,13.604,640900.0],["2011-10-31",13.3823,13.4642,13.1219,13.1798,983900.0],["2011-11-01",12.799,12.8713,12.4085,12.4422,1124100.0],["2011-11-02",12.7315,13.093,12.582,13.0786,1142900.0],["2011-11-03",13.2677,13.8593,12.7537,13.6265,954600.0],["2011-11-04",13.4326,13.578,13.0446,13.4665,614900.0],["2011-11-07",13.4035,13.6653,13.0931,13.2095,951000.0],["2011-11-08",13.1028,13.3647,13.0495,13.2192,1004500.0],["2011-11-09",12.7828,12.8167,12.1426,12.2057,1458100.0],["2011-11-10",12.4481,12.6033,12.2736,12.3463,1061900.0],["2011-11-11",12.55,12.6712,12.3366,12.4045,1034800.0],["2011-11-14",12.3463,12.3997,12.0796,12.2008,1077300.0],["2011-11-15",12.1184,12.2542,11.8856,12.1232,1234400.0],["2011-11-16",11.9341,12.1232,11.7838,11.8032,966300.0],["2011-11-17",11.8177,11.9535,11.5753,11.6092,442100.0],["2011-11-18",11.6723,11.8517,11.4928,11.842,515200.0],["2011-11-21",11.5704,11.6335,11.3571,11.5462,584300.0],["2011-11-22",11.5074,11.6383,11.2989,11.328,360900.0],["2011-11-23",11.197,11.197,10.974,11.0516,676300.0],["2011-11-25",10.9497,11.2213,10.78,10.94,284700.0],["2011-11-28",11.3668,11.6383,11.3183,11.551,533800.0],["2011-11-29",11.5122,11.7208,11.3958,11.7111,611600.0],["2011-11-30",12.1669,12.5548,11.9584,12.5209,756300.0],["2011-12-01",12.4482,12.6033,12.2251,12.293,454600.0],["2011-12-02",12.5063,12.6179,12.2008,12.2542,413800.0],["2011-12-05",12.5548,12.6518,12.0796,12.2299,888700.0],["2011-12-06",12.2057,12.2348,11.9341,12.0796,772800.0],["2011-12-07",12.0408,12.3172,11.8808,12.2736,822600.0],["2011-12-08",12.099,12.1135,11.6044,11.6674,533000.0],["2011-12-09",11.745,11.9196,11.6238,11.6626,491800.0],["2011-12-12",11.4346,11.5171,10.9594,11.134,943000.0],["2011-12-13",11.2504,11.3862,10.9691,11.0564,699200.0],["2011-12-14",10.8964,10.9788,10.4939,10.5327,821200.0],["2011-12-15",10.7703,11.1146,10.6879,11.1146,927700.0],["2011-12-16",11.2455,11.4152,11.197,11.3328,1043800.0],["2011-12-19",11.5704,11.6335,11.1437,11.1582,1009100.0],["2011-12-20",11.4346,11.5753,11.3425,11.5122,996000.0],["2011-12-21",11.454,11.905,11.4007,11.8905,809000.0],["2011-12-22",11.8808,12.5694,11.8759,12.516,1396200.0],["2011-12-23",12.5112,12.7294,12.3948,12.7294,678300.0],["2011-12-27",12.6421,12.7876,12.4966,12.5936,776600.0],["2011-12-28",12.6179,12.6421,12.2445,12.3948,564500.0],["2011-12-29",12.4142,12.5839,12.3318,12.516,387500.0],["2011-12-30",12.4772,12.6712,12.3657,12.6615,548900.0],["2012-01-03",12.9088,13.1949,12.87,13.1077,1640500.0],["2012-01-04",13.0398,13.1416,12.9573,13.0252,585700.0],["2012-01-05",12.9331,13.0834,12.8603,13.0204,1265000.0],["2012-01-06",13.0058,13.3598,12.904,13.2822,494700.0],["2012-01-09",13.3259,13.481,13.258,13.3259,879500.0],["2012-01-10",14.1309,14.4509,13.5926,13.6702,974200.0],["2012-01-11",13.1222,13.6168,12.9961,13.3501,990600.0],["2012-01-12",12.9234,13.3259,12.8749,13.1077,959600.0],["2012-01-13",12.87,13.0398,12.6858,12.744,644900.0],["2012-01-17",12.8506,12.9331,12.71,12.8264,846100.0],["2012-01-18",12.8021,13.0204,12.7731,13.001,392600.0],["2012-01-19",13.1658,13.675,13.0883,13.2337,1000100.0],["2012-01-20",13.258,13.5586,13.2046,13.4956,543400.0],["2012-01-23",13.4568,13.6362,13.4277,13.5004,641600.0],["2012-01-24",13.3404,13.5101,13.1804,13.452,527800.0],["2012-01-25",13.3501,13.5295,13.2822,13.4471,664800.0],["2012-01-26",13.578,13.7284,13.4374,13.6993,813300.0],["2012-01-27",13.6071,13.835,13.5538,13.6944,714900.0],["2012-01-30",13.5101,13.6362,13.4035,13.6217,839200.0],["2012-01-31",13.7817,14.0921,13.578,13.9272,919100.0],["2012-02-01",14.0921,14.4509,14.0436,14.417,947300.0],["2012-02-02",14.4852,14.5486,13.9587,14.0269,993400.0],["2012-02-03",14.2414,14.2658,13.983,14.0854,1151500.0],["2012-02-06",12.9689,13.8855,12.7788,13.4906,2165000.0],["2012-02-07",13.3541,13.5296,12.9884,13.1493,1804000.0],["2012-02-08",13.2127,13.3833,12.9202,13.359,1266100.0],["2012-02-09",13.359,13.4955,13.2517,13.4419,603700.0],["2012-02-10",13.2225,13.3834,13.1786,13.3541,594800.0],["2012-02-13",13.5491,13.5735,13.1883,13.3297,708800.0],["2012-02-14",13.2761,13.398,13.2127,13.32,862800.0],["2012-02-15",13.398,13.6271,13.3395,13.5979,1041000.0],["2012-02-16",13.6076,14.2024,13.5833,14.0416,5602400.0],["2012-02-17",14.1488,14.6169,14.0757,14.5827,1181800.0],["2012-02-21",14.612,14.7973,14.3877,14.6071,1497400.0],["2012-02-22",14.5145,14.69,14.4218,14.6266,1609100.0],["2012-02-23",14.612,14.8216,14.4901,14.8119,814400.0],["2012-02-24",14.846,15.0313,14.7534,14.7875,881900.0],["2012-02-27",14.6754,14.9776,14.573,14.8996,1091600.0],["2012-02-28",14.9045,15.0898,14.8558,15.0459,866400.0],["2012-02-29",15.0654,15.0703,14.8216,14.8509,958900.0],["2012-03-01",14.8899,15.0995,14.8655,14.9874,916700.0],["2012-03-02",14.9533,14.9533,14.7485,14.8314,1194000.0],["2012-03-05",14.7973,14.7973,14.5925,14.6705,1285800.0],["2012-03-06",14.4072,14.4901,14.1586,14.3877,1234900.0],["2012-03-07",14.456,14.7095,14.3975,14.6266,1283200.0],["2012-03-08",14.7973,15.0264,14.6802,14.8704,834300.0],["2012-03-09",14.8704,15.0069,14.7339,14.9045,769400.0],["2012-03-12",14.8314,14.9045,14.6266,14.7631,758500.0],["2012-03-13",14.9143,15.1532,14.7778,15.0362,1177000.0],["2012-03-14",14.9825,15.1483,14.9825,15.1288,1348900.0],["2012-03-15",14.8168,14.8509,14.2122,14.6949,2644300.0],["2012-03-16",14.7144,14.8216,14.5584,14.651,770100.0],["2012-03-19",14.6022,15.041,14.3926,14.7046,988900.0],["2012-03-20",14.5925,14.846,14.3243,14.6169,966000.0],["2012-03-21",14.6169,14.7046,14.4852,14.5779,1535200.0],["2012-03-22",14.417,14.5242,14.1439,14.2707,685800.0],["2012-03-23",14.2561,14.456,14.2024,14.4072,630500.0],["2012-03-26",14.5486,14.6266,14.3243,14.3731,619700.0],["2012-03-27",14.3828,14.5535,14.2561,14.2561,839500.0],["2012-03-28",14.2561,14.3926,14.0172,14.1683,762500.0],["2012-03-29",13.9733,14.1147,13.749,13.8173,1033700.0],["2012-03-30",13.8953,14.0415,13.8173,13.9245,701500.0],["2012-04-02",13.8709,14.1878,13.827,14.1488,518200.0],["2012-04-03",14.1049,14.3048,14.1049,14.2512,1204800.0],["2012-04-04",14.0611,14.1634,13.7051,13.7246,770200.0],["2012-04-05",13.6759,13.6856,13.3931,13.4662,625800.0],["2012-04-09",13.3443,13.3687,13.0469,13.1347,979300.0],["2012-04-10",13.0664,13.1835,12.8714,12.9153,822600.0],["2012-04-11",13.0811,13.1249,12.8617,12.9104,663900.0],["2012-04-12",12.9202,13.4126,12.9202,13.4126,780900.0],["2012-04-13",13.3833,13.437,13.0713,13.0713,628300.0],["2012-04-16",13.1639,13.2225,12.7934,12.8665,1115300.0],["2012-04-17",12.7837,12.9494,12.6033,12.808,1959700.0],["2012-04-18",12.7252,12.7837,12.5545,12.613,693300.0],["2012-04-19",12.6959,12.7398,12.5643,12.574,474000.0],["2012-04-20",12.6666,12.7154,12.4814,12.535,723700.0],["2012-04-23",12.3351,12.5886,12.1937,12.5009,961200.0],["2012-04-24",12.5106,12.5594,12.3936,12.4375,452300.0],["2012-04-25",12.691,12.9446,12.5058,12.9007,1653100.0],["2012-04-26",12.8422,13.1006,12.7349,13.0567,950000.0],["2012-04-27",13.5491,13.9587,13.0128,13.4565,1593100.0],["2012-04-30",13.4906,13.4906,13.1201,13.4126,1006300.0],["2012-05-01",13.3492,13.437,13.2663,13.3346,957300.0],["2012-05-02",13.2658,13.2658,12.9859,13.1332,628500.0],["2012-05-03",13.1038,13.1627,12.7059,12.7207,677900.0],["2012-05-04",12.6224,12.7698,12.4407,12.5831,465100.0],["2012-05-07",12.5488,12.7894,12.4849,12.7894,687000.0],["2012-05-08",12.6765,12.8042,12.4112,12.6273,849200.0],["2012-05-09",12.4505,12.5831,12.3032,12.4309,666900.0],["2012-05-10",12.5488,12.5537,12.3277,12.48,640400.0],["2012-05-11",12.3179,12.3916,12.2344,12.2786,589600.0],["2012-05-14",12.1804,12.2541,11.9496,11.9545,497300.0],["2012-05-15",11.9201,12.1067,11.7728,11.8268,715000.0],["2012-05-16",11.9152,12.1166,11.3749,11.3847,1255600.0],["2012-05-17",11.3946,11.4879,11.2816,11.4142,590800.0],["2012-05-18",11.4142,11.5272,11.2128,11.2521,1028200.0],["2012-05-21",11.2816,11.4633,11.0901,11.4339,1306800.0],["2012-05-22",11.4437,11.5665,11.3455,11.4437,1247100.0],["2012-05-23",11.3209,11.4339,11.0901,11.3897,890000.0],["2012-05-24",11.429,11.429,11.2521,11.3749,807300.0],["2012-05-25",11.3798,11.4879,11.3356,11.3455,312300.0],["2012-05-29",11.4879,11.5272,11.3455,11.4879,618700.0],["2012-05-30",11.3504,11.3651,11.1048,11.3062,433300.0],["2012-05-31",11.3013,11.4093,11.1441,11.3258,427600.0],["2012-06-01",11.1834,11.4928,11.1048,11.1834,1404600.0],["2012-06-04",11.1834,11.2227,10.928,10.9673,591500.0],["2012-06-05",10.9231,11.2472,10.9083,11.1932,402200.0],["2012-06-06",11.2571,11.7286,11.2227,11.6991,766600.0],["2012-06-07",11.8612,11.8661,11.4142,11.4535,581400.0],["2012-06-08",11.3946,11.4584,11.1981,11.424,428100.0],["2012-06-11",11.4142,11.5861,11.203,11.203,830800.0],["2012-06-12",11.2571,11.2914,11.0213,11.2767,718500.0],["2012-06-13",11.2227,11.3848,11.0999,11.2178,519700.0],["2012-06-14",11.2423,11.3258,11.1834,11.2669,600800.0],["2012-06-15",11.2767,11.3405,11.1441,11.3405,374700.0],["2012-06-18",11.257,12.0969,11.2227,11.9103,1722800.0],["2012-06-19",12.1411,12.9122,12.1362,12.701,1896400.0],["2012-06-20",12.5733,12.7796,12.4211,12.6568,807100.0],["2012-06-21",12.7501,12.8238,12.2983,12.3916,580300.0],["2012-06-22",12.4702,12.7108,12.2344,12.3572,748800.0],["2012-06-25",12.1215,12.1509,11.8955,12.0527,833500.0],["2012-06-26",12.0674,12.3228,12.0232,12.2443,1283900.0],["2012-06-27",12.313,12.6421,12.2197,12.5242,834200.0],["2012-06-28",12.4112,12.6077,12.2885,12.426,1217100.0],["2012-06-29",12.7207,12.7698,12.4947,12.7649,956800.0],["2012-07-02",12.9122,13.1922,12.8042,13.1774,1103900.0],["2012-07-03",13.1971,13.4476,13.1087,13.1431,356900.0],["2012-07-05",13.1038,13.1578,12.8434,12.922,513800.0],["2012-07-06",12.7698,12.8926,12.6568,12.8484,414900.0],["2012-07-09",12.7845,12.8336,12.4751,12.534,470600.0],["2012-07-10",12.5782,12.647,12.2099,12.3621,755300.0],["2012-07-11",12.3523,12.4112,12.1411,12.2099,641700.0],["2012-07-12",12.0773,12.1067,11.9839,12.0183,594300.0],["2012-07-13",12.0871,12.3228,12.0281,12.3228,622200.0],["2012-07-16",12.3081,12.3916,12.0969,12.1755,596200.0],["2012-07-17",12.2934,12.313,12.1018,12.2099,301500.0],["2012-07-18",12.2099,12.2835,12.1313,12.1951,646200.0],["2012-07-19",12.1853,12.3867,12.146,12.2983,323000.0],["2012-07-20",12.2148,12.3179,12.1313,12.1411,349200.0],["2012-07-23",11.8759,12.0085,11.6254,11.925,355600.0],["2012-07-24",11.925,11.979,11.7335,11.817,450600.0],["2012-07-25",11.9054,12.0429,11.7973,11.9839,602100.0],["2012-07-26",11.7777,12.7354,11.5812,12.593,1259700.0],["2012-07-27",12.6814,13.1774,12.3719,13.0841,1234700.0],["2012-07-30",13.0939,13.3493,12.9466,13.1873,1021000.0],["2012-07-31",13.1332,13.2167,13.035,13.1873,614700.0],["2012-08-01",13.1725,13.2707,13.0448,13.2118,857200.0],["2012-08-02",13.093,13.2662,12.9941,13.2118,758400.0],["2012-08-03",13.3603,13.4048,13.3009,13.3603,1172900.0],["2012-08-06",13.4196,13.4889,13.3108,13.3256,669400.0],["2012-08-07",13.4048,14.0184,13.3603,13.9491,840000.0],["2012-08-08",13.8303,14.0035,13.5879,13.8353,947600.0],["2012-08-09",13.8402,14.0283,13.7809,14.0035,643200.0],["2012-08-10",13.9936,14.0035,13.8699,13.9639,705700.0],["2012-08-13",13.9293,14.0728,13.865,14.0629,237100.0],["2012-08-14",14.1025,14.3004,14.0431,14.1272,442100.0],["2012-08-15",14.2856,14.2856,14.0926,14.147,350800.0],["2012-08-16",14.1916,14.2955,14.0778,14.1718,344100.0],["2012-08-17",14.2015,14.3252,14.0876,14.2955,347800.0],["2012-08-20",14.3054,14.4192,14.2262,14.3499,539300.0],["2012-08-21",14.3944,14.5181,14.3004,14.3499,483600.0],["2012-08-22",14.2905,14.3697,14.0975,14.246,574300.0],["2012-08-23",14.2509,14.2509,14.053,14.0728,342300.0],["2012-08-24",14.0184,14.1619,14.0085,14.1074,450400.0],["2012-08-27",14.1074,14.1866,14.053,14.1322,436600.0],["2012-08-28",14.0728,14.1767,14.058,14.1371,389400.0],["2012-08-29",14.1272,14.2113,14.0233,14.058,569300.0],["2012-08-30",13.954,13.9788,13.9046,13.9194,355600.0],["2012-08-31",13.9145,14.1223,13.9145,14.0975,401100.0],["2012-09-04",14.1718,14.345,13.9689,14.1767,630400.0],["2012-09-05",14.1718,14.3351,14.152,14.1718,416800.0],["2012-09-06",14.2559,14.8051,14.2262,14.6715,544300.0],["2012-09-07",14.7755,14.8942,14.6666,14.7656,493200.0],["2012-09-10",14.7161,14.8447,14.627,14.7557,335600.0],["2012-09-11",14.6666,14.9437,14.6369,14.8546,268600.0],["2012-09-12",14.9387,15.0031,14.6666,14.7309,401800.0],["2012-09-13",14.7012,15.2159,14.5825,15.1862,329500.0],["2012-09-14",15.3346,15.3396,15.1416,15.3297,391200.0],["2012-09-17",15.295,15.3395,15.1812,15.2208,384500.0],["2012-09-18",15.2158,15.4534,15.1466,15.2604,477500.0],["2012-09-19",15.2257,15.4039,15.0476,15.1911,572800.0],["2012-09-20",14.9635,15.0427,14.6765,14.8447,678000.0],["2012-09-21",14.9338,15.0921,14.8596,14.9387,486300.0],["2012-09-24",14.7853,15.1466,14.6963,14.9486,686500.0],["2012-09-25",14.8893,15.0526,14.2757,14.3548,756500.0],["2012-09-26",14.3549,14.3598,14.0679,14.2015,679000.0],["2012-09-27",14.3202,14.4241,14.2262,14.4142,318800.0],["2012-09-28",14.3351,14.5033,14.2064,14.4637,443500.0],["2012-10-01",13.959,14.9684,13.959,14.6864,607000.0],["2012-10-02",14.7606,14.919,14.6468,14.7557,484400.0],["2012-10-03",14.8101,14.8893,14.5726,14.8645,364600.0],["2012-10-04",14.5676,15.0328,14.5033,14.9437,476600.0],["2012-10-05",14.9981,15.2109,14.9387,15.0822,496100.0],["2012-10-08",14.9833,15.1466,14.8744,15.0526,217600.0],["2012-10-09",14.6418,15.008,14.2608,14.5528,1146100.0],["2012-10-10",14.5676,14.6369,14.2806,14.2955,622500.0],["2012-10-11",14.4142,14.4439,14.2311,14.2757,486300.0],["2012-10-12",14.2262,14.4093,13.7165,13.9441,664300.0],["2012-10-15",13.9441,14.1767,13.8501,14.1124,442400.0],["2012-10-16",14.1668,14.2856,14.1668,14.2509,378200.0],["2012-10-17",14.2509,14.3895,14.2114,14.3845,569600.0],["2012-10-18",14.3895,14.4241,14.2064,14.3746,238500.0],["2012-10-19",14.3301,14.3301,14.0283,14.1718,319900.0],["2012-10-22",14.1767,14.3252,14.1025,14.246,342000.0],["2012-10-23",13.9738,14.2213,13.8551,14.2064,411900.0],["2012-10-24",14.2806,14.4637,13.9738,13.9936,627200.0],["2012-10-25",14.1718,15.013,14.1718,14.4192,922400.0],["2012-10-26",14.6072,14.6567,14.0827,14.241,547900.0],["2012-10-31",14.34,14.6963,14.147,14.5775,655800.0],["2012-11-01",14.6473,15.0707,14.453,15.0309,375400.0],["2012-11-02",15.1604,15.1953,14.7668,14.9611,352200.0],["2012-11-05",15.0259,15.1654,14.8665,15.006,466800.0],["2012-11-06",15.0159,15.1505,14.8615,14.9362,490500.0],["2012-11-07",14.6821,14.8615,14.2587,14.2587,329800.0],["2012-11-08",14.2537,14.4231,14.0195,14.0245,337000.0],["2012-11-09",13.9598,14.0793,13.8501,13.9348,288900.0],["2012-11-12",13.4964,13.9448,13.3071,13.9,396800.0],["2012-11-13",13.8103,13.9847,13.7057,13.7405,634000.0],["2012-11-14",13.8003,13.885,13.2224,13.2971,769100.0],["2012-11-15",13.3121,13.6259,13.0281,13.616,677300.0],["2012-11-16",13.6309,13.7754,13.4914,13.7007,447000.0],["2012-11-19",13.8551,14.154,13.7555,14.154,397100.0],["2012-11-20",14.1341,14.3533,13.9996,14.0295,570200.0],["2012-11-21",14.0544,14.164,13.89,14.0793,523100.0],["2012-11-23",14.159,14.3284,13.9946,14.3284,284500.0],["2012-11-26",14.2487,14.4679,14.2487,14.453,327400.0],["2012-11-27",14.5426,14.6772,14.4978,14.6273,429200.0],["2012-11-28",14.4878,14.8515,14.3782,14.722,476300.0],["2012-11-29",14.8117,14.8167,14.5327,14.6672,386900.0],["2012-11-30",14.6622,14.7419,14.5476,14.6722,279100.0],["2012-12-03",14.6821,14.8266,14.5327,14.7569,341100.0],["2012-12-04",14.7419,14.9163,14.5925,14.7071,177900.0],["2012-12-05",14.7369,14.8864,14.6523,14.8864,289800.0],["2012-12-06",14.9163,15.1704,14.8615,15.1554,378900.0],["2012-12-07",15.1953,15.3597,14.996,15.3049,270700.0],["2012-12-10",15.3099,15.3448,14.9462,15.1754,543500.0],["2012-12-11",15.2451,15.4195,15.1554,15.3348,372900.0],["2012-12-12",15.3049,15.544,15.0907,15.1305,520600.0],["2012-12-13",15.1355,15.3348,14.9761,15.1056,696400.0],["2012-12-14",15.0807,15.1953,14.8416,14.8764,420000.0],["2012-12-17",14.9362,15.0209,14.7619,15.011,520000.0],["2012-12-18",15.0359,15.5241,14.9462,15.4843,702300.0],["2012-12-19",15.5549,16.1,15.4943,15.8931,1068600.0],["2012-12-20",15.8527,15.9284,15.4338,15.6104,334400.0],["2012-12-21",15.4489,15.6407,15.3934,15.5246,339500.0],["2012-12-24",15.4086,15.4641,15.2723,15.3379,108100.0],["2012-12-26",15.3934,15.4944,15.2016,15.2067,304900.0],["2012-12-27",15.2319,15.348,15.1612,15.2672,246500.0],["2012-12-28",15.1764,15.2168,14.9745,15.03,442400.0],["2012-12-31",15.0401,15.2925,14.9442,15.0603,444400.0],["2013-01-02",15.4287,15.782,15.4287,15.782,571000.0],["2013-01-03",16.1656,16.1656,15.9435,16.0495,514700.0],["2013-01-04",16.0798,16.6451,16.0495,16.6198,605200.0],["2013-01-07",16.423,16.64,16.423,16.5845,657500.0],["2013-01-08",16.6552,16.8873,16.4634,16.7813,909100.0],["2013-01-09",16.8116,17.0741,16.8116,16.8974,630400.0],["2013-01-10",17.1195,17.2406,16.9227,17.1397,927400.0],["2013-01-11",17.0589,17.2558,17.0589,17.1043,689000.0],["2013-01-14",17.0186,17.0993,16.8924,17.0438,468900.0],["2013-01-15",16.9883,17.2002,16.9832,17.1144,338600.0],["2013-01-16",17.0135,17.1043,16.9731,16.9933,501300.0],["2013-01-17",17.0993,17.286,17.0438,17.1649,798900.0],["2013-01-18",17.1094,17.4173,17.0842,17.1498,917200.0],["2013-01-22",17.1195,17.6494,17.0488,17.5434,918400.0],["2013-01-23",17.069,17.6091,17.069,17.5233,703000.0],["2013-01-24",17.5687,17.71,17.493,17.6343,710300.0],["2013-01-25",17.6948,17.7857,17.5838,17.7453,1334600.0],["2013-01-28",17.8362,17.9876,17.7655,17.8665,677800.0],["2013-01-29",17.8715,17.9724,17.5182,17.5182,840000.0],["2013-01-30",17.5081,17.6595,17.4274,17.5233,1437900.0],["2013-01-31",17.4677,17.6393,17.0943,17.4879,1108900.0],["2013-02-01",17.6242,18.0229,17.5132,17.9977,292900.0],["2013-02-04",17.8362,18.0734,17.8261,18.033,348100.0],["2013-02-05",18.1642,18.2399,17.9775,18.1541,1092000.0],["2013-02-06",18.0431,18.6084,18.0431,18.5125,517000.0],["2013-02-07",18.6992,19.3604,18.6992,18.9516,2050100.0],["2013-02-08",19.0828,19.108,18.7446,18.8607,670300.0],["2013-02-11",18.5226,18.6487,18.2197,18.4216,1176000.0],["2013-02-12",18.6487,18.6487,18.3762,18.4519,503200.0],["2013-02-13",18.457,18.5983,18.3409,18.5478,419100.0],["2013-02-14",18.6386,18.9061,18.6134,18.9011,716700.0],["2013-02-15",18.886,19.0929,18.7699,18.9768,772300.0],["2013-02-19",19.0071,19.0626,18.8607,18.9869,525700.0],["2013-02-20",18.9717,19.0475,18.5175,18.5276,462300.0],["2013-02-21",18.4368,18.4368,17.7352,17.8362,756400.0],["2013-02-22",18.0481,18.2147,17.927,18.1844,506400.0],["2013-02-25",18.3005,18.3005,17.8917,17.8967,749500.0],["2013-02-26",17.9825,18.0179,17.5132,17.8564,702500.0],["2013-02-27",17.8564,18.245,17.7756,18.1743,408700.0],["2013-02-28",18.0835,18.1541,17.922,18.1188,494800.0],["2013-03-01",18.0078,18.2147,17.6595,18.1693,497100.0],["2013-03-04",18.0986,18.2753,18.0128,18.1087,820100.0],["2013-03-05",18.1693,18.4519,18.0381,18.3358,1671800.0],["2013-03-06",18.4014,18.5478,18.2652,18.4923,1388300.0],["2013-03-07",18.5074,18.7598,18.3308,18.5074,2557800.0],["2013-03-08",18.6235,18.6588,18.4317,18.5629,383100.0],["2013-03-11",18.4822,18.5983,18.4166,18.5175,380500.0],["2013-03-12",18.4973,18.5226,18.0078,18.2248,1184500.0],["2013-03-13",18.2248,18.3409,18.1491,18.3308,437600.0],["2013-03-14",18.4014,18.4014,18.1188,18.1844,463500.0],["2013-03-15",18.0986,18.1996,18.0078,18.0078,775700.0],["2013-03-18",17.7756,18.1037,17.6595,17.7251,728500.0],["2013-03-19",17.7706,17.9775,17.4274,17.5586,765400.0],["2013-03-20",17.6494,18.0683,17.6444,18.0179,467400.0],["2013-03-21",17.9321,18.0381,17.4526,17.4576,1015500.0],["2013-03-22",17.5182,17.604,16.9075,17.1195,1241900.0],["2013-03-25",17.2103,17.286,16.746,16.7712,897300.0],["2013-03-26",16.8369,17.1397,16.5441,17.069,837200.0],["2013-03-27",16.9479,17.1144,16.8217,16.9731,399100.0],["2013-03-28",16.9933,17.281,16.9328,17.2255,396200.0],["2013-04-01",17.2103,17.2356,16.9327,17.0589,710100.0],["2013-04-02",17.1094,17.2457,16.9832,17.1649,755200.0],["2013-04-03",17.2154,17.2154,16.7309,16.9025,972400.0],["2013-04-04",16.8015,16.9126,16.7561,16.8318,790000.0],["2013-04-05",16.5593,16.741,16.4583,16.6097,634300.0],["2013-04-08",16.6602,16.6602,16.2968,16.635,761500.0],["2013-04-09",16.5946,16.8823,16.5593,16.8015,624300.0],["2013-04-10",16.8823,17.5737,16.8419,17.5485,1244000.0],["2013-04-11",17.5586,17.6949,17.2709,17.3769,797000.0],["2013-04-12",17.2759,17.3365,17.1144,17.1851,510300.0],["2013-04-15",17.1599,17.2659,16.8722,16.9176,843600.0],["2013-04-16",17.0236,17.0741,16.8924,17.0337,408500.0],["2013-04-17",16.8268,17.0135,16.2565,16.2968,683200.0],["2013-04-18",16.2565,16.2565,15.6962,15.9587,1209200.0],["2013-04-19",16.1101,16.3675,16.0293,16.2615,641100.0],["2013-04-22",16.2615,16.4381,16.1858,16.3927,511800.0],["2013-04-23",16.4987,17.1599,16.4785,16.8722,700100.0],["2013-04-24",16.9025,17.0539,16.7813,16.9782,424600.0],["2013-04-25",17.0387,17.0842,16.5896,16.7359,686400.0],["2013-04-26",16.3019,17.4425,16.1101,16.8066,1234400.0],["2013-04-29",16.8015,16.9075,16.4079,16.6703,1083900.0],["2013-04-30",16.6552,17.1144,16.5896,17.1094,628500.0],["2013-05-01",17.0337,17.0337,16.2968,16.2968,863500.0],["2013-05-02",16.4342,16.6376,16.2409,16.6071,1111600.0],["2013-05-03",16.8156,16.9225,16.602,16.6224,944600.0],["2013-05-06",16.6274,16.7292,16.4596,16.6122,851700.0],["2013-05-07",16.6631,16.7088,16.5308,16.658,694100.0],["2013-05-08",16.7241,16.9428,16.6478,16.9072,819100.0],["2013-05-09",16.9072,17.3294,16.7495,17.3192,1310400.0],["2013-05-10",17.3294,17.7058,17.3243,17.5786,549700.0],["2013-05-13",17.5735,17.6295,17.3446,17.4362,417500.0],["2013-05-14",17.3039,17.8024,17.1869,17.7617,738500.0],["2013-05-15",17.7617,17.8533,17.5176,17.599,700000.0],["2013-05-16",17.5583,17.6244,17.3395,17.3548,432700.0],["2013-05-17",17.3141,17.5786,17.3141,17.5074,404100.0],["2013-05-20",17.487,17.6142,17.3395,17.3853,758800.0],["2013-05-21",17.3599,17.487,17.1971,17.3802,1276600.0],["2013-05-22",17.3599,17.7058,17.192,17.2582,676000.0],["2013-05-23",17.0852,17.2582,16.8106,17.1666,507200.0],["2013-05-24",17.0649,17.1005,16.6885,16.9021,681900.0],["2013-05-28",17.1259,17.6142,16.9072,17.5379,891100.0],["2013-05-29",17.5633,17.6396,17.3395,17.4464,652800.0],["2013-05-30",17.4565,17.6346,17.3904,17.5684,537100.0],["2013-05-31",17.5074,17.6244,17.2124,17.2327,1063000.0],["2013-06-03",17.248,17.2836,16.7241,16.8767,849200.0],["2013-06-04",16.9225,17.0242,16.719,16.8767,505800.0],["2013-06-05",16.8258,16.9174,16.5359,16.6122,589500.0],["2013-06-06",16.6325,17.0191,16.5868,17.0191,631500.0],["2013-06-07",17.0191,17.2938,16.8258,17.2785,575100.0],["2013-06-10",17.3395,17.3955,17.0445,17.1005,613200.0],["2013-06-11",16.7444,16.9479,16.4291,16.485,796300.0],["2013-06-12",16.6631,16.7088,16.3121,16.3324,466500.0],["2013-06-13",16.307,16.9123,16.1544,16.8004,600100.0],["2013-06-14",16.8004,17.3243,16.6885,16.9174,899600.0],["2013-06-17",17.1615,18.0262,17.0038,17.9957,1291700.0],["2013-06-18",17.9804,18.0516,17.6396,17.9194,595000.0],["2013-06-19",17.8533,17.8533,17.248,17.4972,705500.0],["2013-06-20",17.8431,17.8431,16.5461,16.8716,1283000.0],["2013-06-21",16.9937,17.0344,16.4443,16.8055,1392200.0],["2013-06-24",16.5562,16.5562,15.5796,16.2867,1407800.0],["2013-06-25",16.5054,16.5206,15.7882,16.0985,1160600.0],["2013-06-26",16.2867,16.363,16.0934,16.1137,712900.0],["2013-06-27",16.2561,16.7648,16.2561,16.7292,1028100.0],["2013-06-28",16.7546,16.7546,16.3273,16.3528,821200.0],["2013-07-01",16.4494,16.6427,16.1697,16.1849,534400.0],["2013-07-02",16.1748,16.3477,15.7424,15.7831,573600.0],["2013-07-03",15.6458,16.012,15.6254,15.8391,199800.0],["2013-07-05",16.0679,16.2765,16.012,16.2663,297900.0],["2013-07-08",16.3273,16.5511,16.2663,16.4698,717500.0],["2013-07-09",16.6274,16.9428,16.5003,16.5918,717900.0],["2013-07-10",16.5817,16.7037,16.3731,16.4087,382900.0],["2013-07-11",16.7343,16.9937,16.4698,16.5105,1567800.0],["2013-07-12",16.5817,16.7902,16.4749,16.5562,664200.0],["2013-07-15",16.5969,16.7088,16.4799,16.658,1101700.0],["2013-07-16",16.658,16.6885,16.4342,16.602,710400.0],["2013-07-17",16.6936,16.7546,16.4342,16.5969,1040400.0],["2013-07-18",16.6681,17.1971,16.6427,16.9784,1495200.0],["2013-07-19",16.9682,17.1107,16.7495,16.7851,680400.0],["2013-07-22",16.8919,17.2226,16.8004,17.1768,745700.0],["2013-07-23",17.3141,17.5277,17.2429,17.3345,1002500.0],["2013-07-24",17.3294,17.721,17.2785,17.5633,675300.0],["2013-07-25",18.6162,18.8299,17.7668,18.4687,1003500.0],["2013-07-26",18.545,18.7536,18.3721,18.6773,628700.0],["2013-07-29",18.5654,18.5654,17.9499,18.2144,616400.0],["2013-07-30",18.3161,18.4585,18.1941,18.3161,695600.0],["2013-07-31",18.2958,18.5552,18.2602,18.4942,695000.0],["2013-08-01",18.5654,19.72,18.5043,18.6264,1938000.0],["2013-08-02",18.5854,18.6725,18.3191,18.5086,524500.0],["2013-08-05",18.5137,18.821,18.4113,18.4676,450800.0],["2013-08-06",18.4369,18.5547,18.3447,18.4011,470200.0],["2013-08-07",18.3447,18.6674,18.1399,18.4932,295600.0],["2013-08-08",18.6315,19.0259,18.5393,18.9798,700500.0],["2013-08-09",18.9234,19.1078,18.78,18.7903,307300.0],["2013-08-12",18.8005,18.9286,18.6213,18.693,448600.0],["2013-08-13",18.7032,19.0003,18.652,18.8722,520200.0],["2013-08-14",18.9337,18.9951,18.4676,18.4932,453200.0],["2013-08-15",18.1911,18.4779,18.0426,18.4523,770900.0],["2013-08-16",18.3703,18.6827,18.314,18.6213,271500.0],["2013-08-19",18.6008,18.821,18.3396,18.3396,377800.0],["2013-08-20",18.273,18.4471,18.1552,18.3601,413000.0],["2013-08-21",18.3191,18.3447,18.0272,18.1757,545400.0],["2013-08-22",18.2116,18.3191,17.9862,18.1194,300500.0],["2013-08-23",18.145,18.4676,17.9043,18.0272,338000.0],["2013-08-26",18.0374,18.2474,17.8326,17.9299,420800.0],["2013-08-27",17.6124,17.7046,17.3409,17.3461,308700.0],["2013-08-28",17.4178,18.0221,17.218,17.7916,616500.0],["2013-08-29",17.7814,18.0631,17.7199,18.0477,256400.0],["2013-08-30",18.1399,18.2321,17.8377,18.1399,542800.0],["2013-09-03",18.2782,18.4625,18.186,18.2935,503800.0],["2013-09-04",18.3191,18.8159,18.2116,18.7442,440100.0],["2013-09-05",18.7391,18.8978,18.4625,18.5086,391500.0],["2013-09-06",18.5854,19.0668,18.4523,18.8415,477800.0],["2013-09-09",18.9183,18.9747,18.6879,18.9644,208800.0],["2013-09-10",19.1078,19.4919,19.0361,19.2461,727600.0],["2013-09-11",19.1078,19.369,18.9798,19.1283,521000.0],["2013-09-12",18.9747,19.1129,18.7749,19.0822,782800.0],["2013-09-13",19.0822,19.4868,19.0668,19.4509,610900.0],["2013-09-16",19.5585,20.214,19.5585,19.8658,1194300.0],["2013-09-17",19.8197,20.2294,19.7531,20.0655,853700.0],["2013-09-18",19.8658,20.1474,19.789,19.8965,599900.0],["2013-09-19",19.7019,19.8606,19.5022,19.6302,506700.0],["2013-09-20",19.5739,19.6865,19.2819,19.4663,437700.0],["2013-09-23",19.328,19.497,19.0003,19.0259,422900.0],["2013-09-24",19.0976,19.5841,18.9132,19.2563,414400.0],["2013-09-25",19.2256,19.2256,18.7903,18.8261,651900.0],["2013-09-26",18.7493,19.7685,18.5393,18.6674,1731000.0],["2013-09-27",18.4779,18.78,18.4267,18.734,292800.0],["2013-09-30",18.4779,18.6315,18.4011,18.4472,448000.0],["2013-10-01",18.5393,18.7852,18.4523,18.6418,452500.0],["2013-10-02",18.4369,18.6981,18.2833,18.4369,567900.0],["2013-10-03",18.4472,18.5547,18.2833,18.5137,630900.0],["2013-10-04",18.5701,18.5752,18.3601,18.4523,261800.0],["2013-10-07",18.9081,18.9439,18.5496,18.5649,634100.0],["2013-10-08",18.4984,18.6366,17.976,18.1706,468100.0],["2013-10-09",18.1655,18.3242,18.0374,18.2013,517300.0],["2013-10-10",18.4369,18.6571,18.3447,18.6418,655800.0],["2013-10-11",18.5957,19.1949,18.5547,19.159,524600.0],["2013-10-14",18.9747,19.1846,18.8927,19.1385,354400.0],["2013-10-15",19.0822,19.2256,18.9542,19.072,399700.0],["2013-10-16",19.2563,19.579,19.1641,19.4561,535100.0],["2013-10-17",19.2666,19.8914,19.2461,19.8248,657500.0],["2013-10-18",19.8299,20.0553,19.6456,20.0194,338200.0],["2013-10-21",20.0348,20.127,19.6456,19.7019,414800.0],["2013-10-22",19.7173,19.8914,19.5892,19.5995,823700.0],["2013-10-23",19.4612,19.5585,18.6623,19.3024,455100.0],["2013-10-24",19.5636,20.7006,19.5636,20.3369,1513800.0],["2013-10-25",20.5828,20.8747,20.383,20.4855,424500.0],["2013-10-28",20.4855,20.9822,20.1577,20.173,533900.0],["2013-10-29",20.2755,20.3113,20.0245,20.0655,741300.0],["2013-10-30",20.1218,20.255,19.8402,19.8709,424300.0],["2013-10-31",19.8967,20.1905,19.8554,19.9224,298100.0],["2013-11-01",19.9173,20.1905,19.9173,20.1286,436200.0],["2013-11-04",20.2369,20.273,20.0152,20.0977,315200.0],["2013-11-05",20.0358,20.4431,19.9379,20.3245,382100.0],["2013-11-06",20.4431,21.0771,20.3967,20.8039,603600.0],["2013-11-07",20.9173,21.0049,20.5925,20.6699,1639800.0],["2013-11-08",20.7059,21.0977,20.6183,21.0977,299200.0],["2013-11-11",21.1338,21.1338,20.8399,20.8812,228000.0],["2013-11-12",20.8296,20.9534,20.7833,20.9018,285200.0],["2013-11-13",20.7884,20.9637,20.5307,20.9637,131800.0],["2013-11-14",20.7832,21.1698,20.7832,20.9688,304900.0],["2013-11-15",21.0719,21.2059,21.0358,21.1028,303400.0],["2013-11-18",21.0874,21.474,20.7575,21.2678,533500.0],["2013-11-19",21.2626,21.4482,21.1544,21.242,319800.0],["2013-11-20",21.2575,21.6234,21.1595,21.5513,695100.0],["2013-11-21",21.5564,21.8142,21.3193,21.6441,413000.0],["2013-11-22",21.6441,22.0358,21.5255,21.8399,534500.0],["2013-11-25",21.9894,22.1131,21.7214,21.9121,632800.0],["2013-11-26",21.8348,22.0307,21.443,21.4997,672600.0],["2013-11-27",21.5822,21.5977,21.2987,21.443,395400.0],["2013-11-29",21.5616,21.7936,21.4173,21.51,226200.0],["2013-12-02",21.4121,21.5461,21.1492,21.1647,567100.0],["2013-12-03",21.1338,21.443,20.9534,21.4173,286800.0],["2013-12-04",21.3657,21.5822,21.0307,21.2472,299700.0],["2013-12-05",21.242,21.3348,20.9843,21.2472,184200.0],["2013-12-06",21.5874,21.7936,21.5049,21.5307,287000.0],["2013-12-09",21.5977,22.1647,21.5667,22.0977,419500.0],["2013-12-10",22.1647,22.3193,21.7936,21.8039,508300.0],["2013-12-11",21.9121,22.242,21.9121,22.108,366900.0],["2013-12-12",22.0307,22.0358,21.4997,21.6698,400300.0],["2013-12-13",21.7935,22.041,21.6853,21.9791,403800.0],["2013-12-16",22.041,22.4121,21.9791,22.0771,618600.0],["2013-12-17",22.1131,22.2317,22.0719,22.1698,513200.0],["2013-12-18",22.3306,22.5639,22.061,22.5483,596700.0],["2013-12-19",22.5587,22.9838,22.4861,22.7402,293100.0],["2013-12-20",22.7609,23.186,22.709,23.1135,764400.0],["2013-12-23",23.1808,23.1964,22.9735,23.186,400500.0],["2013-12-24",23.2534,23.3053,23.1238,23.2794,84700.0],["2013-12-26",23.3105,23.4401,23.186,23.2949,195700.0],["2013-12-27",23.326,23.5904,23.1446,23.3157,228900.0],["2013-12-30",24.3059,24.3578,23.2483,23.3571,512800.0],["2013-12-31",23.409,23.5853,23.2794,23.4971,340600.0],["2014-01-02",23.3623,23.4764,23.0409,23.212,396100.0],["2014-01-03",23.2845,23.5542,23.2845,23.4349,391000.0],["2014-01-06",23.549,23.549,23.3312,23.3882,436800.0],["2014-01-07",23.5334,23.5853,23.3312,23.5127,517300.0],["2014-01-08",23.5386,23.6371,23.3986,23.5438,493400.0],["2014-01-09",23.523,23.6786,23.3364,23.3623,353000.0],["2014-01-10",23.3831,23.4816,23.2431,23.409,443300.0],["2014-01-13",23.4505,23.7201,23.0927,23.1757,604600.0],["2014-01-14",23.3779,23.9171,23.2223,23.7408,754900.0],["2014-01-15",24.1867,25.2496,24.1348,24.3682,1288000.0],["2014-01-16",24.4407,24.7518,24.3733,24.4926,991000.0],["2014-01-17",24.4252,24.7363,24.3422,24.3941,429900.0],["2014-01-21",24.5185,24.6378,24.2748,24.4822,266500.0],["2014-01-22",24.5496,24.7777,24.2852,24.3422,415400.0],["2014-01-23",24.2852,24.3526,23.8237,23.9274,502300.0],["2014-01-24",23.7978,23.9119,22.6002,22.6779,798400.0],["2014-01-27",22.7401,23.046,22.0143,22.061,532300.0],["2014-01-28",22.1543,22.9061,22.1543,22.6209,597600.0],["2014-01-29",22.2372,22.5224,21.8743,21.9884,835700.0],["2014-01-30",22.3461,22.4705,22.0195,22.1232,531500.0],["2014-01-31",21.9002,22.3513,21.6047,22.1698,490200.0],["2014-02-03",22.1698,22.6209,21.1018,21.4492,962700.0],["2014-02-04",21.6358,22.4187,21.4284,22.2891,840700.0],["2014-02-05",23.6838,23.9275,22.2943,22.5483,1654000.0],["2014-02-06",22.9764,22.9764,22.4805,22.6997,544400.0],["2014-02-07",22.658,23.0547,22.3134,22.7363,570300.0],["2014-02-10",22.7102,22.9242,22.3499,22.5744,454600.0],["2014-02-11",22.4543,22.7102,22.3708,22.4491,944300.0],["2014-02-12",22.0837,22.4543,22.0785,22.3917,2333400.0],["2014-02-13",22.0315,23.1957,22.0054,23.0547,2842200.0],["2014-02-14",22.8824,23.4776,22.778,23.1539,855800.0],["2014-02-18",23.2061,23.676,22.9399,23.5716,1005700.0],["2014-02-19",23.1174,23.676,22.7206,23.3784,1375600.0],["2014-02-20",23.2322,23.415,22.9921,23.2113,549500.0],["2014-02-21",23.1591,23.2113,22.9399,23.0182,425500.0],["2014-02-24",22.9816,23.2166,22.9033,23.0391,483800.0],["2014-02-25",23.0234,23.0913,22.6841,23.0234,754400.0],["2014-02-26",22.8302,22.966,22.6058,22.7728,1046000.0],["2014-02-27",22.778,23.4985,22.6266,23.4411,653100.0],["2014-02-28",23.4411,23.6238,23.2479,23.488,738700.0],["2014-03-03",23.1539,23.4985,22.8824,23.0913,1071800.0],["2014-03-04",23.3471,24.0728,23.3366,24.0728,813200.0],["2014-03-05",24.1459,24.6679,24.0989,24.1981,1069400.0],["2014-03-06",24.386,24.48,23.9423,24.078,576500.0],["2014-03-07",24.0884,24.2764,23.7647,23.9161,573600.0],["2014-03-10",23.9161,24.4121,23.7595,24.3756,676800.0],["2014-03-11",24.3286,24.6888,24.1041,24.3025,923900.0],["2014-03-12",24.1876,24.3443,23.9475,24.3338,348700.0],["2014-03-13",24.4904,24.5061,23.7439,24.0153,688900.0],["2014-03-14",23.9423,24.0623,23.6812,23.7334,464000.0],["2014-03-17",23.9057,24.125,23.8692,24.0101,704700.0],["2014-03-18",24.0884,24.1511,23.937,23.9788,521900.0],["2014-03-19",24.0206,24.0519,23.7073,23.7334,419800.0],["2014-03-20",23.7334,24.3077,23.6551,24.2137,825900.0],["2014-03-21",24.4069,24.5061,23.9579,24.1198,1045500.0],["2014-03-24",24.1772,24.219,23.723,23.8744,538300.0],["2014-03-25",23.9788,24.3129,23.7804,24.0832,353700.0],["2014-03-26",24.5113,24.8924,24.3495,24.4017,980600.0],["2014-03-27",24.3495,24.48,23.7804,23.8744,666800.0],["2014-03-28",23.9631,24.3129,23.8117,23.9109,457600.0],["2014-03-31",24.2503,24.7567,24.1041,24.5844,768700.0],["2014-04-01",24.7671,25.2579,24.5374,25.2213,975600.0],["2014-04-02",25.2213,25.686,25.0334,25.5816,563600.0],["2014-04-03",25.7538,25.8426,25.0856,25.2892,535000.0],["2014-04-04",25.5659,25.6755,24.339,24.4434,742500.0],["2014-04-07",24.4434,24.5948,23.937,24.1772,476200.0],["2014-04-08",24.2503,24.2764,23.6238,24.1511,688900.0],["2014-04-09",24.2659,24.9081,23.9892,24.8768,431500.0],["2014-04-10",24.8663,25.049,23.9423,23.9423,846900.0],["2014-04-11",23.4567,23.5977,22.7415,23.0756,1376000.0],["2014-04-14",23.4619,23.6499,23.0391,23.3784,984400.0],["2014-04-15",23.5246,23.6447,22.5901,23.0965,670700.0],["2014-04-16",23.3575,23.6186,23.2479,23.4828,632100.0],["2014-04-17",23.629,24.1459,23.5559,23.9109,1169800.0],["2014-04-21",23.9109,23.9945,23.5403,23.8535,595900.0],["2014-04-22",23.8848,24.7045,23.8848,24.6993,759200.0],["2014-04-23",24.6575,24.9707,24.4695,24.9499,635900.0],["2014-04-24",25.0751,25.7121,24.9081,25.5868,1339700.0],["2014-04-25",25.3571,25.4615,24.6105,24.7306,565500.0],["2014-04-28",24.7201,24.835,23.9892,24.2346,632600.0],["2014-04-29",24.2398,24.8037,24.1667,24.6627,1030500.0],["2014-04-30",24.5479,24.8611,24.3025,24.5635,983300.0],["2014-05-01",25.19,26.0253,24.5948,25.5763,2680600.0],["2014-05-02",25.6807,26.2394,25.5816,26.1611,1158800.0],["2014-05-05",26.0775,26.4221,25.1013,26.1819,1133000.0],["2014-05-06",25.9836,26.0566,25.3832,25.3936,563100.0],["2014-05-07",25.6912,26.0514,25.3727,25.7695,591800.0],["2014-05-08",25.738,26.4839,25.6224,25.6855,678400.0],["2014-05-09",25.6539,25.7748,25.3545,25.6172,731400.0],["2014-05-12",25.759,26.2685,25.7117,26.0794,393500.0],["2014-05-13",26.1477,26.5627,26.0321,26.3053,642700.0],["2014-05-14",26.2055,26.4156,25.7222,25.9586,533600.0],["2014-05-15",25.9796,25.9796,25.0867,25.3335,785000.0],["2014-05-16",25.4123,25.7538,25.1549,25.7485,962200.0],["2014-05-19",25.7222,26.4418,25.6014,26.3525,929100.0],["2014-05-20",26.2265,26.3841,25.4754,25.78,1088500.0],["2014-05-21",25.8746,26.3368,25.6487,26.1477,883700.0],["2014-05-22",26.2475,26.4103,25.9796,26.2317,417600.0],["2014-05-23",26.1687,26.3683,25.8956,26.2475,425700.0],["2014-05-27",26.3946,26.7465,26.2107,26.5837,933900.0],["2014-05-28",26.6572,26.9356,26.4103,26.6309,826800.0],["2014-05-29",26.6992,26.7202,25.9323,26.4156,427000.0],["2014-05-30",26.3105,26.6047,26.2002,26.5259,285800.0],["2014-06-02",26.5784,26.9724,26.5417,26.8148,553100.0],["2014-06-03",26.8726,27.214,26.694,26.9986,614500.0],["2014-06-04",26.8936,27.1089,26.5994,27.0196,630600.0],["2014-06-05",27.1457,27.1615,26.694,26.7728,694000.0],["2014-06-06",26.8358,27.1037,26.778,27.0564,534600.0],["2014-06-09",27.0932,27.2298,26.8883,26.9198,1501400.0],["2014-06-10",26.7885,27.2192,26.7885,27.2035,592800.0],["2014-06-11",26.9881,27.1142,26.8726,26.9934,657900.0],["2014-06-12",27.0091,27.3821,26.5942,26.8883,669100.0],["2014-06-13",27.0827,27.5186,26.7517,26.7885,682600.0],["2014-06-16",26.7255,27.1614,26.2685,27.1142,542300.0],["2014-06-17",27.3243,27.9336,27.1667,27.5186,644100.0],["2014-06-18",27.5607,27.6552,26.9198,27.4556,1077400.0],["2014-06-19",27.5712,27.5712,27.0091,27.2613,283700.0],["2014-06-20",27.4609,27.6027,27.1037,27.5712,579300.0],["2014-06-23",27.6552,27.6552,27.1037,27.5029,404500.0],["2014-06-24",27.5659,27.5659,26.841,26.9881,417100.0],["2014-06-25",26.841,27.2928,26.7728,27.256,466600.0],["2014-06-26",26.2107,26.5627,26.0111,26.4103,2726300.0],["2014-06-27",26.3736,26.7097,26.3683,26.4996,2412300.0],["2014-06-30",26.6099,27.1562,26.5154,27.0827,1357100.0],["2014-07-01",27.1772,27.2718,26.7412,26.9671,782200.0],["2014-07-02",27.0249,27.151,26.8831,27.0144,416600.0],["2014-07-03",26.8463,27.3138,26.8095,27.1457,684900.0],["2014-07-07",27.0879,27.1667,26.6625,26.9408,380900.0],["2014-07-08",26.7623,26.9881,26.3526,26.4629,682000.0],["2014-07-09",26.7097,26.8358,26.4103,26.8148,821100.0],["2014-07-10",26.321,26.8988,26.2002,26.8673,650000.0],["2014-07-11",26.8673,26.8936,26.6204,26.7307,1285000.0],["2014-07-14",27.0774,27.0774,26.82,26.8463,583600.0],["2014-07-15",27.0669,27.235,26.736,26.7623,1216100.0],["2014-07-16",26.9776,27.2087,26.8148,26.9093,613200.0],["2014-07-17",26.8148,27.0039,26.5837,26.6414,822400.0],["2014-07-18",26.8253,27.0774,26.778,26.9724,788200.0],["2014-07-21",26.82,26.8673,26.5942,26.736,455700.0],["2014-07-22",26.8148,27.0669,26.8043,26.9146,769500.0],["2014-07-23",26.9671,26.9934,26.715,26.7255,550700.0],["2014-07-24",27.0039,27.7235,26.9093,27.4819,1846300.0],["2014-07-25",27.5554,28.4011,27.4609,27.9073,1443100.0],["2014-07-28",27.9914,28.2015,27.6184,28.17,698900.0],["2014-07-29",28.191,28.3223,28.0649,28.0964,471800.0],["2014-07-30",28.3118,28.4168,28.1122,28.275,562200.0],["2014-07-31",28.0954,28.312,27.5884,27.6253,1072400.0],["2014-08-01",27.6042,27.9,26.9651,26.9968,875000.0],["2014-08-04",27.1763,27.8683,27.076,27.7838,643900.0],["2014-08-05",27.6623,27.7944,27.3559,27.5197,717300.0],["2014-08-06",27.2503,27.5725,26.9122,26.9334,1141100.0],["2014-08-07",26.9492,27.1552,26.2784,26.3629,1026000.0],["2014-08-08",26.4052,26.6851,25.9879,26.4685,719400.0],["2014-08-11",26.5266,27.2028,26.495,26.8119,763400.0],["2014-08-12",26.8066,26.9809,26.6376,26.907,498900.0],["2014-08-13",27.0232,27.0654,26.796,26.9122,390200.0],["2014-08-14",26.9598,27.0918,26.8119,27.0813,316400.0],["2014-08-15",27.1447,27.5461,27.0443,27.3401,604300.0],["2014-08-18",27.4457,27.8049,27.2556,27.5038,724500.0],["2014-08-19",27.5197,28.0585,27.4088,27.9317,579100.0],["2014-08-20",27.9423,28.3595,27.8049,28.2909,530000.0],["2014-08-21",28.5708,28.6606,28.3014,28.5022,848300.0],["2014-08-22",28.481,28.5233,28.143,28.3226,536700.0],["2014-08-25",28.518,28.6342,28.3595,28.5074,496200.0],["2014-08-26",28.5603,28.8032,28.4599,28.481,702400.0],["2014-08-27",28.5603,28.5867,28.2961,28.3331,243700.0],["2014-08-28",28.1958,28.6817,27.9792,28.5655,367200.0],["2014-08-29",28.7557,28.8825,28.4757,28.8719,371400.0],["2014-09-02",28.8244,29.3156,28.8191,28.8825,668200.0],["2014-09-03",29.099,29.099,28.4546,28.6606,1455800.0],["2014-09-04",28.6976,28.8191,28.518,28.5867,913800.0],["2014-09-05",28.8244,29.1254,28.3543,28.6395,1412800.0],["2014-09-08",28.5338,28.6606,28.3648,28.65,361300.0],["2014-09-09",28.6659,28.7082,28.2961,28.6712,464200.0],["2014-09-10",28.7082,28.8613,28.5338,28.687,283400.0],["2014-09-11",28.6184,28.6553,28.3173,28.4124,1191800.0],["2014-09-12",28.4969,28.7346,28.3331,28.4493,506800.0],["2014-09-15",28.3965,28.4916,28.143,28.3648,484800.0],["2014-09-16",28.2909,28.7293,28.1641,28.65,554700.0],["2014-09-17",28.6765,29.099,28.5391,29.0304,511900.0],["2014-09-18",29.099,29.3156,28.9458,28.9775,386000.0],["2014-09-19",28.967,29.099,28.4916,28.5391,505800.0],["2014-09-22",28.4863,28.6025,27.863,27.9264,637500.0],["2014-09-23",27.7574,27.8894,27.1552,27.1605,866900.0],["2014-09-24",27.0549,27.3401,26.9703,27.0284,671700.0],["2014-09-25",27.0601,27.1922,26.6059,27.1341,707700.0],["2014-09-26",27.2503,27.3665,27.0918,27.1182,481300.0],["2014-09-29",26.7274,26.8172,26.3946,26.6217,901600.0],["2014-09-30",26.6851,26.9017,26.2256,26.7802,581800.0],["2014-10-01",26.7643,26.7643,26.0829,26.1992,663000.0],["2014-10-02",26.2044,26.701,26.0935,26.5848,1077700.0],["2014-10-03",26.7485,27.002,26.6217,26.7591,523100.0],["2014-10-06",26.8436,27.2556,26.7538,26.9968,434300.0],["2014-10-07",26.8594,27.1605,26.3471,26.3735,641100.0],["2014-10-08",26.4421,26.9017,26.3206,26.8805,1164700.0],["2014-10-09",26.6587,26.8436,25.9615,26.0301,881200.0],["2014-10-10",25.8241,26.3629,25.2008,25.259,990000.0],["2014-10-13",25.5178,25.9351,24.5776,24.6462,905000.0],["2014-10-14",24.6621,24.9843,24.0388,24.5723,1026200.0],["2014-10-15",24.2712,24.2712,23.2201,24.1233,944200.0],["2014-10-16",23.5211,25.0424,23.4208,24.604,898300.0],["2014-10-17",25.0107,25.2642,24.7836,25.0846,469400.0],["2014-10-20",24.8417,25.2537,24.7413,25.222,489400.0],["2014-10-21",25.391,26.1516,25.3012,25.9826,659600.0],["2014-10-22",26.1146,26.3682,25.671,25.7291,590500.0],["2014-10-23",26.4052,26.5372,25.7713,25.8453,806500.0],["2014-10-24",25.9773,26.1833,25.7872,26.0143,392300.0],["2014-10-27",25.8611,26.0196,25.6076,25.766,598100.0],["2014-10-28",26.0037,26.384,25.7132,26.3787,635300.0],["2014-10-29",26.4527,26.5425,26.1569,26.458,580300.0],["2014-10-30",26.4314,26.5643,25.9425,25.9478,508100.0],["2014-10-31",26.187,26.4846,26.0063,26.1498,765300.0],["2014-11-03",26.1445,26.1816,25.7512,26.0222,769800.0],["2014-11-04",26.0275,26.1763,25.7087,26.0275,859500.0],["2014-11-05",26.2454,26.7556,26.0807,26.6174,585200.0],["2014-11-06",26.8299,26.8299,26.4367,26.5855,394300.0],["2014-11-07",26.5324,26.5696,26.1073,26.1976,508800.0],["2014-11-10",26.1179,26.3092,25.9319,26.2295,501900.0],["2014-11-11",26.2507,26.3039,25.9,26.187,522200.0],["2014-11-12",25.9585,26.5324,25.8681,26.4739,684100.0],["2014-11-13",26.5696,26.915,26.2561,26.7821,714400.0],["2014-11-14",26.8087,26.8087,26.2029,26.5324,878900.0],["2014-11-17",26.5217,26.5217,25.5387,25.5599,845500.0],["2014-11-18",25.6078,26.3198,25.5493,26.2401,814800.0],["2014-11-19",26.4208,26.4261,25.8894,25.9478,981300.0],["2014-11-20",25.7778,26.272,25.645,26.2667,671500.0],["2014-11-21",26.4792,27.3135,26.3517,27.2126,869100.0],["2014-11-24",27.2551,27.4995,26.9734,27.0531,634700.0],["2014-11-25",27.0478,27.1966,26.7981,26.8937,774800.0],["2014-11-26",26.8937,27.0,26.729,26.8778,447800.0],["2014-11-28",26.7609,27.4145,26.7396,27.3773,279100.0],["2014-12-01",27.0691,27.3135,26.5536,26.6227,592700.0],["2014-12-02",26.6227,26.9681,26.6121,26.8831,590700.0],["2014-12-03",26.7874,27.1116,26.6759,27.0531,622600.0],["2014-12-04",27.0213,27.3135,26.8406,27.1222,316900.0],["2014-12-05",27.2179,27.3667,27.1488,27.2551,1649500.0],["2014-12-08",27.2498,27.9831,27.1594,27.9459,1015100.0],["2014-12-09",27.6164,27.6324,27.1754,27.5261,537900.0],["2014-12-10",27.3879,27.5261,26.5164,26.7131,406900.0],["2014-12-11",26.6758,26.9575,26.3942,26.458,633400.0],["2014-12-12",26.6493,26.6918,25.6981,25.7353,832300.0],["2014-12-15",25.8894,25.9,25.3474,25.5227,552500.0],["2014-12-16",25.4111,25.7672,25.0073,25.0232,845700.0],["2014-12-17",25.2198,25.6715,24.8957,25.6078,688300.0],["2014-12-18",26.0169,27.0531,26.0169,26.5483,747700.0],["2014-12-19",26.5483,26.7555,26.2242,26.5749,536400.0],["2014-12-22",26.5483,26.7715,26.3039,26.7556,322200.0],["2014-12-23",26.814,27.3029,26.4155,27.271,529800.0],["2014-12-24",27.2763,27.3667,27.0213,27.0744,81800.0],["2014-12-26",27.1966,27.2179,26.9894,27.0053,102500.0],["2014-12-29",27.0266,27.0266,26.6493,26.729,292700.0],["2014-12-30",26.6865,26.6865,26.442,26.5005,304700.0],["2014-12-31",26.5058,26.8246,26.4686,26.5855,308000.0],["2015-01-02",26.8034,26.8193,26.3251,26.6387,275200.0],["2015-01-05",26.2295,26.3251,25.6609,25.8363,669700.0],["2015-01-06",25.8522,26.0116,24.6459,24.6725,1219500.0],["2015-01-07",25.0657,25.5174,24.8107,25.4962,733300.0],["2015-01-08",25.8044,26.0382,25.7406,25.9107,397100.0],["2015-01-09",25.9053,25.9106,24.9807,25.2092,620200.0],["2015-01-12",25.3102,25.3102,24.7522,24.8691,518700.0],["2015-01-13",25.0339,25.6131,24.6619,24.8213,571100.0],["2015-01-14",24.3962,24.5662,23.8488,24.2261,787900.0],["2015-01-15",24.1464,24.3484,23.1421,23.36,999200.0],["2015-01-16",23.3228,23.4078,22.9136,23.1421,1491500.0],["2015-01-20",23.3068,23.7904,23.2431,23.5353,1176300.0],["2015-01-21",23.546,23.886,23.2856,23.6416,1121300.0],["2015-01-22",23.4928,24.8266,23.4078,24.7788,1131500.0],["2015-01-23",24.8,25.2783,24.6725,24.917,1664200.0],["2015-01-26",24.9435,25.5812,24.7735,25.4696,814900.0],["2015-01-27",24.8851,25.5281,24.8479,25.374,621300.0],["2015-01-28",25.5068,25.528,24.5556,24.5715,589200.0],["2015-01-29",24.715,24.8797,24.3802,24.4493,641200.0],["2015-01-30",24.1464,24.7841,24.072,24.3377,841100.0],["2015-02-02",24.5343,24.9807,24.3005,24.9488,660900.0],["2015-02-03",25.2677,25.6184,25.188,25.4324,728100.0],["2015-02-04",25.3739,26.0382,25.3155,25.9691,1198900.0],["2015-02-05",27.0957,27.6058,26.5696,27.0531,1881500.0],["2015-02-06",27.2232,27.8237,26.5536,27.0,2262600.0],["2015-02-09",26.83,26.9841,26.4633,26.5483,772700.0],["2015-02-10",26.915,26.9575,26.5005,26.7077,1423900.0],["2015-02-11",27.035,27.646,26.7459,27.1932,1715100.0],["2015-02-12",27.4114,27.7878,27.2914,27.6678,786900.0],["2015-02-13",27.826,28.1424,27.7605,27.766,1015400.0],["2015-02-17",27.826,27.9133,27.7114,27.8151,1025600.0],["2015-02-18",27.8369,27.9842,27.6951,27.8478,1533200.0],["2015-02-19",27.7715,27.8751,27.6678,27.8151,1087800.0],["2015-02-20",27.7824,27.9242,27.646,27.8751,2293200.0],["2015-02-23",27.8751,27.9897,27.5696,27.8697,821100.0],["2015-02-24",28.0715,28.4588,27.9897,28.1479,1511700.0],["2015-02-25",28.1751,28.2079,27.8424,28.066,940900.0],["2015-02-26",28.1042,28.3115,27.8424,28.0988,992300.0],["2015-02-27",28.0988,28.4152,27.7278,27.7551,1184100.0],["2015-03-02",27.7115,28.5243,27.6733,28.2079,630200.0],["2015-03-03",27.7715,27.9951,27.6187,27.7933,851300.0],["2015-03-04",27.7115,27.7115,27.1987,27.3187,794000.0],["2015-03-05",27.4387,27.5096,27.166,27.406,521000.0],["2015-03-06",27.166,27.8642,27.1605,27.5642,1051900.0],["2015-03-09",27.0241,27.4442,27.0241,27.3732,651400.0],["2015-03-10",26.8878,27.0078,26.6914,26.7023,686500.0],["2015-03-11",26.8659,27.0296,26.6314,26.7514,427200.0],["2015-03-12",26.8277,27.4114,26.7459,27.3678,837800.0],["2015-03-13",27.346,27.3732,26.5659,26.8987,834200.0],["2015-03-16",27.0241,27.2423,26.795,26.9859,614300.0],["2015-03-17",26.7787,27.2641,26.7787,27.1005,814400.0],["2015-03-18",27.0459,27.6296,26.9259,27.4878,591800.0],["2015-03-19",27.4714,27.4714,26.8332,27.0405,406500.0],["2015-03-20",27.166,27.7715,27.0459,27.6242,722900.0],["2015-03-23",27.6569,27.6842,27.3405,27.5587,578500.0],["2015-03-24",27.4714,28.0115,27.3241,27.7005,866100.0],["2015-03-25",28.0115,28.4642,27.886,28.3115,1569900.0],["2015-03-26",28.2842,29.157,28.0278,28.9988,1567100.0],["2015-03-27",28.857,28.9988,28.677,28.8352,758300.0],["2015-03-30",28.9661,29.1079,28.3551,28.9443,539400.0],["2015-03-31",28.8897,28.9552,28.0988,28.6879,962500.0],["2015-04-01",28.7206,28.8625,28.4697,28.8406,653200.0],["2015-04-02",28.7316,29.1843,28.6825,29.1352,584200.0],["2015-04-06",28.9988,29.4843,28.8406,29.2716,412300.0],["2015-04-07",29.2279,29.768,28.9116,28.9552,777500.0],["2015-04-08",29.0316,29.948,28.9225,29.5225,902500.0],["2015-04-09",29.7407,30.3026,29.5662,30.248,936100.0],["2015-04-10",30.3244,31.0936,30.1389,30.308,1128600.0],["2015-04-13",30.3844,30.5044,29.9371,30.0898,676600.0],["2015-04-14",29.888,30.3517,29.8225,30.188,637700.0],["2015-04-15",30.5481,30.5753,29.8444,30.559,756600.0],["2015-04-16",30.7281,31.0063,29.9535,30.9736,964300.0],["2015-04-17",30.9626,30.9626,30.1389,30.7008,660900.0],["2015-04-20",31.0281,31.0881,30.5262,30.6953,746200.0],["2015-04-21",31.0172,31.1318,30.7008,30.8972,970300.0],["2015-04-22",31.0445,31.2027,30.5753,30.8535,843700.0],["2015-04-23",30.9081,31.0936,30.4553,30.6626,912700.0],["2015-04-24",30.9026,30.9026,30.3735,30.4881,652100.0],["2015-04-27",30.2208,30.6081,29.4571,29.6262,1328800.0],["2015-04-28",29.7298,29.9371,29.4025,29.7025,910800.0],["2015-04-29",29.4571,29.7844,29.2716,29.3698,1007300.0],["2015-04-30",29.4137,29.5565,29.0952,29.1172,822000.0],["2015-05-01",29.3423,29.6663,29.1941,29.4851,714400.0],["2015-05-04",29.5345,30.0342,29.5345,29.6388,779400.0],["2015-05-05",29.54,29.7871,29.5345,29.6004,473200.0],["2015-05-06",29.6443,29.9847,29.5839,29.9738,1058300.0],["2015-05-07",29.853,30.2099,29.798,30.0891,639700.0],["2015-05-08",30.402,30.6875,30.2318,30.4844,613000.0],["2015-05-11",30.5503,30.6711,30.2373,30.2922,744400.0],["2015-05-12",30.1989,30.424,30.0342,30.2922,493300.0],["2015-05-13",30.424,30.6876,30.2593,30.2922,569100.0],["2015-05-14",30.3856,30.7754,30.1769,30.6821,481400.0],["2015-05-15",30.6272,30.9346,30.4734,30.6601,581900.0],["2015-05-18",30.5832,31.0225,30.5228,30.9401,535000.0],["2015-05-19",31.1048,31.1433,30.144,30.2977,808100.0],["2015-05-20",30.3691,30.7754,30.1055,30.6107,282500.0],["2015-05-21",30.6436,31.0225,30.3087,30.995,628700.0],["2015-05-22",30.9127,31.0829,30.6875,30.8852,307700.0],["2015-05-26",30.8193,30.8632,30.3801,30.693,544000.0],["2015-05-27",30.0342,30.9621,30.0342,30.8962,428700.0],["2015-05-28",30.8468,30.9072,30.5283,30.7754,338300.0],["2015-05-29",30.8248,30.8523,30.435,30.5064,505300.0],["2015-06-01",30.6766,30.715,30.144,30.4899,381900.0],["2015-06-02",30.2648,30.7479,30.1769,30.5613,316300.0],["2015-06-03",30.7809,30.9511,30.4789,30.9291,279500.0],["2015-06-04",30.7974,30.9895,30.5283,30.6107,405400.0],["2015-06-05",30.7809,30.9785,30.3581,30.9566,833100.0],["2015-06-08",31.017,31.0225,30.3746,30.3746,341300.0],["2015-06-09",30.3142,30.3746,29.82,29.9243,802900.0],["2015-06-10",30.1165,30.5228,29.9573,30.4514,522100.0],["2015-06-11",30.4789,30.7095,30.1989,30.704,417300.0],["2015-06-12",30.5613,30.5613,30.1275,30.2538,435300.0],["2015-06-15",29.9353,31.1762,29.9353,31.0829,787900.0],["2015-06-16",31.0005,31.3849,30.5667,31.3464,706100.0],["2015-06-17",31.4672,31.8406,31.1872,31.5276,723600.0],["2015-06-18",31.7363,32.2579,31.7143,32.0822,1105100.0],["2015-06-19",31.9724,32.2304,31.8845,31.9339,2864400.0],["2015-06-22",32.3128,32.3128,31.7198,31.7912,689300.0],["2015-06-23",31.9065,32.1536,31.5276,31.8022,1059100.0],["2015-06-24",31.6814,31.8406,31.1762,31.1982,587200.0],["2015-06-25",31.3849,31.5331,31.0774,31.2586,408000.0],["2015-06-26",31.5386,31.9394,31.4123,31.8241,1357600.0],["2015-06-29",31.3684,31.3958,29.6937,29.7486,1030600.0],["2015-06-30",30.0616,30.9785,30.0287,30.8797,1021200.0],["2015-07-01",31.3794,31.7088,30.8138,30.9291,484100.0],["2015-07-02",30.9786,30.9786,30.3636,30.6491,602100.0],["2015-07-06",30.2483,30.5613,30.1604,30.4844,1037200.0],["2015-07-07",30.4734,30.4734,29.2105,30.0177,1191400.0],["2015-07-08",29.7816,29.9683,29.216,29.216,809900.0],["2015-07-09",29.5345,29.8365,28.947,28.969,719300.0],["2015-07-10",29.5729,29.8145,28.8317,29.6224,1064300.0],["2015-07-13",30.0891,30.8029,29.529,30.7974,785200.0],["2015-07-14",30.7644,31.006,30.3636,30.6656,483600.0],["2015-07-15",30.7754,31.308,30.424,31.2311,683300.0],["2015-07-16",31.6429,32.3348,31.2531,31.4343,1124000.0],["2015-07-17",31.2311,31.912,30.8468,31.8626,477600.0],["2015-07-20",31.8626,32.214,31.2147,31.3739,480400.0],["2015-07-21",31.2311,32.3293,30.5667,32.2744,529400.0],["2015-07-22",32.1151,32.2304,31.2421,31.9998,775800.0],["2015-07-23",32.1042,32.8454,30.715,31.1433,1194300.0],["2015-07-24",31.2751,31.3739,30.1495,31.1048,826300.0],["2015-07-27",30.726,30.726,29.5894,30.2373,693100.0],["2015-07-28",30.5228,30.6546,29.9463,29.9847,947400.0],["2015-07-29",30.1879,30.9731,29.831,30.8468,878200.0],["2015-07-30",30.7197,30.9407,30.4655,30.7805,584700.0],["2015-07-31",30.8744,31.0954,30.5153,30.6147,411800.0],["2015-08-03",30.8744,30.9352,30.3606,30.3771,543200.0],["2015-08-04",30.0456,30.6202,29.8523,30.007,641500.0],["2015-08-05",29.8965,30.2943,29.8799,29.9904,764500.0],["2015-08-06",29.7915,30.0346,29.1616,29.6257,881200.0],["2015-08-07",29.6589,29.8136,29.3108,29.7307,363700.0],["2015-08-10",29.8633,30.2943,29.4434,29.8357,685600.0],["2015-08-11",29.366,29.7307,28.9406,29.4047,844100.0],["2015-08-12",29.2445,29.5926,28.2721,29.5705,926700.0],["2015-08-13",30.1451,31.7197,29.4931,30.1561,624300.0],["2015-08-14",30.3882,30.3882,29.9351,30.1119,364500.0],["2015-08-17",29.8081,30.1119,29.2666,29.6423,537800.0],["2015-08-18",29.6699,29.9241,29.0622,29.2058,426000.0],["2015-08-19",29.018,29.4047,28.6754,29.1395,525200.0],["2015-08-20",28.7362,28.9959,28.5041,28.5649,588300.0],["2015-08-21",28.1229,28.3273,27.1615,27.167,1061000.0],["2015-08-24",25.8079,26.3383,24.3105,25.2609,1678900.0],["2015-08-25",26.1283,26.6864,25.4874,25.7139,1837300.0],["2015-08-26",26.3493,27.051,25.7416,27.0234,857600.0],["2015-08-27",27.6091,28.0676,27.2002,27.8301,1289300.0],["2015-08-28",27.4986,28.0511,27.2002,27.9958,651400.0],["2015-08-31",27.6533,27.8964,27.3881,27.4765,534400.0],["2015-09-01",26.8797,26.8797,25.7029,25.8244,1373400.0],["2015-09-02",26.3714,26.3714,25.1062,25.5648,1215800.0],["2015-09-03",25.6034,26.598,25.6034,26.2665,1160300.0],["2015-09-04",26.0012,26.1449,25.4764,26.0012,1485600.0],["2015-09-08",26.3107,26.5924,25.7858,26.1559,857200.0],["2015-09-09",26.504,27.0455,25.5206,25.62,585800.0],["2015-09-10",25.4708,25.9184,25.3824,25.6145,397600.0],["2015-09-11",25.388,26.0565,25.0288,25.7802,736000.0],["2015-09-14",25.8023,25.8686,25.0178,25.1283,542000.0],["2015-09-15",25.2554,25.6366,25.2333,25.3714,633400.0],["2015-09-16",25.4266,26.2112,25.294,26.1062,1246000.0],["2015-09-17",25.9239,27.3439,25.8797,26.9405,1337800.0],["2015-09-18",26.5703,26.6919,26.0012,26.1117,1116600.0],["2015-09-21",26.3825,27.2057,26.3659,27.1118,1187200.0],["2015-09-22",26.6532,26.8576,26.0786,26.388,794200.0],["2015-09-23",26.5427,26.5427,25.9405,25.946,610500.0],["2015-09-24",25.7526,25.7581,25.2167,25.4377,777800.0],["2015-09-25",25.8852,26.1836,25.2443,25.3217,921400.0],["2015-09-28",25.0288,25.1504,24.0177,24.0564,787700.0],["2015-09-29",23.9956,24.6034,22.7967,23.2497,1821000.0],["2015-09-30",23.6475,24.0067,23.2774,23.9238,920000.0],["2015-10-01",23.9183,24.4376,23.0895,23.6641,970600.0],["2015-10-02",23.0564,24.4211,22.9514,24.3824,1017700.0],["2015-10-05",24.8852,25.3438,24.6531,24.9515,1950100.0],["2015-10-06",24.7526,25.2277,23.979,24.0674,1337600.0],["2015-10-07",24.3327,25.3272,24.3327,25.2996,1104600.0],["2015-10-08",24.9736,25.8355,24.9736,25.7084,956500.0],["2015-10-09",25.725,26.2112,25.2498,26.1339,1412100.0],["2015-10-12",26.1504,26.4488,25.9736,26.3328,1085000.0],["2015-10-13",25.9349,26.3217,25.3548,25.388,1139400.0],["2015-10-14",25.283,25.7581,25.062,25.2056,1176300.0],["2015-10-15",25.4101,25.7802,25.167,25.3824,1127200.0],["2015-10-16",25.3935,25.8079,25.2554,25.6753,821400.0],["2015-10-19",25.4045,25.9294,25.2719,25.8907,850200.0],["2015-10-20",25.8852,26.0565,25.6587,25.6642,818800.0],["2015-10-21",25.6863,25.9294,24.9238,24.9957,881200.0],["2015-10-22",25.5482,26.7361,25.4874,26.3328,1111300.0],["2015-10-23",26.8576,27.051,26.3327,26.9239,1103600.0],["2015-10-26",26.8466,27.0289,26.6753,26.9902,604400.0],["2015-10-27",26.725,26.9681,26.1062,26.1559,838400.0],["2015-10-28",26.1504,26.8797,26.0675,26.7582,1002200.0],["2015-10-29",26.5745,26.8528,25.8677,25.979,892900.0],["2015-10-30",26.1015,26.1015,25.5282,25.7787,709700.0],["2015-11-02",25.6896,27.5874,25.5672,27.4928,1345700.0],["2015-11-03",27.1255,27.5485,26.9252,27.0698,766800.0],["2015-11-04",27.1088,27.3815,26.5968,26.6302,539900.0],["2015-11-05",26.7582,27.3314,26.7304,27.2758,593700.0],["2015-11-06",27.1811,27.2424,26.3074,26.6803,1260900.0],["2015-11-09",26.6357,26.6357,25.2722,25.5616,789600.0],["2015-11-10",25.3112,25.4949,24.9383,25.0107,827000.0],["2015-11-11",25.2221,25.2778,24.7658,24.7992,1053600.0],["2015-11-12",24.4597,24.5988,23.8086,23.8698,861500.0],["2015-11-13",23.6527,24.3762,23.4858,24.3373,692400.0],["2015-11-16",24.1814,24.5042,23.6583,23.8976,901900.0],["2015-11-17",24.0145,24.2872,23.3411,23.7696,1454300.0],["2015-11-18",24.3818,25.4448,24.2983,25.4448,1438500.0],["2015-11-19",25.2778,25.5728,24.4875,24.5599,1066700.0],["2015-11-20",24.827,25.0051,24.7491,24.9828,533000.0],["2015-11-23",25.0385,25.4058,24.9161,25.3947,811800.0],["2015-11-24",25.1053,25.634,25.0274,25.5672,572400.0],["2015-11-25",25.7175,26.0069,25.4114,25.9846,426000.0],["2015-11-27",25.8677,26.1182,25.7397,26.0848,455300.0],["2015-11-30",26.1015,26.1516,25.8455,25.8622,580400.0],["2015-12-01",25.7342,25.979,25.6117,25.8455,895300.0],["2015-12-02",25.8566,25.9512,25.1721,25.2667,852800.0],["2015-12-03",25.4837,25.634,25.0663,25.0941,799000.0],["2015-12-04",25.0552,25.7008,24.955,25.6785,615800.0],["2015-12-07",25.5171,25.5895,24.9717,24.9995,407600.0],["2015-12-08",25.6841,26.0013,24.827,25.4392,1666200.0],["2015-12-09",25.1609,25.8065,24.9272,24.9383,884300.0],["2015-12-10",25.0162,25.4837,24.994,25.0385,644600.0],["2015-12-11",24.5432,24.8715,23.7807,23.7919,919900.0],["2015-12-14",23.7863,24.2093,22.9237,23.0795,1120900.0],["2015-12-15",23.3299,24.9773,23.2409,24.866,966200.0],["2015-12-16",25.2166,26.6413,24.9105,26.3853,1435300.0],["2015-12-17",26.3853,26.5857,25.4114,25.5728,1345600.0],["2015-12-18",25.3613,25.4782,24.5766,24.9773,1737200.0],["2015-12-21",25.3223,25.378,24.5543,24.8437,763000.0],["2015-12-22",24.9049,25.2388,24.61,25.1999,426500.0],["2015-12-23",25.2555,25.9345,25.0608,25.9234,674400.0],["2015-12-24",25.9234,25.9846,25.6395,25.8176,110100.0],["2015-12-28",25.723,25.7843,25.2055,25.4169,377000.0],["2015-12-29",25.7342,25.851,25.25,25.6062,482400.0],["2015-12-30",25.506,25.6618,25.2444,25.2555,388000.0],["2015-12-31",24.9105,25.3001,24.8381,25.0496,535000.0],["2016-01-04",24.3373,24.8326,24.1091,24.7714,738000.0],["2016-01-05",24.7658,24.9884,24.0701,24.2037,668600.0],["2016-01-06",23.6861,23.7139,23.1463,23.2353,834700.0],["2016-01-07",22.5063,22.5675,21.5991,21.7271,1511600.0],["2016-01-08",21.7883,22.139,20.8311,20.8589,1663700.0],["2016-01-11",21.2151,21.5991,19.9573,20.2968,2017200.0],["2016-01-12",19.8516,20.9034,19.4342,19.7625,2396800.0],["2016-01-13",19.6735,20.0631,18.3712,18.4992,2991600.0],["2016-01-14",18.7107,19.59,17.8202,19.4898,2747500.0],["2016-01-15",17.9761,19.245,17.9761,19.1893,2009700.0],["2016-01-19",19.6178,19.8572,19.0613,19.3229,1326100.0],["2016-01-20",18.8665,19.757,18.6495,19.4175,1538000.0],["2016-01-21",19.3396,19.4453,18.7274,19.039,805200.0],["2016-01-22",19.5845,20.0965,19.4731,20.0853,715500.0],["2016-01-25",19.8126,20.0798,19.3618,19.5511,664500.0],["2016-01-26",19.6902,20.0186,19.4732,19.7013,945200.0],["2016-01-27",19.6512,19.9518,19.3173,19.4509,642800.0],["2016-01-28",19.7459,19.846,19.0724,19.1782,550300.0],["2016-01-29",19.3173,20.0297,19.206,20.0297,821100.0],["2016-02-01",19.7625,20.2133,19.4175,20.0686,579600.0],["2016-02-02",20.7365,20.7365,18.4547,18.5382,1944600.0],["2016-02-03",18.9556,19.0112,17.0133,17.798,3165100.0],["2016-02-04",17.8035,19.2505,17.67,18.7719,2296500.0],["2016-02-05",18.7107,19.3396,18.1208,18.3156,1298400.0],["2016-02-08",18.0707,18.6328,17.631,18.4992,1797000.0],["2016-02-09",18.2657,18.7327,17.6936,17.7929,1723900.0],["2016-02-10",18.0964,18.3708,17.7403,17.7578,1382500.0],["2016-02-11",17.0865,17.8279,17.0807,17.5594,1008400.0],["2016-02-12",17.9563,18.5284,17.8688,18.3708,1170900.0],["2016-02-16",18.6802,18.9078,18.3358,18.6452,1395000.0],["2016-02-17",18.832,19.4799,18.832,18.9721,1567600.0],["2016-02-18",18.9721,19.0304,18.3474,18.3474,1433200.0],["2016-02-19",18.1373,18.47,17.9622,18.3649,750900.0],["2016-02-22",18.7269,19.1705,18.6452,19.1589,604300.0],["2016-02-23",19.153,19.188,18.7911,18.9137,895900.0],["2016-02-24",18.6218,19.0304,18.1198,18.8787,909400.0],["2016-02-25",18.8787,19.2172,18.6043,18.9721,515100.0],["2016-02-26",19.2873,20.1162,19.1355,20.0228,948600.0],["2016-02-29",20.0987,20.5774,19.7309,20.5365,1358800.0],["2016-03-01",20.7525,21.8091,20.5365,21.7974,1406100.0],["2016-03-02",21.488,21.7507,20.8751,21.5698,1002300.0],["2016-03-03",21.6048,21.9142,21.3188,21.7624,1110500.0],["2016-03-04",21.8149,22.4162,21.3479,21.7741,1325600.0],["2016-03-07",21.453,21.8091,21.3538,21.7566,1126900.0],["2016-03-08",21.5522,21.704,21.3012,21.6281,875000.0],["2016-03-09",21.7157,22.0134,21.5873,22.0017,765700.0],["2016-03-10",22.2469,22.3053,21.8733,22.066,1052600.0],["2016-03-11",22.2528,22.9533,22.2177,22.8949,1038400.0],["2016-03-14",22.6672,22.9124,22.0017,22.1769,1192900.0],["2016-03-15",21.8441,21.9667,21.2662,21.4472,1129700.0],["2016-03-16",21.3363,21.9959,21.3363,21.8325,727400.0],["2016-03-17",21.8208,23.2743,21.7974,23.0934,911000.0],["2016-03-18",23.2743,23.7589,23.2101,23.4378,1662600.0],["2016-03-21",23.3677,23.6888,22.9357,23.2276,720900.0],["2016-03-22",22.9066,23.6713,22.6614,23.286,750400.0],["2016-03-23",23.216,23.321,22.4571,22.5038,478900.0],["2016-03-24",22.1418,22.3403,21.7916,22.2878,955700.0],["2016-03-28",22.3053,22.568,22.0601,22.3111,515700.0],["2016-03-29",22.1652,22.8424,21.8967,22.7256,936800.0],["2016-03-30",22.9007,23.6596,22.8248,23.2918,683100.0],["2016-03-31",23.2101,23.2977,22.6322,22.6497,571100.0],["2016-04-01",22.352,23.1517,22.2177,23.1459,737300.0],["2016-04-04",23.0408,23.1342,22.3987,22.4512,635000.0],["2016-04-05",22.0776,22.136,21.0794,21.4939,1299600.0],["2016-04-06",21.6398,22.136,21.453,21.955,749000.0],["2016-04-07",21.6924,21.7507,20.6474,20.6941,763000.0],["2016-04-08",20.9393,20.9919,20.0287,20.2622,1069000.0],["2016-04-11",20.3731,20.5832,20.1337,20.2388,827100.0],["2016-04-12",20.3497,20.8693,20.2913,20.7175,920800.0],["2016-04-13",21.0794,22.2061,21.0794,22.0309,1077500.0],["2016-04-14",21.9492,22.5738,21.8383,22.1418,821800.0],["2016-04-15",22.066,22.2528,21.9434,22.1243,687100.0],["2016-04-18",21.8675,22.5563,21.8675,22.3053,683700.0],["2016-04-19",22.4804,22.7781,22.3812,22.749,547600.0],["2016-04-20",22.6614,23.216,22.4454,23.0934,977200.0],["2016-04-21",22.4688,22.9708,22.1243,22.6205,1872100.0],["2016-04-22",22.6089,22.819,21.6223,21.7799,1332400.0],["2016-04-25",21.6165,21.6165,20.8109,21.2837,1250200.0],["2016-04-26",21.3946,21.6982,21.1845,21.669,947100.0],["2016-04-27",21.6048,21.9609,21.4005,21.85,825500.0],["2016-04-28",21.7741,22.066,21.3654,21.4472,768700.0],["2016-04-29",21.5121,21.5533,21.0874,21.2643,921000.0],["2016-05-02",21.3882,21.5946,20.9045,20.9812,1314100.0],["2016-05-03",20.6922,20.757,20.2085,20.4326,927300.0],["2016-05-04",20.1672,20.6922,19.9784,20.2262,852300.0],["2016-05-05",20.3147,20.3442,19.9489,19.9607,745300.0],["2016-05-06",19.8664,20.0964,19.8133,19.9253,864000.0],["2016-05-09",19.8841,20.0138,19.6599,19.7602,588500.0],["2016-05-10",19.9607,20.527,19.8723,20.4562,551500.0],["2016-05-11",20.3206,20.6627,20.061,20.061,784100.0],["2016-05-12",20.1967,20.3382,19.7366,19.8487,687500.0],["2016-05-13",19.6835,20.1554,19.3296,19.3709,763000.0],["2016-05-16",19.4299,19.8251,19.3709,19.6304,475800.0],["2016-05-17",19.6363,20.0964,19.4889,19.8074,638100.0],["2016-05-18",19.7425,20.3147,19.713,20.1554,667800.0],["2016-05-19",19.9371,20.0079,19.5184,19.7661,1095600.0],["2016-05-20",19.9312,20.1259,19.7897,20.061,824500.0],["2016-05-23",20.0964,20.0964,19.5596,19.7307,832200.0],["2016-05-24",19.9254,20.5093,19.8015,20.4149,728400.0],["2016-05-25",20.5742,20.7511,20.4267,20.6627,655400.0],["2016-05-26",20.6981,20.6981,20.3324,20.4562,409500.0],["2016-05-27",20.4385,20.757,20.3324,20.7276,544200.0],["2016-05-31",20.763,20.9458,20.6214,20.7512,1436500.0],["2016-06-01",20.5388,20.6981,20.1495,20.5565,582800.0],["2016-06-02",20.3795,20.4621,20.1967,20.3854,333700.0],["2016-06-03",20.0315,20.3147,19.7012,20.2675,865500.0],["2016-06-06",20.3383,20.645,20.12,20.4149,451300.0],["2016-06-07",20.4385,20.5801,20.12,20.12,540700.0],["2016-06-08",20.1141,20.5801,20.0846,20.179,679200.0],["2016-06-09",19.9666,20.2026,19.7366,19.7779,555200.0],["2016-06-10",19.5596,19.7307,19.3532,19.483,510200.0],["2016-06-13",19.3119,19.7602,19.2175,19.3237,538400.0],["2016-06-14",19.2234,19.4476,18.4979,18.669,1124700.0],["2016-06-15",18.8341,19.7602,18.8223,19.4535,974800.0],["2016-06-16",19.1762,19.4417,18.8754,19.3768,534700.0],["2016-06-17",19.3591,19.8487,19.3591,19.5832,883700.0],["2016-06-20",20.1082,20.6332,19.9607,19.9607,932600.0],["2016-06-21",19.9312,20.1377,19.595,19.595,1039700.0],["2016-06-22",19.6363,19.9076,19.5891,19.7543,720000.0],["2016-06-23",20.1082,20.6155,20.1082,20.6096,607100.0],["2016-06-24",19.1703,19.2706,18.0909,18.4094,4982400.0],["2016-06-27",17.9375,18.0496,15.4601,15.9261,4547600.0],["2016-06-28",16.4747,17.0527,16.2033,16.5809,4078700.0],["2016-06-29",16.8286,17.4656,16.2977,17.4185,2091400.0],["2016-06-30",17.4539,17.737,17.2297,17.5659,1348200.0],["2016-07-01",17.4656,17.7547,17.4008,17.6485,910700.0],["2016-07-05",17.2533,17.501,17.0351,17.4244,1505700.0],["2016-07-06",17.1766,17.4892,17.0174,17.3359,1139900.0],["2016-07-07",17.3418,18.2089,17.3418,17.8373,1865900.0],["2016-07-08",18.1145,18.2207,17.8844,18.0142,679700.0],["2016-07-11",18.1322,18.6807,18.0791,18.315,1049000.0],["2016-07-12",18.6395,19.2765,18.61,18.9285,1410200.0],["2016-07-13",19.0052,19.2057,18.4861,18.7633,934200.0],["2016-07-14",19.1644,19.2824,18.781,19.129,999700.0],["2016-07-15",19.2175,19.3945,19.0229,19.3296,661100.0],["2016-07-18",19.365,20.12,19.365,19.9843,733100.0],["2016-07-19",19.7897,19.9784,19.3768,19.4358,871400.0],["2016-07-20",19.7897,19.7897,19.1467,19.3886,1473900.0],["2016-07-21",19.5714,19.8015,19.4122,19.5419,640600.0],["2016-07-22",19.5184,19.9077,19.4712,19.8015,497000.0],["2016-07-25",19.9843,20.1672,19.6245,19.7602,650700.0],["2016-07-26",19.7602,20.0787,19.7484,19.8605,876200.0],["2016-07-27",19.7602,19.8782,19.6304,19.7071,1242100.0],["2016-07-28",19.424,20.4798,19.188,20.35,1740200.0],["2016-07-29",20.2852,21.1346,20.1318,21.0815,1101800.0],["2016-08-01",20.9399,21.0579,20.4326,20.7394,1322000.0],["2016-08-02",20.7747,20.7924,19.8546,19.9076,861100.0],["2016-08-03",19.8015,20.4798,19.713,20.2026,921400.0],["2016-08-04",20.2145,20.4113,20.1429,20.3219,587000.0],["2016-08-05",20.6082,20.8408,20.465,20.4889,463300.0],["2016-08-08",20.6022,20.7275,20.465,20.7215,957500.0],["2016-08-09",20.6857,20.9482,20.6619,20.7991,733000.0],["2016-08-10",20.8348,21.0555,20.6022,20.9959,864200.0],["2016-08-11",21.0675,21.2882,20.9362,21.0376,688900.0],["2016-08-12",20.9303,21.324,20.9005,21.145,496600.0],["2016-08-15",21.1987,21.5506,21.151,21.3896,682800.0],["2016-08-16",21.2226,21.7176,21.2226,21.5685,792900.0],["2016-08-17",21.5208,21.8131,21.3478,21.4492,450600.0],["2016-08-18",21.3717,21.9025,21.3717,21.8548,744000.0],["2016-08-19",21.7594,22.2604,21.7415,22.0695,607200.0],["2016-08-22",21.9801,22.3559,21.8906,22.0278,680200.0],["2016-08-23",22.2604,22.6541,22.2187,22.4334,1329200.0],["2016-08-24",22.338,22.5944,21.9681,22.0755,697600.0],["2016-08-25",22.0815,22.1471,21.825,21.9443,345000.0],["2016-08-26",22.0517,22.2545,21.7296,21.831,625500.0],["2016-08-29",21.8131,22.2843,21.8071,21.8906,960800.0],["2016-08-30",21.9622,22.2723,21.8548,22.1829,763900.0],["2016-08-31",22.159,22.4274,21.7832,22.0874,575700.0],["2016-09-01",22.2008,22.3678,21.7057,21.9502,691600.0],["2016-09-02",22.1352,22.2783,21.8369,22.2664,523800.0],["2016-09-06",22.3559,22.3678,21.825,21.9085,654300.0],["2016-09-07",21.8966,22.326,21.8608,22.2962,483200.0],["2016-09-08",22.2723,22.7793,22.2306,22.6123,614900.0],["2016-09-09",22.4573,22.5467,21.7653,21.9502,726100.0],["2016-09-12",21.6938,22.1292,21.3538,22.0338,611100.0],["2016-09-13",21.5983,21.8131,21.2583,21.3896,863300.0],["2016-09-14",21.3896,21.6341,21.2166,21.4313,384700.0],["2016-09-15",21.4015,22.0397,21.4015,21.8906,303500.0],["2016-09-16",21.6103,21.7117,21.4313,21.5029,472500.0],["2016-09-19",21.7117,21.986,21.5566,21.7713,397200.0],["2016-09-20",21.7534,21.825,21.4194,21.4373,373800.0],["2016-09-21",21.652,21.9085,21.4194,21.7355,699700.0],["2016-09-22",21.9324,22.0338,21.5864,21.8131,539600.0],["2016-09-23",21.5864,21.986,21.5864,21.8548,639000.0],["2016-09-26",21.5745,21.7415,21.2882,21.4611,688100.0],["2016-09-27",21.2703,21.5864,21.2225,21.479,498200.0],["2016-09-28",21.6282,21.6639,21.2762,21.4969,953900.0],["2016-09-29",21.5327,21.6103,20.817,21.0019,632200.0],["2016-09-30",21.3001,21.8429,21.1927,21.6878,1945600.0],["2016-10-03",21.4969,21.7832,21.1032,21.1808,1168000.0],["2016-10-04",21.3001,21.6162,21.139,21.4432,758100.0],["2016-10-05",21.5268,21.7952,21.4313,21.4611,970500.0],["2016-10-06",21.4432,21.5268,21.1033,21.4075,449900.0],["2016-10-07",21.4611,21.4611,21.1152,21.2762,270000.0],["2016-10-10",21.2941,21.5447,21.139,21.145,689300.0],["2016-10-11",21.1629,21.3061,20.6261,20.8229,664300.0],["2016-10-12",20.6917,20.9183,20.5485,20.5545,645900.0],["2016-10-13",20.3099,20.5784,19.97,20.4829,1065600.0],["2016-10-14",20.7215,20.8468,20.4889,20.5008,287700.0],["2016-10-17",20.5426,20.6141,20.3636,20.3875,292800.0],["2016-10-18",20.7812,20.7871,20.4889,20.7275,377100.0],["2016-10-19",20.8706,21.2583,20.7752,21.2345,492600.0],["2016-10-20",21.139,21.4671,21.0854,21.145,526200.0],["2016-10-21",21.0913,21.5148,20.984,21.491,472300.0],["2016-10-24",21.7355,21.9681,21.3538,21.3955,607500.0],["2016-10-25",21.3597,21.5446,21.1808,21.5148,1033500.0],["2016-10-26",21.5089,21.9324,21.3955,21.9264,729000.0],["2016-10-27",22.3916,22.7913,22.0457,22.1948,1964600.0],["2016-10-28",22.4513,22.6541,21.8727,22.0934,782200.0],["2016-10-31",22.3559,22.3559,21.7117,21.7474,1003000.0],["2016-11-01",21.9502,22.3678,21.825,22.0099,1446500.0],["2016-11-02",22.0099,22.4513,21.9383,22.2485,1262900.0],["2016-11-03",22.4232,22.9596,22.3931,22.9174,1189200.0],["2016-11-04",22.8451,23.0018,22.5377,22.8873,881900.0],["2016-11-07",23.4356,23.5983,23.068,23.1886,741700.0],["2016-11-08",23.0138,23.2187,22.7908,23.1343,652200.0],["2016-11-09",23.0741,23.6827,22.8632,23.3573,1722700.0],["2016-11-10",23.7369,24.3396,23.0018,23.0741,2757800.0],["2016-11-11",23.0138,23.1343,22.5197,23.0439,1695600.0],["2016-11-14",23.1765,23.8695,23.1765,23.8273,1220800.0],["2016-11-15",23.6526,24.1045,23.2428,24.0865,1117800.0],["2016-11-16",23.8213,24.0503,23.6285,23.9418,586200.0],["2016-11-17",23.9599,24.3094,23.8695,24.1407,446800.0],["2016-11-18",24.0925,24.3396,24.0202,24.0322,818200.0],["2016-11-21",24.2311,24.3155,23.8394,24.1286,2321900.0],["2016-11-22",24.207,24.4782,24.1286,24.3998,988800.0],["2016-11-23",24.3998,24.4119,24.0744,24.1347,635100.0],["2016-11-25",24.1889,24.219,24.0503,24.1407,180800.0],["2016-11-28",23.9358,24.0744,23.2006,23.4176,1029400.0],["2016-11-29",23.4176,23.526,23.1765,23.3452,809600.0],["2016-11-30",23.6586,23.755,23.3091,23.4115,1111700.0],["2016-12-01",23.8394,24.7855,23.5742,24.7192,3262700.0],["2016-12-02",24.5866,25.0687,24.4842,24.9904,2052900.0],["2016-12-05",25.0627,25.7497,24.9241,25.6954,1595200.0],["2016-12-06",25.9124,26.4306,25.5026,26.3643,1653600.0],["2016-12-07",26.2739,26.4186,25.9546,26.2619,906500.0],["2016-12-08",26.2318,26.5572,25.9967,26.4668,947000.0],["2016-12-09",26.3824,26.4487,25.9003,25.9184,687000.0],["2016-12-12",25.9184,25.9726,25.4303,25.5448,685000.0],["2016-12-13",25.2073,25.8521,24.7072,25.5508,1466100.0],["2016-12-14",25.1953,25.593,24.6288,24.7313,1492900.0],["2016-12-15",24.8096,24.9602,24.5746,24.8759,1108900.0],["2016-12-16",24.8759,25.1832,24.6228,24.8518,820500.0],["2016-12-19",24.7915,25.0265,24.6409,24.906,585300.0],["2016-12-20",24.906,25.4966,24.906,25.4182,712900.0],["2016-12-21",25.2435,25.4243,25.2073,25.3519,809200.0],["2016-12-22",25.364,25.376,24.7915,24.9843,539200.0],["2016-12-23",24.9482,25.141,24.8578,25.1109,533200.0],["2016-12-27",25.1049,25.2435,24.912,24.9361,366800.0],["2016-12-28",24.9422,24.9422,24.5565,24.5927,1070400.0],["2016-12-29",24.5324,24.7373,24.4239,24.7011,576900.0],["2016-12-30",24.7915,24.8036,24.5565,24.7614,525200.0],["2017-01-03",24.9783,25.1471,24.6589,25.0928,505600.0],["2017-01-04",25.1832,25.7195,25.0326,25.6894,649800.0],["2017-01-05",25.3881,25.6713,25.0145,25.0627,1215200.0],["2017-01-06",25.0747,25.1531,24.5384,24.7072,1220900.0],["2017-01-09",24.4541,24.8699,24.442,24.7132,630200.0],["2017-01-10",24.8458,24.8699,24.4661,24.4962,1197200.0],["2017-01-11",24.442,24.6047,24.2371,24.4962,1166900.0],["2017-01-12",24.3938,24.6951,24.2552,24.5866,707200.0],["2017-01-13",24.7614,24.9964,24.7071,24.7614,343600.0],["2017-01-17",24.5746,24.8397,24.3998,24.5264,748600.0],["2017-01-18",24.677,24.9663,24.4962,24.9422,602400.0],["2017-01-19",24.9482,24.9482,24.5264,24.6589,514400.0],["2017-01-20",24.6228,24.7192,24.3275,24.4721,889000.0],["2017-01-23",24.4962,24.8156,24.4842,24.5505,779200.0],["2017-01-24",24.5505,25.0446,24.5264,24.7072,725700.0],["2017-01-25",25.0145,25.2435,24.677,24.906,749400.0],["2017-01-26",24.9663,25.3218,24.8638,25.3158,700000.0],["2017-01-27",25.2375,25.3881,25.0506,25.1651,692800.0],["2017-01-30",25.0928,25.1471,24.8156,24.9904,1340800.0],["2017-01-31",24.9783,25.605,24.8879,25.599,911500.0],["2017-02-01",25.834,26.0871,25.6593,25.9365,1050700.0],["2017-02-02",26.4608,26.515,25.0868,25.9967,1533700.0],["2017-02-03",26.28,26.4668,26.0208,26.1956,861300.0],["2017-02-06",26.0691,26.7259,26.0691,26.4668,792500.0],["2017-02-07",26.515,26.6295,26.1534,26.3704,761800.0],["2017-02-08",26.3222,26.4186,26.2137,26.298,931200.0],["2017-02-09",26.4231,26.9421,26.2168,26.8733,535200.0],["2017-02-10",26.8233,27.1672,26.792,27.0171,446800.0],["2017-02-13",27.0984,27.2609,26.9733,27.1359,383900.0],["2017-02-14",27.0734,27.4235,26.9796,27.3297,500800.0],["2017-02-15",27.3297,27.7049,27.2422,27.4673,764100.0],["2017-02-16",27.3547,27.5423,27.1484,27.2547,645600.0],["2017-02-17",27.2547,27.2547,27.0358,27.1421,840200.0],["2017-02-21",27.3297,27.386,27.0108,27.1171,570200.0],["2017-02-22",27.0546,27.0921,26.4669,26.9108,1858900.0],["2017-02-23",26.9296,26.9296,26.5982,26.6232,504300.0],["2017-02-24",26.4419,26.5294,26.2793,26.5169,940400.0],["2017-02-27",26.5356,27.0171,26.5169,26.9108,824000.0],["2017-02-28",26.8545,27.0859,26.6357,26.9233,744700.0],["2017-03-01",27.1359,27.6361,27.1046,27.5673,930900.0],["2017-03-02",27.2797,27.3735,26.7357,26.9295,654400.0],["2017-03-03",26.6169,27.0108,26.6169,26.892,433900.0],["2017-03-06",26.7232,26.842,26.6044,26.6232,250600.0],["2017-03-07",26.6044,27.0796,26.5356,26.9045,471900.0],["2017-03-08",26.9045,27.2734,26.8108,26.8358,573700.0],["2017-03-09",26.9421,27.3485,26.8233,27.1171,570700.0],["2017-03-10",27.336,27.386,26.9858,27.2547,656300.0],["2017-03-13",27.5235,28.6052,27.4235,28.5802,2966400.0],["2017-03-14",28.4489,28.6052,28.1363,28.4552,1090000.0],["2017-03-15",28.5427,28.9679,28.5302,28.7115,1640900.0],["2017-03-16",28.9616,29.4431,28.6302,28.7365,1125800.0],["2017-03-17",28.724,28.7365,27.8362,28.2926,7981500.0],["2017-03-20",28.155,28.5552,27.9612,28.1613,904700.0],["2017-03-21",28.3864,28.4114,27.336,27.5048,1438900.0],["2017-03-22",27.411,28.0175,27.2047,27.8924,701500.0],["2017-03-23",28.055,28.4489,27.9862,28.2113,835700.0],["2017-03-24",28.1363,28.7053,28.03,28.1425,880200.0],["2017-03-27",27.6423,28.13,27.5798,27.9987,831400.0],["2017-03-28",27.8862,28.524,27.8862,28.4052,713000.0],["2017-03-29",28.3176,28.4614,28.0237,28.3989,393900.0],["2017-03-30",28.3739,28.749,28.3364,28.6677,976100.0],["2017-03-31",28.574,28.8366,28.2926,28.7553,756900.0],["2017-04-03",28.7553,28.7553,28.2051,28.5052,711800.0],["2017-04-04",28.2738,28.5552,28.2301,28.2801,748000.0],["2017-04-05",28.4739,28.5802,27.7924,27.8424,870900.0],["2017-04-06",27.8737,28.6115,27.8299,28.4739,903200.0],["2017-04-07",28.2176,28.5615,28.1613,28.3864,634200.0],["2017-04-10",28.3364,28.7178,28.3364,28.6177,797900.0],["2017-04-11",28.4739,28.7803,28.1488,28.7303,812900.0],["2017-04-12",28.7303,28.7303,27.98,28.0738,906900.0],["2017-04-13",27.98,28.2238,27.7361,27.8924,712600.0],["2017-04-17",28.0675,28.3364,27.9362,28.3051,718200.0],["2017-04-18",28.1425,28.2801,27.7799,28.1926,627600.0],["2017-04-19",28.2488,29.1992,28.2301,28.6677,969100.0],["2017-04-20",28.7615,28.9429,28.624,28.7803,721100.0],["2017-04-21",28.7615,28.8303,27.8049,27.9862,2113300.0],["2017-04-24",28.5177,28.8178,28.2176,28.2363,1470800.0],["2017-04-25",28.4989,28.5615,27.8487,27.8487,1122500.0],["2017-04-26",27.9112,28.0112,27.6298,27.6986,1410300.0],["2017-04-27",28.1238,28.6678,26.767,26.9921,4884300.0],["2017-04-28",27.0546,27.1734,26.6857,26.8483,1992100.0],["2017-05-01",26.917,27.3297,26.8483,26.9546,1355400.0],["2017-05-02",26.9421,27.2547,26.5294,27.1359,1980700.0],["2017-05-03",27.1296,27.6986,26.9233,27.6173,1664500.0],["2017-05-04",27.7688,27.794,27.2071,27.2324,1111800.0],["2017-05-05",27.245,27.3523,26.9799,27.0493,3092400.0],["2017-05-08",26.9673,27.327,26.9105,27.2134,1193700.0],["2017-05-09",27.3144,27.6047,27.3144,27.5795,597200.0],["2017-05-10",27.5858,28.2295,27.5353,28.1159,1032400.0],["2017-05-11",28.078,28.3052,27.9581,28.179,784300.0],["2017-05-12",28.0907,28.2547,27.996,28.1664,598500.0],["2017-05-15",28.1475,28.8669,28.1475,28.747,567400.0],["2017-05-16",28.7723,28.8354,28.3431,28.5955,782400.0],["2017-05-17",27.9076,28.1538,27.4722,27.4722,753300.0],["2017-05-18",27.3523,27.5795,27.0493,27.4911,1077100.0],["2017-05-19",27.6489,28.1601,27.5227,27.895,450500.0],["2017-05-22",28.0717,28.2169,27.8003,27.8698,404300.0],["2017-05-23",27.7625,27.8635,27.4406,27.712,634400.0],["2017-05-24",27.8193,27.8761,27.5037,27.7309,577900.0],["2017-05-25",27.8761,28.1538,27.7814,28.0086,424400.0],["2017-05-26",27.9013,28.4251,27.8508,28.3746,585200.0],["2017-05-30",28.3999,28.4441,28.1475,28.1601,650700.0],["2017-05-31",28.179,28.2737,27.794,28.0843,626500.0],["2017-06-01",28.198,28.6082,28.1222,28.5198,668500.0],["2017-06-02",28.3999,28.5766,28.179,28.2989,538000.0],["2017-06-05",28.2737,28.6587,28.2421,28.4188,997600.0],["2017-06-06",28.179,28.3999,28.0086,28.3936,470200.0],["2017-06-07",28.3999,28.7028,28.179,28.3368,398100.0],["2017-06-08",28.3431,28.4693,28.0843,28.3179,761200.0],["2017-06-09",28.3494,28.6334,28.0844,28.3116,674000.0],["2017-06-12",28.2737,28.5009,28.1727,28.4883,667900.0],["2017-06-13",28.6208,28.6208,28.0844,28.5072,557400.0],["2017-06-14",28.3305,28.3936,27.9203,28.28,751400.0],["2017-06-15",27.914,28.2863,27.7625,28.2863,710100.0],["2017-06-16",28.1475,28.6208,28.097,28.6208,630700.0],["2017-06-19",28.8543,29.2708,28.6523,29.0373,701100.0],["2017-06-20",28.8038,29.0752,28.6965,28.6965,559900.0],["2017-06-21",28.6713,29.1446,28.6713,28.9995,602100.0],["2017-06-22",28.9995,29.0752,28.7407,28.7407,303100.0],["2017-06-23",28.7975,28.9363,28.4567,28.8795,2272500.0],["2017-06-26",28.9048,29.1572,28.7533,28.9363,543100.0],["2017-06-27",29.0436,29.6747,28.9742,29.2267,874600.0],["2017-06-28",29.5107,29.8767,29.4665,29.5422,733100.0],["2017-06-29",29.9587,30.0597,29.031,29.4034,761300.0],["2017-06-30",29.4791,29.6053,29.0941,29.2393,493900.0],["2017-07-03",29.4034,29.8641,29.315,29.8641,273400.0],["2017-07-05",29.8451,29.8767,29.4412,29.5422,607700.0],["2017-07-06",29.4034,29.599,29.1762,29.3781,934300.0],["2017-07-07",29.4917,29.7315,29.2961,29.4034,343300.0],["2017-07-10",29.3466,29.7252,29.2393,29.7252,647500.0],["2017-07-11",29.7315,29.801,29.132,29.1383,634000.0],["2017-07-12",29.3339,29.3781,28.7975,28.8669,635200.0],["2017-07-13",28.8669,29.1383,28.7092,29.031,534600.0],["2017-07-14",28.9742,29.416,28.8543,29.1888,461500.0],["2017-07-17",29.1888,29.7,28.9932,29.7,584500.0],["2017-07-18",29.5801,29.6747,29.4097,29.5485,380600.0],["2017-07-19",29.6243,29.8073,29.416,29.8073,688400.0],["2017-07-20",29.6874,29.9777,29.517,29.6747,635100.0],["2017-07-21",29.6747,29.9398,29.5927,29.9146,394600.0],["2017-07-24",29.8388,30.3374,29.8388,30.2995,1579700.0],["2017-07-25",30.5141,30.6971,30.1544,30.2238,703800.0],["2017-07-26",30.2932,30.3374,30.085,30.2364,817400.0],["2017-07-27",30.7603,30.836,28.7912,29.1004,2064700.0],["2017-07-28",29.1636,29.3655,28.8038,29.0436,617200.0],["2017-07-31",29.2961,29.4791,29.0689,29.4791,860600.0],["2017-08-01",29.6432,29.6432,29.1762,29.4349,777100.0],["2017-08-02",29.3718,29.4539,28.8417,29.031,521800.0],["2017-08-03",29.0692,29.2603,28.9928,29.0565,360500.0],["2017-08-04",29.1902,29.3048,28.961,28.961,376500.0],["2017-08-07",28.9737,29.152,28.7254,29.1329,619400.0],["2017-08-08",29.1202,29.1456,28.8909,28.9737,737000.0],["2017-08-09",28.6744,28.8718,28.4643,28.4834,637900.0],["2017-08-10",28.3433,28.3496,27.248,27.3563,1123700.0],["2017-08-11",27.2289,27.6046,27.2034,27.4709,807300.0],["2017-08-14",27.7638,28.286,27.7001,28.2223,860600.0],["2017-08-15",28.356,28.356,27.8275,27.923,525700.0],["2017-08-16",27.9803,28.2478,27.6237,27.6492,350000.0],["2017-08-17",27.5091,27.6428,26.9233,27.0124,542700.0],["2017-08-18",26.9296,27.248,26.8723,27.0124,733600.0],["2017-08-21",26.9742,27.4008,26.936,27.1716,644100.0],["2017-08-22",27.2353,27.6237,27.2353,27.4327,601200.0],["2017-08-23",27.2225,27.5919,27.2098,27.2289,634600.0],["2017-08-24",27.3563,27.3817,26.815,26.8405,596900.0],["2017-08-25",26.9487,27.0633,26.815,26.8659,640300.0],["2017-08-28",26.9615,27.3308,26.936,27.0824,762500.0],["2017-08-29",26.8023,26.9424,26.6622,26.8723,797400.0],["2017-08-30",26.8532,27.2098,26.7577,27.1207,671700.0],["2017-08-31",27.2416,27.3244,27.0188,27.3117,908100.0],["2017-09-01",27.2608,27.6938,27.2225,27.4199,492100.0],["2017-09-05",27.3499,27.3499,26.3565,26.6622,555100.0],["2017-09-06",26.7959,26.8723,26.3502,26.3947,1028700.0],["2017-09-07",26.4457,26.4775,25.7898,26.0509,1388800.0],["2017-09-08",26.0445,26.2419,25.8662,25.8917,740800.0],["2017-09-11",26.14,26.5794,26.1082,26.4202,1279600.0],["2017-09-12",26.6622,26.8405,26.4648,26.4711,409200.0],["2017-09-13",26.4711,26.6303,26.3501,26.5093,511600.0],["2017-09-14",26.4648,26.694,26.4584,26.4775,278300.0],["2017-09-15",26.3884,26.8914,26.3884,26.5539,665700.0],["2017-09-18",26.6049,27.0952,26.6049,27.0315,641900.0],["2017-09-19",27.0315,27.6619,27.0315,27.4518,757600.0],["2017-09-20",27.4263,27.8657,27.3181,27.56,731300.0],["2017-09-21",27.5346,27.6683,27.3563,27.3817,367100.0],["2017-09-22",27.3499,27.7957,27.299,27.5091,461300.0],["2017-09-25",27.4263,27.7383,27.4136,27.5728,284800.0],["2017-09-26",27.7192,27.8211,27.4327,27.4454,995200.0],["2017-09-27",27.8657,28.2923,27.8084,27.9612,649700.0],["2017-09-28",28.0058,28.6553,27.8211,28.6107,774500.0],["2017-09-29",28.6235,29.1838,28.4643,28.7954,707700.0],["2017-10-02",28.7954,28.84,28.3242,28.668,718100.0],["2017-10-03",28.6935,29.2093,28.5471,29.1138,693200.0],["2017-10-04",28.9928,29.4322,28.8336,29.1711,610100.0],["2017-10-05",29.2985,29.2985,29.0374,29.2666,297700.0],["2017-10-06",29.2921,29.2921,28.7763,28.9291,375400.0],["2017-10-09",28.9928,29.0437,28.4897,28.5343,500100.0],["2017-10-10",28.6617,28.789,28.5343,28.6935,452100.0],["2017-10-11",28.5279,28.6426,28.4515,28.5343,927500.0],["2017-10-12",28.598,28.84,28.5152,28.6298,294000.0],["2017-10-13",28.598,29.1711,28.5152,28.8846,406600.0],["2017-10-16",28.9737,29.2921,28.9291,29.2284,809900.0],["2017-10-17",29.273,29.3621,28.9928,29.0374,341400.0],["2017-10-18",29.1647,29.2921,29.1202,29.2857,201000.0],["2017-10-19",29.0183,29.2412,28.9228,29.1265,383000.0],["2017-10-20",29.2921,29.4067,29.1902,29.3112,745200.0],["2017-10-23",29.2921,29.3812,28.9482,28.9992,526600.0],["2017-10-24",29.1456,29.3303,28.9291,29.0565,591200.0],["2017-10-25",29.0947,29.1966,28.6107,28.8272,868700.0],["2017-10-26",28.8591,29.7569,28.8591,29.0183,1486500.0],["2017-10-27",29.2794,30.2409,29.0565,30.0562,1047300.0],["2017-10-30",29.827,30.4829,29.827,30.1709,1236300.0],["2017-10-31",30.3046,30.5529,30.2345,30.2727,895600.0],["2017-11-01",30.4192,30.5593,30.1645,30.1836,487200.0],["2017-11-02",30.1008,30.26,29.7506,29.8461,951000.0],["2017-11-03",29.8589,30.2701,29.7626,30.1994,624700.0],["2017-11-06",30.0902,30.3086,30.0452,30.2637,502400.0],["2017-11-07",30.2123,30.3472,29.7369,29.8011,352800.0],["2017-11-08",29.9489,30.6298,29.8461,30.4756,760100.0],["2017-11-09",30.193,30.996,30.1287,30.9382,648400.0],["2017-11-10",30.9703,31.041,30.3793,30.3793,472100.0],["2017-11-13",30.3729,30.8097,30.3664,30.6362,322800.0],["2017-11-14",30.5142,30.6041,29.8654,29.8718,606000.0],["2017-11-15",29.5185,29.6919,29.2808,29.4992,806400.0],["2017-11-16",29.7626,30.026,29.4992,29.5506,405700.0],["2017-11-17",29.4607,29.7176,29.1716,29.6148,530100.0],["2017-11-20",29.5827,30.3664,29.5827,30.2637,338300.0],["2017-11-21",30.3343,30.7069,30.3343,30.5078,480200.0],["2017-11-22",30.4885,30.6491,30.405,30.5977,270900.0],["2017-11-24",30.6427,30.7133,30.4564,30.5399,142300.0],["2017-11-27",30.4114,30.6748,30.3536,30.6105,374000.0],["2017-11-28",30.5913,30.9061,30.5014,30.7904,564000.0],["2017-11-29",31.0281,31.5485,30.9446,31.3108,417500.0],["2017-11-30",31.542,32.0239,31.5164,31.6384,470400.0],["2017-12-01",31.6384,31.7155,30.6876,31.5934,382500.0],["2017-12-04",32.1074,32.7562,31.9275,32.5956,1292500.0],["2017-12-05",32.4928,33.5463,32.223,32.268,973500.0],["2017-12-06",32.1652,32.39,32.0046,32.1074,354700.0],["2017-12-07",31.9917,32.5956,31.9917,32.4221,439500.0],["2017-12-08",32.3772,33.0838,32.2423,32.9425,496300.0],["2017-12-11",33.0774,33.1095,32.4928,32.5635,250600.0],["2017-12-12",32.6084,32.9553,32.5249,32.6727,580600.0],["2017-12-13",32.6341,33.0003,32.2037,32.6277,520400.0],["2017-12-14",32.7498,33.283,32.6984,32.8397,654200.0],["2017-12-15",32.9232,33.1609,32.8911,33.1031,751000.0],["2017-12-18",33.4628,33.5977,32.8461,33.0966,451000.0],["2017-12-19",33.0967,33.2508,32.7819,32.7819,632900.0],["2017-12-20",33.1866,33.3151,32.2294,32.2294,435200.0],["2017-12-21",32.1202,33.071,32.1202,32.7369,768700.0],["2017-12-22",32.8269,33.0774,32.7112,32.8783,399300.0],["2017-12-26",32.8654,33.2637,32.814,32.9874,273000.0],["2017-12-27",32.9682,33.3086,32.9682,33.1288,370000.0],["2017-12-28",33.1095,33.4821,33.1095,33.4628,375600.0],["2017-12-29",33.5142,34.0346,33.5142,33.7262,727900.0],["2018-01-02",33.9125,33.9125,33.5271,33.7905,581400.0],["2018-01-03",34.3622,34.7541,34.0346,34.7412,819800.0],["2018-01-04",34.9532,35.7755,34.9532,35.7562,1049700.0],["2018-01-05",35.8205,35.9232,35.6599,35.8911,921200.0],["2018-01-08",36.617,36.7712,35.8526,36.0325,850700.0],["2018-01-09",36.2573,36.9382,36.2509,36.6363,615700.0],["2018-01-10",36.5849,36.9896,36.283,36.3344,602800.0],["2018-01-11",36.5913,36.919,36.3793,36.7905,550000.0],["2018-01-12",36.9447,37.51,36.874,37.0731,565800.0],["2018-01-16",36.8933,37.5357,35.9618,36.026,1012600.0],["2018-01-17",36.4243,36.9318,35.9618,36.5271,602400.0],["2018-01-18",36.5528,36.707,36.0774,36.3151,553100.0],["2018-01-19",36.2958,37.3044,36.2509,37.2402,701700.0],["2018-01-22",37.2723,38.1331,37.2466,37.8569,841200.0],["2018-01-23",37.7348,38.1588,37.7348,37.7798,780700.0],["2018-01-24",37.9982,38.1845,36.8997,37.8761,1024800.0],["2018-01-25",38.1909,38.313,37.6641,38.1524,1101000.0],["2018-01-26",38.3965,38.4158,37.8697,37.9918,642800.0],["2018-01-29",37.8376,38.1524,37.0603,37.2851,931800.0],["2018-01-30",36.9061,37.4072,36.8868,37.0603,784300.0],["2018-01-31",37.1888,37.9597,37.1181,37.6256,1140000.0],["2018-02-01",36.4757,38.5442,36.1673,38.1588,2087000.0],["2018-02-02",37.9725,38.1845,36.6299,37.3365,980700.0],["2018-02-05",36.6299,37.4393,35.9746,36.3986,1722200.0],["2018-02-06",35.5892,36.9511,35.011,36.4886,1744700.0],["2018-02-07",36.4629,37.343,36.1352,36.707,975900.0],["2018-02-08",36.8033,37.0988,34.8376,34.8376,1035900.0],["2018-02-09",35.4876,35.879,34.5324,35.6999,1060700.0],["2018-02-12",35.9453,36.3699,35.4279,35.9453,1170700.0],["2018-02-13",35.7662,36.5821,35.4677,36.1576,1143600.0],["2018-02-14",36.0448,37.4975,35.9652,37.4643,763800.0],["2018-02-15",37.5638,37.6301,36.4892,37.0332,979100.0],["2018-02-16",36.8143,37.0066,36.4893,36.7479,829000.0],["2018-02-20",36.4826,36.7811,35.8259,36.277,866700.0],["2018-02-21",36.3499,36.728,35.5274,35.5473,821700.0],["2018-02-22",35.6136,35.8922,35.2223,35.2754,980900.0],["2018-02-23",35.5009,35.5871,35.1825,35.3351,642700.0],["2018-02-26",35.5142,36.2372,35.3881,36.0912,913000.0],["2018-02-27",36.1509,36.4494,35.9586,35.9586,928300.0],["2018-02-28",35.9918,36.4561,35.5606,35.7994,928400.0],["2018-03-01",35.6203,36.005,34.9901,35.4677,789900.0],["2018-03-02",35.0366,35.3483,34.1743,34.9238,1320900.0],["2018-03-05",34.2738,35.8392,34.2141,35.7994,1303200.0],["2018-03-06",35.9586,36.2703,35.3019,36.1244,1031800.0],["2018-03-07",35.7662,36.35,35.4943,36.0714,803800.0],["2018-03-08",36.1377,36.7214,35.8326,36.6086,866200.0],["2018-03-09",36.5821,37.5174,36.5556,37.1924,1676300.0],["2018-03-12",37.2123,38.0547,36.8474,37.6899,1300800.0],["2018-03-13",37.8092,37.9419,36.7546,36.9337,1623000.0],["2018-03-14",37.0796,37.4577,36.675,37.1061,794100.0],["2018-03-15",37.3516,37.4245,36.7214,36.7413,1139100.0],["2018-03-16",36.7877,37.67,36.675,37.2189,4732400.0],["2018-03-19",37.0199,37.1393,36.0183,36.1642,734400.0],["2018-03-20",36.2239,36.5755,36.0382,36.277,558000.0],["2018-03-21",36.0448,36.5556,35.9917,36.0382,709300.0],["2018-03-22",35.68,35.8326,34.3534,34.5126,1117300.0],["2018-03-23",34.5457,34.7845,33.6171,33.6768,779600.0],["2018-03-26",34.3268,34.8707,33.8625,34.8508,828700.0],["2018-03-27",34.9835,35.1361,34.1212,34.3401,782800.0],["2018-03-28",34.413,34.612,33.9819,34.1809,757000.0],["2018-03-29",34.3268,35.0233,34.2008,34.8641,519500.0],["2018-04-02",34.7712,34.8376,33.9487,34.2605,818600.0],["2018-04-03",34.4794,34.6253,33.8559,34.088,1050800.0],["2018-04-04",33.4844,34.559,33.1726,34.4927,612800.0],["2018-04-05",34.8177,35.4677,34.685,35.2754,433200.0],["2018-04-06",34.7513,35.2886,34.5921,34.6916,711100.0],["2018-04-09",34.9504,35.209,34.4462,34.5258,406200.0],["2018-04-10",35.1095,35.2754,34.8309,34.9636,428800.0],["2018-04-11",34.6717,35.0896,34.5722,34.9039,439900.0],["2018-04-12",35.2687,35.5606,34.9238,35.3019,413600.0],["2018-04-13",35.6667,35.6667,34.9371,35.0034,350300.0],["2018-04-16",35.282,35.5871,35.01,35.0299,796100.0],["2018-04-17",35.9719,36.005,35.3483,35.6468,1118300.0],["2018-04-18",35.8259,35.8525,34.9901,35.0631,445300.0],["2018-04-19",35.1095,35.607,35.1095,35.4677,393900.0],["2018-04-20",35.6336,35.7596,35.0432,35.1294,388300.0],["2018-04-23",35.156,35.5341,34.9039,35.1162,264700.0],["2018-04-24",35.4279,35.4412,34.4661,34.5523,548800.0],["2018-04-25",34.4927,35.1029,34.0947,34.4263,907700.0],["2018-04-26",34.8243,36.1244,34.6054,35.554,701500.0],["2018-04-27",35.5009,35.6601,34.9636,35.4876,594200.0],["2018-04-30",35.5407,36.4428,35.5407,36.0979,1017000.0],["2018-05-01",35.8525,36.5821,35.753,36.5224,1224800.0],["2018-05-02",36.5755,36.6086,35.1493,35.3284,1460900.0],["2018-05-03",35.1427,35.5739,33.9355,34.7845,1111600.0],["2018-05-04",34.6106,35.7277,34.5036,35.3598,541900.0],["2018-05-07",35.4802,36.196,35.3799,36.1157,317800.0],["2018-05-08",36.2963,36.7244,36.0822,36.3632,956300.0],["2018-05-09",36.4568,36.7913,36.3431,36.7779,446800.0],["2018-05-10",36.7512,37.2863,36.5973,37.1392,399200.0],["2018-05-11",37.2194,37.2863,36.8114,37.0856,402400.0],["2018-05-14",37.1258,37.2261,36.7445,37.0121,451400.0],["2018-05-15",36.905,37.1124,36.691,36.9117,699000.0],["2018-05-16",36.7913,37.38,36.7311,37.206,437900.0],["2018-05-17",37.2529,37.594,36.8916,37.4937,474900.0],["2018-05-18",37.5472,37.6609,36.6308,36.8047,450500.0],["2018-05-21",37.1057,37.1927,36.5104,36.7043,437300.0],["2018-05-22",36.7913,37.3131,36.7579,36.9117,315500.0],["2018-05-23",36.691,36.8114,36.1291,36.604,333200.0],["2018-05-24",36.4568,36.4568,35.5739,36.1692,448700.0],["2018-05-25",35.9819,36.4301,35.808,36.3097,373200.0],["2018-05-29",35.8548,36.1224,34.1223,34.4166,814000.0],["2018-05-30",34.8447,35.2661,34.4099,34.6507,776400.0],["2018-05-31",34.4634,34.838,34.0019,34.4099,541800.0],["2018-06-01",34.7644,34.925,34.1223,34.5236,705400.0],["2018-06-04",34.7912,34.8915,34.2694,34.6106,466700.0],["2018-06-05",34.45,34.644,34.1758,34.6306,974700.0],["2018-06-06",34.7912,35.8013,34.7109,35.8013,526500.0],["2018-06-07",35.9819,35.9819,34.7444,35.0186,343800.0],["2018-06-08",35.0387,35.0655,34.6975,35.0186,726200.0],["2018-06-11",35.1056,35.7076,35.0053,35.4869,416400.0],["2018-06-12",35.6742,36.2695,35.1457,35.3263,684200.0],["2018-06-13",35.4534,36.9452,35.2461,36.2361,1278300.0],["2018-06-14",36.3966,36.3966,35.5738,35.915,688700.0],["2018-06-15",35.4735,36.0956,35.2461,36.0956,776600.0],["2018-06-18",35.6608,35.8816,35.4735,35.7545,374600.0],["2018-06-19",35.3932,35.42,34.6708,34.8246,945000.0],["2018-06-20",35.0186,35.2327,34.3898,34.7979,962400.0],["2018-06-21",34.6842,34.7511,33.6005,33.935,678500.0],["2018-06-22",34.2092,34.3965,33.5537,33.8346,966400.0],["2018-06-25",33.7209,33.7276,32.8847,33.4533,816100.0],["2018-06-26",33.5269,33.6808,33.0118,33.3597,711400.0],["2018-06-27",33.2995,33.5871,32.6774,32.7175,603800.0],["2018-06-28",32.6774,33.0854,32.47,32.6038,556000.0],["2018-06-29",32.8848,33.2192,32.5904,32.7175,569200.0],["2018-07-02",32.4432,32.8781,32.1757,32.8446,405000.0],["2018-07-03",32.9115,33.1456,32.6372,32.8312,335400.0],["2018-07-05",33.0453,33.2928,32.4967,33.0386,800500.0],["2018-07-06",33.2727,33.8079,32.9449,33.3797,293700.0],["2018-07-09",33.4132,34.2092,33.4065,34.1825,484700.0],["2018-07-10",34.2694,34.2694,33.6607,33.9617,467000.0],["2018-07-11",33.9483,33.9952,33.5202,33.6607,567700.0],["2018-07-12",34.0019,34.0019,33.3864,33.5068,684100.0],["2018-07-13",33.4132,33.547,32.9985,33.4667,797100.0],["2018-07-16",33.5737,33.9952,33.5737,33.761,493900.0],["2018-07-17",33.7209,34.3096,33.6942,34.1156,361800.0],["2018-07-18",34.1223,34.8113,34.1223,34.6373,289100.0],["2018-07-19",34.4634,34.5704,33.7945,34.0554,561100.0],["2018-07-20",33.9283,34.1825,33.8748,33.9952,445700.0],["2018-07-23",34.0687,34.4969,33.935,34.3965,383100.0],["2018-07-24",34.6975,35.0053,34.2761,34.8715,646000.0],["2018-07-25",35.6675,35.6675,34.3832,35.139,783900.0],["2018-07-26",35.2661,36.3164,34.7377,35.6207,1007400.0],["2018-07-27",35.6876,35.8013,35.0053,35.3464,320900.0],["2018-07-30",35.3665,35.7879,35.3197,35.5805,610000.0],["2018-07-31",35.8749,36.4435,35.6675,36.3231,659200.0],["2018-08-01",36.4903,36.5505,35.721,35.7678,886400.0],["2018-08-02",35.4802,35.5872,34.9852,35.3063,660400.0],["2018-08-03",35.367,35.7852,35.1916,35.6908,506000.0],["2018-08-06",35.738,36.1157,35.5356,35.8392,262500.0],["2018-08-07",35.9471,36.0888,35.4682,35.6031,535600.0],["2018-08-08",35.4884,35.6503,35.2928,35.3805,724200.0],["2018-08-09",35.367,35.4682,35.0972,35.2523,255000.0],["2018-08-10",34.8139,34.8139,33.9707,34.173,535200.0],["2018-08-13",34.2202,34.7869,33.5457,33.5794,606800.0],["2018-08-14",33.7278,34.0111,33.4985,33.8492,515900.0],["2018-08-15",33.3905,33.6604,32.743,32.8846,551900.0],["2018-08-16",33.1612,33.2489,32.8037,32.9656,578200.0],["2018-08-17",32.8846,33.2624,32.8172,33.0398,495000.0],["2018-08-20",33.141,33.3703,32.4327,32.5878,568400.0],["2018-08-21",32.6485,33.0937,32.4934,32.8037,885900.0],["2018-08-22",32.6418,33.3366,32.5946,33.1949,670400.0],["2018-08-23",33.1679,33.2421,32.6485,32.6485,501000.0],["2018-08-24",32.7834,32.9251,32.5473,32.662,515000.0],["2018-08-27",32.9049,33.2556,32.716,33.0735,822000.0],["2018-08-28",33.2084,33.3433,32.8172,32.8172,584600.0],["2018-08-29",32.8509,32.9723,32.5406,32.662,593800.0],["2018-08-30",32.5743,32.662,32.0279,32.1763,986100.0],["2018-08-31",32.0347,32.5271,31.9065,32.4731,628700.0],["2018-09-04",32.2236,32.7834,32.1156,32.2236,853800.0],["2018-09-05",32.1493,32.5406,31.5692,31.6704,1154400.0],["2018-09-06",31.6232,31.8863,31.2657,31.4006,543800.0],["2018-09-07",31.4276,31.5355,30.8744,30.9082,537200.0],["2018-09-10",31.1038,31.3062,30.8745,31.1578,874000.0],["2018-09-11",30.9959,31.6772,30.7867,31.5962,683900.0],["2018-09-12",31.7041,32.0819,31.3804,31.9807,561800.0],["2018-09-13",32.1291,32.5743,31.8998,32.1966,576100.0],["2018-09-14",32.2438,32.8981,32.2303,32.4394,496300.0],["2018-09-17",32.5338,32.5338,31.9065,32.0077,384000.0],["2018-09-18",32.1089,32.3045,31.576,32.1426,995300.0],["2018-09-19",32.2101,32.6148,32.1494,32.5406,473000.0],["2018-09-20",32.8441,33.1005,32.6013,32.7834,581400.0],["2018-09-21",32.8441,33.0735,32.5811,33.0128,825300.0],["2018-09-24",32.9588,33.1207,32.6013,33.0398,514300.0],["2018-09-25",33.1544,33.2152,32.77,32.8239,574800.0],["2018-09-26",33.0195,33.114,32.4799,32.5271,465800.0],["2018-09-27",32.5608,32.9791,32.2236,32.3113,626500.0],["2018-09-28",32.0684,32.7497,31.9065,32.4664,639000.0],["2018-10-01",32.6553,32.7362,32.318,32.4866,405400.0],["2018-10-02",32.264,32.5339,31.8998,32.1089,1368700.0],["2018-10-03",32.2978,32.5069,31.9537,32.2236,652900.0],["2018-10-04",32.2505,32.3989,31.8728,31.9942,1493300.0],["2018-10-05",31.947,32.1021,31.6569,31.7649,602800.0],["2018-10-08",31.6637,31.8593,31.178,31.4208,526900.0],["2018-10-09",31.2589,31.4748,30.9082,31.3264,487800.0],["2018-10-10",31.1847,31.3062,29.5118,29.7075,1159500.0],["2018-10-11",29.4039,29.6198,28.4595,28.7563,2439000.0],["2018-10-12",29.2285,29.5051,28.7294,29.0869,769600.0],["2018-10-15",28.9992,29.2488,28.8912,28.9115,1118100.0],["2018-10-16",29.1408,29.5051,29.0262,29.4849,464200.0],["2018-10-17",29.3432,29.586,28.9385,29.1408,636100.0],["2018-10-18",28.9857,29.1071,27.8862,28.1627,1226900.0],["2018-10-19",28.1627,28.5068,27.9806,28.3044,1307300.0],["2018-10-22",28.4258,28.5337,27.5017,27.9806,963300.0],["2018-10-23",27.3937,27.6905,26.7866,27.1509,1275100.0],["2018-10-24",27.1172,27.2386,26.4898,26.5505,1866800.0],["2018-10-25",26.301,27.2386,25.9704,26.9485,1203600.0],["2018-10-26",26.5303,26.537,25.4645,25.6264,968500.0],["2018-10-29",26.0311,26.672,25.6669,25.9502,1066300.0],["2018-10-30",25.9974,26.7597,25.8692,26.2065,1448400.0],["2018-10-31",26.3954,27.2993,26.3077,26.8069,1644500.0],["2018-11-01",26.935,28.0615,26.8136,27.9401,1219900.0],["2018-11-02",28.2401,29.1469,27.9742,27.9878,1095500.0],["2018-11-05",27.9265,28.3492,27.7015,28.1242,1225200.0],["2018-11-06",27.9674,28.4651,27.9469,28.431,1031000.0],["2018-11-07",28.656,28.7037,27.8106,28.4583,1208100.0],["2018-11-08",28.2947,28.7992,28.0628,28.431,742200.0],["2018-11-09",28.1719,28.3697,27.3947,27.4901,625800.0],["2018-11-12",27.3947,27.4629,26.2561,26.3174,823900.0],["2018-11-13",26.3174,26.6038,25.7311,25.7379,1185900.0],["2018-11-14",25.9765,26.3106,24.9402,25.2129,1182000.0],["2018-11-15",24.9879,26.0175,24.8925,25.997,1099700.0],["2018-11-16",25.8879,26.2084,25.6834,25.9697,540200.0],["2018-11-19",25.9152,26.2561,25.5197,25.8947,744000.0],["2018-11-20",25.7584,26.1334,25.2538,25.997,984900.0],["2018-11-21",26.2833,26.8288,26.0584,26.4674,1199300.0],["2018-11-23",26.2493,27.1424,26.147,26.9924,524900.0],["2018-11-26",27.272,27.8106,27.2106,27.6742,791600.0],["2018-11-27",27.456,27.6538,27.1151,27.2583,750200.0],["2018-11-28",27.2038,27.9606,26.9174,27.8924,753700.0],["2018-11-29",27.6197,27.8924,27.3947,27.4151,567800.0],["2018-11-30",27.1765,27.5651,27.1765,27.3538,787800.0],["2018-12-03",27.8379,28.0901,27.497,27.5515,927400.0],["2018-12-04",27.3742,27.5719,25.2334,25.3152,1493400.0],["2018-12-06",24.8788,25.3084,24.3743,25.2538,1144000.0],["2018-12-07",25.172,25.6834,24.163,24.1902,1030100.0],["2018-12-10",24.013,24.1698,23.5902,23.9107,1306300.0],["2018-12-11",24.3061,24.647,24.1766,24.4289,1971300.0],["2018-12-12",24.8652,25.4243,24.5039,25.2197,2427800.0],["2018-12-13",25.3084,25.6493,25.2266,25.4243,1240900.0],["2018-12-14",25.0152,25.5743,24.9675,25.0766,1037200.0],["2018-12-17",24.8788,25.1788,24.1834,24.2925,1101900.0],["2018-12-18",24.4698,24.7084,24.2993,24.5039,1418000.0],["2018-12-19",24.5038,24.7629,23.8561,23.9857,1375000.0],["2018-12-20",23.7675,23.9584,23.1948,23.4743,969600.0],["2018-12-21",23.4948,24.013,23.4062,23.7266,1094600.0],["2018-12-24",23.5698,24.0198,23.1675,23.1675,366500.0],["2018-12-26",23.2698,24.6607,22.8675,24.5789,1002600.0],["2018-12-27",24.1084,24.8925,23.9516,24.8925,1424700.0],["2018-12-28",24.9197,25.4856,24.7698,25.1175,803200.0],["2018-12-31",25.4243,25.5334,24.7425,25.1652,956400.0],["2019-01-02",24.7016,25.8402,24.5993,25.6834,569000.0],["2019-01-03",25.5675,25.5675,24.7016,24.7561,1114400.0],["2019-01-04",25.1857,26.3106,25.1857,26.2152,778100.0],["2019-01-07",25.9629,26.4538,25.6834,26.0106,1360300.0],["2019-01-08",25.6834,26.147,25.4379,25.622,1109500.0],["2019-01-09",25.6629,26.0379,25.4652,25.5129,1043300.0],["2019-01-10",25.247,25.622,25.0493,25.2811,1215700.0],["2019-01-11",25.1038,25.4447,24.8516,25.1311,1010000.0],["2019-01-14",24.8516,25.5743,24.8516,25.3356,1005400.0],["2019-01-15",25.247,25.7243,25.1107,25.6493,957400.0],["2019-01-16",26.0311,26.8356,25.9356,26.5015,1089400.0],["2019-01-17",26.1743,26.9242,26.1674,26.6856,576800.0],["2019-01-18",26.9788,27.1492,26.822,26.8561,731600.0],["2019-01-22",26.4129,26.6992,25.8674,26.0174,545100.0],["2019-01-23",26.2152,26.3106,25.7379,25.997,616200.0],["2019-01-24",25.9152,26.6447,25.9152,26.1197,449600.0],["2019-01-25",26.3106,26.6924,26.2288,26.5424,1262700.0],["2019-01-28",26.2493,26.4265,26.072,26.4197,345200.0],["2019-01-29",26.4606,26.6106,26.3106,26.5288,736600.0],["2019-01-30",26.7402,27.197,26.4879,27.1288,664000.0],["2019-01-31",26.9174,27.1901,26.5629,27.1288,911700.0],["2019-02-01",27.1765,27.7015,27.1765,27.5447,504200.0],["2019-02-04",27.497,28.0833,27.381,28.0628,959400.0],["2019-02-05",28.2947,28.4719,26.1334,27.0401,1769900.0],["2019-02-06",27.0742,27.197,26.2152,26.4811,894100.0],["2019-02-07",26.3174,26.6106,26.0243,26.4742,864400.0],["2019-02-08",26.2493,26.4606,25.7515,26.3515,441800.0],["2019-02-11",26.3106,26.5697,26.2493,26.4606,403400.0],["2019-02-12",26.6515,26.8151,26.4265,26.597,664600.0],["2019-02-13",26.7879,27.1288,26.0584,26.2902,1600900.0],["2019-02-14",26.3461,26.367,25.5704,25.6123,1791600.0],["2019-02-15",25.8639,26.0456,25.3677,25.6682,2258600.0],["2019-02-19",25.5075,25.8499,25.3328,25.8499,1348700.0],["2019-02-20",25.766,25.8569,25.6333,25.7521,771700.0],["2019-02-21",25.7521,25.787,25.4865,25.4935,709900.0],["2019-02-22",25.5354,25.7031,25.4446,25.5075,1497800.0],["2019-02-25",25.6472,26.0106,25.6333,25.8848,1855200.0],["2019-02-26",25.801,26.5348,25.801,26.0456,770200.0],["2019-02-27",26.0945,26.2902,25.6892,26.0316,784900.0],["2019-02-28",26.1085,26.2692,25.794,26.1574,1112500.0],["2019-03-01",26.367,26.8283,26.367,26.7234,1004700.0],["2019-03-04",26.8422,27.0659,26.1085,26.3601,1162700.0],["2019-03-05",26.388,26.5557,25.8499,26.1784,634200.0],["2019-03-06",26.1015,26.2063,25.4795,25.5005,646400.0],["2019-03-07",25.2908,25.2908,24.6409,24.6828,1180900.0],["2019-03-08",24.4592,25.0183,24.3055,24.9973,802900.0],["2019-03-11",25.186,25.4236,24.8296,25.3328,926500.0],["2019-03-12",25.4725,25.6053,25.1161,25.4865,1081700.0],["2019-03-13",25.6123,25.766,25.4166,25.5424,1315200.0],["2019-03-14",25.3677,25.5704,24.7947,25.193,2028100.0],["2019-03-15",25.1231,25.3817,25.0323,25.2349,3441500.0],["2019-03-18",25.4096,26.2482,25.3048,26.1714,1386500.0],["2019-03-19",26.374,26.6046,26.1434,26.1923,1078600.0],["2019-03-20",26.1015,26.1714,25.5564,25.7381,756100.0],["2019-03-21",25.6333,26.2972,25.4725,26.0805,822300.0],["2019-03-22",25.822,25.822,24.8226,25.0952,2180200.0],["2019-03-25",25.1511,25.6892,25.0043,25.4236,988300.0],["2019-03-26",25.6402,25.7171,25.1581,25.2769,963700.0],["2019-03-27",25.2769,25.5704,24.9973,25.0742,902000.0],["2019-03-28",24.9833,25.2838,24.8995,25.1301,657100.0],["2019-03-29",25.3188,25.5145,25.1161,25.2559,1062400.0],["2019-04-01",25.5424,26.3111,25.5214,26.0386,1098600.0],["2019-04-02",25.9687,26.3251,25.8569,26.1155,815000.0],["2019-04-03",26.0945,26.409,26.0036,26.1574,1034200.0],["2019-04-04",26.0735,26.7234,26.0456,26.6955,822700.0],["2019-04-05",26.7514,26.8422,26.3601,26.5697,1132800.0],["2019-04-08",26.4299,26.5138,26.2622,26.381,899300.0],["2019-04-09",26.2063,26.36,25.8569,25.9198,800000.0],["2019-04-10",26.0386,26.409,25.9058,26.2622,745100.0],["2019-04-11",25.9897,26.4579,25.9897,26.4299,1248800.0],["2019-04-12",26.7165,27.1567,26.6466,27.003,776700.0],["2019-04-15",27.0449,27.1917,26.4928,26.6396,862800.0],["2019-04-16",26.6606,26.8353,26.5487,26.7025,521900.0],["2019-04-17",26.7304,26.8353,26.4788,26.5837,561500.0],["2019-04-18",26.6256,26.7584,26.3461,26.402,604200.0],["2019-04-22",26.2622,26.3111,25.5913,25.8219,635700.0],["2019-04-23",25.8219,26.0386,25.3887,26.0246,1322700.0],["2019-04-24",26.0037,26.367,25.6822,26.2692,1330900.0],["2019-04-25",27.2546,28.5823,26.961,28.3028,1950300.0],["2019-04-26",28.0652,28.1491,27.3035,27.5481,984000.0],["2019-04-29",27.4363,27.583,26.9121,26.989,1079000.0],["2019-04-30",26.8422,27.3314,26.5487,27.1707,1439900.0],["2019-05-01",27.2406,27.3244,26.8492,26.975,728000.0],["2019-05-02",26.975,27.1567,26.6186,26.6815,996300.0],["2019-05-03",26.7452,27.382,26.6744,27.3678,903400.0],["2019-05-06",26.7876,27.2688,26.7523,27.0282,488700.0],["2019-05-07",26.6178,27.1839,26.5542,26.7947,900700.0],["2019-05-08",26.6886,26.9362,26.6815,26.8867,433100.0],["2019-05-09",26.5966,26.8655,26.3914,26.823,692400.0],["2019-05-10",26.4905,26.6037,26.0235,26.2145,1116900.0],["2019-05-13",25.7475,25.7475,24.3749,24.7216,941200.0],["2019-05-14",24.8277,25.2452,24.7994,25.0683,941900.0],["2019-05-15",24.8136,24.856,24.4244,24.7994,777400.0],["2019-05-16",24.849,25.224,24.8136,25.0046,622200.0],["2019-05-17",24.9127,25.0825,24.4952,24.5377,445300.0],["2019-05-20",24.4598,24.7287,24.3112,24.4386,1114000.0],["2019-05-21",24.6509,24.948,24.5943,24.6579,1349700.0],["2019-05-22",24.573,24.6721,24.099,24.1627,822500.0],["2019-05-23",23.9433,24.0494,23.1367,23.2216,1337100.0],["2019-05-24",23.4551,23.8443,23.4551,23.54,1242200.0],["2019-05-28",23.4622,23.632,22.8466,22.9032,956000.0],["2019-05-29",22.6344,22.8466,22.3796,22.7546,795900.0],["2019-05-30",22.7405,23.1438,22.5353,22.6131,537600.0],["2019-05-31",22.2664,22.5424,21.9834,22.0471,1596500.0],["2019-06-03",22.0471,23.1579,22.04,22.882,1658600.0],["2019-06-04",23.3419,24.3183,23.3207,23.9079,1006700.0],["2019-06-05",24.0636,24.665,23.8655,24.007,1138200.0],["2019-06-06",24.0211,24.4457,23.7877,24.2688,574900.0],["2019-06-07",24.3325,24.6579,24.1061,24.3183,865700.0],["2019-06-10",24.0707,24.474,23.8584,24.3749,731400.0],["2019-06-11",24.5872,24.8914,24.29,24.6226,805600.0],["2019-06-12",24.5094,24.5447,23.6391,23.8584,783100.0],["2019-06-13",23.8655,24.3112,23.6461,23.823,526500.0],["2019-06-14",23.8372,23.8372,23.1155,23.724,657100.0],["2019-06-17",23.724,24.0282,23.4551,23.4905,597500.0],["2019-06-18",23.5329,24.3749,23.5329,23.9858,528000.0],["2019-06-19",24.106,24.3537,23.9928,24.198,849700.0],["2019-06-20",24.5235,24.8914,24.3395,24.6933,924600.0],["2019-06-21",24.7924,25.3018,24.7641,25.231,1340100.0],["2019-06-24",25.2098,25.6343,24.5943,24.6226,1006000.0],["2019-06-25",24.5306,24.665,23.8372,23.9858,698100.0],["2019-06-26",24.1414,24.382,23.9433,24.2193,760400.0],["2019-06-27",24.3466,24.7145,24.2617,24.2759,1161300.0],["2019-06-28",24.5589,24.8985,24.0919,24.3325,2447600.0],["2019-07-01",24.7924,25.0117,24.3042,24.6013,696600.0],["2019-07-02",24.5801,24.8136,24.4669,24.8136,670600.0],["2019-07-03",24.8136,24.8773,24.6013,24.7499,349000.0],["2019-07-05",24.8419,25.0966,24.4528,24.5801,552700.0],["2019-07-08",24.4103,24.7499,24.3466,24.5801,981700.0],["2019-07-09",24.4103,25.1178,24.4103,25.0471,703300.0],["2019-07-10",25.1178,25.4079,24.8561,24.8631,529300.0],["2019-07-11",24.9127,25.0259,24.2263,24.6862,571000.0],["2019-07-12",24.6367,25.3584,24.6367,25.2027,1020500.0],["2019-07-15",25.4292,25.8466,25.2169,25.316,859000.0],["2019-07-16",25.2806,25.6697,25.231,25.6131,480400.0],["2019-07-17",25.4716,25.7971,25.3655,25.4716,499400.0],["2019-07-18",25.3301,25.8183,25.3301,25.5707,495000.0],["2019-07-19",25.7546,26.073,25.6414,25.7476,658900.0],["2019-07-22",25.7971,25.9386,25.3655,25.6768,459100.0],["2019-07-23",25.7617,26.0377,25.6202,25.6768,499000.0],["2019-07-24",25.4999,26.9221,25.4999,26.7098,952400.0],["2019-07-25",27.7711,28.8325,27.1343,27.3395,2103400.0],["2019-07-26",27.3042,27.5093,26.7594,27.3112,745000.0],["2019-07-29",27.1909,27.2334,26.6249,27.0565,889300.0],["2019-07-30",26.8159,27.4881,26.8159,27.3395,801400.0],["2019-07-31",27.382,27.7216,27.2051,27.3891,1014000.0],["2019-08-01",27.3325,27.4103,25.3584,25.974,1465600.0],["2019-08-02",25.8736,25.9023,25.2787,25.6228,1110600.0],["2019-08-05",25.0351,25.1067,24.1607,24.4617,969300.0],["2019-08-06",24.7054,24.7484,24.2467,24.648,491400.0],["2019-08-07",24.175,24.519,23.7736,24.218,523600.0],["2019-08-08",24.4975,24.7197,24.304,24.6982,829200.0],["2019-08-09",24.5405,24.6695,24.1177,24.218,239200.0],["2019-08-12",23.9026,24.0532,23.0211,23.1143,604600.0],["2019-08-13",23.0426,24.2395,23.0426,23.8238,385900.0],["2019-08-14",23.1214,23.4439,22.8491,22.9064,1133900.0],["2019-08-15",23.0211,23.3723,22.8491,23.2863,497100.0],["2019-08-16",23.5084,23.8381,23.4798,23.7378,505900.0],["2019-08-19",24.261,24.7197,22.8491,24.4402,973000.0],["2019-08-20",24.2825,24.5549,23.9098,24.3757,452900.0],["2019-08-21",24.691,24.691,24.1678,24.4975,327700.0],["2019-08-22",24.5979,24.9634,24.4115,24.7699,305800.0],["2019-08-23",24.6552,24.7412,23.9026,23.9887,491400.0],["2019-08-26",24.2252,24.5979,24.046,24.3398,720500.0],["2019-08-27",24.4832,24.5334,23.9313,24.1392,382200.0],["2019-08-28",23.9457,24.304,23.2361,24.175,675000.0],["2019-08-29",24.4975,24.6194,24.3685,24.5692,246900.0],["2019-08-30",24.7269,24.8774,24.4545,24.6122,315400.0],["2019-09-03",24.39,24.476,23.831,24.1463,858100.0],["2019-09-04",24.4474,24.6767,24.3327,24.5979,369400.0],["2019-09-05",24.9849,25.7805,24.9419,25.4293,648700.0],["2019-09-06",25.5153,26.0743,25.4006,25.6586,767700.0],["2019-09-09",25.8951,26.834,25.8163,26.6979,777300.0],["2019-09-10",26.7194,27.5651,26.6764,27.4862,812500.0],["2019-09-11",27.4863,27.9593,27.1494,27.8374,961600.0],["2019-09-12",27.5579,27.9163,27.0491,27.8303,897400.0],["2019-09-13",27.902,28.3965,27.0204,27.0992,1001000.0],["2019-09-16",26.8985,27.1781,26.318,26.6405,636200.0],["2019-09-17",26.5258,26.5258,26.0528,26.2105,1411400.0],["2019-09-18",26.0385,26.1962,25.7876,25.9811,725800.0],["2019-09-19",25.8378,26.2392,25.7088,25.7303,779800.0],["2019-09-20",25.6944,25.9381,25.3074,25.3074,1200900.0],["2019-09-23",25.0852,25.4866,24.8344,25.1282,649100.0],["2019-09-24",25.1282,25.3361,24.5334,24.6337,1007400.0],["2019-09-25",24.6265,25.5224,24.5047,25.2788,1415300.0],["2019-09-26",25.2071,25.2644,24.7985,24.8559,1029200.0],["2019-09-27",24.9061,25.2214,24.7125,24.8415,450200.0],["2019-09-30",24.9204,25.2286,24.8702,25.0852,601100.0],["2019-10-01",25.1856,25.3074,24.1822,24.4474,510800.0],["2019-10-02",24.1392,24.347,23.9313,24.3327,609300.0],["2019-10-03",24.3255,24.648,23.8166,24.5692,1172700.0],["2019-10-04",24.5405,24.7842,24.2825,24.7842,695600.0],["2019-10-07",24.648,25.5654,24.4474,24.9706,748800.0],["2019-10-08",24.7054,25.4078,24.476,25.0351,592000.0],["2019-10-09",25.2357,25.3863,25.0422,25.1497,390200.0],["2019-10-10",25.2429,25.5726,25.2357,25.5583,631400.0],["2019-10-11",25.974,26.6334,25.9023,26.2105,900300.0],["2019-10-14",26.0241,26.3753,25.8665,26.0815,455900.0],["2019-10-15",26.1245,27.1279,26.017,27.0562,725100.0],["2019-10-16",26.963,27.1996,26.6262,26.8197,857100.0],["2019-10-17",27.0634,27.1279,26.2893,26.5473,898500.0],["2019-10-18",26.447,26.6764,26.275,26.5258,544100.0],["2019-10-21",26.6979,26.748,26.4398,26.6405,525500.0],["2019-10-22",26.791,26.8699,26.4112,26.4685,495000.0],["2019-10-23",26.2463,26.877,25.6873,26.8269,555000.0],["2019-10-24",26.9415,27.0419,26.7194,26.834,364800.0],["2019-10-25",26.8054,27.0562,26.8054,26.9057,320400.0],["2019-10-28",26.9989,27.6296,26.9845,27.6224,492800.0],["2019-10-29",27.6224,27.8446,27.4146,27.7658,1049700.0],["2019-10-30",27.6726,27.945,27.1279,27.5508,1218900.0],["2019-10-31",27.5078,27.5078,26.3395,26.7552,989200.0],["2019-11-01",26.9917,26.9917,26.4685,26.791,597100.0],["2019-11-04",27.0204,27.2999,26.7552,27.2641,588700.0],["2019-11-05",27.4146,27.8876,27.2211,27.8016,455000.0],["2019-11-06",27.7658,27.8016,27.3357,27.5078,281400.0],["2019-11-07",27.8415,28.0955,27.7399,27.8778,526700.0],["2019-11-08",27.8561,27.9504,27.5731,27.8996,395000.0],["2019-11-11",27.6384,28.11,27.5658,27.9721,443400.0],["2019-11-12",27.9794,28.2189,27.769,27.8996,629900.0],["2019-11-13",27.6238,27.8851,27.3699,27.3989,367600.0],["2019-11-14",27.232,27.5876,27.203,27.4134,239200.0],["2019-11-15",27.6021,27.8488,27.2465,27.4279,345600.0],["2019-11-18",27.2683,27.5005,27.0796,27.2756,550100.0],["2019-11-19",27.3626,27.4134,26.9781,27.3046,462400.0],["2019-11-20",26.9926,27.2175,26.7821,27.1232,644700.0],["2019-11-21",27.2103,27.3336,26.9055,26.9635,462600.0],["2019-11-22",26.9998,27.4424,26.9055,27.2683,543300.0],["2019-11-25",27.457,27.9286,27.2103,27.9068,746300.0],["2019-11-26",27.8053,28.3567,27.8053,28.2624,875900.0],["2019-11-27",28.3857,28.4148,27.7907,28.3349,847300.0],["2019-11-29",28.3422,28.3422,27.7907,28.0374,1216600.0],["2019-12-02",27.8851,28.2479,27.6021,28.1318,1061800.0],["2019-12-03",27.7617,27.8343,27.0071,27.4715,367800.0],["2019-12-04",27.5513,27.7472,27.4279,27.515,354700.0],["2019-12-05",27.544,27.7182,27.2973,27.5876,347900.0],["2019-12-06",27.8996,28.2696,27.7182,28.1463,452600.0],["2019-12-09",28.0084,28.1608,27.5948,27.6093,413300.0],["2019-12-10",27.5803,27.7907,27.3264,27.457,269000.0],["2019-12-11",27.4134,27.798,27.2683,27.3191,403200.0],["2019-12-12",27.4497,28.2769,27.3554,28.1753,828600.0],["2019-12-13",28.1318,28.5381,28.0157,28.2188,588300.0],["2019-12-16",28.5018,28.5671,28.1318,28.3567,1143100.0],["2019-12-17",28.393,28.8356,28.3495,28.6615,1518900.0],["2019-12-18",28.6615,28.734,28.1898,28.2116,809500.0],["2019-12-19",28.2116,28.4075,28.081,28.1608,1432300.0],["2019-12-20",28.2841,28.5454,28.081,28.2334,1434700.0],["2019-12-23",28.2624,28.9299,28.1826,28.734,1251800.0],["2019-12-24",28.8066,29.1186,28.7485,28.8429,216100.0],["2019-12-26",28.8937,29.0896,28.7558,28.9009,341300.0],["2019-12-27",28.9517,29.0098,28.6832,28.6977,319800.0],["2019-12-30",28.8138,28.959,28.5454,28.6615,325300.0],["2019-12-31",28.5018,29.0025,28.5018,28.9952,550000.0],["2020-01-02",29.046,29.641,28.9662,29.5757,940900.0],["2020-01-03",29.0968,29.3653,28.8429,29.3363,565800.0],["2020-01-06",29.1549,29.8732,28.9807,29.8152,998200.0],["2020-01-07",29.8732,30.149,29.6265,30.0256,647900.0],["2020-01-08",30.0474,31.1721,29.8877,30.8818,2516400.0],["2020-01-09",31.1648,31.7598,30.9834,31.4623,1705100.0],["2020-01-10",31.3752,31.9122,31.2011,31.3607,1711700.0],["2020-01-13",31.7453,32.2169,31.4333,32.0646,1245500.0],["2020-01-14",32.1009,32.1444,31.8759,32.0355,747800.0],["2020-01-15",31.9267,32.4854,31.7453,31.9195,611300.0],["2020-01-16",31.9702,32.616,31.9267,32.3258,882000.0],["2020-01-17",32.3983,32.5072,32.0428,32.1008,1339300.0],["2020-01-21",31.963,32.0355,31.3172,31.4188,1657900.0],["2020-01-22",31.6437,31.8251,31.2519,31.3317,1183800.0],["2020-01-23",31.1793,31.2011,30.7512,30.7585,684700.0],["2020-01-24",30.8455,31.0705,30.3812,30.4174,650600.0],["2020-01-27",30.1707,30.2143,29.8079,29.9458,758200.0],["2020-01-28",30.1344,30.5335,29.895,30.2215,305900.0],["2020-01-29",30.4827,31.1358,30.4755,30.9689,789100.0],["2020-01-30",30.9979,32.0646,30.3666,31.056,903700.0],["2020-01-31",30.9471,31.1503,30.0183,30.4465,979400.0],["2020-02-03",30.5118,31.1576,29.8878,29.9748,875300.0],["2020-02-04",30.5988,31.3027,30.5771,30.7222,1003600.0],["2020-02-05",31.3099,32.0646,31.2374,31.7598,746700.0],["2020-02-06",31.9194,32.1081,31.6437,31.8324,1395100.0],["2020-02-07",31.6219,31.8977,31.397,31.5784,705500.0],["2020-02-10",31.5566,31.7235,31.3027,31.7163,902800.0],["2020-02-11",31.8396,31.9194,31.2374,31.3099,693300.0],["2020-02-12",31.5639,31.8179,31.397,31.5857,444200.0],["2020-02-13",31.3607,31.4913,31.0705,31.1213,442500.0],["2020-02-14",31.0332,31.3707,30.7911,31.0406,473500.0],["2020-02-18",30.9966,31.1946,30.7765,31.0699,256200.0],["2020-02-19",31.18,31.2753,30.9672,31.1433,552000.0],["2020-02-20",30.9819,31.3414,30.6664,30.7838,672100.0],["2020-02-21",30.6151,30.8498,30.1895,30.3876,929900.0],["2020-02-24",29.6613,29.6613,28.7663,28.7809,667600.0],["2020-02-25",28.7663,28.8029,27.6585,27.9079,687000.0],["2020-02-26",27.9372,28.2454,27.5778,27.7318,651100.0],["2020-02-27",27.0055,27.6071,26.3672,26.7341,1011500.0],["2020-02-28",25.817,26.3306,24.7165,26.2792,1447900.0],["2020-03-02",26.3966,27.8492,26.1765,27.8419,1011500.0],["2020-03-03",27.6365,28.3334,26.6607,27.0275,1031100.0],["2020-03-04",27.3357,27.5484,26.8515,27.4751,832400.0],["2020-03-05",26.602,27.0055,25.2448,25.5529,1055000.0],["2020-03-06",24.5185,25.3328,24.5111,24.8633,1111500.0],["2020-03-09",23.2346,23.3446,21.6792,21.9654,1117300.0],["2020-03-10",22.9925,23.7408,22.1194,23.7408,866700.0],["2020-03-11",22.7137,23.0512,21.6719,21.7306,851300.0],["2020-03-12",20.1826,20.1826,17.6075,18.011,1499200.0],["2020-03-13",19.4416,20.8209,18.7887,20.8135,1235300.0],["2020-03-16",17.6075,19.9919,17.5708,18.708,1059500.0],["2020-03-17",19.0161,21.0336,18.3485,18.9501,1777400.0],["2020-03-18",17.7322,20.5201,17.3214,17.857,2061600.0],["2020-03-19",17.6075,19.6324,16.8812,18.2678,997100.0],["2020-03-20",18.4879,18.9794,16.4043,16.507,1196700.0],["2020-03-23",16.2356,16.7785,15.3626,15.4506,1219600.0],["2020-03-24",16.0595,17.5048,15.9055,17.4608,1818300.0],["2020-03-25",16.9692,19.0895,16.6244,17.3507,971900.0],["2020-03-26",17.3141,19.0455,17.27,18.4439,866100.0],["2020-03-27",17.7836,18.5392,17.5048,17.8643,743300.0],["2020-03-30",17.4461,18.0991,17.204,17.4094,912700.0],["2020-03-31",17.5121,17.5928,16.9472,17.2847,624700.0],["2020-04-01",16.3823,16.5144,15.7807,16.485,741000.0],["2020-04-02",16.2796,17.1086,16.2283,16.8078,399200.0],["2020-04-03",16.7932,16.8665,16.2576,16.5364,649300.0],["2020-04-06",17.6882,17.6882,16.8592,17.204,493000.0],["2020-04-07",18.0404,19.0455,17.7689,18.4365,810400.0],["2020-04-08",18.708,19.6911,18.5099,19.5443,591400.0],["2020-04-09",19.5443,20.6081,19.1995,19.7057,526600.0],["2020-04-13",18.3412,19.1775,18.3412,18.9648,547800.0],["2020-04-14",20.4981,20.4981,19.0161,19.3609,923600.0],["2020-04-15",18.5319,19.2435,18.4806,18.5759,576900.0],["2020-04-16",18.8841,19.5077,18.3265,19.1408,1162600.0],["2020-04-17",19.8158,20.5714,19.559,20.4174,871500.0],["2020-04-20",20.0506,20.8722,19.8818,20.3513,568800.0],["2020-04-21",19.6324,20.1092,19.493,19.8598,672300.0],["2020-04-22",20.0799,20.1459,19.3169,19.3829,722000.0],["2020-04-23",19.4416,19.9992,19.2729,19.3316,521300.0],["2020-04-24",19.6471,19.7204,17.5121,17.6956,1597800.0],["2020-04-27",17.8496,18.6493,17.8496,18.1284,1144900.0],["2020-04-28",18.8107,19.2729,18.4585,19.0895,1090000.0],["2020-04-29",19.7204,20.8135,19.5297,20.3954,1108400.0],["2020-04-30",20.0652,20.2706,19.0895,20.1753,1401500.0],["2020-05-01",19.4856,19.7277,18.5099,18.5686,490600.0],["2020-05-04",18.3412,18.4659,17.857,18.3852,428400.0],["2020-05-05",17.7762,19.0161,17.7762,18.2091,543800.0],["2020-05-06",18.3925,18.6566,17.6515,18.0404,804700.0],["2020-05-07",18.3045,19.0308,18.2678,19.0014,531200.0],["2020-05-08",19.4572,20.1297,19.4348,19.9504,647900.0],["2020-05-11",19.7188,20.1895,19.6067,19.9579,883700.0],["2020-05-12",20.0102,20.1596,19.0313,19.0313,592000.0],["2020-05-13",18.725,18.9491,17.791,18.4261,891900.0],["2020-05-14",18.0077,18.5755,17.3202,18.5307,620500.0],["2020-05-15",18.6204,19.2704,18.4186,19.106,716800.0],["2020-05-18",19.7935,20.0849,19.5843,19.6515,551800.0],["2020-05-19",19.4273,19.5394,18.6876,18.7324,402100.0],["2020-05-20",19.1509,19.5021,18.9491,19.0911,455600.0],["2020-05-21",19.1135,19.3452,18.9342,19.1135,609100.0],["2020-05-22",18.979,19.3526,18.6876,19.1359,331400.0],["2020-05-26",19.7188,20.451,19.7188,20.0176,568000.0],["2020-05-27",20.6528,21.3925,20.5033,21.2729,486200.0],["2020-05-28",21.6316,21.6615,20.6079,20.6453,449700.0],["2020-05-29",20.5482,20.6528,19.8458,20.0699,612200.0],["2020-06-01",20.0998,20.9292,19.9653,20.6752,720800.0],["2020-06-02",21.0264,22.0276,20.9218,21.1609,873400.0],["2020-06-03",21.781,23.2082,21.781,22.9915,912000.0],["2020-06-04",22.7748,23.7611,22.3639,23.3352,1309600.0],["2020-06-05",24.9118,25.5843,23.6192,24.4262,1155000.0],["2020-06-08",24.8446,25.263,23.8583,24.6578,724200.0],["2020-06-09",23.9106,24.4112,23.6789,24.202,486600.0],["2020-06-10",24.0301,24.1198,22.065,22.1995,800100.0],["2020-06-11",20.9218,21.5643,20.5556,20.7499,772100.0],["2020-06-12",21.796,21.923,20.6378,21.3103,594900.0],["2020-06-15",20.4062,22.0351,20.3016,21.5569,712000.0],["2020-06-16",22.8944,22.8944,21.8035,22.2219,517800.0],["2020-06-17",22.2667,22.5357,21.8558,22.4162,708200.0],["2020-06-18",22.0874,23.0812,22.0351,22.6478,1268000.0],["2020-06-19",23.0737,23.1185,22.0276,22.4909,2313100.0],["2020-06-22",22.4834,22.6702,22.0351,22.1472,827900.0],["2020-06-23",22.461,22.6104,21.8707,21.8782,633000.0],["2020-06-24",21.6615,21.6615,20.8022,21.116,655600.0],["2020-06-25",20.8844,21.2431,20.6677,21.1235,636700.0],["2020-06-26",20.7723,20.847,20.2119,20.3464,1254900.0],["2020-06-29",20.6154,21.258,20.324,20.8171,620300.0],["2020-06-30",20.6528,21.5494,20.6528,21.3925,498400.0],["2020-07-01",21.5046,21.7736,20.9741,21.0563,415400.0],["2020-07-02",21.6989,21.9678,21.3776,21.5419,388800.0],["2020-07-06",22.065,22.2891,21.6017,21.7885,615300.0],["2020-07-07",21.6391,21.6615,20.9143,21.0413,524300.0],["2020-07-08",21.2132,21.5793,21.0189,21.2356,331900.0],["2020-07-09",21.2206,21.2206,20.3016,20.451,469300.0],["2020-07-10",20.4958,21.2206,20.3912,21.1235,587000.0],["2020-07-13",21.3626,21.6316,20.9666,21.1534,430200.0],["2020-07-14",21.1459,21.4074,20.8396,21.3402,402100.0],["2020-07-15",21.9753,22.1322,21.4448,21.9006,497700.0],["2020-07-16",21.5494,22.0874,21.5419,21.8259,267800.0],["2020-07-17",21.8184,21.9454,21.258,21.3103,466400.0],["2020-07-20",21.258,21.258,20.6752,20.9965,534600.0],["2020-07-21",21.3402,21.9828,21.2505,21.781,505400.0],["2020-07-22",21.6989,21.6989,20.9367,21.0563,443100.0],["2020-07-23",21.0264,21.6241,20.9068,21.4074,1016300.0],["2020-07-24",21.4822,21.5718,20.8545,20.8844,411300.0],["2020-07-27",20.8022,21.1758,20.5332,21.116,335800.0],["2020-07-28",21.0936,21.2729,20.8545,21.0413,328500.0],["2020-07-29",21.0787,21.4597,20.8321,21.4074,511600.0],["2020-07-30",21.0488,21.0488,20.5257,20.6976,737400.0],["2020-07-31",21.669,22.461,21.116,21.9081,1572400.0],["2020-08-03",22.0351,22.9019,21.8333,22.7898,1015100.0],["2020-08-04",22.7076,23.0662,22.6627,22.7898,360300.0],["2020-08-05",22.7898,23.4996,22.7898,23.3278,738300.0],["2020-08-06",23.0737,23.4324,22.984,23.2979,366800.0],["2020-08-07",23.1234,23.8213,23.0779,23.7834,461100.0],["2020-08-10",24.011,24.4889,23.9579,24.36,674800.0],["2020-08-11",24.9214,25.0048,24.4207,24.5041,576400.0],["2020-08-12",24.9365,24.9365,24.1551,24.4965,597200.0],["2020-08-13",24.5572,24.9138,24.2841,24.4889,399400.0],["2020-08-14",24.2158,24.4662,24.0186,24.4131,382800.0],["2020-08-17",24.322,24.3524,23.6393,24.3069,880700.0],["2020-08-18",24.3448,24.4434,23.8289,23.8972,688100.0],["2020-08-19",23.9731,24.0869,23.6772,23.7682,454400.0],["2020-08-20",23.4724,23.5786,23.2599,23.4875,396500.0],["2020-08-21",23.4268,23.533,23.222,23.442,422800.0],["2020-08-24",23.5103,24.0944,23.3965,23.9806,446900.0],["2020-08-25",24.1248,24.2007,23.7379,23.9655,341300.0],["2020-08-26",24.1096,24.1096,23.7531,23.8213,289300.0],["2020-08-27",23.7455,24.2689,23.7455,23.8744,213300.0],["2020-08-28",24.0641,24.1627,23.7682,24.1475,573400.0],["2020-08-31",23.9579,24.2158,23.6696,24.0262,484700.0],["2020-09-01",23.8896,24.3979,23.7075,24.3676,529500.0],["2020-09-02",24.5117,24.762,24.2917,24.7393,341300.0],["2020-09-03",24.8758,25.111,23.9655,24.231,299500.0],["2020-09-04",24.5269,24.6255,23.7758,24.0413,345600.0],["2020-09-08",23.8137,23.8137,23.2599,23.6013,569800.0],["2020-09-09",23.7303,24.1475,23.3965,24.14,1083800.0],["2020-09-10",24.14,24.5951,23.5331,23.5482,588000.0],["2020-09-11",23.7151,24.9289,23.6165,24.8151,805200.0],["2020-09-14",24.9517,25.7407,24.9517,25.6117,753700.0],["2020-09-15",25.68,25.7786,25.4221,25.4221,626000.0],["2020-09-16",25.5055,26.3249,25.3917,25.7786,606000.0],["2020-09-17",25.3841,26.2717,25.0352,26.1048,850700.0],["2020-09-18",26.0366,26.4538,25.7938,26.249,1112200.0],["2020-09-21",25.551,25.6952,24.5041,24.7393,674100.0],["2020-09-22",24.762,25.0883,24.6103,24.8227,469900.0],["2020-09-23",24.9365,25.0731,24.1627,24.1627,413300.0],["2020-09-24",24.2689,24.3979,23.8517,24.0489,524800.0],["2020-09-25",23.8896,23.9275,23.6393,23.6468,469100.0],["2020-09-28",24.14,24.4889,23.8972,24.2841,610100.0],["2020-09-29",24.3524,25.0048,24.1703,24.671,550800.0],["2020-09-30",24.7924,25.2627,24.6862,25.0731,466700.0],["2020-10-01",25.2248,25.3386,24.6862,25.111,305400.0],["2020-10-02",24.9972,26.2262,24.9972,26.0517,439500.0],["2020-10-05",26.4766,26.6283,26.1959,26.2566,392500.0],["2020-10-06",26.3552,26.56,25.9228,26.1731,602900.0],["2020-10-07",26.4993,27.0304,26.2869,26.5145,419700.0],["2020-10-08",26.7042,27.607,26.6435,27.5994,551600.0],["2020-10-09",27.8421,28.0166,27.5007,27.698,506100.0],["2020-10-12",27.7739,28.5249,27.7132,28.229,378000.0],["2020-10-13",27.8573,28.1987,27.6601,27.7966,339500.0],["2020-10-14",27.8725,28.2063,27.7587,27.918,332200.0],["2020-10-15",27.8345,28.4263,27.7283,28.229,395000.0],["2020-10-16",28.3884,28.4111,27.8801,28.0318,603400.0],["2020-10-19",28.2442,28.5553,27.7359,27.7739,792100.0],["2020-10-20",28.1304,28.3959,27.789,27.8421,361800.0],["2020-10-21",27.698,27.9483,27.1669,27.3869,1245100.0],["2020-10-22",27.349,27.66,26.9849,27.349,837500.0],["2020-10-23",27.607,27.6904,27.0911,27.22,503900.0],["2020-10-26",26.8862,26.9925,25.9531,26.3476,586300.0],["2020-10-27",26.3324,26.78,26.2414,26.3855,530900.0],["2020-10-28",25.9076,26.2338,25.4069,25.4296,793200.0],["2020-10-29",25.1338,26.5828,24.5724,25.8848,777900.0],["2020-10-30",25.8773,25.9759,25.111,25.5434,506400.0],["2020-11-02",25.7938,26.8256,25.7938,26.7042,462300.0],["2020-11-03",27.0683,27.6752,26.8635,27.2125,454900.0],["2020-11-04",26.689,27.5007,26.4386,27.2125,311200.0],["2020-11-05",27.5311,28.5173,27.5311,28.3504,646100.0],["2020-11-06",28.5271,28.5271,27.0213,27.198,563800.0],["2020-11-09",29.0726,29.5182,28.0969,28.1891,828000.0],["2020-11-10",28.3043,28.481,27.6129,28.143,527100.0],["2020-11-11",28.2659,28.8345,27.6974,28.6116,782800.0],["2020-11-12",28.4273,28.4887,27.5821,27.8664,821700.0],["2020-11-13",28.1737,28.8037,28.1737,28.4196,710300.0],["2020-11-16",29.111,29.4568,28.5886,28.9036,602400.0],["2020-11-17",28.604,29.0419,28.458,28.6577,598200.0],["2020-11-18",28.7115,29.1571,28.2429,28.2736,510300.0],["2020-11-19",28.1968,28.3043,27.705,28.0047,421900.0],["2020-11-20",28.0047,28.6347,27.7819,28.3427,967200.0],["2020-11-23",28.5655,28.8114,28.3043,28.6501,1420100.0],["2020-11-24",29.0265,29.695,28.9881,29.5029,608000.0],["2020-11-25",29.4107,30.1944,29.2032,29.6565,581700.0],["2020-11-27",29.8025,29.8025,28.919,29.1495,241000.0],["2020-11-30",29.1264,29.1802,28.5348,28.6731,713500.0],["2020-12-01",29.0957,29.7948,28.9036,29.5874,380200.0],["2020-12-02",29.4875,30.325,29.4568,29.9715,488700.0],["2020-12-03",30.1636,31.2546,29.9101,31.0779,594900.0],["2020-12-04",31.2162,31.8001,31.1547,31.3391,453900.0],["2020-12-07",31.1624,31.7694,31.0241,31.1163,971100.0],["2020-12-08",30.6169,31.7156,30.348,31.6772,697100.0],["2020-12-09",31.8462,32.0998,31.1317,31.4697,654700.0],["2020-12-10",31.2469,31.3622,30.955,31.1701,682100.0],["2020-12-11",30.9473,31.3852,30.8551,31.3084,567500.0],["2020-12-14",31.3775,32.5838,31.3314,31.3699,833700.0],["2020-12-15",31.7924,31.7924,31.0087,31.5542,638800.0],["2020-12-16",31.8462,32.215,31.5005,31.7002,424700.0],["2020-12-17",31.9154,32.046,31.4774,31.5696,315300.0],["2020-12-18",31.4697,31.8539,31.1931,31.2085,1018500.0],["2020-12-21",31.1317,31.2777,30.4479,30.8858,554100.0],["2020-12-22",30.9396,31.2162,30.5324,30.6937,544100.0],["2020-12-23",30.8167,31.4928,30.8167,31.2623,699500.0],["2020-12-24",31.5005,32.1535,31.2777,31.9615,337700.0],["2020-12-28",32.1228,32.4916,31.5696,32.3917,461300.0],["2020-12-29",32.4224,32.5069,31.9,32.1458,550900.0],["2020-12-30",32.1843,32.7067,32.0229,32.2995,266000.0],["2020-12-31",32.1612,32.8066,32.1535,32.4993,322200.0],["2021-01-04",32.6299,32.9065,31.9845,32.0075,518300.0],["2021-01-05",31.9691,32.5377,31.9691,32.238,551700.0],["2021-01-06",32.7912,34.1895,32.4455,33.8668,780500.0],["2021-01-07",34.2126,34.9117,33.8745,34.6966,1320700.0],["2021-01-08",34.8272,35.0654,34.3355,34.7888,578600.0],["2021-01-11",34.2356,34.7658,34.2126,34.7504,484400.0],["2021-01-12",35.1269,35.1499,34.5814,34.6121,586200.0],["2021-01-13",34.8272,35.196,34.6121,34.8964,682800.0],["2021-01-14",34.3048,36.0719,34.3048,35.9643,853900.0],["2021-01-15",35.4419,35.68,34.8656,35.0424,900100.0],["2021-01-19",35.3958,35.3958,34.6966,34.858,1082400.0],["2021-01-20",34.8426,34.9502,34.0973,34.105,707800.0],["2021-01-21",33.9667,34.4738,33.2215,33.2522,794900.0],["2021-01-22",33.0294,33.4443,32.6913,33.3751,1091900.0],["2021-01-25",33.1139,33.4673,32.7144,32.822,998600.0],["2021-01-26",33.1216,33.1216,32.1919,32.5377,840700.0],["2021-01-27",31.9077,32.0306,30.6784,30.7322,777200.0],["2021-01-28",31.1931,32.2841,30.9473,31.8693,757100.0],["2021-01-29",31.6772,32.1843,31.124,31.6541,768600.0],["2021-02-01",31.923,32.3917,31.5005,32.0536,451500.0],["2021-02-02",32.5223,32.5223,31.5389,31.7847,339300.0],["2021-02-03",31.731,32.5915,31.731,32.3533,563300.0],["2021-02-04",32.4378,32.7067,32.0229,32.676,522900.0],["2021-02-05",33.1293,33.8054,32.0844,32.507,1228100.0],["2021-02-08",32.7298,32.9833,31.7233,31.9538,932800.0],["2021-02-09",31.9691,32.0844,31.0011,31.3314,1135400.0],["2021-02-10",31.4544,31.608,30.9627,31.2623,849200.0],["2021-02-11",31.2623,32.046,31.1778,31.9691,981600.0],["2021-02-12",31.8616,32.4071,31.8616,32.2073,761800.0],["2021-02-16",31.9922,33.3444,31.8693,33.2752,908800.0],["2021-02-17",33.1216,33.4366,32.8911,33.2138,625100.0],["2021-02-18",33.1361,33.6332,32.1807,32.3361,1020600.0],["2021-02-19",32.538,32.7167,31.9555,31.971,876100.0],["2021-02-22",31.7535,32.0642,31.3418,31.8778,1529800.0],["2021-02-23",31.87,31.87,31.1787,31.5904,605400.0],["2021-02-24",31.8467,31.8467,31.0389,31.1554,950000.0],["2021-02-25",31.2331,31.5438,30.8059,30.9457,1066900.0],["2021-02-26",31.0156,31.202,30.0446,30.0524,1921800.0],["2021-03-01",30.5495,32.1496,30.5418,31.4739,1019600.0],["2021-03-02",31.2719,31.9943,31.0311,31.6214,980600.0],["2021-03-03",31.7768,33.1594,31.6059,31.6758,975200.0],["2021-03-04",31.6525,31.8079,30.099,30.7515,1074400.0],["2021-03-05",31.1942,31.3962,30.2233,31.101,691100.0],["2021-03-08",31.2952,31.9244,30.7981,30.8525,1185300.0],["2021-03-09",30.7282,32.3516,30.5884,32.0409,1228400.0],["2021-03-10",32.3594,32.8953,32.103,32.7788,788500.0],["2021-03-11",33.0118,33.773,32.8409,33.4779,1222000.0],["2021-03-12",33.6255,34.2935,33.2759,34.0604,1170000.0],["2021-03-15",34.0837,34.6042,33.7886,34.511,818700.0],["2021-03-16",34.643,34.7129,34.0371,34.4333,806400.0],["2021-03-17",34.5109,34.9537,33.9595,34.9382,513800.0],["2021-03-18",34.9537,35.5285,34.2391,34.2702,656600.0],["2021-03-19",34.0527,34.2236,33.4313,33.5245,2129500.0],["2021-03-22",33.2138,33.6488,32.8565,33.4468,486700.0],["2021-03-23",33.2759,33.6798,32.3516,32.3904,719800.0],["2021-03-24",32.7322,33.1283,32.5225,33.0196,771400.0],["2021-03-25",32.9031,33.7497,32.7167,33.5711,463800.0],["2021-03-26",33.9284,34.309,33.6798,33.9672,476000.0],["2021-03-29",33.7109,34.0294,33.1206,33.641,507300.0],["2021-03-30",33.742,34.2935,33.6876,34.0993,363800.0],["2021-03-31",33.9905,34.4644,33.509,33.7963,567400.0],["2021-04-01",33.9595,34.8916,33.9439,34.8061,321300.0],["2021-04-05",34.9537,35.4586,34.8061,34.8605,452600.0],["2021-04-06",34.7673,35.0547,34.5731,34.7517,551400.0],["2021-04-07",35.7305,36.3208,35.1945,35.9246,835300.0],["2021-04-08",35.7926,36.1654,35.3032,36.1654,509500.0],["2021-04-09",36.3596,36.3985,35.5207,36.0645,877200.0],["2021-04-12",36.1188,36.2586,35.6528,36.0878,904300.0],["2021-04-13",36.3363,36.3985,34.4566,34.4643,887800.0],["2021-04-14",34.2935,35.5207,34.2236,35.3965,861900.0],["2021-04-15",35.5285,35.5285,34.9615,35.3421,642300.0],["2021-04-16",35.4664,35.4664,34.8527,35.078,627000.0],["2021-04-19",35.2489,36.1732,35.0857,35.979,889600.0],["2021-04-20",35.7615,35.9246,34.8527,35.3887,717100.0],["2021-04-21",34.9382,36.0023,34.7984,35.8936,610600.0],["2021-04-22",35.9246,35.9246,35.0935,35.311,544100.0],["2021-04-23",35.2644,36.1266,35.0391,36.08,716900.0],["2021-04-26",36.08,36.2509,35.6062,35.7227,462100.0],["2021-04-27",35.5518,35.7382,35.2566,35.6838,419100.0],["2021-04-28",35.9013,35.9402,35.4353,35.8237,487600.0],["2021-04-29",36.3285,36.3907,35.4664,36.0878,789100.0],["2021-04-30",34.7595,35.4974,33.0895,34.9459,2486600.0],["2021-05-03",35.1867,35.3576,33.6177,35.0003,1166800.0],["2021-05-04",34.7828,35.1013,34.0449,34.9071,679600.0],["2021-05-05",35.1246,35.8547,34.9692,35.746,592600.0],["2021-05-06",35.979,36.6703,35.7615,36.6626,678300.0],["2021-05-07",36.129,36.8352,36.1055,36.6155,859500.0],["2021-05-10",36.6547,37.149,36.0898,36.1212,585600.0],["2021-05-11",35.5955,35.878,35.1091,35.1797,960500.0],["2021-05-12",35.1326,35.5798,34.0264,34.2539,843700.0],["2021-05-13",34.4344,35.8074,34.3638,35.674,468200.0],["2021-05-14",35.9486,36.639,35.8231,36.5919,384300.0],["2021-05-17",36.5135,37.2588,36.2546,37.0234,477900.0],["2021-05-18",37.1804,37.4314,35.8074,35.8388,923400.0],["2021-05-19",35.3053,36.7018,34.9365,36.1604,646800.0],["2021-05-20",36.2389,36.537,35.7054,35.8074,653600.0],["2021-05-21",35.9957,36.9685,35.9957,36.4115,524600.0],["2021-05-24",36.5841,37.1176,36.4193,36.9136,301900.0],["2021-05-25",36.8116,37.1254,35.9878,36.0898,508500.0],["2021-05-26",36.0898,36.4507,35.9172,36.082,578400.0],["2021-05-27",36.5213,36.6155,36.2467,36.5527,592800.0],["2021-05-28",36.5684,37.149,36.1369,37.0156,371400.0],["2021-06-01",37.298,38.1375,37.2667,37.8002,498100.0],["2021-06-02",37.808,37.8629,37.2117,37.4236,365800.0],["2021-06-03",37.149,37.4942,36.9685,37.2274,424600.0],["2021-06-04",37.2196,37.5334,37.0078,37.2824,687500.0],["2021-06-07",37.5726,37.6825,36.9685,37.0156,522300.0],["2021-06-08",36.8273,37.3137,36.286,37.0313,884600.0],["2021-06-09",37.0156,37.1647,36.7802,36.8508,273000.0],["2021-06-10",37.0941,37.0941,35.8858,36.1683,742800.0],["2021-06-11",36.2467,36.9764,36.1134,36.5684,649300.0],["2021-06-14",36.5606,36.6939,35.8545,35.98,527500.0],["2021-06-15",35.98,36.5292,35.8152,36.0114,478700.0],["2021-06-16",35.9172,36.0663,35.5642,35.7054,541100.0],["2021-06-17",35.8309,35.8309,34.199,34.6384,823000.0],["2021-06-18",33.9637,34.3089,33.7675,34.1284,748900.0],["2021-06-21",34.4265,35.062,34.2461,35.0307,432600.0],["2021-06-22",34.8973,34.9051,34.2932,34.6541,630800.0],["2021-06-23",34.7874,35.4857,34.6698,34.9444,361500.0],["2021-06-24",35.1954,35.4465,34.9208,35.2739,589300.0],["2021-06-25",35.5171,36.1918,35.266,36.0898,903900.0],["2021-06-28",36.0977,36.0977,34.5835,34.6384,875800.0],["2021-06-29",34.9836,35.4073,34.7325,35.1562,529600.0],["2021-06-30",34.913,35.6112,34.913,35.5014,1298500.0],["2021-07-01",35.8623,36.4507,35.6269,36.4036,515200.0],["2021-07-02",36.231,36.6312,35.7917,36.537,497100.0],["2021-07-06",36.5213,36.5527,35.6975,36.0192,930300.0],["2021-07-07",35.7211,36.4664,35.7054,36.3409,544900.0],["2021-07-08",35.6975,36.2781,35.2033,35.572,928700.0],["2021-07-09",36.1447,36.1918,35.7054,36.1291,553800.0],["2021-07-12",36.0349,36.7175,35.7132,36.6076,328300.0],["2021-07-13",36.7096,36.9764,36.1134,36.1683,488600.0],["2021-07-14",36.2624,36.6076,35.2111,35.2582,342500.0],["2021-07-15",34.8502,35.3916,34.7874,34.9679,453500.0],["2021-07-16",35.1562,35.2111,34.2461,34.2853,553700.0],["2021-07-19",33.8224,33.948,33.03,33.7832,652500.0],["2021-07-20",33.7911,35.0934,33.7911,34.7639,443600.0],["2021-07-21",35.164,35.6112,35.1248,35.3366,312800.0],["2021-07-22",35.1562,35.3053,34.5678,34.5756,444800.0],["2021-07-23",34.7561,34.8502,34.2539,34.607,341000.0],["2021-07-26",34.6305,34.8031,34.4265,34.6227,467500.0],["2021-07-27",34.3324,34.3559,33.5949,33.9087,722700.0],["2021-07-28",33.8381,35.0463,33.8381,34.8659,668300.0],["2021-07-29",35.2268,36.2781,35.1483,35.9251,860800.0],["2021-07-30",36.1761,38.4278,35.6975,37.0313,842100.0],["2021-08-02",37.5099,38.2552,37.3373,38.0355,1131100.0],["2021-08-03",38.2081,38.3415,36.8273,37.0313,599300.0],["2021-08-04",36.8508,37.7296,36.8508,37.2274,451200.0],["2021-08-05",37.4314,37.7531,37.2981,37.5648,341100.0],["2021-08-06",37.755,38.1907,37.4142,37.8183,289500.0],["2021-08-09",37.9372,38.2383,37.7391,38.1036,303300.0],["2021-08-10",38.0323,38.2383,37.6757,38.1194,588700.0],["2021-08-11",38.3413,38.3967,37.8896,38.27,469600.0],["2021-08-12",38.3888,38.5711,38.1274,38.3571,276000.0],["2021-08-13",38.4047,38.5394,38.2462,38.5394,163200.0],["2021-08-16",38.5077,38.5077,37.7153,37.9293,359700.0],["2021-08-17",37.7312,37.8659,37.0577,37.8104,236800.0],["2021-08-18",37.541,38.0798,37.0498,37.0656,128100.0],["2021-08-19",36.4714,36.7487,35.8058,36.1465,302500.0],["2021-08-20",36.0514,36.923,35.9484,36.6774,284600.0],["2021-08-23",36.923,37.232,36.7091,36.8121,284200.0],["2021-08-24",37.1845,37.5886,37.0656,37.3826,358400.0],["2021-08-25",37.4935,38.4998,37.3826,38.4918,371300.0],["2021-08-26",38.4522,38.7058,37.9293,38.0481,422600.0],["2021-08-27",38.0957,38.8008,38.0481,38.6265,338100.0],["2021-08-30",38.6661,38.6661,38.1432,38.167,220800.0],["2021-08-31",38.0402,38.3571,37.3033,37.5569,613000.0],["2021-09-01",37.7787,38.4839,37.7312,38.1828,376400.0],["2021-09-02",38.2462,38.6661,38.064,38.6344,225200.0],["2021-09-03",38.5394,38.8405,38.2621,38.3254,381500.0],["2021-09-07",38.4681,38.7375,38.1511,38.1749,419400.0],["2021-09-08",38.0957,38.2224,37.5173,37.6361,318800.0],["2021-09-09",37.6282,38.1511,37.4618,37.7629,177400.0],["2021-09-10",37.9927,38.2066,37.6678,37.9927,423600.0],["2021-09-13",38.0798,38.7375,37.8421,38.0323,442500.0],["2021-09-14",38.1749,38.2462,36.8992,36.9864,460400.0],["2021-09-15",36.9864,37.6678,36.717,37.4222,326500.0],["2021-09-16",37.5093,37.6995,37.0022,37.3112,585500.0],["2021-09-17",37.232,37.6361,36.6457,37.3905,950300.0],["2021-09-20",36.5506,36.7091,35.8771,36.6457,555600.0],["2021-09-21",36.8913,37.0577,35.9722,36.0118,405300.0],["2021-09-22",36.3684,36.8279,36.2574,36.5506,371600.0],["2021-09-23",36.8675,37.6995,36.8517,37.2716,366400.0],["2021-09-24",37.2003,37.5806,36.8121,36.8279,290100.0],["2021-09-27",36.923,37.6995,36.923,37.3429,320200.0],["2021-09-28",37.2558,37.6916,36.202,36.3208,355300.0],["2021-09-29",36.408,36.8675,36.2257,36.7725,237800.0],["2021-09-30",37.0102,37.3271,36.2733,36.2891,430200.0],["2021-10-01",36.9943,37.9451,36.4872,37.7787,395400.0],["2021-10-04",37.8263,38.476,37.8263,38.167,665000.0],["2021-10-05",38.4284,38.8801,38.1907,38.4839,705700.0],["2021-10-06",38.0323,38.4522,37.7233,38.2224,479900.0],["2021-10-07",38.5473,39.5377,38.5473,38.6661,639000.0],["2021-10-08",38.4681,39.1099,38.4284,38.888,377400.0],["2021-10-11",39.0465,39.3396,38.5631,38.6899,497000.0],["2021-10-12",38.7454,38.9514,38.4522,38.7612,450600.0],["2021-10-13",38.9038,39.6962,38.4918,39.1495,391100.0],["2021-10-14",39.4902,39.5536,39.0782,39.3476,349000.0],["2021-10-15",39.617,40.0765,39.5298,39.72,449300.0],["2021-10-18",39.7833,40.3538,39.7279,40.3063,460000.0],["2021-10-19",40.3142,40.7183,40.0844,40.6549,275000.0],["2021-10-20",40.7025,41.4156,40.5044,41.0828,316000.0],["2021-10-21",41.1224,41.4393,40.8134,41.3997,406500.0],["2021-10-22",41.4076,41.6057,41.1303,41.3997,219400.0],["2021-10-25",41.4948,41.9781,40.9639,41.9702,517800.0],["2021-10-26",41.994,41.994,41.265,41.3363,636600.0],["2021-10-27",41.1937,41.1937,40.124,40.4489,592900.0],["2021-10-28",40.6708,41.6612,40.4965,41.5661,708600.0],["2021-10-29",41.059,41.059,38.7058,38.8167,802300.0],["2021-11-01",39.3555,39.712,38.5077,38.579,935500.0],["2021-11-02",38.5077,38.5552,37.5727,37.953,777100.0],["2021-11-03",37.8342,38.7691,37.6836,38.5869,483900.0],["2021-11-04",38.6344,38.8008,38.0085,38.4522,342800.0],["2021-11-05",38.7482,39.1083,37.7641,38.3402,397800.0],["2021-11-08",38.6442,38.6522,37.8362,38.0042,524500.0],["2021-11-09",37.8041,38.0682,37.6281,37.7881,212900.0],["2021-11-10",37.7401,37.9882,37.3961,37.7961,272000.0],["2021-11-11",37.9162,38.7722,37.7561,38.7082,501700.0],["2021-11-12",38.5562,39.1563,38.1642,38.2762,546300.0],["2021-11-15",38.3162,38.6042,37.5401,37.6521,286500.0],["2021-11-16",37.6121,37.9642,37.2601,37.5961,492200.0],["2021-11-17",37.6041,37.6121,36.892,36.9641,450400.0],["2021-11-18",36.964,37.1241,36.516,36.628,576800.0],["2021-11-19",36.428,37.2121,36.22,37.0121,402400.0],["2021-11-22",37.3881,37.7401,36.796,36.9641,304300.0],["2021-11-23",36.9961,37.3321,36.708,37.0761,313800.0],["2021-11-24",36.756,36.9561,36.428,36.668,283500.0],["2021-11-26",36.0039,36.0039,35.0198,35.2679,253100.0],["2021-11-29",35.6679,36.0039,35.1078,35.7479,566600.0],["2021-11-30",35.2519,35.5639,34.0837,34.0997,1102500.0],["2021-12-01",34.8358,35.1399,33.8997,33.9157,549500.0],["2021-12-02",34.0597,35.4199,33.9797,35.2038,477800.0],["2021-12-03",35.3399,35.4439,34.1797,34.4918,464500.0],["2021-12-06",35.0198,35.5159,34.5878,35.0198,549100.0],["2021-12-07",35.4839,36.42,35.4039,36.108,743500.0],["2021-12-08",36.0039,36.188,35.2839,35.2839,435000.0],["2021-12-09",35.0838,35.4519,34.8518,35.1319,345400.0],["2021-12-10",35.1079,35.4039,34.3398,34.7718,686800.0],["2021-12-13",34.7158,34.7158,33.8837,34.3878,900700.0],["2021-12-14",34.2838,34.9398,33.9557,34.5078,684800.0],["2021-12-15",34.3638,34.6838,34.0117,34.4838,434500.0],["2021-12-16",34.8118,35.5479,34.4598,34.5558,696300.0],["2021-12-17",34.4118,34.4838,33.8437,33.9557,1113400.0],["2021-12-20",33.4117,33.4677,32.6196,33.3877,588600.0],["2021-12-21",33.8757,34.5958,33.8757,34.2838,440300.0],["2021-12-22",34.3558,34.8758,34.2838,34.5318,279700.0],["2021-12-23",34.7398,35.3719,34.6678,35.1959,316200.0],["2021-12-27",35.1879,36.18,35.0758,36.132,487600.0],["2021-12-28",36.02,36.444,35.6679,35.7239,428000.0],["2021-12-29",35.8839,35.9319,35.4679,35.6199,359800.0],["2021-12-30",35.6279,35.9799,35.2919,35.3559,287900.0],["2021-12-31",35.2679,35.7559,34.8998,34.9078,377900.0],["2022-01-03",35.2119,36.0759,34.9718,35.8999,551200.0],["2022-01-04",35.8999,36.956,35.8039,36.564,610300.0],["2022-01-05",36.804,36.9881,35.6119,35.6679,500000.0],["2022-01-06",36.092,36.82,35.8439,36.62,496500.0],["2022-01-07",36.676,37.1161,36.404,36.804,357700.0],["2022-01-10",36.804,36.868,36.34,36.66,334400.0],["2022-01-11",36.572,37.3961,36.236,37.1161,460400.0],["2022-01-12",36.844,36.9961,35.7799,35.9559,682200.0],["2022-01-13",36.244,37.0201,35.9399,36.044,599700.0],["2022-01-14",35.6039,35.7719,35.0518,35.4759,516900.0],["2022-01-18",35.1719,35.2039,33.7317,34.4598,832900.0],["2022-01-19",34.6998,34.8758,33.4517,33.4517,603500.0],["2022-01-20",33.6037,35.0758,33.4117,33.8677,535800.0],["2022-01-21",33.7237,33.7797,33.1716,33.4757,888200.0],["2022-01-24",32.6676,33.4597,31.6995,33.3717,615800.0],["2022-01-25",32.8036,33.3957,32.3315,33.1076,718500.0],["2022-01-26",33.7157,34.2598,32.9636,33.3156,927800.0],["2022-01-27",33.7877,34.4038,33.0276,33.5477,673200.0],["2022-01-28",33.5157,34.0757,33.2516,34.0597,640500.0],["2022-01-31",33.7237,35.0518,33.7237,34.9158,729400.0],["2022-02-01",34.9878,35.4519,34.5398,35.3719,631200.0],["2022-02-02",35.6119,36.164,34.3078,34.3558,913200.0],["2022-02-03",33.2516,34.4438,32.5236,34.2198,1804600.0],["2022-02-04",33.6597,33.9157,32.7396,33.0276,920200.0],["2022-02-07",32.9796,32.9796,32.4036,32.6196,838100.0],["2022-02-08",32.8436,33.2196,32.6836,32.8676,791700.0],["2022-02-09",33.1956,33.5157,33.0516,33.4197,796500.0],["2022-02-10",32.9956,33.3077,32.4036,32.4196,1099900.0],["2022-02-11",32.5329,32.8405,31.0596,31.3834,780000.0],["2022-02-14",31.1649,31.2863,30.4282,30.7197,1138700.0],["2022-02-15",31.0192,31.0758,30.4201,30.6873,1427400.0],["2022-02-16",30.5578,30.8977,30.4525,30.582,1360500.0],["2022-02-17",30.3554,30.3959,29.3274,29.3921,778600.0],["2022-02-18",29.1574,29.4973,28.8821,29.125,956300.0],["2022-02-22",28.785,29.295,28.3398,28.5017,945100.0],["2022-02-23",28.6555,28.9064,28.0403,28.0484,851700.0],["2022-02-24",27.1418,27.6922,26.7127,27.6194,1173900.0],["2022-02-25",27.6032,28.3965,27.4736,28.3155,946100.0],["2022-02-28",27.7489,28.1698,27.5303,27.9917,986700.0],["2022-03-01",28.1698,28.1698,27.0042,27.4817,919200.0],["2022-03-02",27.7246,28.5422,27.6922,28.4531,864500.0],["2022-03-03",28.6312,28.8012,28.0403,28.2427,637600.0],["2022-03-04",27.6113,28.3317,26.8665,27.3037,873200.0],["2022-03-07",27.0932,27.5222,26.5751,26.6723,1534500.0],["2022-03-08",26.5347,26.9718,25.6119,26.0409,1293700.0],["2022-03-09",26.6237,27.4089,26.3728,27.0608,756600.0],["2022-03-10",26.4699,26.8584,26.1137,26.4861,956600.0],["2022-03-11",26.7694,27.0446,26.1623,26.1785,668200.0],["2022-03-14",26.3323,26.9799,25.8223,26.0732,1227200.0],["2022-03-15",26.2675,27.0446,26.1542,26.8423,1189300.0],["2022-03-16",27.166,28.1698,27.077,28.1293,1155400.0],["2022-03-17",27.8379,27.846,27.1256,27.6436,1050600.0],["2022-03-18",27.6436,28.8336,27.4494,28.5664,2391000.0],["2022-03-21",28.8498,29.0602,28.3317,28.4126,701000.0],["2022-03-22",28.6798,29.0278,28.615,29.0117,1220900.0],["2022-03-23",28.7364,28.9145,27.9674,27.9755,559500.0],["2022-03-24",28.0969,28.6393,27.9755,28.5179,531000.0],["2022-03-25",28.5341,29.0036,28.2507,28.3641,515300.0],["2022-03-28",28.2507,28.7688,28.2507,28.7202,561500.0],["2022-03-29",29.0926,29.9345,29.0117,29.7321,560800.0],["2022-03-30",29.6269,29.7888,29.0683,29.0764,926400.0],["2022-03-31",28.9874,29.3112,27.9108,27.927,1039800.0],["2022-04-01",28.0808,28.6393,27.9917,28.526,715000.0],["2022-04-04",28.6312,29.0036,28.2507,28.7041,657700.0],["2022-04-05",28.7041,28.8417,27.9755,28.0969,1580100.0],["2022-04-06",27.6194,28.0808,27.3765,27.6355,975400.0],["2022-04-07",27.2713,27.5546,26.3161,27.2551,1055100.0],["2022-04-08",27.2389,28.0889,27.1256,27.417,1088400.0],["2022-04-11",27.4413,27.9755,27.2794,27.587,869800.0],["2022-04-12",27.757,28.5341,27.0203,27.1094,1351700.0],["2022-04-13",26.8504,27.5789,26.7532,27.336,985700.0],["2022-04-14",27.417,27.927,26.8504,26.8584,847000.0],["2022-04-18",26.7532,27.9027,26.7289,27.6517,860100.0],["2022-04-19",27.7165,29.3031,27.6922,28.9955,774400.0],["2022-04-20",29.3193,29.5135,28.8498,29.0926,672500.0],["2022-04-21",29.4488,29.6835,28.3398,28.5664,664100.0],["2022-04-22",28.4207,28.6231,27.8217,27.8541,910800.0],["2022-04-25",27.5951,28.2993,27.2146,28.2103,511800.0],["2022-04-26",27.9674,28.4774,27.0608,27.0932,912000.0],["2022-04-27",27.0446,27.6841,27.0446,27.1094,1015600.0],["2022-04-28",27.6436,27.7894,26.1299,27.6436,865700.0],["2022-04-29",27.4332,27.6841,26.4537,26.5266,752600.0],["2022-05-02",26.5589,27.417,26.478,27.3522,716300.0],["2022-05-03",27.3441,27.7812,27.2551,27.5222,494900.0],["2022-05-04",27.6436,28.0484,26.8827,28.0079,678400.0],["2022-05-05",27.5546,27.7893,27.1175,27.5546,870600.0],["2022-05-06",27.5464,27.6531,26.5122,26.9226,949300.0],["2022-05-09",26.4629,27.1852,26.2988,26.98,807200.0],["2022-05-10",27.2509,27.5792,26.5778,27.1278,857600.0],["2022-05-11",26.6927,27.2837,25.322,26.2741,1486600.0],["2022-05-12",26.0197,26.545,25.8555,26.2003,701000.0],["2022-05-13",26.545,27.0785,26.3562,26.4137,709600.0],["2022-05-16",26.4137,26.8897,25.9786,26.5368,387300.0],["2022-05-17",27.0539,27.9814,26.98,27.8993,646800.0],["2022-05-18",27.5464,27.5546,26.8897,27.0129,451100.0],["2022-05-19",26.6681,27.7434,26.6435,27.1442,653500.0],["2022-05-20",27.4151,27.924,27.0703,27.6941,846900.0],["2022-05-23",27.965,28.2769,27.4151,27.6695,710000.0],["2022-05-24",27.4315,27.7106,26.8815,27.5546,684900.0],["2022-05-25",27.2837,28.6463,27.2427,28.2933,453000.0],["2022-05-26",28.5232,29.1552,28.2359,28.4411,712900.0],["2022-05-27",28.6955,29.2208,28.5232,29.1962,370700.0],["2022-05-31",29.0895,29.2619,28.5478,28.9418,508700.0],["2022-06-01",29.0156,29.0813,28.359,28.7448,448800.0],["2022-06-02",28.7448,29.8857,28.7119,29.6477,441800.0],["2022-06-03",29.1552,29.4343,28.8597,28.8843,583200.0],["2022-06-06",29.0403,29.7626,28.9336,29.5574,524900.0],["2022-06-07",29.3604,30.1812,29.1634,29.9349,546100.0],["2022-06-08",29.6559,29.8775,29.2373,29.2373,330700.0],["2022-06-09",29.2126,29.3029,28.6873,28.753,353900.0],["2022-06-10",28.2441,28.5232,27.2016,27.2016,504900.0],["2022-06-13",26.5204,26.8815,25.913,26.0525,1193600.0],["2022-06-14",26.0525,26.6845,26.0525,26.1838,599200.0],["2022-06-15",26.2577,27.3001,26.2577,26.7502,623100.0],["2022-06-16",26.0361,26.0771,25.6011,25.6585,779700.0],["2022-06-17",25.6667,25.8801,25.2153,25.4944,1318000.0],["2022-06-21",26.1018,26.2659,25.7899,25.9212,640300.0],["2022-06-22",25.519,26.1182,25.4697,25.7242,568100.0],["2022-06-23",25.5929,26.4629,25.5929,26.389,856900.0],["2022-06-24",26.6845,28.0881,26.6845,27.9075,1401800.0],["2022-06-27",27.9075,27.9486,27.2181,27.2755,720400.0],["2022-06-28",27.4233,27.8173,27.3084,27.4151,588100.0],["2022-06-29",27.3986,27.6367,26.9964,27.0949,607400.0],["2022-06-30",26.6763,26.9964,26.2249,26.6025,795700.0],["2022-07-01",26.586,27.2016,26.3973,26.6271,919500.0],["2022-07-05",26.3726,27.6121,26.1756,27.3576,1084000.0],["2022-07-06",27.1278,27.4479,26.7995,27.3084,848600.0],["2022-07-07",27.5874,28.7284,27.5874,28.4329,645000.0],["2022-07-08",28.4411,28.7202,28.2687,28.4493,433300.0],["2022-07-11",27.965,28.006,27.2509,27.3084,506200.0],["2022-07-12",27.2345,28.0717,27.2345,27.571,657100.0],["2022-07-13",26.4547,27.1688,25.9048,26.8159,1053800.0],["2022-07-14",26.3316,26.4383,25.6831,26.3562,602200.0],["2022-07-15",26.7995,27.7598,26.586,27.5136,662300.0],["2022-07-18",27.1524,27.9486,26.8159,27.0129,908700.0],["2022-07-19",27.3822,28.4164,27.1934,28.3015,996200.0],["2022-07-20",28.3918,28.8515,28.2933,28.8515,463900.0],["2022-07-21",28.7694,28.9418,28.3097,28.9171,431600.0],["2022-07-22",29.0977,29.2291,28.4903,28.8186,258900.0],["2022-07-25",28.9582,28.9828,28.162,28.3918,299600.0],["2022-07-26",28.1538,28.2605,27.6121,27.9322,305500.0],["2022-07-27",28.1538,28.6052,27.8173,28.4082,679100.0],["2022-07-28",28.3918,30.1401,28.1948,30.0334,856500.0],["2022-07-29",30.1812,31.3303,30.0581,30.9199,1032800.0],["2022-08-01",30.4356,31.1662,29.9267,31.0512,677700.0],["2022-08-02",30.9856,31.6012,30.6326,31.0512,679000.0],["2022-08-03",31.4452,32.0608,31.437,31.7325,858000.0],["2022-08-04",31.7407,31.8392,31.2729,31.3631,547800.0],["2022-08-05",31.0887,31.4131,30.756,30.9972,527100.0],["2022-08-08",31.1386,31.4879,30.9639,31.2634,730200.0],["2022-08-09",31.0887,31.2467,30.7394,30.9972,475600.0],["2022-08-10",31.6043,32.5275,31.5877,32.3113,608500.0],["2022-08-11",32.436,32.8353,32.303,32.5192,445900.0],["2022-08-12",32.9018,32.985,32.278,32.985,349700.0],["2022-08-15",32.8436,32.8768,32.4859,32.5026,318700.0],["2022-08-16",32.3113,32.8935,32.278,32.6523,422700.0],["2022-08-17",32.1865,32.5275,32.0285,32.3861,385100.0],["2022-08-18",32.2364,32.4776,32.0701,32.4194,410700.0],["2022-08-19",32.2697,32.3446,31.6542,31.6542,378700.0],["2022-08-22",31.1303,31.3548,30.7893,30.9057,591400.0],["2022-08-23",30.7893,31.6044,30.7893,31.2051,517100.0],["2022-08-24",31.2135,31.7291,31.2135,31.255,488700.0],["2022-08-25",31.3881,32.2115,31.3881,32.1699,518100.0],["2022-08-26",32.1533,32.2614,30.6313,30.6479,643900.0],["2022-08-29",30.3485,30.756,30.1738,30.2653,1038500.0],["2022-08-30",30.5148,30.8725,30.0491,30.1572,1116600.0],["2022-08-31",30.4483,30.6479,29.9326,30.2321,651800.0],["2022-09-01",29.8911,30.3568,29.5417,30.099,509600.0],["2022-09-02",30.5315,30.8309,29.6748,29.7414,651500.0],["2022-09-06",29.8994,30.1156,29.1176,29.8495,579700.0],["2022-09-07",29.575,30.8808,29.575,30.598,599300.0],["2022-09-08",30.3235,31.2966,30.2154,31.0637,639100.0],["2022-09-09",31.3715,32.1948,31.28,31.6875,708000.0],["2022-09-12",31.9204,32.4776,31.8372,32.0119,504600.0],["2022-09-13",31.1469,31.1968,30.1988,30.3651,697200.0],["2022-09-14",30.4483,31.1885,30.1323,30.5814,792200.0],["2022-09-15",30.4649,31.5378,30.4317,30.9556,758600.0],["2022-09-16",30.5564,30.5564,29.5417,29.9825,1100000.0],["2022-09-19",29.6,31.0055,29.5501,30.8392,685100.0],["2022-09-20",30.598,30.6895,29.8162,30.0158,530900.0],["2022-09-21",30.2487,30.7228,29.6499,29.6831,628200.0],["2022-09-22",29.7663,29.8827,28.9429,29.3505,609900.0],["2022-09-23",28.8598,28.9679,27.4542,27.8368,1011600.0],["2022-09-26",27.6039,28.1112,27.3461,27.4043,643500.0],["2022-09-27",27.7287,27.9033,26.0985,26.5809,1032300.0],["2022-09-28",26.6475,27.3793,26.531,27.1797,1174900.0],["2022-09-29",26.8221,26.8471,26.2067,26.4894,830900.0],["2022-09-30",26.5477,27.2546,26.4063,26.4728,924300.0],["2022-10-03",26.9718,27.6122,26.3148,26.9552,773500.0],["2022-10-04",27.4708,28.9679,27.4708,28.6518,842500.0],["2022-10-05",28.1694,28.4439,27.6372,28.2693,744100.0],["2022-10-06",28.0696,28.3441,27.4625,27.4625,657200.0],["2022-10-07",27.213,27.3045,26.7057,26.9552,550500.0],["2022-10-10",27.1215,27.4126,26.5643,26.7639,475900.0],["2022-10-11",26.5976,26.9219,25.9239,26.4811,635900.0],["2022-10-12",26.4728,26.6308,25.9655,26.0154,865900.0],["2022-10-13",25.508,27.6122,25.1255,27.238,877800.0],["2022-10-14",27.3461,27.8201,26.3979,26.5643,664400.0],["2022-10-17",27.1382,27.554,26.8304,27.396,724500.0],["2022-10-18",28.1528,28.5104,27.8451,27.9033,747800.0],["2022-10-19",27.7037,28.1694,27.2047,27.4459,638000.0],["2022-10-20",27.5207,27.9865,27.1298,27.2296,501500.0],["2022-10-21",27.4459,28.6602,27.2213,28.4855,861700.0],["2022-10-24",28.8265,28.8514,28.3275,28.6934,925800.0],["2022-10-25",28.6602,28.7932,28.0197,28.6934,1399800.0],["2022-10-26",28.9013,30.7311,28.7766,30.1073,1757500.0],["2022-10-27",30.6562,31.5461,30.1073,30.914,1406600.0],["2022-10-28",30.8309,32.278,30.7477,32.0618,994000.0],["2022-10-31",31.9204,31.962,31.122,31.3632,571000.0],["2022-11-01",31.4879,31.7125,30.8808,31.1968,767300.0],["2022-11-02",31.0138,31.6958,30.6146,30.6645,818300.0],["2022-11-03",30.1406,30.1406,29.1758,29.3089,887400.0],["2022-11-04",29.9163,30.355,29.0305,29.5029,987900.0],["2022-11-07",29.697,30.1019,28.9039,30.0597,873900.0],["2022-11-08",30.085,31.1228,29.8657,29.9669,886700.0],["2022-11-09",29.697,30.0007,29.3257,29.4101,246200.0],["2022-11-10",30.6081,32.1436,30.3635,32.1436,807200.0],["2022-11-11",32.0424,33.4597,31.8989,32.7679,1572200.0],["2022-11-14",32.152,33.7887,31.7639,32.7426,1580300.0],["2022-11-15",33.3247,33.7212,32.3629,32.6667,786200.0],["2022-11-16",32.6667,32.7426,31.553,31.8146,449300.0],["2022-11-17",31.224,31.4771,30.684,31.0806,550400.0],["2022-11-18",31.5783,31.6796,30.6503,30.8697,494800.0],["2022-11-21",30.6925,31.1734,30.4563,30.8275,391700.0],["2022-11-22",30.8359,31.1565,30.6166,30.9962,416400.0],["2022-11-23",30.9371,31.2156,30.7853,31.1649,269200.0],["2022-11-25",30.684,31.2577,30.4563,31.0046,212900.0],["2022-11-28",30.7009,31.0215,30.355,30.5491,549000.0],["2022-11-29",30.5322,30.8696,30.4141,30.7684,300900.0],["2022-11-30",30.7262,30.895,29.486,30.8865,1088000.0],["2022-12-01",30.8275,31.2915,30.5575,31.1396,349800.0],["2022-12-02",30.5912,31.3168,30.5912,31.0046,671100.0],["2022-12-05",30.6081,30.7515,28.7774,29.2245,767900.0],["2022-12-06",29.1064,29.1486,28.2543,28.7267,654800.0],["2022-12-07",28.7267,30.6419,28.4315,30.0513,984800.0],["2022-12-08",30.085,30.8528,29.7391,30.296,563700.0],["2022-12-09",30.0682,30.4563,29.8573,30.2707,563200.0],["2022-12-12",30.3044,31.8652,30.0007,31.8483,918000.0],["2022-12-13",32.4051,33.7044,32.2111,32.5654,1275000.0],["2022-12-14",32.3798,33.0716,32.287,32.7341,1015300.0],["2022-12-15",31.9917,32.152,30.5491,30.6503,1645500.0],["2022-12-16",29.891,30.9034,29.891,30.3466,1536300.0],["2022-12-19",30.1525,30.3972,29.7898,29.9163,779000.0],["2022-12-20",29.4776,30.5659,29.3764,30.1863,870200.0],["2022-12-21",30.5659,31.0637,30.4478,31.0637,609400.0],["2022-12-22",30.5744,30.9371,29.3595,29.8657,799000.0],["2022-12-23",29.621,30.0513,29.2414,30.0513,850700.0],["2022-12-27",29.9163,30.026,29.4354,29.7391,1208200.0],["2022-12-28",29.621,29.697,29.1401,29.2751,509700.0],["2022-12-29",29.3342,29.8319,29.2751,29.7223,904900.0],["2022-12-30",29.427,29.427,28.7689,29.2498,422300.0],["2023-01-03",29.6885,30.1104,29.4692,29.5367,820600.0],["2023-01-04",29.7138,30.4141,29.6042,30.2791,916700.0],["2023-01-05",30.1441,30.5912,29.697,30.0513,653600.0],["2023-01-06",30.49,31.0384,30.3297,30.8528,535000.0],["2023-01-09",31.0806,32.0339,30.9709,30.9962,763000.0],["2023-01-10",30.8443,31.7133,30.684,31.3927,482200.0],["2023-01-11",31.4265,32.3207,31.0384,32.2617,460500.0],["2023-01-12",32.5148,32.5148,31.5783,32.1351,528100.0],["2023-01-13",31.8314,32.7004,31.8314,32.6076,264400.0],["2023-01-17",32.7004,33.3922,32.7004,32.9029,770600.0],["2023-01-18",32.9198,33.6875,32.8438,32.8945,557800.0],["2023-01-19",32.4051,32.8523,32.3039,32.8016,512300.0],["2023-01-20",33.0463,33.7381,32.8016,33.7381,422900.0],["2023-01-23",33.7381,34.1599,33.4428,33.8562,394300.0],["2023-01-24",33.7465,34.3118,33.3838,33.3838,450800.0],["2023-01-25",32.9535,33.8309,32.8523,33.6706,581500.0],["2023-01-26",33.8731,34.4299,33.6369,34.3287,483700.0],["2023-01-27",34.2612,35.0205,34.1768,34.4974,443300.0],["2023-01-30",34.1684,34.818,33.9321,34.0587,350500.0],["2023-01-31",33.8562,34.1937,33.3838,33.814,894400.0],["2023-02-01",33.6031,34.7336,32.9957,34.7252,1029500.0],["2023-02-02",34.5902,36.6487,33.9153,34.4637,1927900.0],["2023-02-03",33.8056,34.3034,33.5694,34.1009,1011100.0],["2023-02-06",33.5778,33.7465,32.7004,32.9704,764200.0],["2023-02-07",32.7595,33.1644,32.4979,32.692,770900.0],["2023-02-08",32.3461,32.8101,31.9158,32.2364,632400.0],["2023-02-09",32.5064,32.5739,31.629,31.8652,924100.0],["2023-02-10",31.8994,32.7971,31.6514,32.3354,1165800.0],["2023-02-13",32.1815,32.8228,32.1815,32.7373,637200.0],["2023-02-14",32.7373,32.7715,31.8994,32.3611,456900.0],["2023-02-15",32.0105,32.6176,31.9079,32.3782,623500.0],["2023-02-16",31.9678,32.3354,31.583,31.7968,466100.0],["2023-02-17",31.7882,32.267,31.5146,32.2157,309200.0],["2023-02-21",31.6856,31.831,30.8648,30.9931,427900.0],["2023-02-22",31.0871,31.4291,30.8819,31.1384,341700.0],["2023-02-23",31.2838,31.7882,31.1555,31.6172,370500.0],["2023-02-24",31.1812,31.489,30.8648,31.4633,402800.0],["2023-02-27",31.9165,32.2328,31.7113,31.8224,963200.0],["2023-02-28",31.8053,32.5834,31.6343,31.9421,1086700.0],["2023-03-01",31.8139,32.8655,31.7626,32.7031,984700.0],["2023-03-02",31.9165,32.5406,31.7882,32.4893,979200.0],["2023-03-03",32.3269,32.7202,32.2157,32.5064,1295700.0],["2023-03-06",32.2414,32.6432,32.1473,32.173,1005600.0],["2023-03-07",32.0618,32.3269,31.5317,31.6343,612300.0],["2023-03-08",31.7369,32.1473,31.5317,31.9507,519000.0],["2023-03-09",31.8053,31.8481,30.5571,30.728,696900.0],["2023-03-10",29.7021,30.2835,28.83,29.3173,1157000.0],["2023-03-13",28.5051,29.4712,27.8981,28.3683,918900.0],["2023-03-14",29.4114,29.7021,27.9066,28.3854,830700.0],["2023-03-15",27.4791,28.1717,27.0003,27.7869,1103500.0],["2023-03-16",27.5732,28.8471,27.3338,28.5649,750200.0],["2023-03-17",28.0605,28.317,27.6758,27.975,2056900.0],["2023-03-20",28.3341,28.7787,28.2059,28.582,852000.0],["2023-03-21",29.3857,29.7448,29.0608,29.5054,685700.0],["2023-03-22",29.4969,29.7705,28.7958,28.8642,442300.0],["2023-03-23",29.0694,29.4456,28.4794,28.6419,611300.0],["2023-03-24",28.1289,28.2486,27.2654,27.9836,788100.0],["2023-03-27",28.5906,28.6248,28.0691,28.2914,631300.0],["2023-03-28",28.2144,28.2144,27.3765,27.6245,667300.0],["2023-03-29",27.8297,27.9408,27.1628,27.8895,500900.0],["2023-03-30",28.1973,28.1973,27.2397,27.5304,648000.0],["2023-03-31",27.7185,28.317,27.3167,28.3085,629400.0],["2023-04-03",28.4281,28.4281,27.5988,27.8382,446500.0],["2023-04-04",27.7784,27.7784,26.6583,27.1628,484900.0],["2023-04-05",26.8892,27.1115,26.4617,26.9405,608700.0],["2023-04-06",27.0431,27.1628,26.7353,26.7951,287500.0],["2023-04-10",26.5301,26.9063,26.4959,26.7353,637100.0],["2023-04-11",26.9319,27.4022,26.7524,27.3936,436600.0],["2023-04-12",28.1631,28.1631,27.3936,27.6074,388200.0],["2023-04-13",27.7271,28.0776,27.5561,27.9836,494900.0],["2023-04-14",28.2315,28.9839,28.1289,28.9497,913800.0],["2023-04-17",28.8727,29.6337,28.7701,29.343,1091200.0],["2023-04-18",29.4627,29.5995,28.8813,29.5396,502700.0],["2023-04-19",29.4028,30.027,29.3259,29.7876,513900.0],["2023-04-20",29.5995,30.2065,29.5653,29.6679,523900.0],["2023-04-21",29.7534,30.4032,29.6337,30.1381,482300.0],["2023-04-24",30.0868,30.3519,29.5482,29.7363,264900.0],["2023-04-25",29.4199,29.5909,28.83,28.9069,564200.0],["2023-04-26",28.7103,28.924,27.5304,27.7014,654100.0],["2023-04-27",27.5732,27.8639,27.1628,27.6245,1571500.0],["2023-04-28",27.1457,27.4022,25.4956,26.7609,2507500.0],["2023-05-01",26.5985,27.1542,26.2308,26.6498,878600.0],["2023-05-02",26.4275,26.4275,25.6495,25.8376,709100.0],["2023-05-03",25.7521,26.0,25.2562,25.487,741600.0],["2023-05-04",25.222,25.2647,24.367,25.1023,683400.0],["2023-05-05",25.5546,25.8938,24.8152,25.1197,886900.0],["2023-05-08",25.1979,25.2936,24.8413,25.0675,455200.0],["2023-05-09",24.8587,25.1632,24.4847,25.0675,1029300.0],["2023-05-10",25.2936,25.4241,24.102,25.1284,1171000.0],["2023-05-11",24.8761,24.9109,24.2586,24.8152,613200.0],["2023-05-12",24.9805,25.3545,24.6761,24.9196,426500.0],["2023-05-15",25.024,25.2675,24.7891,25.0414,428300.0],["2023-05-16",24.8761,25.111,24.4064,24.563,404000.0],["2023-05-17",24.7891,24.9109,24.5978,24.8413,689300.0],["2023-05-18",24.8587,25.0414,24.4412,24.9805,452200.0],["2023-05-19",25.224,25.224,24.4412,24.5804,544100.0],["2023-05-22",24.5804,25.4328,24.4151,25.311,973400.0],["2023-05-23",25.1806,25.5894,25.0936,25.2936,707400.0],["2023-05-24",25.1458,25.2066,24.5021,24.7717,404200.0],["2023-05-25",24.65,24.9718,24.1194,24.4847,890700.0],["2023-05-26",24.4847,25.1371,24.4325,25.0153,848500.0],["2023-05-30",25.0588,25.3632,24.8065,25.1632,996900.0],["2023-05-31",24.9283,25.5372,24.9283,24.9544,941700.0],["2023-06-01",25.0675,25.6937,24.8239,25.311,665100.0],["2023-06-02",25.7372,26.8853,25.7024,26.7723,941600.0],["2023-06-05",26.5287,26.7897,26.0156,26.1547,611400.0],["2023-06-06",25.8677,26.9375,25.8677,26.407,488300.0],["2023-06-07",26.5809,26.981,26.233,26.894,573100.0],["2023-06-08",26.8419,26.9114,26.3374,26.6505,438800.0],["2023-06-09",26.6592,26.7114,26.1721,26.3722,805900.0],["2023-06-12",26.2504,26.9201,26.1025,26.1721,572900.0],["2023-06-13",26.3461,27.0854,26.32,26.9114,726000.0],["2023-06-14",26.9201,27.5725,26.7114,27.242,1043800.0],["2023-06-15",27.2072,28.1031,27.1811,28.0248,1324300.0],["2023-06-16",28.0335,28.0944,27.4159,27.9204,971000.0],["2023-06-20",28.7728,29.0076,27.9987,28.4162,1604800.0],["2023-06-21",28.1118,28.5467,28.0509,28.1552,403600.0],["2023-06-22",28.1118,28.1118,27.355,27.5116,475400.0],["2023-06-23",27.2159,27.6421,26.5548,26.5983,1627800.0],["2023-06-26",26.607,27.0071,26.3548,26.4244,663200.0],["2023-06-27",26.4157,27.2854,26.0938,26.8158,580400.0],["2023-06-28",26.5635,27.2681,26.4591,27.1724,384300.0],["2023-06-29",27.3028,28.0509,27.1028,27.4246,660200.0],["2023-06-30",27.6247,28.0335,27.2941,27.8334,2492600.0],["2023-07-03",28.3727,28.6858,27.99,28.4684,338600.0],["2023-07-05",28.2857,28.3205,27.529,27.616,766500.0],["2023-07-06",27.3376,27.4594,26.8853,27.3811,429300.0],["2023-07-07",27.7551,28.2509,27.6334,27.703,801100.0],["2023-07-10",27.5377,27.8334,27.3289,27.616,558700.0],["2023-07-11",27.6508,28.5727,27.5377,28.4771,1027500.0],["2023-07-12",29.4773,29.9992,29.4686,29.6774,1308400.0],["2023-07-13",30.1906,30.3558,29.86,30.2775,631600.0],["2023-07-14",30.1993,30.2949,29.3295,29.8339,604500.0],["2023-07-17",29.6426,30.2862,29.5556,30.0775,348100.0],["2023-07-18",30.1471,30.5907,29.9905,30.2254,637000.0],["2023-07-19",30.2514,31.2691,30.2514,31.0778,855400.0],["2023-07-20",31.2343,31.6953,31.0952,31.504,622300.0],["2023-07-21",31.6431,31.9475,31.1038,31.1038,429900.0],["2023-07-24",31.1299,31.5996,31.0691,31.1734,436300.0],["2023-07-25",30.9038,31.9997,30.9038,31.6692,598300.0],["2023-07-26",31.6257,31.6257,30.7037,31.3126,1078200.0],["2023-07-27",32.6173,33.0087,31.2865,31.2865,1494800.0],["2023-07-28",31.7475,31.7997,30.6864,30.9734,666000.0],["2023-07-31",31.0256,31.1473,30.4515,30.5298,571800.0],["2023-08-01",30.2167,30.408,30.121,30.321,840800.0],["2023-08-02",30.0427,30.3993,29.3817,29.9209,688100.0],["2023-08-03",29.6252,30.1732,29.4686,29.5991,445200.0],["2023-08-04",29.6344,30.1994,29.555,29.6521,304900.0],["2023-08-07",29.9699,30.0405,29.5726,29.9434,651300.0],["2023-08-08",29.5991,29.8728,28.8223,29.4049,1741700.0],["2023-08-09",29.5285,29.5814,29.2372,29.449,294800.0],["2023-08-10",29.7227,30.5172,29.5903,30.3141,604100.0],["2023-08-11",30.4289,30.7202,30.1729,30.5084,268200.0],["2023-08-14",30.3848,30.5878,29.9346,30.3671,329900.0],["2023-08-15",30.2612,30.3671,29.4049,29.5903,322800.0],["2023-08-16",29.6079,29.8551,29.2901,29.5197,156400.0],["2023-08-17",29.5461,29.9081,29.4137,29.4755,258600.0],["2023-08-18",29.2637,29.6962,29.1577,29.5461,212100.0],["2023-08-21",29.6344,29.758,28.5486,28.7428,415200.0],["2023-08-22",28.5928,28.8399,28.1514,28.169,244200.0],["2023-08-23",28.2485,28.7252,28.1425,28.6192,1342900.0],["2023-08-24",28.4692,28.937,28.4427,28.7958,268800.0],["2023-08-25",28.9282,29.1136,28.6634,28.8046,245300.0],["2023-08-28",28.5663,29.811,28.4515,29.6874,497800.0],["2023-08-29",29.6256,30.6231,29.5903,30.4995,649500.0],["2023-08-30",30.526,31.241,30.4995,30.9762,556500.0],["2023-08-31",31.0292,31.0292,30.4201,30.6673,584900.0],["2023-09-01",31.0027,31.1439,30.782,30.9586,280100.0],["2023-09-05",30.7114,30.7114,29.6344,29.6432,493200.0],["2023-09-06",29.3784,29.7845,28.7428,29.1842,658400.0],["2023-09-07",28.9105,29.2195,28.5486,28.9812,1106000.0],["2023-09-08",29.1224,29.3343,28.6722,29.1754,488500.0],["2023-09-11",29.2283,29.4314,28.787,28.8311,492700.0],["2023-09-12",28.7075,29.5197,28.7075,29.3872,357100.0],["2023-09-13",29.3872,29.4579,28.7075,29.1489,750100.0],["2023-09-14",29.5461,29.811,28.99,29.2813,936200.0],["2023-09-15",29.1136,29.8021,28.8311,29.5726,1138200.0],["2023-09-18",29.5373,29.6874,29.0077,29.4843,623600.0],["2023-09-19",28.5839,29.2195,28.5839,29.0959,639700.0],["2023-09-20",29.246,29.6344,28.9017,28.9282,714900.0],["2023-09-21",28.7605,28.7693,27.7453,27.9219,670100.0],["2023-09-22",28.0366,28.3721,27.6305,27.7541,516400.0],["2023-09-25",27.5158,27.8601,27.3745,27.5246,350100.0],["2023-09-26",27.2421,27.4893,26.6418,26.7919,775200.0],["2023-09-27",26.9243,27.1009,26.6507,26.9508,552800.0],["2023-09-28",26.8184,27.6482,26.8184,27.3922,460400.0],["2023-09-29",27.6217,27.8247,27.3569,27.3745,329300.0],["2023-10-02",27.3657,27.3745,26.4035,26.6948,431700.0],["2023-10-03",26.2887,26.4212,25.6443,25.918,571200.0],["2023-10-04",25.8562,26.0769,25.4501,25.865,295700.0],["2023-10-05",25.7414,26.4123,25.5825,26.1034,680000.0],["2023-10-06",25.9621,26.4212,25.6267,26.1916,419000.0],["2023-10-09",25.9268,26.3947,25.7856,26.2534,539100.0],["2023-10-10",26.2711,26.6154,26.0504,26.4476,669000.0],["2023-10-11",26.5359,27.3392,26.5359,27.145,944900.0],["2023-10-12",27.0744,27.0744,26.0416,26.2181,502500.0],["2023-10-13",26.2711,26.4565,25.6178,26.0063,437300.0],["2023-10-16",26.2093,26.4476,25.8827,26.2005,789300.0],["2023-10-17",26.068,26.7566,26.068,26.7478,583600.0],["2023-10-18",26.3682,26.43,25.7503,25.9886,407900.0],["2023-10-19",25.8827,26.1475,25.2647,25.353,426400.0],["2023-10-20",25.353,25.5914,25.0087,25.1323,616100.0],["2023-10-23",24.9822,25.1147,24.6733,24.9205,473700.0],["2023-10-24",24.9381,25.4589,24.9028,25.3795,420200.0],["2023-10-25",25.0529,25.5384,24.1613,24.3202,762500.0],["2023-10-26",24.6468,25.7767,24.6115,25.1323,1217300.0],["2023-10-27",25.1235,25.662,24.894,25.3265,958600.0],["2023-10-30",25.4678,25.7767,24.894,25.1411,1070900.0],["2023-10-31",25.1235,25.2559,24.5055,24.5144,1342100.0],["2023-11-01",24.4967,24.6468,23.9759,24.638,1247600.0],["2023-11-02",25.1147,25.2382,24.6909,24.8763,609400.0],["2023-11-03",25.3167,25.9008,25.0381,25.8379,1021400.0],["2023-11-06",25.82,25.8829,25.2897,25.4425,724300.0],["2023-11-07",25.3706,25.775,25.2628,25.6133,1131300.0],["2023-11-08",25.5593,25.9368,25.4245,25.6043,542200.0],["2023-11-09",25.7031,25.8649,25.0021,25.092,961100.0],["2023-11-10",25.1639,25.1639,23.6451,24.3101,1222200.0],["2023-11-13",24.1304,24.1304,23.2047,23.726,822900.0],["2023-11-14",24.2742,25.11,24.1214,24.8044,992000.0],["2023-11-15",24.7235,25.802,24.7235,25.092,728100.0],["2023-11-16",25.074,25.101,23.8967,24.1843,848500.0],["2023-11-17",24.373,24.5168,23.8248,24.1034,1519300.0],["2023-11-20",24.1214,24.3281,23.5912,24.0854,1497500.0],["2023-11-21",24.0315,24.0585,23.6091,23.9506,583600.0],["2023-11-22",24.0675,24.5618,23.8248,24.5528,464300.0],["2023-11-24",24.391,24.9752,24.391,24.7775,243000.0],["2023-11-27",24.7056,26.0446,24.5348,25.7031,1430300.0],["2023-11-28",25.7031,26.5389,25.7031,25.9817,1086000.0],["2023-11-29",26.1255,27.0512,26.1255,26.5749,799500.0],["2023-11-30",26.5749,27.0871,26.3142,26.9433,2360200.0],["2023-12-01",26.7996,27.168,26.503,27.168,1056600.0],["2023-12-04",27.1321,28.0578,27.0602,27.9409,377800.0],["2023-12-05",27.7432,28.0218,27.1411,27.7432,828600.0],["2023-12-06",27.905,28.8127,27.8241,28.0308,901000.0],["2023-12-07",27.9679,28.579,27.851,28.561,710500.0],["2023-12-08",28.5431,29.4148,28.3274,29.2171,831900.0],["2023-12-11",29.1991,29.2351,28.552,28.7677,858400.0],["2023-12-12",28.8486,29.28,28.606,29.0373,381600.0],["2023-12-13",29.0194,30.2955,28.7677,29.954,688700.0],["2023-12-14",30.2416,31.5897,30.2416,31.4099,1154900.0],["2023-12-15",31.2841,31.5447,30.9516,31.383,1248200.0],["2023-12-18",31.374,31.392,30.9336,30.9606,664900.0],["2023-12-19",31.1583,31.5717,31.1583,31.5447,628800.0],["2023-12-20",31.6526,32.6232,31.1583,31.3291,1113400.0],["2023-12-21",31.5627,31.7335,30.9965,31.338,698500.0],["2023-12-22",31.4729,31.9132,30.9696,31.0594,505800.0],["2023-12-26",31.1853,31.5807,30.9067,31.2661,221200.0],["2023-12-27",31.3201,31.9671,31.0774,31.6436,463600.0],["2023-12-28",31.4279,31.8323,31.347,31.4369,292500.0],["2023-12-29",31.1583,31.392,30.7808,31.2751,692300.0],["2024-01-02",31.3021,33.2253,31.3021,32.4614,1512600.0],["2024-01-03",33.486,34.3218,31.8593,33.8994,3178800.0],["2024-01-04",34.142,34.2499,33.1534,33.7466,2147500.0],["2024-01-05",33.8454,34.6273,33.5129,34.1151,1941500.0],["2024-01-08",34.1151,34.4656,33.8634,34.3307,1115800.0],["2024-01-09",33.8185,34.5015,33.7196,34.0701,1410600.0],["2024-01-10",34.0701,34.142,33.3062,33.6028,804200.0],["2024-01-11",33.6298,34.2589,33.0546,33.9443,2021200.0],["2024-01-12",34.6004,34.6004,33.7196,34.2768,861400.0],["2024-01-16",34.0971,34.9149,33.8005,34.5734,1253600.0],["2024-01-17",34.0611,34.5464,33.8275,34.4206,1007800.0],["2024-01-18",34.5824,34.879,34.0252,34.2409,833800.0],["2024-01-19",34.133,34.843,33.9353,34.8161,562300.0],["2024-01-22",34.9059,35.6608,34.8071,35.535,1544200.0],["2024-01-23",35.7417,35.9394,35.2115,35.3733,966400.0],["2024-01-24",35.6159,36.1012,35.2115,35.3014,772100.0],["2024-01-25",35.6159,36.0473,35.2834,35.544,739600.0],["2024-01-26",35.7327,36.0473,35.2654,35.4901,555300.0],["2024-01-29",35.535,36.0024,35.3104,35.8406,1003600.0],["2024-01-30",35.7597,36.1012,35.6788,35.6878,871500.0],["2024-01-31",35.6519,36.236,34.9419,35.0317,1796700.0],["2024-02-01",36.6584,37.8807,35.4721,36.91,1699200.0],["2024-02-02",36.8471,37.3684,36.0563,36.8382,951600.0],["2024-02-05",36.3079,36.5596,35.6788,36.0832,2405500.0],["2024-02-06",35.8226,36.254,34.87,35.3733,1672200.0],["2024-02-07",35.3733,35.7687,35.0048,35.3373,1592900.0],["2024-02-08",35.2564,35.4901,34.7531,35.0947,842600.0],["2024-02-09",34.8671,35.7592,34.776,35.2494,621300.0],["2024-02-12",35.2676,35.4315,34.4938,35.0947,1589700.0],["2024-02-13",34.7305,34.7851,33.5652,33.8201,1585900.0],["2024-02-14",34.075,34.4483,33.6836,33.8839,831000.0],["2024-02-15",34.1297,34.7032,33.9658,34.5029,1625700.0],["2024-02-16",34.6122,34.8307,34.3391,34.4665,890600.0],["2024-02-20",34.6486,35.1766,34.421,34.6941,2450600.0],["2024-02-21",34.6941,34.9217,33.7655,34.4756,832800.0],["2024-02-22",34.5029,34.9126,34.4392,34.5211,1115000.0],["2024-02-23",34.7942,35.7137,34.7305,35.0947,1173600.0],["2024-02-26",35.1402,35.5954,34.7396,34.9854,910600.0],["2024-02-27",35.3131,35.7683,34.7487,35.4497,770100.0],["2024-02-28",35.3678,35.8138,35.0491,35.4042,598400.0],["2024-02-29",35.5225,35.7683,34.7396,35.0856,954800.0],["2024-03-01",35.1038,35.7865,34.8307,35.6773,630100.0],["2024-03-04",36.178,37.5526,35.9595,36.2326,1975100.0],["2024-03-05",35.9595,37.1703,35.9595,36.5057,922700.0],["2024-03-06",34.949,36.2599,34.3664,35.4133,1766600.0],["2024-03-07",35.6864,35.9413,34.7487,35.4588,873200.0],["2024-03-08",35.6864,36.3419,35.3678,35.9595,666500.0],["2024-03-11",35.8685,36.1143,35.2585,35.7501,611900.0],["2024-03-12",35.6409,35.6409,34.4392,34.8307,1260300.0],["2024-03-13",34.858,36.0596,34.858,35.9413,1083900.0],["2024-03-14",35.8776,35.914,34.8671,35.2676,798300.0],["2024-03-15",33.7564,36.178,33.6927,35.4861,6298500.0],["2024-03-18",35.7046,35.9868,34.594,35.1675,1017300.0],["2024-03-19",35.2494,35.7956,35.0764,35.5498,2220700.0],["2024-03-20",35.6045,36.3783,35.213,36.1962,1809100.0],["2024-03-21",36.4147,37.316,36.3145,37.0519,747300.0],["2024-03-22",37.3797,37.5162,36.4693,36.5421,605500.0],["2024-03-25",36.7333,37.0611,36.5512,36.7788,536300.0],["2024-03-26",36.797,37.1157,36.2235,36.4784,548100.0],["2024-03-27",37.0975,37.7165,36.6332,37.671,1277600.0],["2024-03-28",37.6983,38.4539,37.3615,38.1171,1223100.0],["2024-04-01",38.1444,38.1444,36.8608,37.2249,588800.0],["2024-04-02",36.7788,37.0884,36.1234,36.6878,495900.0],["2024-04-03",36.9427,37.3615,36.5057,36.9882,427300.0],["2024-04-04",37.3251,37.671,36.351,36.5512,987500.0],["2024-04-05",36.5512,37.234,36.3145,37.2249,1799100.0],["2024-04-08",37.4434,37.6619,37.1339,37.5344,384400.0],["2024-04-09",37.9805,37.9805,37.2886,37.4343,514300.0],["2024-04-10",36.7151,37.061,36.2417,36.2963,620100.0],["2024-04-11",36.3054,36.4147,35.5681,36.087,663700.0],["2024-04-12",35.9231,36.0779,34.8398,34.9308,663400.0],["2024-04-15",35.304,35.6591,33.8748,34.2116,1696000.0],["2024-04-16",33.9294,34.1661,33.5197,33.8019,682900.0],["2024-04-17",33.9931,34.8124,33.8565,34.0841,828800.0],["2024-04-18",34.2389,34.6668,34.1024,34.4392,463400.0],["2024-04-19",34.5393,34.8853,34.2844,34.512,796300.0],["2024-04-22",34.7214,35.7501,34.4574,35.0491,898700.0],["2024-04-23",35.1402,36.3965,35.1402,36.0779,727700.0],["2024-04-24",35.8138,35.9686,35.04,35.7774,1106700.0],["2024-04-25",36.7515,36.8244,34.0477,35.4042,1441800.0],["2024-04-26",35.2494,35.741,34.8853,35.4952,798600.0],["2024-04-29",36.005,36.6696,35.8047,35.8685,977100.0],["2024-04-30",35.5225,35.9595,34.7851,35.0491,472500.0],["2024-05-01",35.0856,35.7228,34.4119,34.7942,673100.0],["2024-05-02",34.9763,35.8412,34.949,35.7501,447200.0],["2024-05-03",35.9622,36.2481,35.455,36.0083,462400.0],["2024-05-06",36.3034,36.7644,36.1097,36.7183,309800.0],["2024-05-07",36.829,36.8843,35.7962,35.8055,787100.0],["2024-05-08",35.6302,36.3495,35.1508,35.9438,500300.0],["2024-05-09",36.0175,36.4694,35.7593,35.9161,832300.0],["2024-05-10",36.0083,36.1097,35.5012,35.6671,610200.0],["2024-05-13",35.9991,36.3587,35.7409,35.7501,518100.0],["2024-05-14",35.9161,36.5155,35.8516,36.4325,513800.0],["2024-05-15",37.2624,37.5206,36.6722,37.0042,1052300.0],["2024-05-16",37.0687,37.6589,36.7091,37.5206,494100.0],["2024-05-17",37.622,37.7603,37.3361,37.6312,562200.0],["2024-05-20",37.5943,37.9079,37.4007,37.788,646400.0],["2024-05-21",37.788,38.0738,37.7326,37.954,563200.0],["2024-05-22",37.8249,38.1476,37.4284,37.5851,578200.0],["2024-05-23",37.6036,37.788,37.2808,37.4652,525000.0],["2024-05-24",37.6773,38.3689,37.4652,38.3597,566400.0],["2024-05-28",38.6271,38.8207,37.539,37.9447,1285000.0],["2024-05-29",37.4652,38.0277,36.8198,37.3177,775900.0],["2024-05-30",37.6128,38.2306,37.4191,37.8802,581700.0],["2024-05-31",38.0831,38.0831,36.6722,37.0964,3383400.0],["2024-06-03",37.4284,37.4284,36.3218,36.8843,517500.0],["2024-06-04",36.5339,36.5431,35.8884,36.2296,425100.0],["2024-06-05",36.4048,36.7737,36.1743,36.2942,572300.0],["2024-06-06",36.119,36.2204,35.2522,35.4182,487100.0],["2024-06-07",35.1139,35.3813,34.9202,35.2706,518300.0],["2024-06-10",35.1139,35.5288,34.8557,35.2153,507900.0],["2024-06-11",34.9756,35.4366,34.579,34.9294,779600.0],["2024-06-12",35.5288,35.953,35.2706,35.2891,541400.0],["2024-06-13",35.0493,35.2061,34.4223,34.5514,529700.0],["2024-06-14",34.2747,34.4038,33.5002,33.7953,1246600.0],["2024-06-17",33.6016,34.0811,33.0207,34.0258,1637000.0],["2024-06-18",34.1549,35.1323,34.1549,34.7358,755400.0],["2024-06-20",34.7174,34.8926,34.3024,34.7727,957100.0],["2024-06-21",34.5514,34.6067,33.242,33.5647,1161800.0],["2024-06-24",33.5555,34.4961,33.3158,34.1457,1108800.0],["2024-06-25",34.0627,34.1733,33.5002,33.5555,651400.0],["2024-06-26",33.3803,33.4356,32.7902,32.9654,638900.0],["2024-06-27",33.0207,33.6846,33.0207,33.6016,769700.0],["2024-06-28",33.8414,35.3444,33.6385,35.2061,4735200.0],["2024-07-01",35.4366,35.8884,35.2245,35.7409,1325500.0],["2024-07-02",35.6671,36.1005,35.4089,36.0544,728200.0],["2024-07-03",36.1282,36.2665,35.8331,35.9714,632500.0],["2024-07-05",35.9714,36.6907,35.787,36.4694,1017800.0],["2024-07-08",36.5708,37.0042,36.497,36.7183,1098800.0],["2024-07-09",36.3679,37.3915,36.202,36.8013,1126700.0],["2024-07-10",36.3772,37.0134,36.1466,36.7829,1250900.0],["2024-07-11",37.078,38.2214,36.9857,38.083,886200.0],["2024-07-12",37.9263,38.7654,37.8064,38.2121,790500.0],["2024-07-15",38.7009,40.2684,38.4427,40.1855,1147600.0],["2024-07-16",40.2777,41.8821,40.2777,41.7807,1619300.0],["2024-07-17",41.4672,42.3247,41.1813,41.9467,1494700.0],["2024-07-18",41.9744,42.795,41.3842,41.5041,1116800.0],["2024-07-19",41.0891,41.5317,40.7664,41.3104,791500.0],["2024-07-22",40.5727,41.1813,40.3053,40.3238,1168700.0],["2024-07-23",40.333,41.0799,39.9826,40.5635,1142800.0],["2024-07-24",40.5266,41.1537,39.8258,39.9365,1211800.0],["2024-07-25",40.8402,44.8513,40.8125,44.7038,2278200.0],["2024-07-26",45.4691,45.7273,44.086,44.6577,1449900.0],["2024-07-29",44.0399,44.5378,43.5143,43.9661,1317600.0],["2024-07-30",44.2612,45.0911,44.0306,44.4087,889700.0],["2024-07-31",44.4917,45.9025,44.2427,45.34,1215300.0],["2024-08-01",45.1833,45.5152,42.4631,43.044,797700.0],["2024-08-02",41.5041,41.9836,40.4805,40.8494,870600.0],["2024-08-05",39.2826,40.467,38.8349,39.7302,1128500.0],["2024-08-06",39.8608,41.7261,39.4784,41.297,880000.0],["2024-08-07",41.8007,42.1364,40.4483,40.495,596300.0],["2024-08-08",40.9799,41.6141,40.7188,41.5302,511800.0],["2024-08-09",41.6141,42.3509,41.4369,42.3416,719000.0],["2024-08-12",42.3509,42.4815,41.1851,41.4742,528300.0],["2024-08-13",41.8286,42.1364,41.2691,41.8566,588000.0],["2024-08-14",42.0618,43.2183,41.7261,43.181,542900.0],["2024-08-15",43.9271,45.1954,43.7778,44.6359,1218800.0],["2024-08-16",44.524,45.2234,44.496,44.7571,395700.0],["2024-08-19",44.7478,45.0742,44.3654,44.6732,548500.0],["2024-08-20",44.5519,44.5892,43.8152,44.3095,435900.0],["2024-08-21",44.6638,45.1581,44.1416,45.1208,467800.0],["2024-08-22",45.2141,45.6711,44.8504,45.1488,500600.0],["2024-08-23",45.5219,46.753,45.382,46.5198,615800.0],["2024-08-26",46.6317,46.7623,45.839,46.2587,558600.0],["2024-08-27",45.9509,46.4172,45.9416,46.268,364000.0],["2024-08-28",45.9509,46.3519,45.3074,45.3633,610400.0],["2024-08-29",45.6245,46.0441,45.4473,45.6431,438500.0],["2024-08-30",45.6058,46.8742,45.6058,46.7343,804600.0],["2024-09-03",46.2027,46.2493,44.4027,44.9996,1069800.0],["2024-09-04",44.6732,45.6897,44.6732,44.9903,342200.0],["2024-09-05",45.2794,45.3913,44.4494,45.0556,395700.0],["2024-09-06",44.7758,45.3074,43.582,44.2442,583400.0],["2024-09-09",44.3934,44.7198,43.5074,43.7685,758400.0],["2024-09-10",43.9177,44.1136,42.8172,43.4328,456500.0],["2024-09-11",42.9665,43.1903,41.1385,42.5001,780600.0],["2024-09-12",42.0525,43.0131,40.7188,42.9944,1037400.0],["2024-09-13",43.638,44.5892,43.5354,44.5519,486900.0],["2024-09-16",44.8317,45.5965,44.6825,45.5872,307300.0],["2024-09-17",45.839,46.5478,45.8017,46.3612,741900.0],["2024-09-18",46.0721,46.8462,45.6618,46.4079,637300.0],["2024-09-19",47.0141,47.3592,46.4638,47.2752,673500.0],["2024-09-20",47.2099,47.2752,46.4172,46.9768,846100.0],["2024-09-23",47.5084,47.9747,46.7903,47.0887,397000.0],["2024-09-24",47.2752,47.6296,46.9675,47.5923,326200.0],["2024-09-25",47.4991,47.9934,46.6877,46.7716,375800.0],["2024-09-26",47.4524,47.4618,46.6504,46.9208,402400.0],["2024-09-27",47.2752,47.6203,46.6783,47.0327,301000.0],["2024-09-30",46.753,47.555,46.6037,46.9861,606200.0],["2024-10-01",46.9861,47.3778,45.7364,45.8483,519200.0],["2024-10-02",45.839,46.8276,45.354,45.3633,471700.0],["2024-10-03",45.1954,45.4379,44.6918,45.1208,687100.0],["2024-10-04",46.0255,46.4452,45.5032,45.783,285700.0],["2024-10-07",45.6991,46.0815,45.1115,45.2141,388300.0],["2024-10-08",45.1208,45.9043,44.9716,45.0929,553200.0],["2024-10-09",45.1581,46.5571,44.5986,46.1654,599600.0],["2024-10-10",45.2328,46.9675,44.6638,46.641,542800.0],["2024-10-11",46.697,49.3177,46.5758,49.1498,1183700.0],["2024-10-14",49.1498,49.5229,48.4224,48.6742,753400.0],["2024-10-15",48.9167,50.1664,48.6928,49.5229,602400.0],["2024-10-16",50.1291,50.8938,50.0825,50.642,768400.0],["2024-10-17",50.726,51.0431,49.9332,49.9799,532700.0],["2024-10-18",50.1011,50.4182,49.4016,49.812,695700.0],["2024-10-21",49.7094,49.7747,48.8421,49.0939,281500.0],["2024-10-22",49.0472,49.299,48.441,49.0006,483700.0],["2024-10-23",48.9726,49.1312,47.555,47.6669,792100.0],["2024-10-24",48.1239,48.3851,47.1447,47.4524,813500.0],["2024-10-25",47.5643,48.2265,47.2752,47.6763,505000.0],["2024-10-28",48.3757,48.497,47.3685,48.1892,775600.0],["2024-10-29",48.0307,48.2918,47.4897,47.8535,553200.0],["2024-10-30",47.7788,48.3664,47.2193,47.2752,528500.0],["2024-10-31",47.1447,50.5301,46.9395,49.4203,1786900.0],["2024-11-01",49.5602,50.5394,49.2524,49.7187,1001100.0],["2024-11-04",48.497,49.1965,48.0027,48.9167,1099700.0],["2024-11-05",48.926,49.8027,48.5716,49.5975,884100.0],["2024-11-06",51.8078,57.0212,51.8078,56.9,2997100.0],["2024-11-07",55.9581,56.527,54.5031,54.8202,1329300.0],["2024-11-08",54.7732,55.8738,54.3029,54.9707,1294200.0],["2024-11-11",56.0054,56.7674,54.444,54.5192,1090600.0],["2024-11-12",54.3029,54.5757,52.6003,52.7602,704700.0],["2024-11-13",52.9484,53.2776,51.3493,51.6879,861500.0],["2024-11-14",52.1018,53.0142,51.6785,52.4498,569800.0],["2024-11-15",52.6286,52.8637,51.5844,51.735,415100.0],["2024-11-18",51.8102,52.5815,51.528,51.7161,366100.0],["2024-11-19",51.1706,52.8731,51.1706,51.735,579600.0],["2024-11-20",51.5562,51.9889,51.0765,51.6879,399800.0],["2024-11-21",52.1771,53.7385,52.1771,53.7291,1056000.0],["2024-11-22",53.9454,54.491,53.6633,54.2747,797000.0],["2024-11-25",54.5569,56.5604,54.1242,56.1183,804300.0],["2024-11-26",55.4975,55.8738,54.3405,54.7074,918000.0],["2024-11-27",55.2623,55.9584,54.0113,54.2935,760700.0],["2024-11-29",54.8108,55.1777,54.1524,54.6227,277900.0],["2024-12-02",54.8673,55.3752,53.5598,53.7197,477800.0],["2024-12-03",53.8702,53.8702,53.0142,53.2776,382100.0],["2024-12-04",53.1835,53.8984,52.6568,53.3152,519800.0],["2024-12-05",53.588,53.7385,52.4498,52.5063,651900.0],["2024-12-06",53.0236,53.8044,52.0454,53.3528,815300.0],["2024-12-09",52.9296,53.1647,51.3869,51.4151,779600.0],["2024-12-10",50.5498,50.879,49.3928,49.9195,1166600.0],["2024-12-11",50.5874,51.0953,50.1265,50.8319,1188900.0],["2024-12-12",50.672,51.7255,50.1077,50.3428,652500.0],["2024-12-13",50.3804,50.4181,49.2893,49.8537,768200.0],["2024-12-16",49.6561,50.8037,49.6185,50.2393,927300.0],["2024-12-17",49.4868,50.0982,48.8378,49.6091,895300.0],["2024-12-18",49.6844,51.1894,47.6432,47.7467,1267200.0],["2024-12-19",48.6591,49.1952,47.2669,47.4927,1081900.0],["2024-12-20",47.0318,49.4492,46.6461,48.9507,2505000.0],["2024-12-23",48.913,49.3834,48.1041,49.1576,611400.0],["2024-12-24",48.913,49.2799,48.6309,48.8378,436600.0],["2024-12-26",48.819,49.3551,48.4145,48.913,339500.0],["2024-12-27",48.6873,49.1106,48.311,48.8754,427700.0],["2024-12-30",48.3393,49.1012,47.709,48.6026,509800.0],["2024-12-31",48.7531,49.073,48.3675,48.4239,653700.0],["2025-01-02",48.8378,49.468,47.5679,47.7278,614300.0],["2025-01-03",47.5585,47.7372,45.6396,46.5332,993600.0],["2025-01-06",46.8531,47.4739,46.4298,47.4645,1596400.0],["2025-01-07",47.4457,47.6432,46.2134,47.2199,881100.0],["2025-01-08",46.6461,47.361,46.3451,47.0506,680700.0],["2025-01-10",46.0911,46.0911,44.2569,44.4921,1205200.0],["2025-01-13",43.6267,44.2287,42.7048,43.0623,1041800.0],["2025-01-14",43.6079,44.1064,42.8083,44.1064,1324700.0],["2025-01-15",45.555,46.9283,45.0376,46.7778,1400800.0],["2025-01-16",47.107,47.9442,46.6273,46.7402,854900.0],["2025-01-17",46.8154,48.1135,46.5709,48.1135,890800.0],["2025-01-21",48.9601,50.2487,48.7531,50.2299,985600.0],["2025-01-22",50.4275,50.9636,49.2705,50.9072,1302000.0],["2025-01-23",50.9166,50.9636,49.7784,50.0418,1047200.0],["2025-01-24",49.7314,50.9166,49.7314,50.7003,637000.0],["2025-01-27",50.277,50.5027,48.5932,49.5245,774700.0],["2025-01-28",49.2329,50.4463,49.0447,50.4463,866000.0],["2025-01-29",50.7003,51.0953,48.913,49.5903,1265300.0],["2025-01-30",53.5974,54.5569,51.1423,51.8854,1984500.0],["2025-01-31",52.9296,52.9296,50.926,51.1423,1525900.0],["2025-02-03",49.6091,50.7191,48.819,49.8443,1009200.0],["2025-02-04",49.8067,50.324,48.8378,49.1012,772500.0],["2025-02-05",49.9007,50.5592,49.073,50.5403,1048000.0],["2025-02-06",50.7943,51.4245,50.5592,51.3493,568800.0],["2025-02-07",51.6315,52.2241,49.9666,50.0606,1036300.0],["2025-02-10",50.4689,50.8298,49.4244,49.6143,583500.0],["2025-02-11",49.206,49.7283,48.6838,49.5953,881200.0],["2025-02-12",49.0921,51.1811,48.9117,50.9152,1174300.0],["2025-02-13",50.9342,51.409,50.4974,51.2476,704500.0],["2025-02-14",51.447,52.6529,51.2286,52.4535,730300.0],["2025-02-18",52.3775,52.7764,51.7603,51.9502,1107400.0],["2025-02-19",51.4375,51.7129,50.9057,51.1906,1191200.0],["2025-02-20",51.0007,51.0671,49.1111,49.3959,1414400.0],["2025-02-21",49.8992,50.0037,46.6517,47.041,1206100.0],["2025-02-24",47.041,47.2309,45.1799,46.7562,1374400.0],["2025-02-25",47.1075,47.3544,45.6452,46.4713,1050000.0],["2025-02-26",46.8606,47.8956,46.2529,47.079,712500.0],["2025-02-27",47.1265,47.6677,46.0725,46.1484,803100.0],["2025-02-28",46.006,47.8481,45.949,47.6203,999400.0],["2025-03-03",47.8956,48.3229,45.987,46.2719,1068000.0],["2025-03-04",44.7716,45.2369,41.8375,44.1639,1833700.0],["2025-03-05",44.3253,46.3384,43.7651,45.949,1644700.0],["2025-03-06",44.8855,45.5217,42.9389,45.2084,2066200.0],["2025-03-07",45.0849,46.9081,44.4392,46.4713,1995300.0],["2025-03-10",44.8096,45.1704,41.5051,42.5876,2328300.0],["2025-03-11",42.7016,44.6576,42.5022,43.6701,1750900.0],["2025-03-12",43.2428,45.3888,42.4072,43.5277,1534200.0],["2025-03-13",43.1953,43.7271,41.8754,42.6636,1300200.0],["2025-03-14",42.6826,43.5657,41.9894,42.6636,1969100.0],["2025-03-17",42.844,43.822,42.1888,43.4137,893400.0],["2025-03-18",43.2523,43.9075,42.3787,43.8125,900000.0],["2025-03-19",43.6796,45.0944,43.3852,44.2208,1003100.0],["2025-03-20",43.5087,44.5722,43.4137,43.4612,876900.0],["2025-03-21",42.749,44.0594,42.5591,43.5941,1687300.0],["2025-03-24",44.6197,45.4838,44.3918,44.6956,675500.0],["2025-03-25",45.1134,45.4838,44.0214,44.4677,675600.0],["2025-03-26",44.8571,45.2369,43.7651,43.8505,540200.0],["2025-03-27",43.5372,43.5372,42.1508,42.5496,685900.0],["2025-03-28",42.3217,42.6161,40.7929,40.9923,852800.0],["2025-03-31",40.4036,41.2677,40.0143,41.1158,886500.0],["2025-04-01",41.0778,41.8375,40.3562,41.6096,783500.0],["2025-04-02",40.5651,43.5562,40.0998,43.1858,1127400.0],["2025-04-03",40.622,40.622,36.463,36.6719,3689800.0],["2025-04-04",34.9627,34.9627,31.9241,33.4624,2458800.0],["2025-04-07",31.5822,33.6143,30.3573,32.3229,3497700.0],["2025-04-08",34.1461,34.5354,31.2309,31.7247,1663900.0],["2025-04-09",30.7561,36.8048,30.4238,36.501,2579500.0],["2025-04-10",35.4469,35.6274,31.6677,33.206,2358600.0],["2025-04-11",32.8831,33.4434,31.1834,32.9211,1721000.0],["2025-04-14",33.9941,34.3075,33.1395,33.7852,1198100.0],["2025-04-15",34.5449,34.8677,33.9277,33.9941,981300.0],["2025-04-16",33.5099,34.0036,32.6363,33.111,651100.0],["2025-04-17",33.225,33.9466,32.9021,33.7472,695800.0],["2025-04-21",33.3579,33.5288,31.7627,32.6742,658500.0],["2025-04-22",33.5288,34.9722,33.4054,34.5639,1217000.0],["2025-04-23",36.482,38.1912,35.6748,36.0167,1802700.0],["2025-04-24",36.349,38.1152,35.8648,37.8588,2011500.0],["2025-04-25",37.7164,38.2386,36.3395,36.6909,2016500.0],["2025-04-28",36.6244,37.5835,36.5294,37.1751,926100.0],["2025-04-29",37.0327,37.3935,36.33,37.0232,799200.0],["2025-04-30",36.1971,36.9757,35.4849,36.9378,782800.0],["2025-05-01",37.1372,38.1247,36.5769,37.4315,827700.0],["2025-05-02",38.3811,39.4541,38.0962,39.3021,1013700.0],["2025-05-05",38.7254,39.9269,38.7254,38.9177,815500.0],["2025-05-06",38.2545,39.3214,38.168,38.4275,1403200.0],["2025-05-07",38.6966,39.5136,38.4755,39.1003,960800.0],["2025-05-08",39.9846,41.9357,39.7443,41.3302,1483300.0],["2025-05-09",41.3398,41.8012,40.5709,40.8881,807500.0],["2025-05-12",43.2525,45.6555,43.2525,44.1945,1981000.0],["2025-05-13",44.2137,45.3479,43.8677,44.579,1915100.0],["2025-05-14",44.281,45.0884,43.983,44.6655,595100.0],["2025-05-15",44.3098,44.8096,43.983,44.4156,581000.0],["2025-05-16",44.3098,44.7616,43.6562,44.5597,970800.0],["2025-05-19",43.4352,44.4156,43.4352,44.2425,643500.0],["2025-05-20",43.8292,44.1176,42.8873,43.2718,530000.0],["2025-05-21",42.5413,42.945,40.7823,41.1764,1049700.0],["2025-05-22",41.1187,42.0415,41.0322,41.4744,818900.0],["2025-05-23",40.0326,41.5032,39.9846,41.3302,518700.0],["2025-05-27",42.2529,43.0988,41.2341,42.82,649400.0],["2025-05-28",42.8489,43.0603,42.3875,42.3875,746300.0],["2025-05-29",43.0699,43.0699,42.128,42.5413,527700.0],["2025-05-30",42.3394,42.3394,40.8496,41.7147,1218800.0],["2025-06-02",41.6474,41.7723,40.7535,41.2533,616900.0],["2025-06-03",41.2533,42.0895,40.9265,41.9838,1352800.0],["2025-06-04",42.1856,42.2721,41.4359,41.5417,1003100.0],["2025-06-05",41.5032,42.1953,40.9265,41.8108,1013200.0],["2025-06-06",42.2914,43.3102,42.1184,43.1468,673100.0],["2025-06-09",43.4256,43.5505,41.8685,42.2337,1159000.0],["2025-06-10",42.0895,42.2433,40.9746,41.0515,762500.0],["2025-06-11",41.3014,42.1472,41.186,42.1088,859100.0],["2025-06-12",41.6474,42.6951,41.2629,42.4836,671500.0],["2025-06-13",41.4359,42.1568,41.1956,41.4648,673600.0],["2025-06-16",42.1088,43.3294,42.0319,42.4548,739500.0],["2025-06-17",41.83,42.2625,41.2725,41.2822,621800.0],["2025-06-18",41.3302,42.5509,41.2149,41.8588,662700.0],["2025-06-20",42.1856,42.4067,41.7339,41.9454,911200.0],["2025-06-23",41.4455,43.6658,41.4455,43.5697,920400.0],["2025-06-24",44.627,45.1845,44.3483,44.8769,953900.0],["2025-06-25",45.146,45.3767,44.1368,45.0115,983200.0],["2025-06-26",44.9538,46.2706,44.4444,45.742,700600.0],["2025-06-27",46.1264,46.8665,45.7324,46.0111,2751700.0],["2025-06-30",46.9723,46.9723,45.8765,46.1168,877600.0],["2025-07-01",45.5593,47.2798,45.5593,46.8761,939400.0],["2025-07-02",46.9146,48.4332,46.607,48.0776,1184500.0],["2025-07-03",48.3179,48.9811,48.1833,48.414,788400.0],["2025-07-07",48.2698,48.539,47.4048,47.8661,871500.0],["2025-07-08",47.895,49.0003,47.2991,48.1161,1054500.0],["2025-07-09",48.712,49.1637,48.3756,48.8562,919700.0],["2025-07-10",48.7985,50.2498,48.1064,49.9903,1020000.0],["2025-07-11",49.6828,50.8362,49.6828,49.9038,1242000.0],["2025-07-14",50.4325,51.3648,49.5001,51.1437,1045500.0],["2025-07-15",51.3167,51.4513,49.9038,49.923,1137100.0],["2025-07-16",50.4036,50.74,49.3367,50.5478,939200.0],["2025-07-17",50.3748,52.4509,50.1249,52.0568,1234800.0],["2025-07-18",52.4125,52.7297,51.8454,52.2395,773400.0],["2025-07-21",52.4413,52.4798,50.692,50.7208,1312200.0],["2025-07-22",51.0476,52.0568,50.4325,51.6916,694100.0],["2025-07-23",52.326,53.191,52.028,52.8354,959900.0],["2025-07-24",54.7866,54.7866,51.7685,52.4894,1340100.0],["2025-07-25",52.7297,52.9892,51.903,52.72,989900.0],["2025-07-28",52.547,52.672,50.5574,52.2202,1647700.0],["2025-07-29",52.4029,52.6047,50.7496,50.9034,1489600.0],["2025-07-30",51.3456,51.509,50.346,51.0668,1102900.0],["2025-07-31",50.5766,51.2495,49.7116,49.9615,770600.0],["2025-08-01",48.3179,48.8177,47.2894,48.241,1327300.0],["2025-08-04",48.8915,50.2118,48.6973,49.7167,799900.0],["2025-08-05",49.7749,50.5031,49.3769,50.3768,875600.0],["2025-08-06",50.4836,50.639,49.8429,50.173,608800.0],["2025-08-07",50.9302,50.9302,49.7167,49.7846,432600.0],["2025-08-08",49.9982,50.7264,49.7264,50.2895,1093200.0],["2025-08-11",50.3963,50.7943,49.8623,50.0273,816500.0],["2025-08-12",50.6778,52.4253,50.4351,52.4059,962000.0],["2025-08-13",52.736,54.0272,52.5321,53.7942,998400.0],["2025-08-14",52.901,53.7457,52.668,53.7068,644400.0],["2025-08-15",54.0952,54.0952,52.202,52.435,530300.0],["2025-08-18",52.503,52.5612,51.6875,52.0079,471600.0],["2025-08-19",52.1147,52.6001,51.9108,52.1729,640000.0],["2025-08-20",51.8137,52.4253,50.7361,51.8428,632600.0],["2025-08-21",51.4933,52.0661,51.3186,51.6778,552200.0],["2025-08-22",51.9884,54.367,51.6098,54.3573,1256100.0],["2025-08-25",54.9495,55.7844,54.5029,55.1048,1036900.0],["2025-08-26",55.0563,55.9203,54.8524,55.765,1003000.0],["2025-08-27",55.6194,56.2893,55.3378,56.0174,899700.0],["2025-08-28",56.3087,56.3766,55.6873,56.066,479300.0],["2025-08-29",56.1436,56.3087,55.1728,55.4932,749600.0],["2025-09-02",54.1922,54.7359,52.9981,54.7359,734200.0],["2025-09-03",54.202,54.668,52.3768,53.3865,920700.0],["2025-09-04",53.833,55.2699,53.3767,55.1631,949400.0],["2025-09-05",55.3378,56.0077,53.8622,54.7747,770700.0],["2025-09-08",54.6971,55.3281,54.1146,54.532,897000.0],["2025-09-09",54.0563,54.3282,53.5029,53.6097,716500.0],["2025-09-10",53.5321,54.6388,53.3476,54.0272,1088500.0],["2025-09-11",54.2408,55.532,54.2408,55.0369,994900.0],["2025-09-12",54.6388,54.8621,53.9495,53.969,686900.0],["2025-09-15",54.2408,54.4544,52.0176,52.5612,1071500.0],["2025-09-16",52.6972,53.0855,52.1826,52.736,848900.0],["2025-09-17",52.6972,54.7456,52.503,53.9884,938100.0],["2025-09-18",54.5903,55.9883,54.4058,55.5514,928000.0],["2025-09-19",55.8427,55.8427,54.6874,55.1728,1978800.0],["2025-09-22",54.6097,55.1437,54.202,54.7845,773500.0],["2025-09-23",54.9592,55.6388,54.1243,54.4932,547300.0],["2025-09-24",54.668,54.7942,53.0369,53.367,408300.0],["2025-09-25",52.5127,53.0369,51.7651,52.1632,809400.0],["2025-09-26",52.4253,53.1049,52.0176,52.3865,385500.0],["2025-09-29",52.7069,52.7069,51.2797,51.571,730500.0],["2025-09-30",51.804,52.0758,49.6973,51.2409,944300.0],["2025-10-01",50.5904,50.8623,49.3186,50.0273,923000.0],["2025-10-02",50.2895,50.8526,49.8138,50.7361,601600.0],["2025-10-03",50.406,51.1924,49.8138,50.2798,1026100.0],["2025-10-06",50.6681,50.7069,48.6973,49.0565,624100.0],["2025-10-07",49.4157,49.4351,48.0177,48.4352,945500.0],["2025-10-08",48.639,48.6585,47.5711,47.6779,553800.0],["2025-10-09",48.0468,48.2798,47.4449,47.7362,568000.0],["2025-10-10",48.0954,48.6585,46.2702,46.4644,1008700.0],["2025-10-13",47.309,48.1051,46.8915,47.7653,707700.0],["2025-10-14",46.843,48.6002,46.0663,48.2313,722600.0],["2025-10-15",49.0468,49.1148,48.0177,48.3575,784800.0],["2025-10-16",48.4255,48.4255,46.4158,47.2216,804200.0],["2025-10-17",47.3867,48.0954,46.9789,47.2119,563200.0],["2025-10-20",47.8041,48.707,47.4352,48.542,433400.0],["2025-10-21",48.2604,49.4448,48.0274,49.4351,840900.0],["2025-10-22",49.2216,49.4254,47.94,48.3381,1481500.0],["2025-10-23",50.4836,50.4836,45.9887,47.6876,1868900.0],["2025-10-24",48.8721,49.0274,47.5226,47.775,1152800.0],["2025-10-27",48.2216,49.3283,48.2119,48.8138,774400.0],["2025-10-28",49.1342,49.1342,46.9789,47.5808,776900.0],["2025-10-29",46.9983,47.7168,45.9207,46.4644,1194900.0],["2025-10-30",46.2896,47.9303,45.8819,47.3478,698100.0],["2025-10-31",47.4158,48.872,46.8527,47.377,1445100.0],["2025-11-03",47.0827,47.5928,46.5138,47.4064,729800.0],["2025-11-04",46.9257,48.0047,46.6021,47.5339,706400.0],["2025-11-05",47.2494,48.8875,46.9552,48.6815,609800.0],["2025-11-06",48.6521,49.5153,48.1519,48.6031,649500.0],["2025-11-07",48.1028,49.6526,47.4162,49.5545,701000.0],["2025-11-10",50.0254,50.251,49.3878,50.0057,807400.0],["2025-11-11",50.2313,51.1926,49.9371,50.3883,502000.0],["2025-11-12",50.2412,51.0455,49.7507,50.918,962300.0],["2025-11-13",50.4373,51.0161,48.9954,49.1229,516600.0],["2025-11-14",48.6521,49.4859,48.2401,48.5246,561600.0],["2025-11-17",48.917,48.917,46.6609,46.7296,802400.0],["2025-11-18",46.3274,47.1317,45.6898,45.7193,1058800.0],["2025-11-19",45.837,46.9748,45.3563,45.9939,1621400.0],["2025-11-20",46.71,47.5045,45.17,45.3563,1100700.0],["2025-11-21",45.7389,47.3377,45.68,47.0336,753800.0],["2025-11-24",46.8865,48.1421,46.8767,47.8772,639300.0],["2025-11-25",48.3971,49.427,47.887,49.378,781400.0],["2025-11-26",49.5349,50.506,49.427,49.4564,808800.0],["2025-11-28",49.8684,49.888,49.2799,49.5349,288300.0],["2025-12-01",49.1033,50.2804,48.3382,49.888,615700.0],["2025-12-02",50.3883,50.6924,49.4172,50.1136,720900.0],["2025-12-03",50.3687,52.5561,49.6036,52.458,879700.0],["2025-12-04",52.2716,53.586,51.8106,52.4482,1630700.0],["2025-12-05",52.1637,53.9097,51.6046,53.7037,1101400.0],["2025-12-08",52.8699,53.2721,49.6526,49.6919,1857300.0],["2025-12-09",49.682,51.3594,49.682,50.3491,1043400.0],["2025-12-10",49.0052,50.4471,47.6026,49.4957,1972800.0],["2025-12-11",48.9366,50.045,48.917,49.7605,955000.0],["2025-12-12",49.9175,50.0156,48.7796,49.7605,915100.0],["2025-12-15",50.3196,50.5158,49.3289,49.7017,809400.0],["2025-12-16",50.3589,50.5354,49.3289,49.7311,1031300.0],["2025-12-17",49.7899,50.4275,48.7502,49.427,1009400.0],["2025-12-18",50.094,51.0357,49.1426,49.5643,848000.0],["2025-12-19",49.7115,50.1333,48.3677,48.7306,1182300.0],["2025-12-22",48.8189,49.4466,48.4265,49.1622,742100.0],["2025-12-23",49.2799,49.3485,48.1126,48.3284,798700.0],["2025-12-24",48.505,49.0641,47.8968,48.5736,303800.0],["2025-12-26",48.5148,49.3093,48.4854,49.0837,458900.0],["2025-12-29",49.1328,49.3289,48.3088,48.5933,416900.0],["2025-12-30",48.5344,48.7894,48.2499,48.4854,542700.0],["2025-12-31",48.3578,48.6325,47.6026,47.632,652000.0],["2026-01-02",48.348,48.8091,47.475,48.7894,698800.0],["2026-01-05",49.0445,50.9768,48.3873,49.8096,1125300.0],["2026-01-06",48.7698,49.9469,47.9459,49.9175,1715400.0],["2026-01-07",49.1818,50.7708,49.1818,50.3785,1300600.0],["2026-01-08",49.6624,50.0548,49.1229,49.7409,641400.0],["2026-01-09",49.7115,51.0259,49.2308,50.5452,1101500.0],["2026-01-12",49.6036,52.1441,49.0641,51.4967,1502000.0],["2026-01-13",52.0068,52.0068,50.1725,50.3392,721500.0],["2026-01-14",50.3392,51.0847,49.1916,50.8885,557600.0],["2026-01-15",51.4967,52.7228,51.1632,52.7228,840600.0],["2026-01-16",52.5364,53.4192,52.1637,52.3403,914400.0],["2026-01-20",51.0553,52.3206,50.6139,50.9768,945300.0],["2026-01-21",51.5752,53.1936,51.5752,52.8209,1071000.0],["2026-01-22",53.4389,53.7724,52.0166,52.1147,621200.0],["2026-01-23",51.7419,51.84,49.9861,50.3883,516300.0],["2026-01-26",51.3594,52.3206,50.6727,51.3594,859400.0],["2026-01-27",51.0553,51.8106,50.3,51.7615,1486000.0],["2026-01-28",52.0656,52.5364,51.0259,51.6046,1545300.0],["2026-01-29",52.0754,54.7238,50.9964,52.762,2415500.0],["2026-01-30",53.0759,54.0862,51.9283,52.6934,1101700.0],["2026-02-02",52.2324,53.4487,51.9871,52.7719,872000.0],["2026-02-03",52.2716,53.0073,49.9567,51.3496,900400.0],["2026-02-04",51.4378,54.2236,51.4378,54.1941,1511400.0],["2026-02-05",53.9882,54.6944,53.1446,53.4192,1101100.0],["2026-02-06",54.3903,55.9009,53.8803,55.7145,970200.0],["2026-02-09",55.5265,57.1791,55.3385,56.4072,776500.0],["2026-02-10",56.4072,58.139,55.5265,56.3776,1072800.0],["2026-02-11",56.4864,57.0505,54.1806,54.2202,709200.0],["2026-02-12",54.9426,55.4473,50.1035,51.4493,1409300.0],["2026-02-13",51.3405,52.1421,50.5389,51.766,526100.0],["2026-02-17",52.0134,52.8645,50.8853,51.1426,1158700.0],["2026-02-18",53.6858,54.428,51.2217,51.4197,1497800.0],["2026-02-19",51.1129,51.4098,49.4998,50.5587,967400.0],["2026-02-20",50.3806,51.6374,49.3415,50.7962,1725400.0],["2026-02-23",50.5785,50.5785,48.0352,48.8071,1200700.0],["2026-02-24",48.4113,50.628,48.0451,49.8165,1497500.0],["2026-02-25",50.2123,51.3009,49.7373,51.1327,1266300.0],["2026-02-26",51.6572,53.191,51.3801,52.3598,1203600.0],["2026-02-27",51.2514,51.7858,49.3217,50.0738,1276400.0],["2026-03-02",48.6092,50.8457,48.342,50.2717,888200.0],["2026-03-03",48.916,49.2128,46.4519,48.6488,1499400.0],["2026-03-04",48.8665,49.1139,46.8477,47.8868,1803300.0],["2026-03-05",47.5503,48.2034,45.3237,45.8185,1218200.0],["2026-03-06",44.5914,44.9279,43.0971,44.1758,1403100.0],["2026-03-09",43.2258,43.5028,40.1481,42.731,4420700.0],["2026-03-10",43.7107,44.5023,42.256,42.5924,3098700.0],["2026-03-11",42.3351,43.8096,41.7315,43.7008,2425300.0],["2026-03-12",41.4445,42.9586,40.0392,40.257,2325000.0],["2026-03-13",40.5538,41.1674,39.109,40.1085,1565200.0],["2026-03-16",40.6231,41.207,39.5939,39.6434,1200200.0],["2026-03-17",39.9799,41.8304,39.9799,40.0986,1618600.0],["2026-03-18",39.9502,40.9893,39.2772,39.4752,1324400.0],["2026-03-19",38.9606,39.6533,38.2679,39.4257,1380700.0],["2026-03-20",39.0595,39.6434,38.446,38.8418,2161900.0],["2026-03-23",40.4846,40.7122,39.4851,39.7424,1046900.0],["2026-03-24",39.4059,40.1085,38.8319,39.0397,1307500.0],["2026-03-25",39.8809,40.7221,39.4455,40.4747,936800.0],["2026-03-26",39.9106,41.0882,39.8116,40.821,1057500.0],["2026-03-27",40.346,40.445,38.6637,38.7033,1934900.0],["2026-03-30",38.8913,40.3064,38.6142,39.9106,1239200.0],["2026-03-31",41.0486,42.2955,40.2471,42.0382,1599700.0],["2026-04-01",42.1669,42.9091,41.2861,41.5335,1185700.0],["2026-04-02",39.871,41.3752,38.9705,41.0486,1276000.0],["2026-04-06",40.5439,41.1971,40.3658,41.0783,872100.0],["2026-04-07",40.633,41.395,40.4054,40.7617,984500.0],["2026-04-08",41.9492,44.5914,41.7809,44.3341,2146700.0],["2026-04-09",43.6909,46.0263,43.6909,45.5018,1225500.0],["2026-04-10",45.7888,46.2836,44.7992,46.1946,1481300.0],["2026-04-13",45.482,48.0946,44.6706,47.7383,1416600.0],["2026-04-14",48.5795,49.9056,47.0555,49.4998,2280100.0],["2026-04-15",49.767,50.2321,48.3816,48.7081,1430900.0],["2026-04-16",48.7576,49.3019,47.0753,47.8274,1649700.0],["2026-04-17",49.2326,50.7764,48.3618,48.53,1036200.0],["2026-04-20",48.2133,48.4805,47.0357,47.7977,1051800.0],["2026-04-21",47.768,48.8467,46.7289,48.2133,1636000.0],["2026-04-22",48.7576,49.193,46.4123,46.917,1475500.0],["2026-04-23",46.8477,47.5107,45.3336,46.5508,647100.0],["2026-04-24",46.5508,47.4711,46.1253,46.8081,880500.0],["2026-04-27",46.818,48.7972,46.8081,48.7675,1152400.0],["2026-04-28",49.4108,49.48,47.4711,48.0055,909800.0],["2026-04-29",47.6592,48.0946,46.0956,46.9862,865100.0],["2026-04-30",46.8576,48.5894,46.3133,47.9956,1878900.0],["2026-05-01",44.9477,46.2935,43.5721,44.6607,2938100.0],["2026-05-04",44.3143,44.532,43.107,43.3049,1314400.0],["2026-05-05",43.7008,45.3633,42.8992,44.631,2684400.0],["2026-05-06",45.5216,46.9664,44.7794,46.0758,1589700.0],["2026-05-07",46.5112,46.8378,45.4326,45.9571,1706400.0],["2026-05-08",46.1748,47.7185,45.6602,47.58,1821000.0],["2026-05-11",47.53,47.65,45.85,45.98,889300.0],["2026-05-12",45.87,46.69,45.35,46.09,1765300.0],["2026-05-13",45.75,46.07,44.6,45.25,1091500.0],["2026-05-14",45.94,46.8,45.44,45.96,1096900.0],["2026-05-15",45.55,45.82,45.02,45.23,877300.0],["2026-05-18",45.33,47.28,45.33,45.94,972500.0],["2026-05-19",45.6,46.13,45.0,45.4,1098000.0],["2026-05-20",45.71,47.33,45.55,47.2,868200.0],["2026-05-21",46.41,47.91,45.35,47.68,1060100.0],["2026-05-22",47.81,48.71,47.51,48.06,678500.0],["2026-05-26",48.51,48.97,47.8,48.92,955200.0],["2026-05-27",48.63,49.32,47.81,48.14,560200.0],["2026-05-28",47.6,48.97,47.08,48.93,786700.0],["2026-05-29",48.78,49.22,47.1,47.33,1253500.0],["2026-06-01",45.68,48.7,45.68,48.56,629200.0],["2026-06-02",48.65,49.48,48.02,48.79,1116000.0],["2026-06-03",48.28,48.53,46.87,47.08,941100.0],["2026-06-04",47.93,48.82,47.56,48.55,817500.0],["2026-06-05",48.63,48.75,46.01,46.36,1872600.0],["2026-06-08",49.54,50.58,45.7,45.74,4355000.0],["2026-06-09",46.65,48.75,46.05,47.3,2088500.0],["2026-06-10",43.88,46.5,40.6,41.36,5171600.0],["2026-06-11",41.86,43.66,41.21,42.92,3246000.0],["2026-06-12",43.33,44.52,43.33,43.72,3112000.0],["2026-06-15",45.39,46.37,43.84,44.06,3063800.0],["2026-06-16",44.84,45.88,44.47,44.9,2417100.0],["2026-06-17",45.01,46.54,43.0,43.2,2966900.0],["2026-06-18",43.89,44.68,43.14,44.3,18694900.0],["2026-06-22",44.11,44.78,42.97,43.65,3260000.0],["2026-06-23",42.51,43.68,42.04,42.31,3147900.0],["2026-06-24",41.97,42.25,39.87,40.49,2645000.0],["2026-06-25",40.78,41.69,40.21,40.62,2331900.0],["2026-06-26",40.38,40.78,39.38,40.12,2539100.0],["2026-06-29",40.36,40.54,39.04,40.37,2031700.0],["2026-06-30",40.4,42.87,40.4,41.94,2641500.0],["2026-07-01",42.04,43.08,41.26,41.32,1345500.0],["2026-07-02",42.25,43.01,41.17,41.54,1466900.0],["2026-07-06",41.74,43.6235,41.49,43.28,1706904.524363],["2026-07-07",43,43.725,41.7,41.74,1988344.120763],["2026-07-08",42.55,42.55,39.81,40.79,1344042.611157],["2026-07-09",40.92,43.03,40.84,41.7,1323657.931302],["2026-07-10",41.87,42.47,41.26,41.41,1523654.652247],["2026-07-13",41.63,42.32,40.61,41.1,1726562.069055],["2026-07-14",41.12,43.63,41.12,43.39,1948128.192008],["2026-07-15",44,45.35,43.845,45.03,1547685.267885],["2026-07-16",44.82,44.98,43.29,43.47,2194290.535443],["2026-07-17",41.92,43.79,40.85,43.16,1496060.215233],["2026-07-20",43.41,43.41,42.05,42.14,1413941.98836],["2026-07-21",40.55,43.835,40.55,43.51,1514103.793525],["2026-07-22",43.43,44.77,43.215,43.58,2932091.039044],["2026-07-23",41.01,43.135,40.5,43.05,2418667.68934],["2026-07-24",43.01,44.86,42.83,44.35,2203257.109013],["2026-07-27",45.07,45.62,42.27,42.99,1829809.10507],["2026-07-28",42.61,43.93,41.82,42.76,2266022.729321],["2026-07-29",42.36,42.38,40.11,40.67,2486329.788163],["2026-07-30",41.08,42.17,39.61,41.95,2146243.461605],["2026-07-31",41.9,42.59,41.5,42.38,1321117.839144]]}