{"t":"POR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-03-31",15.7744,16.1765,13.8656,13.9811,15161300.0],["2006-04-03",13.8656,13.8656,12.9412,13.4034,4799700.0],["2006-04-04",13.4034,13.4034,13.1492,13.1492,889800.0],["2006-04-05",13.1723,13.3341,13.1723,13.2878,364900.0],["2006-04-06",13.2878,13.9349,13.2786,13.824,1299500.0],["2006-04-07",13.8425,13.8425,13.4496,13.6114,503500.0],["2006-04-10",13.6114,13.6576,12.7563,12.932,695000.0],["2006-04-11",12.932,12.932,12.2941,12.4236,1043400.0],["2006-04-12",12.4559,12.4559,12.1093,12.2479,566100.0],["2006-04-13",12.2063,12.4328,12.2063,12.2895,310100.0],["2006-04-17",12.5206,12.6639,12.3635,12.3635,180800.0],["2006-04-18",12.4005,12.5206,12.345,12.4236,301300.0],["2006-04-19",12.4097,12.7332,12.4097,12.7286,609300.0],["2006-04-20",12.8441,13.2647,12.8257,13.0799,886500.0],["2006-04-21",13.0799,13.2647,13.0752,13.1307,899600.0],["2006-04-24",13.1631,13.1631,13.0336,13.103,128100.0],["2006-04-25",13.0937,13.0983,12.8719,13.0336,479200.0],["2006-04-26",13.5652,13.6345,13.0568,13.5744,1608600.0],["2006-04-27",13.5883,13.7963,13.5883,13.7362,463600.0],["2006-04-28",13.7962,14.3047,13.7916,14.1336,350100.0],["2006-05-01",14.1891,14.3786,14.0412,14.0412,755000.0],["2006-05-02",14.0458,14.0689,13.7685,13.8425,419700.0],["2006-05-03",13.8563,13.8656,13.8194,13.8471,338900.0],["2006-05-04",13.8471,13.8656,13.8286,13.8517,125400.0],["2006-05-05",13.8194,13.8656,13.8147,13.8425,660900.0],["2006-05-08",13.8563,13.8656,13.7778,13.8425,128000.0],["2006-05-09",13.8425,13.8425,13.75,13.7963,594900.0],["2006-05-10",13.8194,13.8471,13.75,13.8194,253900.0],["2006-05-11",13.8425,13.9534,13.7731,13.7963,866700.0],["2006-05-12",13.8425,13.8841,13.7731,13.8425,496600.0],["2006-05-15",14.2122,14.2122,13.7038,13.8194,272600.0],["2006-05-16",13.8656,13.8656,13.7731,13.8471,349800.0],["2006-05-17",13.8656,13.8656,13.75,13.824,428200.0],["2006-05-18",13.8194,13.8656,13.7038,13.8194,216900.0],["2006-05-19",13.8194,13.8194,13.4126,13.4265,135400.0],["2006-05-22",13.4034,13.408,12.8719,13.0799,324600.0],["2006-05-23",13.1261,13.2878,12.8996,12.9366,253000.0],["2006-05-24",12.895,12.895,12.5483,12.821,945900.0],["2006-05-25",12.7563,12.9412,12.6177,12.9135,283600.0],["2006-05-26",12.9273,12.9412,12.8811,12.8811,195700.0],["2006-05-30",12.8719,12.9412,12.8257,12.8488,66700.0],["2006-05-31",12.8719,12.9828,12.8719,12.895,200600.0],["2006-06-01",12.895,12.895,12.7517,12.8441,234000.0],["2006-06-02",12.8857,12.9412,12.8857,12.9366,178200.0],["2006-06-05",12.9135,12.9366,12.8441,12.8904,184700.0],["2006-06-06",12.8719,12.8719,12.8025,12.8025,91000.0],["2006-06-07",12.7563,12.7887,12.4328,12.7009,177500.0],["2006-06-08",12.7101,12.8164,12.4097,12.5299,533100.0],["2006-06-09",12.5021,12.6269,12.442,12.5715,255700.0],["2006-06-12",12.5715,12.7933,12.4559,12.4651,66900.0],["2006-06-13",12.4698,12.4744,12.1093,12.1093,393800.0],["2006-06-14",12.1093,12.1878,11.9706,12.0215,393500.0],["2006-06-15",12.0399,12.1462,11.9336,12.1462,303800.0],["2006-06-16",12.2479,12.2479,12.0122,12.1832,133900.0],["2006-06-19",12.2294,12.3404,12.1093,12.1925,72600.0],["2006-06-20",12.2248,12.3126,12.1139,12.1832,774600.0],["2006-06-21",12.1786,12.4143,12.0261,12.3311,190500.0],["2006-06-22",12.3173,12.3311,12.0215,12.1093,235800.0],["2006-06-23",12.1324,12.2433,12.0399,12.1555,108200.0],["2006-06-26",12.1647,12.2757,12.1416,12.2433,80600.0],["2006-06-27",12.2433,12.2433,12.1046,12.1555,129800.0],["2006-06-28",12.2017,12.2248,12.0399,12.0723,249600.0],["2006-06-29",12.0769,12.271,12.0399,12.2294,287800.0],["2006-06-30",12.0723,12.2202,11.5408,11.5408,1783300.0],["2006-07-03",11.5685,11.7164,11.55,11.624,224900.0],["2006-07-05",11.6194,11.6286,11.3282,11.4067,184000.0],["2006-07-06",11.4622,11.5546,11.208,11.3236,308200.0],["2006-07-07",11.2866,11.3929,11.245,11.2958,286400.0],["2006-07-10",11.342,11.4021,11.2681,11.3929,260000.0],["2006-07-11",11.4853,11.6517,11.379,11.5962,216500.0],["2006-07-12",11.6425,11.6471,11.4992,11.4992,240600.0],["2006-07-13",11.4992,11.6009,11.4252,11.5362,199900.0],["2006-07-14",11.5038,11.6147,11.3513,11.55,187300.0],["2006-07-17",11.6471,11.6702,11.4483,11.6147,102000.0],["2006-07-18",11.6702,11.7395,11.5546,11.721,111700.0],["2006-07-19",11.7164,11.8227,11.6979,11.7072,143800.0],["2006-07-20",11.7857,11.832,11.5315,11.6286,109400.0],["2006-07-21",11.721,11.7488,11.587,11.6471,472600.0],["2006-07-24",11.7164,11.7626,11.5593,11.6748,384500.0],["2006-07-25",11.7395,11.7857,11.6009,11.7257,80800.0],["2006-07-26",11.6933,11.8689,11.6101,11.795,198400.0],["2006-07-27",11.8782,11.8782,11.7072,11.7857,277600.0],["2006-07-28",11.832,11.9244,11.832,11.9013,80300.0],["2006-07-31",11.9706,12.1046,11.9244,12.0908,170100.0],["2006-08-01",12.0492,12.2017,11.8967,12.1139,65200.0],["2006-08-02",12.2017,12.2941,12.0631,12.1462,125500.0],["2006-08-03",12.0954,12.1462,11.9244,11.9891,76400.0],["2006-08-04",12.0168,12.063,11.7811,11.966,128300.0],["2006-08-07",11.8504,11.8504,11.5546,11.5962,396600.0],["2006-08-08",11.5546,11.6471,11.5038,11.5916,349100.0],["2006-08-09",11.6841,11.7164,11.55,11.5546,290100.0],["2006-08-10",11.5084,11.7904,11.416,11.7857,523500.0],["2006-08-11",11.7857,11.9706,11.7857,11.9429,151500.0],["2006-08-14",12.0168,12.0446,11.832,11.9336,130800.0],["2006-08-15",12.0399,12.1416,11.9614,11.9706,488200.0],["2006-08-16",11.9845,12.0122,11.8135,11.9152,136500.0],["2006-08-17",11.9059,11.9059,11.7025,11.7904,208700.0],["2006-08-18",11.8504,11.9383,11.6933,11.721,126400.0],["2006-08-21",11.6979,11.6979,11.5315,11.5362,139100.0],["2006-08-22",11.5315,11.5546,11.379,11.4114,121600.0],["2006-08-23",11.4206,11.453,11.2773,11.3236,187600.0],["2006-08-24",11.3929,11.4021,11.3097,11.3698,305300.0],["2006-08-25",11.3744,11.3929,11.3004,11.3836,167700.0],["2006-08-28",11.3744,11.5038,11.2773,11.4761,78100.0],["2006-08-29",11.5639,11.624,11.4391,11.587,114700.0],["2006-08-30",11.5916,11.5916,11.5084,11.5084,48600.0],["2006-08-31",11.5916,11.7857,11.5778,11.7857,79600.0],["2006-09-01",11.8042,11.8412,11.6933,11.795,81800.0],["2006-09-05",11.8042,11.832,11.7349,11.7857,45900.0],["2006-09-06",11.7257,11.7395,11.4668,11.5546,325800.0],["2006-09-07",11.5639,11.5916,11.4807,11.5084,45900.0],["2006-09-08",11.4899,11.5778,11.4668,11.5639,293400.0],["2006-09-11",11.5084,11.6286,11.5038,11.6194,76300.0],["2006-09-12",11.6887,11.6887,11.4206,11.6009,82600.0],["2006-09-13",11.624,11.8181,11.5778,11.7857,53600.0],["2006-09-14",11.6702,11.7349,11.5593,11.5778,58800.0],["2006-09-15",11.6009,11.6055,11.5177,11.5546,388800.0],["2006-09-18",11.5547,11.5778,11.3929,11.5454,144700.0],["2006-09-19",11.55,11.5593,11.4899,11.55,183800.0],["2006-09-20",11.5916,11.7811,11.5916,11.6656,447600.0],["2006-09-21",11.7518,11.8917,11.6819,11.7705,207800.0],["2006-09-22",11.7565,11.7565,11.5653,11.7005,65400.0],["2006-09-25",11.7005,11.7845,11.5653,11.6959,260800.0],["2006-09-26",12.0317,12.0317,11.7425,11.7658,186200.0],["2006-09-27",11.7379,11.7425,11.5793,11.6259,266200.0],["2006-09-28",11.6679,11.7285,11.514,11.528,234900.0],["2006-09-29",11.4767,11.5933,11.3555,11.3834,280900.0],["2006-10-02",11.4114,11.4114,11.2715,11.3834,250300.0],["2006-10-03",11.3461,11.6399,11.3368,11.4394,111300.0],["2006-10-04",11.4394,11.5327,11.3928,11.5233,135200.0],["2006-10-05",11.6353,11.7518,11.598,11.7472,289600.0],["2006-10-06",11.7518,11.7658,11.6586,11.7192,97100.0],["2006-10-09",11.7518,11.7752,11.6866,11.7425,65900.0],["2006-10-10",11.7565,11.7565,11.6586,11.6866,73100.0],["2006-10-11",11.6586,11.7845,11.6353,11.7285,50200.0],["2006-10-12",11.7752,11.9384,11.7239,11.9384,93700.0],["2006-10-13",11.9664,12.1249,11.9477,12.1203,89200.0],["2006-10-16",12.1249,12.1669,12.0177,12.1156,74000.0],["2006-10-17",12.1156,12.1156,11.9244,12.013,83100.0],["2006-10-18",12.069,12.1716,12.069,12.0969,60600.0],["2006-10-19",12.1109,12.1203,12.0456,12.1016,74900.0],["2006-10-20",12.1249,12.1249,11.971,12.0876,76200.0],["2006-10-23",12.0456,12.1109,11.985,12.0037,83600.0],["2006-10-24",12.0037,12.0037,11.8218,11.8684,94100.0],["2006-10-25",11.8917,12.0223,11.8404,11.9804,144300.0],["2006-10-26",12.0363,12.1063,11.971,12.0503,98600.0],["2006-10-27",12.055,12.055,11.943,11.985,54000.0],["2006-10-30",12.0317,12.0317,11.7518,11.985,107800.0],["2006-10-31",12.0083,12.0223,11.8544,12.0177,185500.0],["2006-11-01",12.0177,12.027,11.8778,11.9617,142600.0],["2006-11-02",11.9384,11.9943,11.7145,11.9244,79300.0],["2006-11-03",11.957,12.0317,11.9057,11.9757,115200.0],["2006-11-06",12.0316,12.0643,11.9291,12.0363,175100.0],["2006-11-07",12.055,12.1482,12.0363,12.0923,232200.0],["2006-11-08",12.0829,12.3534,12.0783,12.3021,231800.0],["2006-11-09",12.3954,12.3954,12.2648,12.3534,107200.0],["2006-11-10",12.3301,12.7125,12.3161,12.6752,141200.0],["2006-11-13",12.7638,12.8897,12.6752,12.7218,120600.0],["2006-11-14",12.8011,13.0203,12.6892,12.9923,118100.0],["2006-11-15",13.1975,13.3607,12.9877,13.0576,213800.0],["2006-11-16",13.1182,13.2908,13.0156,13.0949,194100.0],["2006-11-17",13.0949,13.0949,12.8804,13.0063,139400.0],["2006-11-20",13.0436,13.0809,12.913,12.9877,222300.0],["2006-11-21",13.011,13.1975,12.9597,13.0809,394500.0],["2006-11-22",13.1229,13.1509,13.0016,13.1136,269500.0],["2006-11-24",13.0856,13.2255,13.011,13.1322,63400.0],["2006-11-27",13.1089,13.1229,12.8804,12.9643,328100.0],["2006-11-28",12.969,13.0576,12.9084,12.9737,293000.0],["2006-11-29",13.0343,13.0996,13.0063,13.0669,168300.0],["2006-11-30",13.0763,13.1042,12.8338,12.9597,281500.0],["2006-12-01",12.9643,13.0809,12.6192,12.8571,216300.0],["2006-12-04",12.899,13.0576,12.6192,12.8478,364700.0],["2006-12-05",12.8711,12.8757,12.7078,12.7918,281500.0],["2006-12-06",12.7825,12.941,12.6426,12.7078,409000.0],["2006-12-07",12.7545,12.7778,12.5866,12.6705,497000.0],["2006-12-08",12.6612,12.7172,12.5866,12.6472,357900.0],["2006-12-11",12.7078,12.8291,12.6612,12.7078,125000.0],["2006-12-12",12.7405,12.7498,12.5679,12.6519,226800.0],["2006-12-13",12.7685,12.8897,12.6286,12.6752,156400.0],["2006-12-14",12.7218,12.7825,12.6472,12.6472,299100.0],["2006-12-15",12.6659,12.7778,12.6332,12.7498,493900.0],["2006-12-18",12.7918,12.8944,12.6286,12.7218,704000.0],["2006-12-19",12.7218,12.7871,12.6892,12.7498,247100.0],["2006-12-20",12.7638,12.8804,12.7078,12.8431,118300.0],["2006-12-21",12.8878,12.9066,12.7373,12.7702,170600.0],["2006-12-22",12.789,12.8783,12.7514,12.8219,74600.0],["2006-12-26",12.7937,12.9207,12.7937,12.8878,103900.0],["2006-12-27",12.9301,13.0805,12.9301,13.0006,106200.0],["2006-12-28",13.01,13.0241,12.8595,12.9113,123200.0],["2006-12-29",12.8783,12.8783,12.789,12.8125,86000.0],["2007-01-03",12.8595,12.9301,12.7232,12.7702,316100.0],["2007-01-04",12.7937,12.8925,12.7373,12.789,154600.0],["2007-01-05",12.742,12.7608,12.4881,12.6809,115000.0],["2007-01-08",12.7279,12.742,12.5398,12.5821,163300.0],["2007-01-09",12.5069,12.615,12.4834,12.5351,91500.0],["2007-01-10",12.5116,12.6245,12.4881,12.5398,113800.0],["2007-01-11",12.6339,12.6856,12.5069,12.615,117100.0],["2007-01-12",12.6339,12.6574,12.5398,12.5962,88100.0],["2007-01-16",12.5962,12.7232,12.4834,12.5492,179300.0],["2007-01-17",12.5257,12.5257,12.3282,12.347,156500.0],["2007-01-18",12.3282,12.3611,12.2624,12.3,82800.0],["2007-01-19",12.4599,12.4787,12.3235,12.3658,248700.0],["2007-01-22",12.3705,12.5492,12.2624,12.3564,200800.0],["2007-01-23",12.3564,12.3753,12.1778,12.2436,188400.0],["2007-01-24",12.2389,12.2765,12.1167,12.2107,237300.0],["2007-01-25",12.2201,12.2201,12.0179,12.1072,190400.0],["2007-01-26",12.1073,12.1402,12.0367,12.0837,215200.0],["2007-01-29",12.2248,12.3659,12.159,12.1872,215500.0],["2007-01-30",12.2342,12.2953,12.1684,12.2624,158000.0],["2007-01-31",12.2953,12.4129,12.1072,12.2906,95300.0],["2007-02-01",12.3,12.6903,12.3,12.5774,350800.0],["2007-02-02",12.5774,12.6668,12.4928,12.5774,280500.0],["2007-02-05",12.5868,12.7373,12.5539,12.7185,316400.0],["2007-02-06",12.695,13.0993,12.695,12.8548,293300.0],["2007-02-07",12.9019,12.9301,12.8172,12.8831,314500.0],["2007-02-08",12.8878,13.0006,12.8454,12.9724,139600.0],["2007-02-09",12.9442,13.0664,12.8501,12.9348,150700.0],["2007-02-12",12.9348,13.1417,12.9301,13.1228,232300.0],["2007-02-13",13.1511,13.2122,13.1511,13.1981,169400.0],["2007-02-14",13.1981,13.4003,13.1981,13.3532,250100.0],["2007-02-15",13.3532,13.4238,13.2216,13.2874,122100.0],["2007-02-16",13.2874,13.3109,12.9959,13.3109,154300.0],["2007-02-20",13.2733,13.5178,13.1181,13.4943,189700.0],["2007-02-21",13.452,13.6118,13.3062,13.5554,214900.0],["2007-02-22",13.5836,13.6118,13.4003,13.5883,166700.0],["2007-02-23",13.5648,13.7294,13.4661,13.5977,155800.0],["2007-02-26",13.7764,13.7764,13.2827,13.5648,188800.0],["2007-02-27",13.4943,13.4943,13.0758,13.2827,124800.0],["2007-02-28",13.2827,13.5413,13.0664,13.3015,149400.0],["2007-03-01",13.3015,13.7764,13.1182,13.7482,735100.0],["2007-03-02",13.7482,13.9081,13.4285,13.5037,949500.0],["2007-03-05",13.5037,13.7529,13.2122,13.2404,256100.0],["2007-03-06",13.3344,13.5037,13.2263,13.452,320200.0],["2007-03-07",13.4191,13.5366,13.2592,13.499,462700.0],["2007-03-08",13.6024,13.6965,13.3344,13.5695,467800.0],["2007-03-09",13.6495,13.6824,13.4097,13.5272,192200.0],["2007-03-12",13.5836,13.7529,13.546,13.7106,649200.0],["2007-03-13",13.6824,13.8704,13.2874,13.3297,427800.0],["2007-03-14",13.3062,13.4661,13.2216,13.3015,474400.0],["2007-03-15",13.3203,13.5319,13.2874,13.4238,202600.0],["2007-03-16",13.4238,14.1008,13.3438,13.4896,310900.0],["2007-03-19",13.5648,13.7858,13.5648,13.6353,306200.0],["2007-03-20",13.6542,13.988,13.6071,13.9551,507300.0],["2007-03-21",13.9551,14.1478,13.8939,14.0068,348600.0],["2007-03-22",14.0708,14.0708,13.9097,13.9334,130500.0],["2007-03-23",13.9192,14.1276,13.8149,14.1229,292800.0],["2007-03-26",14.1323,14.2887,14.0376,14.1039,404700.0],["2007-03-27",14.0565,14.1513,13.8149,13.9571,171200.0],["2007-03-28",13.8813,14.1323,13.8623,14.0802,278100.0],["2007-03-29",14.1418,14.2839,13.7912,13.8765,298100.0],["2007-03-30",13.8623,13.9807,13.578,13.8339,167800.0],["2007-04-02",13.8812,14.0139,13.8812,13.9097,178100.0],["2007-04-03",13.9807,14.0044,13.7865,13.8813,402500.0],["2007-04-04",13.8812,13.957,13.8433,13.8481,185100.0],["2007-04-05",13.8481,13.9665,13.8291,13.9381,174300.0],["2007-04-09",13.9902,14.0944,13.9334,14.0328,354000.0],["2007-04-10",14.0092,14.175,13.9997,14.1702,360300.0],["2007-04-11",14.1655,14.1655,14.0092,14.1466,215700.0],["2007-04-12",14.1181,14.2034,14.085,14.1797,383700.0],["2007-04-13",14.1845,14.2129,14.085,14.1039,144900.0],["2007-04-16",14.1371,14.2081,14.0281,14.1087,141100.0],["2007-04-17",14.1086,14.2081,13.7344,13.7391,622900.0],["2007-04-18",13.3222,13.8149,13.3222,13.7439,340700.0],["2007-04-19",13.7391,13.8291,13.7202,13.8007,482700.0],["2007-04-20",13.9428,14.0471,13.8386,13.8955,204100.0],["2007-04-23",13.9428,14.0234,13.7344,13.7344,225900.0],["2007-04-24",13.7439,13.8054,13.6207,13.8054,314800.0],["2007-04-25",13.7675,13.8623,13.7391,13.7628,699000.0],["2007-04-26",13.7533,13.7818,13.5875,13.6065,338400.0],["2007-04-27",13.6301,13.8102,13.5259,13.5686,215600.0],["2007-04-30",13.687,13.7675,13.597,13.7296,728600.0],["2007-05-01",13.7296,13.8812,13.6775,13.8623,268000.0],["2007-05-02",13.9002,14.0613,13.8623,14.0092,306000.0],["2007-05-03",14.0707,14.1608,14.0376,14.0613,352600.0],["2007-05-04",13.8812,14.1087,13.8576,13.9523,176200.0],["2007-05-07",13.8955,14.265,13.886,14.2129,483000.0],["2007-05-08",14.2081,14.2697,14.1702,14.2129,421700.0],["2007-05-09",14.2129,14.2413,14.1513,14.1892,293800.0],["2007-05-10",14.156,14.2081,14.066,14.1655,292500.0],["2007-05-11",14.2366,14.2366,14.1229,14.1655,218900.0],["2007-05-14",14.1513,14.2129,14.0944,14.1987,214700.0],["2007-05-15",14.2366,14.246,14.0423,14.0708,470600.0],["2007-05-16",14.0707,14.2839,14.0281,14.2745,416800.0],["2007-05-17",14.1655,14.2555,14.0755,14.1466,285800.0],["2007-05-18",14.1371,14.2366,14.0992,14.2271,221200.0],["2007-05-21",14.2176,14.3361,14.1655,14.3076,394800.0],["2007-05-22",14.3076,14.8051,14.2224,14.7009,590900.0],["2007-05-23",14.6866,14.7814,14.2839,14.2982,431100.0],["2007-05-24",14.3076,14.3124,13.7486,13.777,347800.0],["2007-05-25",13.777,13.8244,13.5875,13.7296,201000.0],["2007-05-29",13.7533,13.7628,13.597,13.6586,512900.0],["2007-05-30",13.5922,13.8149,13.5875,13.8054,311800.0],["2007-05-31",13.867,13.9286,13.8386,13.9002,210000.0],["2007-06-01",14.0802,14.0802,13.7628,13.9665,537500.0],["2007-06-04",13.8907,13.8955,13.5354,13.7439,764300.0],["2007-06-05",13.6965,13.7344,13.6538,13.687,780000.0],["2007-06-06",13.6681,13.687,13.5259,13.5307,443600.0],["2007-06-07",13.218,13.507,13.1943,13.2654,642700.0],["2007-06-08",13.2654,13.4359,13.1185,13.1896,381200.0],["2007-06-11",13.1185,13.2417,12.7537,12.8437,979600.0],["2007-06-12",12.7679,12.7916,12.5073,12.6258,1761700.0],["2007-06-13",12.7916,13.1232,12.6732,13.0474,8173700.0],["2007-06-14",13.0237,13.2511,12.9385,13.0806,1475000.0],["2007-06-15",13.1706,13.2322,13.0048,13.0522,903300.0],["2007-06-18",13.4691,13.4691,12.8627,12.9432,885700.0],["2007-06-19",12.9432,13.1706,12.8863,13.1374,1054100.0],["2007-06-20",13.1469,13.3127,12.9195,12.9242,871000.0],["2007-06-21",12.984,13.0365,12.8788,12.9505,599700.0],["2007-06-22",12.9601,12.9601,12.7642,12.8406,589100.0],["2007-06-25",12.9553,13.0127,12.8597,12.9505,428100.0],["2007-06-26",13.0796,13.2946,12.898,13.0461,838200.0],["2007-06-27",13.0461,13.2038,13.0174,13.1751,722800.0],["2007-06-28",13.1847,13.3806,13.0843,13.0939,787500.0],["2007-06-29",13.0987,13.2038,12.9505,13.113,576900.0],["2007-07-02",13.1942,13.4666,13.1465,13.4523,1396600.0],["2007-07-03",13.5001,13.5909,13.2946,13.3137,338500.0],["2007-07-05",13.3328,13.3567,13.0604,13.3233,570100.0],["2007-07-06",13.285,13.4141,13.1656,13.3185,520300.0],["2007-07-09",13.3615,13.3806,13.1034,13.2134,592300.0],["2007-07-10",13.1608,13.2373,13.0365,13.0843,557200.0],["2007-07-11",12.9983,13.113,12.9505,13.07,370200.0],["2007-07-12",13.1656,13.4045,13.1178,13.3758,884500.0],["2007-07-13",13.3711,13.4714,13.2946,13.4284,598900.0],["2007-07-16",13.4619,13.4619,13.199,13.3042,418800.0],["2007-07-17",13.2898,13.4284,13.1178,13.3663,320500.0],["2007-07-18",13.2707,13.3997,13.1034,13.3567,382500.0],["2007-07-19",13.3567,13.567,13.2946,13.5096,365200.0],["2007-07-20",13.481,13.481,13.2994,13.3663,497700.0],["2007-07-23",13.352,13.4571,13.285,13.3328,547700.0],["2007-07-24",13.199,13.6626,13.1417,13.1895,1632000.0],["2007-07-25",13.2325,13.4427,13.1656,13.2659,726100.0],["2007-07-26",13.113,13.2086,12.8119,13.0222,938200.0],["2007-07-27",12.9983,13.0748,12.7068,12.7594,694000.0],["2007-07-30",13.4284,13.5957,12.8072,12.898,1265500.0],["2007-07-31",13.07,13.156,12.7785,12.8597,672400.0],["2007-08-01",12.8215,13.0891,12.616,13.0509,698400.0],["2007-08-02",13.1465,13.285,12.9505,13.0509,459000.0],["2007-08-03",13.0939,13.1751,12.5826,12.6304,797800.0],["2007-08-06",12.6638,13.0843,12.573,13.0843,530500.0],["2007-08-07",12.9983,13.2564,12.7833,13.2373,818400.0],["2007-08-08",12.9983,13.4714,12.9505,13.3233,1167800.0],["2007-08-09",13.5574,13.5574,12.9266,13.285,1107800.0],["2007-08-10",13.1178,13.5383,12.7928,13.285,873300.0],["2007-08-13",13.7008,13.9206,13.285,13.3663,701900.0],["2007-08-14",13.3615,13.3902,12.9505,12.9505,273500.0],["2007-08-15",12.9505,13.3281,12.8788,12.9123,801300.0],["2007-08-16",12.7833,12.9266,12.4488,12.6734,1450600.0],["2007-08-17",12.6734,13.2086,12.4726,12.7976,1296000.0],["2007-08-20",12.8024,12.9457,12.1859,12.7164,679100.0],["2007-08-21",12.7116,12.8789,12.6447,12.8502,919300.0],["2007-08-22",12.855,13.1417,12.855,13.0079,673200.0],["2007-08-23",13.0891,13.2181,12.941,13.0413,821700.0],["2007-08-24",13.0222,13.113,12.8741,13.0222,505800.0],["2007-08-27",13.0079,13.07,12.7642,12.8454,692400.0],["2007-08-28",12.8024,12.8645,12.5969,12.6304,294400.0],["2007-08-29",12.6781,12.7833,12.6112,12.7642,700500.0],["2007-08-30",12.6495,13.0557,12.5873,12.7116,852000.0],["2007-08-31",12.8597,12.8693,12.5873,12.7068,364200.0],["2007-09-04",12.6304,12.8597,12.6208,12.7928,412700.0],["2007-09-05",12.7355,12.7594,12.5682,12.7116,662800.0],["2007-09-06",12.6877,12.9027,12.6734,12.8406,394500.0],["2007-09-07",12.659,12.8454,12.6112,12.7068,246500.0],["2007-09-10",12.7642,12.8502,12.6877,12.8072,371700.0],["2007-09-11",12.8311,13.0174,12.8263,12.941,205900.0],["2007-09-12",12.9027,13.1273,12.855,13.0127,191200.0],["2007-09-13",13.1035,13.2373,13.0174,13.1465,302000.0],["2007-09-14",13.0939,13.3758,12.9983,13.3233,358500.0],["2007-09-17",13.3042,13.3615,13.1226,13.1417,439900.0],["2007-09-18",13.2325,13.3328,12.9983,13.285,372400.0],["2007-09-19",13.4045,13.567,13.3328,13.3806,295100.0],["2007-09-20",13.3567,13.4523,13.2707,13.3472,275900.0],["2007-09-21",13.4701,13.5954,13.3207,13.5086,376900.0],["2007-09-24",13.4893,13.7303,13.446,13.4604,229900.0],["2007-09-25",13.3833,13.4026,13.2243,13.3881,537800.0],["2007-09-26",13.4845,13.7062,13.4749,13.6098,338900.0],["2007-09-27",13.6628,13.74,13.499,13.74,402800.0],["2007-09-28",13.7399,13.7785,13.3978,13.3978,174100.0],["2007-10-01",13.4363,13.6869,13.4171,13.6628,178800.0],["2007-10-02",13.7158,13.7351,13.5905,13.6146,216000.0],["2007-10-03",13.5568,13.6918,13.4219,13.6821,282300.0],["2007-10-04",13.6869,13.7544,13.605,13.711,381700.0],["2007-10-05",13.3689,13.8363,13.2966,13.6918,353300.0],["2007-10-08",13.6387,13.7255,13.5231,13.7014,243100.0],["2007-10-09",13.6918,13.7255,13.5038,13.6628,290400.0],["2007-10-10",13.6773,13.7833,13.5568,13.6195,297700.0],["2007-10-11",13.6677,13.8942,13.499,13.6387,564400.0],["2007-10-12",13.6195,13.7351,13.5134,13.6773,247400.0],["2007-10-15",13.6436,13.6725,13.3014,13.4074,211300.0],["2007-10-16",13.3978,13.5375,13.2484,13.2484,150800.0],["2007-10-17",13.3448,13.3737,13.0942,13.2291,271000.0],["2007-10-18",13.1761,13.3785,13.1713,13.2725,230500.0],["2007-10-19",13.205,13.3303,12.9737,12.9978,241000.0],["2007-10-22",12.8869,13.1423,12.7954,13.0219,286000.0],["2007-10-23",13.1423,13.205,12.9158,12.9881,235000.0],["2007-10-24",12.9158,13.0942,12.8676,13.046,237600.0],["2007-10-25",13.0701,13.2725,13.0411,13.1231,409400.0],["2007-10-26",13.2869,13.4074,13.1954,13.4074,366400.0],["2007-10-29",13.4508,13.7255,13.4508,13.6098,251200.0],["2007-10-30",13.5616,13.8797,13.4363,13.4652,323000.0],["2007-10-31",13.4749,13.8508,13.4749,13.5665,288600.0],["2007-11-01",13.4942,13.499,13.0845,13.2002,1298500.0],["2007-11-02",13.3978,13.4219,13.0122,13.2532,504400.0],["2007-11-05",13.1279,13.2002,12.9689,13.017,627100.0],["2007-11-06",12.993,13.0797,12.7905,12.9592,301900.0],["2007-11-07",12.7954,12.9592,12.5592,12.7038,558100.0],["2007-11-08",12.7713,13.0411,12.7375,13.0074,380800.0],["2007-11-09",12.8917,12.9689,12.7857,12.8387,380400.0],["2007-11-12",12.8436,12.9303,12.7327,12.7954,651600.0],["2007-11-13",12.8628,12.9207,12.6508,12.8146,265800.0],["2007-11-14",12.8484,13.0893,12.646,12.6845,524300.0],["2007-11-15",12.6652,12.7231,12.6026,12.6411,473000.0],["2007-11-16",12.6652,12.8966,12.5062,12.8436,439500.0],["2007-11-19",12.7279,12.7616,12.5351,12.6749,573500.0],["2007-11-20",12.699,12.9014,12.564,12.6652,651900.0],["2007-11-21",12.6797,12.7905,12.564,12.699,648500.0],["2007-11-23",12.7713,12.7713,12.5496,12.617,99100.0],["2007-11-26",12.6219,12.67,12.4387,12.4387,474700.0],["2007-11-27",12.4532,12.5929,12.405,12.5158,503300.0],["2007-11-28",12.5496,12.8195,12.5496,12.7134,552200.0],["2007-11-29",12.6411,12.7857,12.5881,12.699,424800.0],["2007-11-30",12.8484,12.9014,12.6942,12.9014,426300.0],["2007-12-03",12.8676,13.2291,12.8676,13.1086,363200.0],["2007-12-04",13.0508,13.2676,12.9881,13.1568,432300.0],["2007-12-05",13.311,13.4363,13.1761,13.3399,865700.0],["2007-12-06",13.364,13.4942,13.3014,13.4893,373100.0],["2007-12-07",13.499,13.5183,13.2436,13.417,191500.0],["2007-12-10",13.4267,13.4556,13.2628,13.3351,183100.0],["2007-12-11",13.3496,13.3881,13.0652,13.1134,263700.0],["2007-12-12",13.3544,13.4219,12.9785,13.099,280800.0],["2007-12-13",12.9544,13.0122,12.8098,13.0074,403200.0],["2007-12-14",12.8628,12.9544,12.8194,12.8917,181200.0],["2007-12-17",12.8387,12.8725,12.7086,12.7713,302600.0],["2007-12-18",12.7809,12.9978,12.7231,12.8821,260000.0],["2007-12-19",12.8821,13.0026,12.7761,13.0026,172500.0],["2007-12-20",13.0701,13.0701,12.646,12.8436,504700.0],["2007-12-21",13.0794,13.2447,12.8703,12.9043,534100.0],["2007-12-24",12.88,13.094,12.88,13.0842,108000.0],["2007-12-26",13.0307,13.055,12.9432,13.0502,251700.0],["2007-12-27",13.0502,13.4294,13.0502,13.1572,329300.0],["2007-12-28",13.2495,13.3614,13.0842,13.2933,831900.0],["2007-12-31",13.2398,13.551,13.0891,13.5072,819300.0],["2008-01-02",13.4489,13.4683,13.021,13.1669,382500.0],["2008-01-03",13.1474,13.2495,12.8703,12.8703,280300.0],["2008-01-04",12.7925,12.914,12.7001,12.8557,559400.0],["2008-01-07",12.8897,13.0551,12.773,12.9724,997800.0],["2008-01-08",12.9967,13.0745,12.7633,12.7828,439200.0],["2008-01-09",12.7342,12.8314,12.6126,12.8217,303200.0],["2008-01-10",12.7147,12.9189,12.6612,12.7876,267400.0],["2008-01-11",12.7293,12.8703,12.6515,12.7196,226100.0],["2008-01-14",12.7779,12.8265,12.6077,12.6904,315000.0],["2008-01-15",12.5445,12.598,12.3452,12.4473,499300.0],["2008-01-16",12.4473,12.5445,12.2722,12.2771,383700.0],["2008-01-17",12.2965,12.2965,11.9805,12.0388,417000.0],["2008-01-18",12.0826,12.175,11.6936,12.0583,705600.0],["2008-01-22",11.6401,12.0583,11.6401,11.7957,862400.0],["2008-01-23",11.5818,11.7812,11.4116,11.6888,858500.0],["2008-01-24",11.7568,11.7909,11.538,11.5964,505500.0],["2008-01-25",11.7423,11.7763,11.3047,11.4408,430900.0],["2008-01-28",11.4651,11.6353,11.363,11.6207,332700.0],["2008-01-29",11.6353,11.9465,11.5672,11.8055,583400.0],["2008-01-30",11.7812,11.9416,11.5964,11.6256,511000.0],["2008-01-31",11.4797,12.0437,11.4797,11.9659,531900.0],["2008-02-01",12.0048,12.1069,11.8638,11.9854,296400.0],["2008-02-04",11.9756,12.1507,11.7957,12.1215,323000.0],["2008-02-05",11.927,12.1215,11.9027,11.9854,270800.0],["2008-02-06",12.034,12.1264,11.8249,11.9173,466600.0],["2008-02-07",11.8833,12.0048,11.7763,11.9319,333000.0],["2008-02-08",11.9611,12.0291,11.6985,11.752,302000.0],["2008-02-11",11.7277,11.9124,11.611,11.8055,312600.0],["2008-02-12",11.8395,11.9513,11.7666,11.8735,408400.0],["2008-02-13",12.0,12.0486,11.7763,11.8152,350100.0],["2008-02-14",11.8006,11.9513,11.5867,11.6401,204200.0],["2008-02-15",11.6061,11.7179,11.4894,11.6742,298900.0],["2008-02-19",11.8492,11.8833,11.4797,11.5915,362300.0],["2008-02-20",11.5478,11.6985,11.4602,11.6353,237400.0],["2008-02-21",11.6936,11.7034,11.2171,11.2414,388800.0],["2008-02-22",11.3095,11.4019,11.2414,11.2949,477700.0],["2008-02-25",11.3095,11.5186,11.2901,11.4602,302600.0],["2008-02-26",11.3873,12.0389,11.3873,11.9124,877700.0],["2008-02-27",11.7812,11.893,11.6693,11.6936,482700.0],["2008-02-28",11.6401,11.752,11.4311,11.504,726900.0],["2008-02-29",11.4019,11.4894,11.2512,11.3436,424600.0],["2008-03-03",11.3484,11.4359,11.2414,11.4359,639100.0],["2008-03-04",11.3241,11.4311,11.2658,11.363,696300.0],["2008-03-05",11.3533,11.3824,11.1491,11.2998,514200.0],["2008-03-06",11.2123,11.3095,11.0129,11.0129,357900.0],["2008-03-07",10.974,11.1199,10.8865,10.9886,368100.0],["2008-03-10",11.0372,11.1491,10.974,11.0081,340100.0],["2008-03-11",11.2512,11.2803,10.9011,11.1004,595500.0],["2008-03-12",11.115,11.3241,10.9546,11.1102,395700.0],["2008-03-13",10.9449,11.0615,10.8671,11.0081,368700.0],["2008-03-14",11.047,11.0518,10.7066,10.906,306400.0],["2008-03-17",10.6434,10.8136,10.6434,10.7212,482500.0],["2008-03-18",10.9497,10.9497,10.692,10.9108,638500.0],["2008-03-19",10.9254,11.1491,10.8525,10.8525,332400.0],["2008-03-20",11.0073,11.194,10.8009,11.1891,1097400.0],["2008-03-24",11.2382,11.2972,11.0761,11.2431,428500.0],["2008-03-25",11.2284,11.4249,11.2186,11.3168,308600.0],["2008-03-26",11.253,11.4839,11.2333,11.366,496200.0],["2008-03-27",11.4004,11.4004,10.8598,10.8844,1127500.0],["2008-03-28",10.9188,11.0073,10.909,10.9336,766800.0],["2008-03-31",10.9581,11.1006,10.9188,11.081,275200.0],["2008-04-01",11.1449,11.2628,11.0711,11.1547,646900.0],["2008-04-02",11.1301,11.3365,11.1301,11.2874,366700.0],["2008-04-03",11.2235,11.3709,11.2087,11.2579,207300.0],["2008-04-04",11.2431,11.4741,11.1694,11.3267,214100.0],["2008-04-07",11.3856,11.4446,11.2677,11.4004,175500.0],["2008-04-08",11.3512,11.5281,11.3021,11.479,408700.0],["2008-04-09",11.4839,11.5871,11.3512,11.3856,480200.0],["2008-04-10",11.3611,11.4839,11.3168,11.4151,266300.0],["2008-04-11",11.3021,11.4299,11.2677,11.3316,218500.0],["2008-04-14",11.307,11.6756,11.307,11.4888,376600.0],["2008-04-15",11.5429,11.6756,11.5331,11.6756,167300.0],["2008-04-16",11.7689,11.9507,11.6756,11.9016,322000.0],["2008-04-17",11.8672,11.9606,11.7591,11.7886,322300.0],["2008-04-18",11.9262,11.9655,11.7689,11.8918,447700.0],["2008-04-21",11.8181,11.9262,11.6854,11.6952,182800.0],["2008-04-22",11.6166,11.6657,11.4446,11.5036,224500.0],["2008-04-23",11.5625,11.8328,11.5183,11.8328,327900.0],["2008-04-24",11.823,11.8918,11.6068,11.7493,242900.0],["2008-04-25",11.7984,11.8426,11.7444,11.8082,385200.0],["2008-04-28",11.7738,11.8525,11.6805,11.7935,332200.0],["2008-04-29",11.8181,11.8819,11.7198,11.7444,386600.0],["2008-04-30",11.7591,11.8918,11.7001,11.7935,317200.0],["2008-05-01",11.8033,12.0687,11.8033,11.9704,256800.0],["2008-05-02",11.99,12.1424,11.9458,12.0244,341400.0],["2008-05-05",11.7837,11.9262,11.4446,11.5871,618600.0],["2008-05-06",11.5675,11.5675,11.2628,11.4348,558400.0],["2008-05-07",11.5871,11.6215,11.3562,11.3906,415800.0],["2008-05-08",11.4397,11.5625,11.3512,11.4102,318700.0],["2008-05-09",11.366,11.42,11.2579,11.3414,439700.0],["2008-05-12",11.4004,11.7886,11.4004,11.7493,359900.0],["2008-05-13",11.7935,11.7935,11.5969,11.7247,277900.0],["2008-05-14",11.764,11.8574,11.6559,11.7394,592600.0],["2008-05-15",11.7149,11.8181,11.6952,11.7738,508500.0],["2008-05-16",11.7935,11.8574,11.6018,11.8181,517300.0],["2008-05-19",11.8426,11.9507,11.7837,11.8181,403500.0],["2008-05-20",11.7787,11.9163,11.7591,11.7837,369700.0],["2008-05-21",11.8181,11.9507,11.7247,11.7394,727200.0],["2008-05-22",11.8279,11.8279,11.6903,11.8181,983400.0],["2008-05-23",11.7444,11.7984,11.5331,11.592,308400.0],["2008-05-27",11.5969,11.6903,11.5134,11.5527,351000.0],["2008-05-28",11.5822,11.592,11.4643,11.5478,737500.0],["2008-05-29",11.4937,11.651,11.4643,11.5969,502200.0],["2008-05-30",11.538,11.6412,11.4643,11.5036,453500.0],["2008-06-02",11.4643,11.538,11.3316,11.4249,409600.0],["2008-06-03",11.479,11.4987,11.2333,11.2677,539600.0],["2008-06-04",11.2677,11.4888,11.248,11.4593,496200.0],["2008-06-05",11.4839,11.6117,11.4299,11.6117,448800.0],["2008-06-06",11.592,11.6362,11.5036,11.538,612700.0],["2008-06-09",11.592,11.6362,11.4348,11.4937,465200.0],["2008-06-10",11.4299,11.6706,11.3807,11.6215,509900.0],["2008-06-11",11.6363,11.6559,11.5134,11.5773,619100.0],["2008-06-12",11.6117,11.8279,11.6018,11.7198,825200.0],["2008-06-13",11.8082,11.9213,11.6854,11.7984,354700.0],["2008-06-16",11.7788,11.8328,11.6608,11.823,431700.0],["2008-06-17",11.8181,11.9409,11.6854,11.764,574300.0],["2008-06-18",11.9114,12.2456,11.9114,12.0294,1125000.0],["2008-06-19",12.0097,12.0588,11.8525,11.8869,773600.0],["2008-06-20",11.9802,11.9802,11.7886,11.7886,887800.0],["2008-06-23",11.8357,12.0045,11.7911,11.796,799900.0],["2008-06-24",11.7265,11.7811,11.5925,11.5974,454400.0],["2008-06-25",11.6669,11.7265,11.5379,11.6769,461200.0],["2008-06-26",11.662,11.662,11.3591,11.4584,569600.0],["2008-06-27",11.4783,11.5478,11.1556,11.2698,2766700.0],["2008-06-30",11.2549,11.3889,11.1407,11.1804,728800.0],["2008-07-01",11.091,11.3145,11.0613,11.2449,855900.0],["2008-07-02",11.2301,11.2946,11.1357,11.1556,443900.0],["2008-07-03",11.1705,11.2698,11.0464,11.0513,319900.0],["2008-07-07",11.091,11.3095,11.0364,11.2251,687200.0],["2008-07-08",11.245,11.4535,11.2152,11.2301,737900.0],["2008-07-09",11.2499,11.3641,11.2152,11.3145,421900.0],["2008-07-10",11.3442,11.5677,11.2946,11.4684,654900.0],["2008-07-11",11.2946,11.6769,11.2201,11.5776,555500.0],["2008-07-14",11.652,11.662,11.3194,11.3939,400800.0],["2008-07-15",11.3045,11.4187,11.2201,11.2946,370900.0],["2008-07-16",11.3194,11.4187,11.1754,11.2549,310100.0],["2008-07-17",11.2797,11.3045,11.1308,11.235,296400.0],["2008-07-18",11.2598,11.3492,11.0712,11.2003,280500.0],["2008-07-21",11.2449,11.374,11.2201,11.3492,289000.0],["2008-07-22",11.3145,11.513,11.2747,11.4535,361100.0],["2008-07-23",11.4535,11.4584,11.2896,11.374,268100.0],["2008-07-24",11.4088,11.4833,11.2251,11.4684,441600.0],["2008-07-25",11.5329,11.6272,11.4137,11.4286,488200.0],["2008-07-28",11.3939,11.4932,11.3393,11.3591,263300.0],["2008-07-29",11.4137,11.6074,11.3939,11.5577,255200.0],["2008-07-30",11.6173,11.6719,11.4882,11.6272,246000.0],["2008-07-31",11.4783,11.6719,11.4783,11.662,330100.0],["2008-08-01",11.657,11.6868,11.4684,11.5825,296200.0],["2008-08-04",11.5577,11.6173,11.4187,11.4882,206400.0],["2008-08-05",11.5776,11.6471,11.4932,11.5627,444900.0],["2008-08-06",11.5627,11.5974,11.4684,11.5677,469500.0],["2008-08-07",11.9301,12.0889,11.5677,11.8904,868000.0],["2008-08-08",11.945,12.3719,11.8407,12.3372,545900.0],["2008-08-11",12.3372,12.8039,12.2925,12.6301,627600.0],["2008-08-12",12.6648,12.6648,12.3521,12.3769,311800.0],["2008-08-13",12.357,12.6599,12.3521,12.3819,551000.0],["2008-08-14",12.3074,12.5258,12.2875,12.4365,503400.0],["2008-08-15",12.5556,12.9031,12.4315,12.5854,450100.0],["2008-08-18",12.6003,12.7294,12.5804,12.6847,424200.0],["2008-08-19",12.6351,12.7542,12.6152,12.6549,269300.0],["2008-08-20",12.6599,12.7095,12.506,12.5407,445800.0],["2008-08-21",12.4762,12.7592,12.4762,12.506,367200.0],["2008-08-22",12.5655,12.7989,12.496,12.5606,441500.0],["2008-08-25",12.4911,12.6549,12.4613,12.6202,332700.0],["2008-08-26",12.6102,12.7542,12.5904,12.6847,352800.0],["2008-08-27",12.6599,12.9131,12.6599,12.7095,376300.0],["2008-08-28",12.6946,12.923,12.6499,12.8783,269400.0],["2008-08-29",12.8287,12.8982,12.6748,12.7195,192000.0],["2008-09-02",12.8535,13.0173,12.5606,12.6549,415700.0],["2008-09-03",12.5656,12.8287,12.4861,12.7046,467400.0],["2008-09-04",12.6499,12.7095,12.357,12.4911,371700.0],["2008-09-05",12.4514,12.4712,12.1187,12.1287,335100.0],["2008-09-08",11.4187,12.362,11.4187,12.357,674000.0],["2008-09-09",12.2826,12.5606,12.2826,12.3173,623000.0],["2008-09-10",12.362,12.4514,12.1733,12.2528,288700.0],["2008-09-11",12.1932,12.6152,12.074,12.5606,478000.0],["2008-09-12",12.5258,12.779,12.4265,12.645,642000.0],["2008-09-15",12.4315,12.6797,11.935,12.4812,563800.0],["2008-09-16",12.4365,12.5358,11.8506,12.3819,793900.0],["2008-09-17",12.2131,12.2875,11.9549,12.0393,825000.0],["2008-09-18",12.1733,12.3918,11.801,12.2726,1387500.0],["2008-09-19",13.3152,13.3152,11.4088,12.4116,1548500.0],["2008-09-22",12.4563,12.6748,12.1386,12.1783,475300.0],["2008-09-23",12.2159,12.3664,11.8699,11.9251,540200.0],["2008-09-24",11.9551,11.9702,11.6944,11.89,408300.0],["2008-09-25",11.8699,12.2911,11.8147,12.1307,505900.0],["2008-09-26",11.9852,12.231,11.8849,12.2159,550500.0],["2008-09-29",12.1507,12.251,11.5389,11.5841,995000.0],["2008-09-30",11.6593,11.895,11.5038,11.8649,763800.0],["2008-10-01",11.7696,12.1006,11.5038,12.0504,671400.0],["2008-10-02",12.1006,12.1006,11.6994,11.8097,705400.0],["2008-10-03",11.9602,12.3112,11.7345,11.91,1164700.0],["2008-10-06",11.7094,12.0254,11.3734,11.8147,1208000.0],["2008-10-07",11.9602,11.9802,10.8469,10.872,680200.0],["2008-10-08",10.6513,10.9422,10.1549,10.21,1316000.0],["2008-10-09",10.3855,10.3905,9.5681,9.5731,702800.0],["2008-10-10",9.3826,10.2903,8.826,10.1749,1560900.0],["2008-10-13",10.541,10.5911,10.1649,10.3304,1064700.0],["2008-10-14",10.531,10.6012,9.7787,10.0295,688400.0],["2008-10-15",9.9041,9.9944,9.3726,9.3826,775800.0],["2008-10-16",9.3625,9.7236,9.0015,9.6785,880500.0],["2008-10-17",9.4227,9.7737,8.4448,9.3675,1074100.0],["2008-10-20",9.4227,10.0395,9.2873,10.0195,731800.0],["2008-10-21",9.9492,10.2251,9.8088,10.195,1337100.0],["2008-10-22",9.9743,10.2953,9.6534,9.8991,685600.0],["2008-10-23",10.0195,10.22,9.5029,9.9693,862200.0],["2008-10-24",9.508,9.7888,9.4077,9.4628,1144400.0],["2008-10-27",9.3776,9.7186,9.2221,9.3625,526400.0],["2008-10-28",9.3625,10.22,9.2472,10.22,717400.0],["2008-10-29",10.1248,10.6714,10.1248,10.2802,547200.0],["2008-10-30",10.3605,10.7717,10.1498,10.3354,702300.0],["2008-10-31",10.3203,10.4156,10.0295,10.2903,865000.0],["2008-11-03",10.0846,10.2301,9.9041,10.0696,723700.0],["2008-11-04",10.2702,10.3705,9.859,10.1097,539900.0],["2008-11-05",10.0295,10.0746,9.528,9.5681,679800.0],["2008-11-06",9.5681,9.6133,9.1569,9.2221,609300.0],["2008-11-07",9.2773,9.4729,9.1569,9.4729,445100.0],["2008-11-10",9.6433,9.6785,8.9613,9.0516,472000.0],["2008-11-11",8.9313,9.2823,8.836,8.9664,447800.0],["2008-11-12",8.836,8.9563,8.5551,8.6705,366600.0],["2008-11-13",8.7106,9.4528,8.2994,9.4478,656900.0],["2008-11-14",9.3425,9.3726,8.841,8.841,717300.0],["2008-11-17",8.7658,9.3425,8.7006,8.9814,484200.0],["2008-11-18",8.9714,9.0366,8.4147,8.9112,1274800.0],["2008-11-19",8.9162,9.0817,8.5903,8.5903,696600.0],["2008-11-20",8.5251,8.6956,7.9082,7.9434,713300.0],["2008-11-21",8.0888,8.4699,7.7026,8.4348,1381300.0],["2008-11-24",8.5451,8.7758,8.1439,8.6504,673300.0],["2008-11-25",8.7557,8.846,8.49,8.841,609600.0],["2008-11-26",8.7858,9.0717,8.6956,9.0566,362700.0],["2008-11-28",8.9262,9.197,8.8059,9.182,208600.0],["2008-12-01",9.0366,9.0817,8.2342,8.2894,529300.0],["2008-12-02",8.2141,9.0867,8.2141,9.0667,879500.0],["2008-12-03",8.8811,9.1469,8.7507,9.1118,497700.0],["2008-12-04",9.0466,9.3224,8.6454,8.851,465000.0],["2008-12-05",8.7658,9.4729,8.5251,9.4127,607600.0],["2008-12-08",9.5832,9.6233,9.3124,9.4377,781600.0],["2008-12-09",9.3324,9.508,9.0767,9.1369,622600.0],["2008-12-10",9.2422,9.3675,9.0616,9.2472,357700.0],["2008-12-11",9.197,9.4779,9.0917,9.2021,618000.0],["2008-12-12",8.9965,9.2622,8.7106,9.1419,644700.0],["2008-12-15",9.2171,9.2171,8.7959,8.8711,621300.0],["2008-12-16",8.9764,9.2723,8.8811,9.2271,457500.0],["2008-12-17",9.1168,9.2672,8.9563,9.1419,344200.0],["2008-12-18",9.1168,9.2271,8.9764,9.1569,700700.0],["2008-12-19",9.3876,9.528,9.0366,9.0566,829100.0],["2008-12-22",9.1018,9.1469,8.9062,9.1018,804200.0],["2008-12-23",9.1907,9.2212,9.0433,9.1551,767500.0],["2008-12-24",9.1297,9.3991,9.0992,9.3026,197200.0],["2008-12-26",9.3229,9.4551,9.2517,9.4398,202400.0],["2008-12-29",9.4042,9.4093,9.0992,9.2822,516600.0],["2008-12-30",9.4093,9.5923,9.4042,9.572,1094600.0],["2008-12-31",9.6076,9.9176,9.5771,9.8973,620600.0],["2009-01-02",9.9481,9.9532,9.7092,9.8871,251800.0],["2009-01-05",9.9126,10.0244,9.6991,9.8719,405000.0],["2009-01-06",9.9227,9.9278,9.6076,9.6838,752600.0],["2009-01-07",9.5364,9.6482,9.4551,9.5415,586300.0],["2009-01-08",9.5059,9.6431,9.3127,9.6381,423400.0],["2009-01-09",9.6076,9.6838,9.4449,9.4754,451400.0],["2009-01-12",9.45,9.6431,9.4144,9.5821,580500.0],["2009-01-13",9.5821,9.694,9.4398,9.5923,542200.0],["2009-01-14",9.4551,9.5516,9.1806,9.3432,361200.0],["2009-01-15",9.3636,9.4856,9.2365,9.4856,418400.0],["2009-01-16",9.6228,9.6584,9.328,9.5415,264100.0],["2009-01-20",9.4551,9.5872,9.206,9.2568,371200.0],["2009-01-21",9.3941,9.5567,9.1501,9.5364,355400.0],["2009-01-22",9.3839,9.5313,9.2873,9.389,320700.0],["2009-01-23",9.1907,9.5262,9.15,9.4754,324600.0],["2009-01-26",9.4805,9.7601,9.3534,9.6736,299900.0],["2009-01-27",9.7194,9.9481,9.6838,9.8617,691000.0],["2009-01-28",10.1006,10.1057,9.7397,9.8363,538100.0],["2009-01-29",9.8007,9.9176,9.5567,9.8617,573200.0],["2009-01-30",9.9329,10.0701,9.7245,9.8871,719500.0],["2009-02-02",9.8363,9.9024,9.5618,9.8516,791900.0],["2009-02-03",9.9024,9.9329,9.5923,9.6431,836500.0],["2009-02-04",9.6736,9.8363,9.5872,9.7143,402300.0],["2009-02-05",9.6686,9.9736,9.6025,9.8109,568400.0],["2009-02-06",9.755,10.0752,9.755,9.9634,304600.0],["2009-02-09",9.9532,9.9888,9.7397,9.8566,306700.0],["2009-02-10",9.8211,9.9481,9.5466,9.6533,519200.0],["2009-02-11",9.7092,9.7499,9.4042,9.4296,537400.0],["2009-02-12",9.3026,9.3331,9.084,9.3178,723100.0],["2009-02-13",9.2975,9.4296,9.2009,9.267,412800.0],["2009-02-17",9.1246,9.1856,8.7434,8.9111,909900.0],["2009-02-18",9.028,9.028,8.7078,8.7586,785300.0],["2009-02-19",8.784,8.8654,8.6976,8.7637,398400.0],["2009-02-20",8.7332,8.7332,8.3977,8.5095,641100.0],["2009-02-23",8.5655,8.5655,8.2096,8.2401,534000.0],["2009-02-24",8.3825,8.4689,8.1435,8.3265,951000.0],["2009-02-25",8.3926,8.8298,8.2554,8.7688,1788100.0],["2009-02-26",8.8806,8.9162,8.596,8.6163,799500.0],["2009-02-27",8.4384,8.5655,8.2757,8.3469,860600.0],["2009-03-02",8.235,8.3672,7.93,7.9453,657400.0],["2009-03-03",8.0012,8.0673,7.564,7.62,755100.0],["2009-03-04",7.7115,7.8436,7.5183,7.7267,609300.0],["2009-03-05",6.8829,7.4929,6.8371,7.3048,2744700.0],["2009-03-06",7.7521,8.2249,7.6301,8.1842,5885000.0],["2009-03-09",8.1334,8.6366,8.052,8.23,2639300.0],["2009-03-10",8.413,8.7637,8.3875,8.5604,1603200.0],["2009-03-11",8.5604,8.5858,8.169,8.3418,1241200.0],["2009-03-12",8.6112,8.718,8.174,8.4994,1431000.0],["2009-03-13",8.5807,8.6671,8.413,8.5451,1411900.0],["2009-03-16",8.6061,8.8603,8.535,8.5604,1451500.0],["2009-03-17",8.6265,9.0026,8.5553,8.9365,1216000.0],["2009-03-18",8.9518,9.2822,8.779,9.1755,1237100.0],["2009-03-19",9.3178,9.3229,8.9772,9.1755,825700.0],["2009-03-20",9.2009,9.2365,9.0738,9.1246,1034100.0],["2009-03-23",9.3127,9.421,8.9726,9.421,791600.0],["2009-03-24",9.3127,9.4055,9.1221,9.1788,748400.0],["2009-03-25",9.2148,9.4313,8.7768,8.9417,1367500.0],["2009-03-26",9.0448,9.0911,8.4985,9.019,1399000.0],["2009-03-27",8.9674,8.9932,8.7768,8.8592,754800.0],["2009-03-30",8.6891,8.9623,8.6891,8.9159,1343500.0],["2009-03-31",9.0087,9.3901,8.9881,9.0654,2992800.0],["2009-04-01",8.9778,9.3024,8.8644,9.1891,710200.0],["2009-04-02",9.3694,9.4777,8.9778,9.019,1593700.0],["2009-04-03",9.0396,9.1478,8.9159,9.0757,737000.0],["2009-04-06",8.9623,9.019,8.8798,8.952,680200.0],["2009-04-07",8.8025,8.9623,8.684,8.751,964900.0],["2009-04-08",8.9211,8.9417,8.7098,8.8695,530400.0],["2009-04-09",8.9674,9.0963,8.8438,8.9829,761700.0],["2009-04-13",8.885,8.9365,8.6788,8.8438,1109100.0],["2009-04-14",8.7458,8.8077,8.5706,8.5861,868800.0],["2009-04-15",8.5964,8.7665,8.4675,8.7665,940400.0],["2009-04-16",8.8283,9.1014,8.7304,8.9056,885100.0],["2009-04-17",8.8953,9.0654,8.8283,8.9674,497400.0],["2009-04-20",8.8644,8.8644,8.7407,8.7819,625000.0],["2009-04-21",8.7871,8.9108,8.6634,8.8541,524400.0],["2009-04-22",8.7458,8.8541,8.7098,8.7665,532000.0],["2009-04-23",8.7665,8.8128,8.6685,8.7613,722800.0],["2009-04-24",8.8077,8.8798,8.6995,8.8283,560600.0],["2009-04-27",8.7046,9.0138,8.6634,8.9314,528200.0],["2009-04-28",8.8644,9.1581,8.7768,9.0344,510000.0],["2009-04-29",9.3901,9.7302,9.2715,9.421,1530200.0],["2009-04-30",9.6323,9.6323,9.2921,9.4158,1351500.0],["2009-05-01",9.4107,9.7096,9.3385,9.7044,752800.0],["2009-05-04",9.524,9.7508,9.3746,9.6683,837800.0],["2009-05-05",9.5704,9.5962,9.3282,9.4777,719100.0],["2009-05-06",9.5962,9.6426,9.354,9.4158,740500.0],["2009-05-07",9.3901,9.725,9.3694,9.5704,840300.0],["2009-05-08",9.689,9.7817,9.488,9.5756,512100.0],["2009-05-11",9.4674,9.658,9.3385,9.4107,429900.0],["2009-05-12",9.4416,9.4622,9.1478,9.2715,692800.0],["2009-05-13",9.153,9.1736,8.9571,9.0499,1124200.0],["2009-05-14",9.0808,9.1839,8.8747,9.0911,818400.0],["2009-05-15",9.086,9.0911,8.7974,8.8541,629800.0],["2009-05-18",8.9365,9.0551,8.7768,9.0241,834600.0],["2009-05-19",9.0448,9.1169,8.9778,9.019,790800.0],["2009-05-20",9.0705,9.1324,8.8798,8.8953,765700.0],["2009-05-21",8.818,8.9159,8.6995,8.8953,760500.0],["2009-05-22",8.9159,9.0241,8.8541,8.9365,422200.0],["2009-05-26",8.9005,9.2406,8.8644,9.1994,591200.0],["2009-05-27",9.1891,9.1942,8.9829,9.0087,535600.0],["2009-05-28",9.0448,9.1891,8.9881,9.1272,469100.0],["2009-05-29",9.1787,9.2715,9.0344,9.2715,530000.0],["2009-06-01",9.8384,9.8384,9.4055,9.689,1226300.0],["2009-06-02",9.6787,9.8487,9.591,9.7044,1341400.0],["2009-06-03",9.658,9.7508,9.457,9.689,635600.0],["2009-06-04",9.7714,9.7714,9.6013,9.6941,251100.0],["2009-06-05",9.7457,9.7457,9.4674,9.6735,431600.0],["2009-06-08",9.6529,9.7405,9.5447,9.6323,347400.0],["2009-06-09",9.6477,9.7096,9.5086,9.5859,385000.0],["2009-06-10",9.6426,9.7714,9.5447,9.7353,742700.0],["2009-06-11",9.4983,9.7405,9.3437,9.6374,1173500.0],["2009-06-12",9.6014,9.9209,9.591,9.8848,743300.0],["2009-06-15",9.859,9.89,9.658,9.8642,1047900.0],["2009-06-16",9.9157,10.127,9.8075,9.9312,1090000.0],["2009-06-17",9.9518,10.0806,9.8848,10.0497,1035900.0],["2009-06-18",10.0291,10.328,10.0291,10.2816,787900.0],["2009-06-19",10.3899,10.4414,10.1373,10.2353,1002400.0],["2009-06-22",10.1631,10.2249,10.0033,10.1064,1016300.0],["2009-06-23",10.1717,10.2239,9.8271,9.921,1032000.0],["2009-06-24",9.968,10.1299,9.9472,9.9837,776000.0],["2009-06-25",9.9472,10.2552,9.9054,10.1456,654200.0],["2009-06-26",10.1195,10.297,10.0046,10.2396,1313800.0],["2009-06-29",10.2552,10.2918,10.0568,10.2552,280500.0],["2009-06-30",10.2866,10.2866,10.1195,10.1717,849900.0],["2009-07-01",10.2448,10.4119,10.2448,10.3649,548400.0],["2009-07-02",10.25,10.25,10.0464,10.062,364000.0],["2009-07-06",10.015,10.1351,9.9263,10.1247,436800.0],["2009-07-07",10.0986,10.1508,9.8688,9.8845,367200.0],["2009-07-08",9.9263,10.0307,9.8166,9.8793,412700.0],["2009-07-09",9.9315,9.9419,9.7853,9.8584,455500.0],["2009-07-10",9.8375,9.9837,9.7853,9.9576,456400.0],["2009-07-13",9.9628,10.1456,9.8688,10.1195,319800.0],["2009-07-14",10.1456,10.1456,9.9994,10.1247,186900.0],["2009-07-15",10.1717,10.485,10.1404,10.4693,871800.0],["2009-07-16",10.3701,10.5372,10.2813,10.485,447900.0],["2009-07-17",10.485,10.5476,10.297,10.3127,375800.0],["2009-07-20",10.391,10.391,10.1299,10.3127,403900.0],["2009-07-21",10.391,10.4119,10.3074,10.3701,586300.0],["2009-07-22",9.6443,9.8741,9.237,9.6913,4254500.0],["2009-07-23",9.6547,9.7435,9.6078,9.7017,1294300.0],["2009-07-24",9.66,9.8218,9.6443,9.7696,772400.0],["2009-07-27",9.7853,9.8949,9.6965,9.8949,434000.0],["2009-07-28",9.8062,9.8114,9.6078,9.7174,775500.0],["2009-07-29",9.6495,9.8166,9.6391,9.7644,593500.0],["2009-07-30",9.8427,10.1769,9.7644,10.0568,794200.0],["2009-07-31",10.0516,10.1351,9.9367,9.9367,675900.0],["2009-08-03",9.921,10.1247,9.6652,9.7487,689100.0],["2009-08-04",9.7174,9.7905,9.5921,9.7122,595200.0],["2009-08-05",9.7487,9.7853,9.5399,9.66,667400.0],["2009-08-06",9.66,9.6965,9.5138,9.6861,818200.0],["2009-08-07",9.8062,9.8427,9.6809,9.6965,877500.0],["2009-08-10",9.6339,9.6704,9.5085,9.6182,793500.0],["2009-08-11",9.6025,9.7279,9.4929,9.6547,533200.0],["2009-08-12",9.66,9.9315,9.6286,9.8479,673200.0],["2009-08-13",9.9628,10.0203,9.7644,9.9733,357200.0],["2009-08-14",9.9733,9.9837,9.801,9.9733,510500.0],["2009-08-17",9.8584,10.0098,9.7644,9.921,599000.0],["2009-08-18",10.1351,10.3492,9.9054,9.9472,1220100.0],["2009-08-19",9.8271,10.1456,9.8271,10.0725,461700.0],["2009-08-20",10.0829,10.2239,10.0673,10.2239,359400.0],["2009-08-21",10.2761,10.3649,10.2605,10.3074,533100.0],["2009-08-24",10.3597,10.3858,10.2604,10.3492,227600.0],["2009-08-25",10.3649,10.4275,10.2187,10.2866,520700.0],["2009-08-26",10.2605,10.3597,10.1874,10.3283,551700.0],["2009-08-27",10.3492,10.3649,10.2343,10.3231,333700.0],["2009-08-28",10.3701,10.3701,10.2082,10.25,345100.0],["2009-08-31",10.1978,10.3022,10.1717,10.1926,624900.0],["2009-09-01",10.1665,10.3022,10.1195,10.1821,867600.0],["2009-09-02",10.1873,10.2813,10.1195,10.1821,495800.0],["2009-09-03",10.2082,10.2918,10.156,10.1978,876500.0],["2009-09-04",10.2448,10.3075,10.1404,10.2605,371700.0],["2009-09-08",10.3962,10.3962,10.203,10.2657,356300.0],["2009-09-09",10.2291,10.391,10.2082,10.3649,408500.0],["2009-09-10",10.3283,10.4432,10.2709,10.4171,596400.0],["2009-09-11",10.4537,10.4954,10.3701,10.4745,314900.0],["2009-09-14",10.4328,10.5529,10.3127,10.5476,303200.0],["2009-09-15",10.5007,10.6886,10.4798,10.6155,543100.0],["2009-09-16",10.6155,10.8192,10.5999,10.7931,349100.0],["2009-09-17",10.8087,10.8975,10.7722,10.8662,525900.0],["2009-09-18",10.8923,10.9393,10.8348,10.8609,692500.0],["2009-09-21",10.8035,10.8296,10.6103,10.7878,642300.0],["2009-09-22",10.8453,10.8609,10.7252,10.7931,631300.0],["2009-09-23",10.8697,10.8697,10.6794,10.6953,640200.0],["2009-09-24",10.7005,10.8327,10.6688,10.6794,690400.0],["2009-09-25",10.6424,10.764,10.5631,10.5789,434400.0],["2009-09-28",10.6371,10.7481,10.5684,10.6212,440500.0],["2009-09-29",10.4362,10.5419,10.2882,10.5049,1139200.0],["2009-09-30",10.4785,10.5472,10.4098,10.4256,816900.0],["2009-10-01",10.4098,10.4362,10.1771,10.2935,745200.0],["2009-10-02",10.1983,10.2829,10.119,10.193,426100.0],["2009-10-05",10.2036,10.4679,10.156,10.4415,1102800.0],["2009-10-06",10.4732,10.5631,10.3886,10.5578,429900.0],["2009-10-07",10.5419,10.5419,10.4309,10.5049,530100.0],["2009-10-08",10.5419,10.6159,10.5314,10.5948,573700.0],["2009-10-09",10.6107,10.7005,10.5737,10.653,381000.0],["2009-10-12",10.7164,10.7375,10.5948,10.6582,605000.0],["2009-10-13",10.6741,10.69,10.5208,10.653,611400.0],["2009-10-14",10.7375,10.7957,10.5737,10.6424,485300.0],["2009-10-15",10.6054,10.7164,10.6001,10.6582,368300.0],["2009-10-16",10.6159,10.8327,10.5737,10.6847,677800.0],["2009-10-19",10.7693,10.7904,10.6107,10.764,357500.0],["2009-10-20",10.7534,10.7534,10.5631,10.5948,412700.0],["2009-10-21",10.5684,10.7693,10.5578,10.6107,889300.0],["2009-10-22",10.5789,10.7164,10.5155,10.69,679900.0],["2009-10-23",10.7375,10.7375,10.4944,10.5419,551400.0],["2009-10-26",10.5789,10.6688,10.3939,10.4468,567900.0],["2009-10-27",10.4996,10.6054,10.3992,10.5314,674700.0],["2009-10-28",10.5631,10.6318,10.4468,10.4732,724500.0],["2009-10-29",10.3093,10.3305,9.9181,10.045,3359600.0],["2009-10-30",10.0132,10.1454,9.7859,9.8282,1238000.0],["2009-11-02",9.8705,9.9022,9.6485,9.8229,1396800.0],["2009-11-03",9.7912,9.8811,9.7119,9.7912,644000.0],["2009-11-04",9.8441,9.9868,9.7806,9.8599,639200.0],["2009-11-05",9.9392,10.0978,9.8864,10.0291,585000.0],["2009-11-06",10.0503,10.119,9.9762,10.0503,406400.0],["2009-11-09",10.0978,10.2512,10.082,10.2512,561700.0],["2009-11-10",10.2089,10.3357,10.1454,10.2247,645600.0],["2009-11-11",10.267,10.3093,10.1401,10.1824,431600.0],["2009-11-12",10.1771,10.2935,10.0344,10.0608,468100.0],["2009-11-13",10.082,10.2353,10.0238,10.1719,569900.0],["2009-11-16",10.2564,10.3939,10.2564,10.3252,849100.0],["2009-11-17",10.2723,10.3675,10.2459,10.3252,508900.0],["2009-11-18",10.3569,10.378,10.2247,10.2776,443700.0],["2009-11-19",10.2353,10.2776,10.119,10.2459,419600.0],["2009-11-20",10.1983,10.2987,10.1983,10.2512,285600.0],["2009-11-23",10.3622,10.4944,10.267,10.3093,530500.0],["2009-11-24",10.2829,10.3146,10.1613,10.2935,734300.0],["2009-11-25",10.3305,10.3939,10.2987,10.3886,437300.0],["2009-11-27",10.2829,10.3357,10.2036,10.2353,221100.0],["2009-11-30",10.2512,10.378,10.1824,10.3675,642700.0],["2009-12-01",10.4362,10.5366,10.3886,10.5261,387000.0],["2009-12-02",10.5314,10.727,10.4838,10.6847,509700.0],["2009-12-03",10.7111,10.8961,10.653,10.7798,434800.0],["2009-12-04",10.9437,10.9437,10.7058,10.8274,440800.0],["2009-12-07",10.8116,10.9173,10.653,10.7534,559300.0],["2009-12-08",10.7587,10.9332,10.6159,10.875,697400.0],["2009-12-09",10.8486,10.9543,10.8486,10.912,379600.0],["2009-12-10",10.9702,11.0865,10.912,11.0283,398000.0],["2009-12-11",11.1235,11.2451,11.0125,11.2134,329900.0],["2009-12-14",11.0812,11.3085,10.986,11.1552,925800.0],["2009-12-15",11.1446,11.2134,11.0653,11.1076,668700.0],["2009-12-16",11.1288,11.2874,11.0442,11.0706,635200.0],["2009-12-17",11.0283,11.0548,10.8433,10.8962,569200.0],["2009-12-18",10.9702,11.06,10.875,11.0125,940800.0],["2009-12-21",11.0865,11.2028,11.0336,11.1658,573500.0],["2009-12-22",11.2081,11.2081,11.0495,11.06,577800.0],["2009-12-23",11.1805,11.1805,10.9664,11.0895,589500.0],["2009-12-24",11.0734,11.1698,11.0467,11.0895,305500.0],["2009-12-28",11.0841,11.1537,11.052,11.0788,364800.0],["2009-12-29",11.1216,11.1323,10.9824,11.0627,418800.0],["2009-12-30",11.0627,11.0841,10.9878,11.052,413600.0],["2009-12-31",11.0681,11.1323,10.9182,10.9236,553500.0],["2010-01-04",10.9931,11.036,10.8593,10.9022,393800.0],["2010-01-05",10.8968,10.9022,10.6185,10.6934,494300.0],["2010-01-06",10.7148,10.8272,10.6774,10.7844,632900.0],["2010-01-07",10.8058,10.8272,10.7095,10.7362,636700.0],["2010-01-08",10.7951,10.7951,10.5971,10.7041,557500.0],["2010-01-11",10.7951,10.7951,10.6453,10.7362,643400.0],["2010-01-12",10.6881,10.7737,10.6453,10.7469,962100.0],["2010-01-13",10.7469,10.9236,10.7255,10.9075,360000.0],["2010-01-14",10.9129,10.945,10.8165,10.8486,585700.0],["2010-01-15",10.9717,11.052,10.8486,10.9022,1155700.0],["2010-01-19",10.945,11.0413,10.9289,10.9717,817200.0],["2010-01-20",10.9343,10.9664,10.7255,10.8914,977800.0],["2010-01-21",10.9503,11.0574,10.8005,10.8219,1122100.0],["2010-01-22",10.8219,10.8593,10.5543,10.6024,465700.0],["2010-01-25",10.6453,10.7095,10.4847,10.6934,633000.0],["2010-01-26",10.6934,10.7095,10.6024,10.6506,329400.0],["2010-01-27",10.6399,10.6827,10.5008,10.6292,399400.0],["2010-01-28",10.6506,10.6934,10.4954,10.5382,553700.0],["2010-01-29",10.5329,10.6292,10.4312,10.4365,530000.0],["2010-02-01",10.4686,10.5061,10.367,10.474,481500.0],["2010-02-02",10.4579,10.5757,10.3723,10.5703,488300.0],["2010-02-03",10.5703,10.6024,10.3937,10.4419,473300.0],["2010-02-04",10.4151,10.4312,10.201,10.2331,594400.0],["2010-02-05",10.2171,10.2332,10.0833,10.1957,458000.0],["2010-02-08",10.1903,10.2278,9.9548,9.9655,574300.0],["2010-02-09",10.0244,10.1368,9.9281,10.0512,511000.0],["2010-02-10",10.0298,10.0672,9.9281,10.0244,604600.0],["2010-02-11",10.0298,10.1475,9.9281,10.1422,396300.0],["2010-02-12",10.0993,10.1796,10.0405,10.1582,526000.0],["2010-02-16",10.0191,10.3509,10.0191,10.3509,343000.0],["2010-02-17",10.4098,10.4258,10.2064,10.2331,737200.0],["2010-02-18",10.201,10.2813,10.1261,10.2224,602000.0],["2010-02-19",10.2385,10.4151,10.2171,10.3241,688400.0],["2010-02-22",10.3241,10.3616,10.2224,10.2492,792100.0],["2010-02-23",10.2224,10.276,10.1047,10.1047,535000.0],["2010-02-24",10.1529,10.1582,10.0191,10.0405,1415200.0],["2010-02-25",9.6444,10.1047,9.3447,9.9067,1441000.0],["2010-02-26",9.9067,9.9067,9.623,9.6284,1227500.0],["2010-03-01",9.6337,9.7782,9.6337,9.7461,805200.0],["2010-03-02",9.7836,9.987,9.7461,9.8853,1110600.0],["2010-03-03",9.9977,10.1743,9.9923,10.0137,944400.0],["2010-03-04",10.0137,10.1047,10.003,10.0779,1058200.0],["2010-03-05",10.094,10.2546,10.094,10.2064,1056900.0],["2010-03-08",10.1743,10.2599,10.1475,10.1689,379500.0],["2010-03-09",10.1315,10.1957,10.1208,10.1743,527100.0],["2010-03-10",10.1903,10.2974,10.1743,10.2867,497700.0],["2010-03-11",10.276,10.3562,10.2385,10.276,521700.0],["2010-03-12",10.276,10.3455,10.1903,10.2813,402700.0],["2010-03-15",10.2492,10.3402,10.1903,10.2653,504600.0],["2010-03-16",10.2599,10.367,10.2117,10.367,358900.0],["2010-03-17",10.3937,10.5971,10.3455,10.5329,734600.0],["2010-03-18",10.5329,10.5596,10.4686,10.474,422400.0],["2010-03-19",10.3937,10.5703,10.3402,10.3937,496300.0],["2010-03-22",10.3669,10.4044,10.3134,10.3616,351300.0],["2010-03-23",10.4023,10.4023,10.2775,10.386,509500.0],["2010-03-24",10.3535,10.4023,10.2233,10.2884,783700.0],["2010-03-25",10.3046,10.3806,10.2613,10.2938,756700.0],["2010-03-26",10.3426,10.4185,10.2667,10.3535,891400.0],["2010-03-29",10.4023,10.4457,10.2775,10.424,706000.0],["2010-03-30",10.4457,10.4999,10.3914,10.4674,1395000.0],["2010-03-31",10.4728,10.6409,10.4077,10.4728,796100.0],["2010-04-01",10.5813,10.6897,10.5216,10.6572,768100.0],["2010-04-05",10.8579,10.9229,10.6518,10.7006,372800.0],["2010-04-06",10.6897,10.7982,10.6518,10.7765,229000.0],["2010-04-07",10.8253,10.8253,10.6734,10.7223,276700.0],["2010-04-08",10.6789,10.6843,10.5487,10.6355,459200.0],["2010-04-09",10.6626,10.6626,10.5487,10.6409,483300.0],["2010-04-12",10.6084,10.6951,10.5541,10.5813,777500.0],["2010-04-13",10.5975,10.6192,10.489,10.5433,345300.0],["2010-04-14",10.5758,10.6409,10.5162,10.6355,758200.0],["2010-04-15",10.6409,10.7168,10.5704,10.6897,257100.0],["2010-04-16",10.6951,10.6951,10.5053,10.565,481100.0],["2010-04-19",10.5162,10.5975,10.4836,10.5867,254200.0],["2010-04-20",10.6518,10.7385,10.6029,10.7385,357400.0],["2010-04-21",10.7602,10.8416,10.744,10.7982,390500.0],["2010-04-22",10.7494,10.8362,10.7006,10.8199,369200.0],["2010-04-23",10.8253,10.9284,10.7114,10.9284,235500.0],["2010-04-26",10.9121,10.9663,10.7819,10.7873,315200.0],["2010-04-27",10.7819,10.9012,10.6301,10.6518,472100.0],["2010-04-28",10.7114,10.8362,10.6409,10.7819,257000.0],["2010-04-29",10.8416,10.885,10.7548,10.7928,327200.0],["2010-04-30",10.8307,10.9826,10.7711,10.7819,417400.0],["2010-05-03",10.847,11.0856,10.7548,11.0639,496600.0],["2010-05-04",10.847,11.1019,10.5324,11.0206,751400.0],["2010-05-05",10.9934,11.1724,10.9609,10.9772,441400.0],["2010-05-06",10.9609,10.9609,10.066,10.4945,944300.0],["2010-05-07",10.5053,10.5162,10.2016,10.348,805900.0],["2010-05-10",10.7223,10.7223,10.4674,10.5758,658900.0],["2010-05-11",10.4999,10.5758,10.4077,10.5162,1411200.0],["2010-05-12",10.5216,10.5921,10.4402,10.527,1387000.0],["2010-05-13",10.5107,10.7168,10.489,10.5921,492200.0],["2010-05-14",10.5216,10.6572,10.5053,10.5813,562700.0],["2010-05-17",10.6192,10.744,10.4185,10.668,618700.0],["2010-05-18",10.7494,10.8687,10.6355,10.6572,581700.0],["2010-05-19",10.6138,10.6409,10.4945,10.5921,595200.0],["2010-05-20",10.4131,10.4782,10.1908,10.2016,1316600.0],["2010-05-21",10.104,10.3155,10.0443,10.1582,952700.0],["2010-05-24",10.1691,10.3047,10.0931,10.1636,591400.0],["2010-05-25",10.0064,10.1311,9.9033,10.0931,822100.0],["2010-05-26",10.1257,10.2179,10.0443,10.1203,715500.0],["2010-05-27",10.283,10.3155,10.1365,10.2938,711500.0],["2010-05-28",10.245,10.3806,10.1962,10.2558,710400.0],["2010-06-01",10.1799,10.2721,10.0281,10.0281,493600.0],["2010-06-02",10.028,10.2613,9.9847,10.2613,638300.0],["2010-06-03",10.2287,10.3806,10.2125,10.3047,781600.0],["2010-06-04",10.1853,10.2016,9.925,9.9359,704900.0],["2010-06-07",9.9847,10.0497,9.9087,9.9413,973800.0],["2010-06-08",9.9467,9.9792,9.8274,9.9467,1200900.0],["2010-06-09",9.9955,10.0497,9.8165,9.8762,1030000.0],["2010-06-10",9.9792,10.0823,9.9196,10.0823,916400.0],["2010-06-11",10.0009,10.1365,9.9467,10.1365,622100.0],["2010-06-14",10.0443,10.1962,10.0064,10.1365,608700.0],["2010-06-15",10.1148,10.3426,10.1094,10.3318,549600.0],["2010-06-16",10.2613,10.3914,10.2613,10.348,568300.0],["2010-06-17",10.3968,10.4945,10.348,10.4836,663600.0],["2010-06-18",10.5216,10.5975,10.4402,10.5758,1017800.0],["2010-06-21",10.6572,10.668,10.4511,10.5107,484500.0],["2010-06-22",10.5324,10.6138,10.3046,10.3263,792100.0],["2010-06-23",10.4033,10.4033,10.1229,10.2384,689300.0],["2010-06-24",10.2109,10.3703,10.1559,10.2494,978200.0],["2010-06-25",10.2604,10.2824,10.1339,10.1669,1181700.0],["2010-06-28",10.1174,10.2934,9.9524,10.2219,840600.0],["2010-06-29",10.3099,10.3428,10.0899,10.1009,1674000.0],["2010-06-30",10.1229,10.2604,10.0404,10.0789,859700.0],["2010-07-01",10.0954,10.1229,9.9469,9.9744,801200.0],["2010-07-02",10.0129,10.0954,9.9414,9.9909,707700.0],["2010-07-06",10.0514,10.2329,9.9689,10.0459,564900.0],["2010-07-07",10.1064,10.3318,10.0459,10.2934,911800.0],["2010-07-08",10.3868,10.4473,10.3208,10.4363,664400.0],["2010-07-09",10.4528,10.4858,10.3703,10.4803,275300.0],["2010-07-12",10.4693,10.5078,10.3813,10.4473,323800.0],["2010-07-13",10.5243,10.5793,10.4638,10.5573,445700.0],["2010-07-14",10.5023,10.5738,10.4418,10.5408,256000.0],["2010-07-15",10.5683,10.6068,10.4363,10.5298,448000.0],["2010-07-16",10.4748,10.4748,10.1834,10.1889,726700.0],["2010-07-19",10.2439,10.2934,10.1449,10.2219,839800.0],["2010-07-20",10.1504,10.2384,10.0789,10.2274,699700.0],["2010-07-21",10.2769,10.3263,10.0404,10.0569,984900.0],["2010-07-22",10.1944,10.3813,10.1779,10.3373,987400.0],["2010-07-23",10.2824,10.5243,10.2274,10.4968,762300.0],["2010-07-26",10.4913,10.7332,10.4913,10.6838,597000.0],["2010-07-27",10.7387,10.8982,10.7277,10.8982,604300.0],["2010-07-28",10.8982,10.8982,10.7497,10.7552,480000.0],["2010-07-29",10.8597,10.8927,10.5463,10.6178,442100.0],["2010-07-30",10.5188,10.5793,10.4583,10.5023,420800.0],["2010-08-02",10.6123,10.7332,10.5738,10.6563,486700.0],["2010-08-03",10.6453,10.7222,10.5848,10.6343,431800.0],["2010-08-04",10.6508,10.7497,10.6233,10.7332,450100.0],["2010-08-05",10.7167,10.9972,10.7057,10.9147,1091400.0],["2010-08-06",10.8212,10.9917,10.6892,10.9367,803700.0],["2010-08-09",11.0082,11.1181,10.9862,11.0742,811000.0],["2010-08-10",10.9972,11.2171,10.9312,11.1401,746700.0],["2010-08-11",10.9532,10.9862,10.7442,10.7662,786700.0],["2010-08-12",10.6398,10.7717,10.6178,10.7552,647500.0],["2010-08-13",10.7002,10.9147,10.6563,10.8267,524500.0],["2010-08-16",10.7717,10.8817,10.6728,10.8707,368100.0],["2010-08-17",10.9697,11.0357,10.8487,11.0137,1047600.0],["2010-08-18",10.9752,11.0412,10.8707,10.9367,823600.0],["2010-08-19",10.9257,10.9257,10.7002,10.7992,680800.0],["2010-08-20",10.7442,10.8377,10.6892,10.8267,566500.0],["2010-08-23",10.8817,10.9697,10.7937,10.7937,417000.0],["2010-08-24",10.6948,10.9367,10.6453,10.8762,773700.0],["2010-08-25",10.8102,10.9587,10.7552,10.9422,580400.0],["2010-08-26",10.9917,10.9917,10.8707,10.9312,529600.0],["2010-08-27",10.9862,11.1566,10.8872,11.1291,652900.0],["2010-08-30",11.1181,11.1236,10.9367,10.9367,594400.0],["2010-08-31",10.9037,11.0687,10.8157,10.9862,505000.0],["2010-09-01",11.1291,11.3051,11.0797,11.2996,756600.0],["2010-09-02",11.2941,11.3271,11.0907,11.1456,699400.0],["2010-09-03",11.2501,11.2776,11.1291,11.1841,611800.0],["2010-09-07",11.1236,11.2116,11.0302,11.0357,1432700.0],["2010-09-08",11.0906,11.1566,10.7937,10.9532,876800.0],["2010-09-09",11.0742,11.1016,11.0192,11.1016,861400.0],["2010-09-10",11.1346,11.1511,11.0302,11.0851,570200.0],["2010-09-13",11.1731,11.2831,11.1236,11.2776,696800.0],["2010-09-14",11.2501,11.3161,11.2061,11.2501,400500.0],["2010-09-15",11.2061,11.2666,11.1896,11.2116,370700.0],["2010-09-16",11.1786,11.2061,11.0027,11.0742,700800.0],["2010-09-17",11.1181,11.1731,11.0082,11.1291,726900.0],["2010-09-20",11.1456,11.2941,11.0797,11.2941,537000.0],["2010-09-21",11.3051,11.3436,11.2061,11.2116,789200.0],["2010-09-22",11.2729,11.3509,11.1002,11.1169,874000.0],["2010-09-23",11.0835,11.2061,11.0055,11.0055,597100.0],["2010-09-24",11.0891,11.2116,11.0557,11.2116,586100.0],["2010-09-27",11.2172,11.284,11.1615,11.2395,360100.0],["2010-09-28",11.1893,11.3174,11.1002,11.3119,481400.0],["2010-09-29",11.2562,11.4066,11.2562,11.3397,782700.0],["2010-09-30",11.4065,11.4065,11.2562,11.2952,772000.0],["2010-10-01",11.3453,11.3676,11.2729,11.3509,686500.0],["2010-10-04",11.3397,11.3954,11.2116,11.2339,465200.0],["2010-10-05",11.3007,11.401,11.2617,11.3954,530200.0],["2010-10-06",11.401,11.401,11.3397,11.3509,358900.0],["2010-10-07",11.3843,11.4288,11.323,11.3954,413900.0],["2010-10-08",11.3954,11.5012,11.3453,11.4567,491400.0],["2010-10-11",11.479,11.4845,11.4177,11.4233,334400.0],["2010-10-12",11.4288,11.4344,11.3397,11.401,394800.0],["2010-10-13",11.4455,11.5124,11.3898,11.4567,502700.0],["2010-10-14",11.479,11.5179,11.4455,11.4957,378400.0],["2010-10-15",11.5736,11.6126,11.479,11.5347,665600.0],["2010-10-18",11.5848,11.6405,11.5625,11.6238,335100.0],["2010-10-19",11.5179,11.6906,11.5179,11.5848,444900.0],["2010-10-20",11.6349,11.7463,11.6071,11.6962,402700.0],["2010-10-21",11.7407,11.7686,11.5458,11.6071,370700.0],["2010-10-22",11.6126,11.6906,11.5347,11.5569,566000.0],["2010-10-25",11.6516,11.6962,11.5458,11.5681,354700.0],["2010-10-26",11.5124,11.5792,11.5124,11.5402,382100.0],["2010-10-27",11.4845,11.5848,11.362,11.5012,382700.0],["2010-10-28",11.6015,11.7964,11.5347,11.6683,945200.0],["2010-10-29",11.6795,11.802,11.6238,11.6405,625700.0],["2010-11-01",11.7129,11.8521,11.5179,11.6238,693700.0],["2010-11-02",11.724,11.8354,11.6962,11.8354,567400.0],["2010-11-03",11.8354,11.8466,11.7352,11.8076,730000.0],["2010-11-04",11.9245,12.0025,11.8911,11.9579,760600.0],["2010-11-05",11.9301,12.0025,11.9134,11.9858,558200.0],["2010-11-08",11.9858,12.0081,11.9078,11.9858,441400.0],["2010-11-09",11.9858,12.0916,11.9078,11.9301,600300.0],["2010-11-10",11.9635,11.9914,11.8521,11.9357,719600.0],["2010-11-11",11.8855,11.9412,11.841,11.9078,565300.0],["2010-11-12",11.8187,11.8688,11.7574,11.8243,828500.0],["2010-11-15",11.9078,11.9691,11.8633,11.8967,388000.0],["2010-11-16",11.8298,11.8298,11.6126,11.724,934300.0],["2010-11-17",11.7185,11.8076,11.685,11.6906,471100.0],["2010-11-18",11.7909,11.8076,11.7184,11.7352,755800.0],["2010-11-19",11.7129,11.7964,11.6182,11.6628,536300.0],["2010-11-22",11.6182,11.7129,11.5347,11.7073,775200.0],["2010-11-23",11.6126,11.7017,11.5569,11.6628,522300.0],["2010-11-24",11.7296,11.7686,11.6349,11.7519,863800.0],["2010-11-26",11.7129,11.7964,11.6739,11.7741,264400.0],["2010-11-29",11.685,11.802,11.6238,11.7686,760000.0],["2010-11-30",11.6962,11.8131,11.6683,11.7909,1051100.0],["2010-12-01",11.9357,12.0526,11.8911,12.0025,1466400.0],["2010-12-02",11.9969,12.0972,11.8855,12.0805,553600.0],["2010-12-03",12.0916,12.2364,12.0916,12.1919,869100.0],["2010-12-06",12.1306,12.2086,12.1306,12.1584,514900.0],["2010-12-07",12.2253,12.3033,12.1306,12.1417,797400.0],["2010-12-08",12.1696,12.2086,12.0693,12.0972,751900.0],["2010-12-09",12.164,12.1807,12.0693,12.0805,497500.0],["2010-12-10",12.0805,12.203,12.0805,12.1919,773800.0],["2010-12-13",12.2364,12.2921,12.1807,12.2531,1021000.0],["2010-12-14",12.2531,12.3645,12.2364,12.3144,574900.0],["2010-12-15",12.281,12.3422,12.1974,12.203,497400.0],["2010-12-16",12.2253,12.3701,12.1974,12.32,841500.0],["2010-12-17",12.32,12.4536,12.2587,12.4258,1004700.0],["2010-12-20",12.4815,12.5817,12.4536,12.5483,906400.0],["2010-12-21",12.5873,12.6152,12.5372,12.5483,643000.0],["2010-12-22",12.554,12.599,12.4807,12.5089,592300.0],["2010-12-23",12.5089,12.5089,12.4131,12.4413,474700.0],["2010-12-27",12.4187,12.4244,12.3229,12.3455,483600.0],["2010-12-28",12.4018,12.4694,12.3004,12.4131,548000.0],["2010-12-29",12.4582,12.4582,12.3286,12.3398,321900.0],["2010-12-30",12.368,12.3849,12.2553,12.2722,359200.0],["2010-12-31",12.261,12.3173,12.2271,12.2271,219100.0],["2011-01-03",12.3229,12.368,12.2384,12.3342,376300.0],["2011-01-04",12.3567,12.368,12.2215,12.2948,419000.0],["2011-01-05",12.3173,12.3173,12.2271,12.2722,344300.0],["2011-01-06",12.261,12.3398,12.1933,12.3398,457600.0],["2011-01-07",12.3736,12.3849,12.2666,12.3511,761900.0],["2011-01-10",12.2948,12.3624,12.1933,12.3398,767800.0],["2011-01-11",12.3511,12.4413,12.3398,12.4075,848600.0],["2011-01-12",12.4582,12.4582,12.3455,12.368,701700.0],["2011-01-13",12.368,12.368,12.2835,12.3624,360400.0],["2011-01-14",12.3624,12.43,12.2722,12.4018,1326600.0],["2011-01-18",12.4018,12.43,12.3455,12.4131,369900.0],["2011-01-19",12.4075,12.4356,12.3736,12.3906,640100.0],["2011-01-20",12.3511,12.4694,12.3173,12.4075,659400.0],["2011-01-21",12.4751,12.4751,12.3398,12.4018,665400.0],["2011-01-24",12.3624,12.5201,12.3624,12.5201,508200.0],["2011-01-25",12.4469,12.5652,12.4356,12.554,505200.0],["2011-01-26",12.599,12.6667,12.5596,12.6047,568800.0],["2011-01-27",12.599,12.7512,12.5878,12.7399,536500.0],["2011-01-28",12.7174,12.7174,12.5934,12.6159,1042900.0],["2011-01-31",12.6667,12.7343,12.5821,12.5878,442100.0],["2011-02-01",12.6441,12.8301,12.6328,12.8301,636400.0],["2011-02-02",12.7793,12.8695,12.7343,12.8244,602000.0],["2011-02-03",12.8413,12.8413,12.7005,12.8301,431300.0],["2011-02-04",12.8188,12.847,12.6667,12.7174,374900.0],["2011-02-07",12.7117,12.7624,12.6892,12.7512,400800.0],["2011-02-08",12.723,12.7737,12.6779,12.7737,285300.0],["2011-02-09",12.7174,12.8075,12.6779,12.7737,344300.0],["2011-02-10",12.7343,12.8131,12.7117,12.8019,234900.0],["2011-02-11",12.7624,12.8808,12.7455,12.8808,301600.0],["2011-02-14",12.8639,12.9033,12.7962,12.8244,418000.0],["2011-02-15",12.8019,12.892,12.785,12.8188,305800.0],["2011-02-16",12.8357,12.8695,12.8019,12.8413,246900.0],["2011-02-17",12.8526,12.9878,12.8244,12.892,578700.0],["2011-02-18",12.9146,12.9597,12.7962,12.8188,581500.0],["2011-02-22",12.7286,12.8695,12.7286,12.847,748700.0],["2011-02-23",12.8357,12.847,12.7174,12.7737,745300.0],["2011-02-24",12.7512,12.8301,12.6723,12.723,780000.0],["2011-02-25",12.6779,12.9822,12.6779,12.9653,683200.0],["2011-02-28",13.0554,13.2132,13.0273,13.1963,730200.0],["2011-03-01",13.2527,13.3597,13.185,13.1907,687500.0],["2011-03-02",13.185,13.2639,13.1343,13.2414,403900.0],["2011-03-03",13.3541,13.3879,13.2865,13.3428,557900.0],["2011-03-04",13.3935,13.3935,13.1512,13.2526,448200.0],["2011-03-07",13.2865,13.4273,13.2358,13.2977,677500.0],["2011-03-08",13.3146,13.4837,13.309,13.4273,488300.0],["2011-03-09",13.3992,13.5231,13.3484,13.4893,375400.0],["2011-03-10",13.3428,13.3823,13.1907,13.2076,580200.0],["2011-03-11",13.2639,13.3541,13.1907,13.2808,698600.0],["2011-03-14",13.371,13.371,13.14,13.3146,783800.0],["2011-03-15",13.0554,13.185,13.0329,13.0892,605300.0],["2011-03-16",13.0723,13.1343,12.9597,13.0273,1106400.0],["2011-03-17",13.1625,13.1681,12.9991,13.016,618400.0],["2011-03-18",13.1062,13.2696,13.0892,13.2076,827400.0],["2011-03-21",13.3484,13.4499,13.3034,13.4273,723500.0],["2011-03-22",13.4611,13.4893,13.4048,13.4104,709300.0],["2011-03-23",13.3079,13.3933,13.2908,13.3591,683000.0],["2011-03-24",13.4047,13.4047,13.2851,13.3022,506100.0],["2011-03-25",13.3478,13.4503,13.3022,13.325,656100.0],["2011-03-28",13.4047,13.4446,13.3079,13.3079,426200.0],["2011-03-29",13.325,13.4161,13.2737,13.3933,589700.0],["2011-03-30",13.4332,13.587,13.4161,13.5471,450600.0],["2011-03-31",13.5585,13.6041,13.5073,13.5415,609800.0],["2011-04-01",13.644,13.7864,13.6098,13.7238,516900.0],["2011-04-04",13.7807,13.8434,13.701,13.8206,457400.0],["2011-04-05",13.8149,13.8263,13.7294,13.7408,443800.0],["2011-04-06",13.7636,13.832,13.7294,13.7465,674500.0],["2011-04-07",13.775,13.775,13.6611,13.7636,969800.0],["2011-04-08",13.8092,13.8092,13.6839,13.7124,604000.0],["2011-04-11",13.7124,13.7522,13.5301,13.5528,305000.0],["2011-04-12",13.5301,13.6554,13.4104,13.4161,530500.0],["2011-04-13",13.4788,13.5073,13.3364,13.3705,602600.0],["2011-04-14",13.3079,13.6041,13.2737,13.587,835000.0],["2011-04-15",13.587,13.7295,13.5528,13.5984,1194700.0],["2011-04-18",13.5016,13.5471,13.3364,13.3591,676500.0],["2011-04-19",13.4161,13.456,13.3478,13.4332,702000.0],["2011-04-20",13.8548,13.9516,13.7294,13.7978,1027500.0],["2011-04-21",13.8776,13.9004,13.7636,13.8662,534000.0],["2011-04-25",13.8092,13.8947,13.7978,13.8605,315400.0],["2011-04-26",13.9061,14.0428,13.8719,13.9915,643800.0],["2011-04-27",14.02,14.1909,13.9858,14.151,1144000.0],["2011-04-28",14.1282,14.2422,14.1054,14.2422,429400.0],["2011-04-29",14.2422,14.2422,14.1453,14.2194,804000.0],["2011-05-02",14.2422,14.2422,14.1567,14.1966,419200.0],["2011-05-03",14.2137,14.3561,14.1681,14.1966,387000.0],["2011-05-04",14.2422,14.2422,14.0883,14.1567,459600.0],["2011-05-05",14.1624,14.4074,14.1168,14.208,812800.0],["2011-05-06",14.3732,14.4529,14.1567,14.1852,705500.0],["2011-05-09",14.2023,14.4188,14.1966,14.396,626600.0],["2011-05-10",14.47,14.6466,14.4359,14.6239,806400.0],["2011-05-11",14.5954,14.6296,14.4473,14.4871,1079800.0],["2011-05-12",14.5099,14.6751,14.4245,14.6637,1014700.0],["2011-05-13",14.7036,14.715,14.5555,14.6353,503000.0],["2011-05-16",14.6068,14.7093,14.4985,14.5156,887300.0],["2011-05-17",14.5099,14.6694,14.4871,14.5897,996700.0],["2011-05-18",14.6352,14.6808,14.4871,14.6694,559500.0],["2011-05-19",14.715,14.7549,14.5897,14.6637,1058300.0],["2011-05-20",14.6352,14.6808,14.5384,14.5612,836300.0],["2011-05-23",14.4529,14.658,14.4188,14.527,1288400.0],["2011-05-24",14.5669,14.584,14.3846,14.3903,672400.0],["2011-05-25",14.3903,14.4757,14.3048,14.396,1128600.0],["2011-05-26",14.4188,14.5384,14.339,14.5327,1187100.0],["2011-05-27",14.5897,14.6694,14.5384,14.6523,755400.0],["2011-05-31",14.7948,14.8118,14.6808,14.7948,984900.0],["2011-06-01",14.7948,14.8346,14.6808,14.6808,997600.0],["2011-06-02",14.6979,14.7036,14.5612,14.6296,1070400.0],["2011-06-03",14.47,14.4985,14.3561,14.3846,1009200.0],["2011-06-06",14.4074,14.4074,14.265,14.2763,813400.0],["2011-06-07",14.3732,14.3903,14.2593,14.265,839000.0],["2011-06-08",14.265,14.4017,14.2422,14.3618,577700.0],["2011-06-09",14.4188,14.4529,14.3105,14.3618,553400.0],["2011-06-10",14.3276,14.3675,14.2023,14.2365,633500.0],["2011-06-13",14.2877,14.3447,14.2023,14.2593,578700.0],["2011-06-14",14.3561,14.4473,14.2763,14.396,471900.0],["2011-06-15",14.3048,14.4017,14.1681,14.2023,536000.0],["2011-06-16",14.2479,14.4074,14.2365,14.3333,487600.0],["2011-06-17",14.4245,14.5555,14.3846,14.4985,1028800.0],["2011-06-20",14.5042,14.7663,14.4643,14.7036,1380300.0],["2011-06-21",14.8403,14.8403,14.6466,14.7378,873000.0],["2011-06-22",14.7407,14.7694,14.5622,14.568,750300.0],["2011-06-23",14.3378,14.4644,14.2629,14.4529,1465400.0],["2011-06-24",14.4874,14.5795,14.3781,14.4126,1393600.0],["2011-06-27",14.3781,14.5335,14.3781,14.4241,698100.0],["2011-06-28",14.4701,14.4989,14.4126,14.4874,637800.0],["2011-06-29",14.5335,14.5565,14.4586,14.5162,578400.0],["2011-06-30",14.5507,14.5622,14.4817,14.5507,674800.0],["2011-07-01",14.5968,14.7982,14.5795,14.7752,796400.0],["2011-07-05",14.6543,14.7695,14.6371,14.7464,821400.0],["2011-07-06",14.7579,14.9076,14.6946,14.8673,612600.0],["2011-07-07",14.9594,14.9651,14.8213,14.9306,488100.0],["2011-07-08",14.8155,14.8961,14.804,14.8443,340200.0],["2011-07-11",14.7349,14.7694,14.6486,14.7522,497000.0],["2011-07-12",14.6946,14.8961,14.6946,14.8213,557400.0],["2011-07-13",14.8903,14.9133,14.7234,14.7522,629100.0],["2011-07-14",14.8155,14.8155,14.545,14.568,563400.0],["2011-07-15",14.5853,14.6658,14.4874,14.6486,718400.0],["2011-07-18",14.5968,14.614,14.4183,14.545,460900.0],["2011-07-19",14.6371,14.6774,14.4874,14.6774,399200.0],["2011-07-20",14.7061,14.8097,14.6198,14.7925,760400.0],["2011-07-21",14.8731,14.9421,14.8155,14.8846,562700.0],["2011-07-22",14.9018,14.9018,14.7292,14.7522,417900.0],["2011-07-25",14.4932,14.7522,14.3953,14.6658,586400.0],["2011-07-26",14.6831,14.7061,14.5795,14.6198,440000.0],["2011-07-27",14.5565,14.6083,14.4471,14.4874,655700.0],["2011-07-28",14.4932,14.4932,14.3493,14.3953,429000.0],["2011-07-29",14.2687,14.3781,14.1478,14.2629,451800.0],["2011-08-01",14.4183,14.4356,14.1823,14.309,743500.0],["2011-08-02",14.2802,14.309,14.1075,14.1075,585200.0],["2011-08-03",14.1306,14.1421,13.9406,14.073,1028100.0],["2011-08-04",13.9982,14.0442,13.5607,13.5665,1029600.0],["2011-08-05",13.6528,13.6528,12.9506,13.365,1915400.0],["2011-08-08",13.2154,13.3765,12.3578,12.3693,1923700.0],["2011-08-09",12.5707,12.8643,12.2542,12.8643,2770400.0],["2011-08-10",12.6858,12.847,12.5419,12.5592,2473500.0],["2011-08-11",12.6398,13.4399,12.5822,13.2672,1547700.0],["2011-08-12",13.388,13.4456,13.1751,13.2442,1022400.0],["2011-08-15",13.365,13.624,13.3478,13.6068,1054500.0],["2011-08-16",13.4744,13.5147,13.3075,13.4168,997600.0],["2011-08-17",13.4974,13.624,13.4283,13.5204,673600.0],["2011-08-18",13.2614,13.342,12.9851,13.0945,1010500.0],["2011-08-19",12.9449,13.1751,12.8758,12.9794,896900.0],["2011-08-22",13.3478,13.3478,12.9621,13.083,1013200.0],["2011-08-23",13.1521,13.5089,13.0772,13.5089,1053800.0],["2011-08-24",13.5147,13.7449,13.4801,13.6643,683100.0],["2011-08-25",13.7622,13.7622,13.3938,13.4399,656700.0],["2011-08-26",13.3593,13.5722,13.1118,13.5435,749300.0],["2011-08-29",13.7046,14.0097,13.624,13.9867,891100.0],["2011-08-30",13.9291,14.0154,13.8946,13.8946,970500.0],["2011-08-31",13.9867,14.05,13.8428,13.8831,727300.0],["2011-09-01",13.9521,13.9751,13.6931,13.7219,870500.0],["2011-09-02",13.5147,13.6298,13.4801,13.4974,731000.0],["2011-09-06",13.2384,13.4226,13.1578,13.4053,754500.0],["2011-09-07",13.5665,13.6989,13.4686,13.6874,604000.0],["2011-09-08",13.601,13.8313,13.5953,13.5953,843400.0],["2011-09-09",13.4974,13.4974,13.1924,13.3593,799000.0],["2011-09-12",13.2672,13.5262,13.2211,13.5262,800400.0],["2011-09-13",13.6068,13.814,13.4629,13.7967,979700.0],["2011-09-14",13.8715,13.9521,13.6931,13.837,757300.0],["2011-09-15",13.9291,14.0327,13.86,13.9809,392200.0],["2011-09-16",13.9867,14.2169,13.9521,14.1536,1100200.0],["2011-09-19",13.9867,14.0097,13.86,13.9233,874500.0],["2011-09-20",13.9982,14.2284,13.9464,13.9579,913100.0],["2011-09-21",13.9867,14.0097,13.7679,13.9003,1959600.0],["2011-09-22",13.5424,13.7228,13.298,13.4842,1506300.0],["2011-09-23",13.426,13.6297,13.3911,13.5482,1093100.0],["2011-09-26",13.6413,13.7868,13.5424,13.7868,1043700.0],["2011-09-27",13.9498,14.0778,13.8916,13.944,1327100.0],["2011-09-28",13.9789,13.9789,13.5773,13.5948,1379300.0],["2011-09-29",13.7985,13.8858,13.6297,13.8625,1202400.0],["2011-09-30",13.7228,13.9731,13.717,13.7868,924700.0],["2011-10-03",13.7461,13.8683,13.2398,13.2398,1136500.0],["2011-10-04",13.1525,13.3969,12.9604,13.3795,1200000.0],["2011-10-05",13.4202,13.4318,13.2165,13.3271,785800.0],["2011-10-06",13.2747,13.5366,13.2165,13.5366,1164300.0],["2011-10-07",13.6181,13.6995,13.4551,13.5133,958200.0],["2011-10-10",13.7112,13.9149,13.6646,13.9149,650600.0],["2011-10-11",13.845,13.8625,13.7286,13.8509,563000.0],["2011-10-12",13.9265,14.0254,13.8159,13.9614,753800.0],["2011-10-13",13.9323,14.0429,13.8101,14.0313,709800.0],["2011-10-14",14.136,14.1535,13.9963,14.072,637100.0],["2011-10-17",13.9731,14.1011,13.9731,13.9905,543900.0],["2011-10-18",14.0429,14.1535,13.8974,14.0895,911600.0],["2011-10-19",14.1186,14.2524,13.9614,14.0254,631700.0],["2011-10-20",14.0895,14.136,13.944,14.0371,532000.0],["2011-10-21",14.2233,14.3921,14.1884,14.3921,479700.0],["2011-10-24",14.3688,14.5027,14.3106,14.4445,703300.0],["2011-10-25",14.3455,14.3921,14.1651,14.1826,707100.0],["2011-10-26",14.3222,14.363,14.1884,14.2582,1154100.0],["2011-10-27",14.4619,14.654,14.4095,14.4561,1475000.0],["2011-10-28",14.3804,14.4212,14.2117,14.3513,1026300.0],["2011-10-31",14.2233,14.427,14.2175,14.2815,530100.0],["2011-11-01",14.0313,14.2582,13.9731,14.0836,1042300.0],["2011-11-02",14.2873,14.5259,14.2291,14.4386,977400.0],["2011-11-03",14.4095,14.7762,14.3746,14.654,973000.0],["2011-11-04",14.555,14.7296,14.4736,14.6307,485200.0],["2011-11-07",14.5841,14.6889,14.4503,14.5783,549300.0],["2011-11-08",14.5958,14.7471,14.4736,14.7122,474900.0],["2011-11-09",14.5027,14.5492,14.2117,14.2233,653600.0],["2011-11-10",14.4037,14.427,14.2291,14.2699,624600.0],["2011-11-11",14.4445,14.6423,14.4154,14.5434,842800.0],["2011-11-14",14.5492,14.5492,14.3339,14.3572,448800.0],["2011-11-15",14.1244,14.3048,13.9847,14.2699,1304900.0],["2011-11-16",14.1884,14.3281,14.0836,14.1127,822500.0],["2011-11-17",14.136,14.2117,13.9556,14.0254,543200.0],["2011-11-18",14.1069,14.2524,14.0778,14.1651,933100.0],["2011-11-21",14.0254,14.0604,13.909,13.9905,549300.0],["2011-11-22",14.0138,14.0429,13.8218,13.8334,605900.0],["2011-11-23",13.7345,13.781,13.6646,13.7054,962700.0],["2011-11-25",13.6937,13.8276,13.6704,13.7403,317400.0],["2011-11-28",14.0429,14.0836,13.9207,14.008,744700.0],["2011-11-29",14.0662,14.2175,13.9963,14.2117,551200.0],["2011-11-30",14.5725,14.6249,14.4619,14.5783,984300.0],["2011-12-01",14.5492,14.619,14.4561,14.4677,693100.0],["2011-12-02",14.555,14.5958,14.2815,14.2815,515200.0],["2011-12-05",14.4677,14.5259,14.2873,14.3397,560700.0],["2011-12-06",14.4037,14.4561,14.3339,14.3979,405600.0],["2011-12-07",14.3746,14.4794,14.264,14.427,528400.0],["2011-12-08",14.363,14.427,14.1942,14.2291,462000.0],["2011-12-09",14.2873,14.3979,14.2117,14.3513,553800.0],["2011-12-12",14.2873,14.3397,14.1244,14.1942,493500.0],["2011-12-13",14.2815,14.4037,14.1709,14.2233,473900.0],["2011-12-14",14.2,14.2699,14.1186,14.1768,582800.0],["2011-12-15",14.3164,14.4445,14.2582,14.3921,516000.0],["2011-12-16",14.4037,14.4852,14.2757,14.3455,860900.0],["2011-12-19",14.4154,14.4619,14.235,14.2699,376600.0],["2011-12-20",14.4037,14.491,14.3688,14.4619,652800.0],["2011-12-21",14.4736,14.6191,14.4328,14.5958,839500.0],["2011-12-22",14.6458,14.7811,14.5752,14.7222,648200.0],["2011-12-23",14.7811,14.8987,14.7575,14.8046,310000.0],["2011-12-27",14.8105,15.0222,14.8105,14.9516,380800.0],["2011-12-28",14.9399,14.981,14.8222,14.8869,460800.0],["2011-12-29",14.934,14.9869,14.834,14.9752,525200.0],["2011-12-30",14.9575,14.9928,14.8752,14.8752,792600.0],["2012-01-03",15.0222,15.0693,14.6458,14.7046,485300.0],["2012-01-04",14.6575,14.734,14.6046,14.6046,385900.0],["2012-01-05",14.5517,14.5752,14.4164,14.4752,776800.0],["2012-01-06",14.5105,14.5105,14.2987,14.3105,708800.0],["2012-01-09",14.3282,14.3811,14.287,14.3752,580600.0],["2012-01-10",14.4987,14.5752,14.4281,14.5046,590600.0],["2012-01-11",14.4928,14.5575,14.4458,14.5223,580100.0],["2012-01-12",14.5693,14.6046,14.4399,14.5281,452500.0],["2012-01-13",14.6693,14.7105,14.4928,14.6281,928700.0],["2012-01-17",14.6752,14.8222,14.5458,14.5752,456800.0],["2012-01-18",14.5869,14.6516,14.5105,14.6516,463700.0],["2012-01-19",14.6516,14.6516,14.4046,14.4693,923400.0],["2012-01-20",14.5222,14.5693,14.4517,14.5105,870100.0],["2012-01-23",14.5399,14.6869,14.4987,14.5752,428700.0],["2012-01-24",14.534,14.5575,14.4576,14.534,499200.0],["2012-01-25",14.487,14.8163,14.4223,14.7752,629500.0],["2012-01-26",14.8046,14.9399,14.7458,14.9281,398600.0],["2012-01-27",14.8693,14.8693,14.6928,14.781,486200.0],["2012-01-30",14.7164,14.7281,14.5928,14.634,429100.0],["2012-01-31",14.7105,14.7928,14.587,14.6693,492500.0],["2012-02-01",14.7458,14.834,14.6928,14.7752,454900.0],["2012-02-02",14.8222,14.8634,14.734,14.7869,357100.0],["2012-02-03",14.9046,14.9634,14.8399,14.8752,403900.0],["2012-02-06",14.834,14.8693,14.7516,14.7693,226000.0],["2012-02-07",14.7693,14.8516,14.734,14.781,632500.0],["2012-02-08",14.8222,14.881,14.7163,14.8457,254500.0],["2012-02-09",14.8693,14.9104,14.7399,14.7516,315100.0],["2012-02-10",14.6575,14.7928,14.6575,14.7752,325200.0],["2012-02-13",14.8693,14.8928,14.7222,14.7516,261000.0],["2012-02-14",14.7105,14.7869,14.6281,14.6869,362800.0],["2012-02-15",14.6928,14.7458,14.4928,14.6105,719100.0],["2012-02-16",14.6399,14.8634,14.6222,14.8634,584900.0],["2012-02-17",14.834,14.9163,14.7869,14.7869,249800.0],["2012-02-21",14.781,14.8457,14.6987,14.7869,467900.0],["2012-02-22",14.7987,14.7987,14.6046,14.6575,482700.0],["2012-02-23",14.6693,14.7516,14.6281,14.6869,577200.0],["2012-02-24",14.6693,14.7752,14.5105,14.5575,982400.0],["2012-02-27",14.4987,14.7105,14.4987,14.6869,675100.0],["2012-02-28",14.7105,14.7105,14.5105,14.534,538800.0],["2012-02-29",14.5869,14.6575,14.434,14.4928,479400.0],["2012-03-01",14.5105,14.5987,14.4458,14.4575,430700.0],["2012-03-02",14.434,14.4987,14.3576,14.4105,424400.0],["2012-03-05",14.3576,14.487,14.3105,14.487,347900.0],["2012-03-06",14.4458,14.4693,14.3576,14.3928,499900.0],["2012-03-07",14.4399,14.5575,14.334,14.5517,541500.0],["2012-03-08",14.6046,14.6399,14.5046,14.6046,302900.0],["2012-03-09",14.5928,14.781,14.5517,14.7516,437000.0],["2012-03-12",14.7869,14.8987,14.7634,14.8634,294100.0],["2012-03-13",14.9281,14.9634,14.8399,14.9634,438800.0],["2012-03-14",14.9281,14.981,14.6693,14.7163,373600.0],["2012-03-15",14.7164,14.7575,14.587,14.6752,458800.0],["2012-03-16",14.6987,14.7163,14.5928,14.6516,618000.0],["2012-03-19",14.6693,14.7222,14.5752,14.5752,506700.0],["2012-03-20",14.5458,14.6517,14.534,14.634,381400.0],["2012-03-21",14.6575,14.6987,14.5575,14.5928,497300.0],["2012-03-22",14.5304,14.6255,14.4412,14.5542,585700.0],["2012-03-23",14.5245,14.6493,14.5007,14.6374,406800.0],["2012-03-26",14.7266,14.8098,14.6612,14.7623,421200.0],["2012-03-27",14.7623,14.8455,14.685,14.8039,385400.0],["2012-03-28",14.8217,14.8515,14.6612,14.7385,382600.0],["2012-03-29",14.6672,14.8396,14.6077,14.8158,448600.0],["2012-03-30",14.8514,14.899,14.8098,14.8514,371800.0],["2012-04-02",14.8633,15.0239,14.7979,14.9466,412900.0],["2012-04-03",14.9525,15.012,14.8455,14.9644,449300.0],["2012-04-04",14.899,14.9882,14.8812,14.905,492300.0],["2012-04-05",14.8574,14.8693,14.6909,14.7325,311200.0],["2012-04-09",14.5185,14.7325,14.5185,14.685,424600.0],["2012-04-10",14.6374,14.685,14.4174,14.5423,618000.0],["2012-04-11",14.6374,14.6374,14.4828,14.5542,580800.0],["2012-04-12",14.572,14.7088,14.5126,14.685,399700.0],["2012-04-13",14.6671,14.7801,14.6255,14.7147,643000.0],["2012-04-16",14.792,14.9644,14.7563,14.9287,610800.0],["2012-04-17",15.0358,15.0714,14.8693,15.012,306500.0],["2012-04-18",15.0001,15.0358,14.9287,14.9704,392300.0],["2012-04-19",14.9406,15.0239,14.8515,14.9169,399600.0],["2012-04-20",14.9882,15.0714,14.9228,14.9941,748000.0],["2012-04-23",14.8515,14.9169,14.8039,14.8871,409600.0],["2012-04-24",14.8396,15.0833,14.8396,15.0774,534600.0],["2012-04-25",15.1784,15.232,15.0595,15.1963,676700.0],["2012-04-26",15.1784,15.2557,15.1309,15.232,371500.0],["2012-04-27",15.226,15.3568,15.1963,15.333,412000.0],["2012-04-30",15.333,15.3746,15.2557,15.3568,338100.0],["2012-05-01",15.333,15.4757,15.2736,15.3092,554500.0],["2012-05-02",15.2498,15.2974,15.1606,15.2201,509800.0],["2012-05-03",15.1368,15.2141,14.8336,14.905,664800.0],["2012-05-04",14.8693,15.0179,14.7623,14.7861,357900.0],["2012-05-07",14.7444,14.7861,14.5661,14.5899,573700.0],["2012-05-08",14.5542,14.8217,14.5542,14.7861,745300.0],["2012-05-09",14.685,14.8574,14.6434,14.792,677000.0],["2012-05-10",14.8574,14.9763,14.8039,14.9287,437400.0],["2012-05-11",14.8633,14.9644,14.8158,14.8455,419400.0],["2012-05-14",14.7444,14.792,14.6434,14.6553,483000.0],["2012-05-15",14.6553,14.7266,14.5007,14.578,541000.0],["2012-05-16",14.578,14.6909,14.5661,14.6553,494900.0],["2012-05-17",14.679,14.679,14.4888,14.4888,358000.0],["2012-05-18",14.4709,14.6077,14.4234,14.5542,666800.0],["2012-05-21",14.5482,14.7028,14.5066,14.7028,437900.0],["2012-05-22",14.7325,14.8633,14.6969,14.8336,465500.0],["2012-05-23",14.7742,14.8158,14.6136,14.7266,654000.0],["2012-05-24",14.7028,14.8514,14.679,14.8455,436800.0],["2012-05-25",14.8633,14.9822,14.8633,14.9822,341800.0],["2012-05-29",15.0476,15.0655,14.9287,15.0298,333300.0],["2012-05-30",14.9466,15.1012,14.899,14.899,414000.0],["2012-05-31",14.899,15.0179,14.8336,14.9525,719500.0],["2012-06-01",14.7147,14.9525,14.7147,14.8514,477200.0],["2012-06-04",14.899,14.9466,14.8277,14.9466,370000.0],["2012-06-05",15.006,15.2141,14.9109,15.1665,541900.0],["2012-06-06",15.2974,15.4579,15.1844,15.4519,627300.0],["2012-06-07",15.6065,15.6065,15.4579,15.4579,655800.0],["2012-06-08",15.4222,15.6125,15.3687,15.6006,371600.0],["2012-06-11",15.6957,15.7611,15.5173,15.5233,425400.0],["2012-06-12",15.5292,15.5827,15.4579,15.559,432200.0],["2012-06-13",15.4935,15.6779,15.4876,15.6065,562200.0],["2012-06-14",15.5946,15.7433,15.5768,15.7016,542200.0],["2012-06-15",15.66,15.8562,15.6125,15.8087,667800.0],["2012-06-18",15.7551,15.9811,15.7551,15.9038,405600.0],["2012-06-19",15.9216,16.0167,15.8681,15.8741,415200.0],["2012-06-20",15.88,15.8859,15.7433,15.773,817500.0],["2012-06-21",15.761,15.833,15.5327,15.5628,669300.0],["2012-06-22",15.6288,15.7369,15.5868,15.7129,823600.0],["2012-06-25",15.5507,15.7069,15.5507,15.6889,341900.0],["2012-06-26",15.7249,15.755,15.6168,15.6889,365100.0],["2012-06-27",15.749,15.8691,15.7129,15.821,261700.0],["2012-06-28",15.6709,15.8871,15.5988,15.8871,384500.0],["2012-06-29",16.0493,16.0493,15.9291,16.0132,697400.0],["2012-07-02",16.0733,16.2595,16.0253,16.1574,801700.0],["2012-07-03",16.1514,16.2415,16.1454,16.2235,141300.0],["2012-07-05",16.2054,16.2415,16.1093,16.1454,218300.0],["2012-07-06",16.0012,16.1574,16.0012,16.1454,279600.0],["2012-07-09",16.0973,16.1814,15.9952,16.0913,403000.0],["2012-07-10",16.1754,16.2835,16.1334,16.1874,539400.0],["2012-07-11",16.1814,16.3015,16.1274,16.1814,451000.0],["2012-07-12",16.1634,16.2475,16.1334,16.1814,624100.0],["2012-07-13",16.2475,16.4517,16.2175,16.4037,691300.0],["2012-07-16",16.4037,16.4397,16.2715,16.2775,392300.0],["2012-07-17",16.3436,16.4397,16.2655,16.3496,529400.0],["2012-07-18",16.3136,16.4397,16.2715,16.4097,401800.0],["2012-07-19",16.3977,16.4938,16.2475,16.4157,368300.0],["2012-07-20",16.3256,16.5538,16.3256,16.4157,416700.0],["2012-07-23",16.2535,16.3616,16.2175,16.2475,262900.0],["2012-07-24",16.3496,16.4097,16.0373,16.1033,693100.0],["2012-07-25",16.1274,16.1514,15.9592,16.0733,321400.0],["2012-07-26",16.2475,16.3316,16.1634,16.2535,324000.0],["2012-07-27",16.3196,16.4757,16.3076,16.4037,390500.0],["2012-07-30",16.3856,16.5658,16.3736,16.5178,355000.0],["2012-07-31",16.5058,16.5838,16.3496,16.3556,625200.0],["2012-08-01",16.3856,16.6679,16.3256,16.3316,772600.0],["2012-08-02",16.2895,16.4217,16.1694,16.4217,613800.0],["2012-08-03",16.4757,16.6379,16.3436,16.5418,482300.0],["2012-08-06",16.5899,16.6319,16.5058,16.5718,401200.0],["2012-08-07",16.6679,16.6679,16.4457,16.5478,446500.0],["2012-08-08",16.4757,16.5778,16.3796,16.4697,640500.0],["2012-08-09",16.4697,16.5778,16.3556,16.3916,506300.0],["2012-08-10",16.3977,16.5058,16.3496,16.5058,556100.0],["2012-08-13",16.5178,16.5899,16.4577,16.5418,389700.0],["2012-08-14",16.6139,16.686,16.5598,16.686,328700.0],["2012-08-15",16.746,16.7701,16.4878,16.5058,1395900.0],["2012-08-16",16.4877,16.5598,16.3916,16.4337,314500.0],["2012-08-17",16.4097,16.4637,16.3316,16.4157,277300.0],["2012-08-20",16.3736,16.4277,16.3556,16.4277,275500.0],["2012-08-21",16.4217,16.5118,16.3676,16.3856,467800.0],["2012-08-22",16.3856,16.4517,16.3496,16.3676,307500.0],["2012-08-23",16.3256,16.3556,16.1214,16.1814,342300.0],["2012-08-24",16.1514,16.2535,16.0973,16.2114,359300.0],["2012-08-27",16.2415,16.3496,16.2114,16.3196,286400.0],["2012-08-28",16.3076,16.3916,16.2715,16.3076,451700.0],["2012-08-29",16.3316,16.3736,16.2175,16.3556,645200.0],["2012-08-30",16.3136,16.3376,16.1874,16.1934,277500.0],["2012-08-31",16.2835,16.2955,16.0853,16.1213,365800.0],["2012-09-04",16.1874,16.2715,16.0673,16.2475,458500.0],["2012-09-05",16.3316,16.3916,16.1874,16.2775,1576900.0],["2012-09-06",16.3796,16.5298,16.3316,16.5118,311000.0],["2012-09-07",16.5418,16.5899,16.4457,16.4878,299900.0],["2012-09-10",16.4517,16.5478,16.4517,16.4637,170700.0],["2012-09-11",16.4817,16.4817,16.3436,16.3616,281800.0],["2012-09-12",16.3436,16.4037,16.1754,16.2595,387100.0],["2012-09-13",16.2775,16.4817,16.2535,16.4697,405900.0],["2012-09-14",16.4938,16.4998,16.3977,16.4878,591300.0],["2012-09-17",16.4637,16.5358,16.3736,16.4217,466800.0],["2012-09-18",16.4037,16.4757,16.3856,16.4577,231800.0],["2012-09-19",16.4757,16.5298,16.3916,16.3977,392900.0],["2012-09-20",16.3977,16.5058,16.3616,16.3916,534800.0],["2012-09-21",16.3613,16.4705,16.331,16.4098,643800.0],["2012-09-24",16.428,16.604,16.3795,16.5554,425000.0],["2012-09-25",16.5736,16.6646,16.5251,16.5251,531000.0],["2012-09-26",16.5433,16.7374,16.5433,16.5918,455700.0],["2012-09-27",16.5858,16.6282,16.3552,16.3977,460400.0],["2012-09-28",16.3188,16.428,16.2764,16.4038,543300.0],["2012-10-01",16.422,16.5312,16.3916,16.422,465200.0],["2012-10-02",16.4826,16.5372,16.3613,16.4644,273800.0],["2012-10-03",16.4826,16.5979,16.4402,16.5372,315300.0],["2012-10-04",16.5554,16.695,16.5554,16.6768,315600.0],["2012-10-05",16.6768,16.7738,16.6222,16.6343,287500.0],["2012-10-08",16.6222,16.6464,16.5676,16.5736,214000.0],["2012-10-09",16.5372,16.61,16.4766,16.513,402900.0],["2012-10-10",16.5008,16.6222,16.428,16.5797,418600.0],["2012-10-11",16.6646,16.7799,16.6161,16.7617,498200.0],["2012-10-12",16.7192,16.8042,16.6707,16.7435,529500.0],["2012-10-15",16.7435,16.8709,16.6889,16.8709,320100.0],["2012-10-16",16.9194,16.9862,16.7617,16.7799,393300.0],["2012-10-17",16.8284,16.9801,16.786,16.9801,149800.0],["2012-10-18",16.9619,17.0347,16.9255,16.9801,348600.0],["2012-10-19",16.9012,16.9498,16.7435,16.8224,320300.0],["2012-10-22",16.8345,16.8345,16.6646,16.7617,196000.0],["2012-10-23",16.6828,16.701,16.4826,16.6464,225300.0],["2012-10-24",16.6828,16.6889,16.5312,16.5736,238100.0],["2012-10-25",16.6404,16.6464,16.4705,16.5736,323400.0],["2012-10-26",16.6222,16.6525,16.4826,16.5797,210900.0],["2012-10-31",16.6343,16.7314,16.5494,16.6222,306900.0],["2012-11-01",16.6646,16.7981,16.61,16.6282,393700.0],["2012-11-02",16.7071,16.7556,16.4402,16.4402,398800.0],["2012-11-05",16.422,16.4584,16.2582,16.3067,343200.0],["2012-11-06",16.3249,16.5312,16.2703,16.4826,510400.0],["2012-11-07",16.331,16.3431,16.0398,16.0762,463200.0],["2012-11-08",16.1429,16.4159,15.9306,15.9791,549100.0],["2012-11-09",15.7486,15.876,15.3361,15.694,689200.0],["2012-11-12",15.4453,15.7729,15.4331,15.5181,496500.0],["2012-11-13",15.4453,15.7001,15.4271,15.6273,448300.0],["2012-11-14",15.6394,15.6697,15.3725,15.3785,823000.0],["2012-11-15",15.4149,15.4999,15.1662,15.2693,576900.0],["2012-11-16",15.2208,15.4028,15.0813,15.3664,981300.0],["2012-11-19",15.4635,15.5241,15.3239,15.4877,893200.0],["2012-11-20",15.4877,15.5059,15.239,15.3118,663600.0],["2012-11-21",15.3603,15.5241,15.3482,15.4271,860300.0],["2012-11-23",15.4938,15.5423,15.3725,15.4392,182100.0],["2012-11-26",15.421,15.6637,15.421,15.6212,537800.0],["2012-11-27",15.6576,15.9124,15.6333,15.9003,1034600.0],["2012-11-28",15.8821,16.1005,15.7243,16.0701,621800.0],["2012-11-29",16.1672,16.246,16.0641,16.24,445100.0],["2012-11-30",16.2279,16.4038,16.2218,16.3977,628500.0],["2012-12-03",16.4402,16.4887,16.149,16.3006,559000.0],["2012-12-04",16.2703,16.3188,16.1732,16.2278,419500.0],["2012-12-05",16.2036,16.5918,16.1672,16.4584,564200.0],["2012-12-06",16.4644,16.5858,16.3977,16.4826,313600.0],["2012-12-07",16.4948,16.519,16.3977,16.4887,190500.0],["2012-12-10",16.5069,16.519,16.4402,16.4948,323300.0],["2012-12-11",16.5736,16.5797,16.4644,16.5494,378300.0],["2012-12-12",16.61,16.6161,16.4402,16.4462,233800.0],["2012-12-13",16.4402,16.4644,16.3128,16.4159,239800.0],["2012-12-14",16.3977,16.5008,16.3856,16.4644,554100.0],["2012-12-17",16.4584,16.6828,16.2582,16.6707,516300.0],["2012-12-18",16.7132,16.8527,16.6222,16.7738,490900.0],["2012-12-19",16.8224,16.8406,16.6707,16.7435,511300.0],["2012-12-20",16.7374,16.8102,16.6889,16.8042,491000.0],["2012-12-21",16.7674,16.8409,16.5959,16.8103,955700.0],["2012-12-24",16.7674,16.7674,16.6081,16.7368,224900.0],["2012-12-26",16.7551,16.7735,16.5897,16.6326,508200.0],["2012-12-27",16.602,16.651,16.357,16.5407,409300.0],["2012-12-28",16.4427,16.6265,16.3876,16.5407,706000.0],["2012-12-31",16.5346,16.7797,16.4243,16.7613,462200.0],["2013-01-02",16.988,17.1595,16.9635,17.1595,671300.0],["2013-01-03",17.1289,17.233,17.0431,17.086,419500.0],["2013-01-04",17.1472,17.2207,17.0982,17.1962,387300.0],["2013-01-07",17.1105,17.1534,16.9941,17.0125,331400.0],["2013-01-08",16.9635,17.0063,16.8532,16.9206,286700.0],["2013-01-09",16.9573,16.9757,16.8042,16.8348,411900.0],["2013-01-10",16.8838,16.9328,16.798,16.8593,574600.0],["2013-01-11",16.8838,17.0063,16.8225,16.9941,305300.0],["2013-01-14",16.9757,17.0063,16.9022,16.9696,252200.0],["2013-01-15",16.9267,17.0002,16.8593,16.9941,358700.0],["2013-01-16",16.9818,16.9941,16.8838,16.9083,241200.0],["2013-01-17",16.9573,17.1043,16.9206,17.0186,237000.0],["2013-01-18",17.0186,17.1227,16.9696,17.1227,248900.0],["2013-01-22",17.1289,17.3617,17.1105,17.3555,239900.0],["2013-01-23",17.3616,17.3616,17.1901,17.282,242000.0],["2013-01-24",17.2881,17.4045,17.2881,17.3555,298600.0],["2013-01-25",17.4229,17.5087,17.2759,17.4964,431100.0],["2013-01-28",17.4597,17.4719,17.2943,17.4045,325300.0],["2013-01-29",17.38,17.5761,17.3494,17.5516,375400.0],["2013-01-30",17.5271,17.5699,17.4474,17.4964,213500.0],["2013-01-31",17.478,17.6618,17.4352,17.5944,412300.0],["2013-02-01",17.6312,17.7415,17.6251,17.7047,316900.0],["2013-02-04",17.6496,17.6863,17.4964,17.5209,394600.0],["2013-02-05",17.6006,17.668,17.5209,17.6006,394200.0],["2013-02-06",17.5516,17.5516,17.4229,17.5209,756600.0],["2013-02-07",17.5516,17.5516,17.3862,17.4474,711200.0],["2013-02-08",17.4903,17.5883,17.4413,17.5454,456900.0],["2013-02-11",17.5761,17.6189,17.4964,17.5761,334600.0],["2013-02-12",17.6006,17.766,17.5638,17.7353,297300.0],["2013-02-13",17.766,17.8272,17.7108,17.7537,360100.0],["2013-02-14",17.7047,17.7047,17.5638,17.6618,410800.0],["2013-02-15",17.7415,17.7782,17.6741,17.7537,277000.0],["2013-02-19",17.7966,17.962,17.7476,17.815,478800.0],["2013-02-20",17.8701,17.913,17.5454,17.5699,1127100.0],["2013-02-21",17.5148,17.5822,17.3984,17.4842,850500.0],["2013-02-22",17.4842,17.913,17.4842,17.864,614900.0],["2013-02-25",17.9498,18.0417,17.6006,17.6128,482300.0],["2013-02-26",17.7047,17.8885,17.619,17.815,612700.0],["2013-02-27",17.8517,18.1642,17.8272,18.1213,584900.0],["2013-02-28",18.0968,18.299,18.0172,18.1887,458200.0],["2013-03-01",18.1336,18.299,18.0294,18.2683,350200.0],["2013-03-04",18.2254,18.5011,18.2009,18.3112,698200.0],["2013-03-05",18.397,18.5991,18.3541,18.5563,598800.0],["2013-03-06",18.6114,18.6175,18.495,18.5808,557300.0],["2013-03-07",18.6175,18.7033,18.5379,18.5563,473900.0],["2013-03-08",18.6727,18.6727,18.3725,18.4337,620000.0],["2013-03-11",18.3602,18.4889,18.3602,18.397,388900.0],["2013-03-12",18.3786,18.4521,18.2561,18.2683,369800.0],["2013-03-13",18.2683,18.3725,18.2377,18.2561,560500.0],["2013-03-14",18.3051,18.4399,18.2499,18.397,595000.0],["2013-03-15",18.3786,18.5011,18.299,18.4399,925800.0],["2013-03-18",18.3173,18.4092,18.2561,18.2622,387600.0],["2013-03-19",18.3051,18.3725,18.1519,18.2071,354700.0],["2013-03-20",18.2745,18.3786,18.2622,18.3786,326800.0],["2013-03-21",18.2921,18.3601,18.1931,18.2735,284500.0],["2013-03-22",18.3044,18.4157,18.2364,18.3415,402900.0],["2013-03-25",18.391,18.5455,18.323,18.3662,532000.0],["2013-03-26",18.4404,18.6197,18.4342,18.5702,802800.0],["2013-03-27",18.5393,18.6753,18.4651,18.595,748400.0],["2013-03-28",18.6444,18.8484,18.6321,18.7495,920600.0],["2013-04-01",18.731,18.8299,18.663,18.7681,667100.0],["2013-04-02",18.8299,18.8917,18.7248,18.7866,489400.0],["2013-04-03",18.799,18.8793,18.7742,18.8051,654900.0],["2013-04-04",18.8237,18.8979,18.799,18.867,643400.0],["2013-04-05",18.6815,18.8917,18.6382,18.8731,715600.0],["2013-04-08",18.8793,19.0215,18.8299,19.0153,705200.0],["2013-04-09",19.0586,19.1204,18.9102,18.9164,400600.0],["2013-04-10",18.9721,19.1946,18.935,19.1513,495100.0],["2013-04-11",19.1513,19.1761,19.0771,19.1513,386700.0],["2013-04-12",19.0895,19.2564,19.0833,19.0957,506100.0],["2013-04-15",19.0524,19.1637,18.867,18.867,693800.0],["2013-04-16",18.9906,19.139,18.8422,19.1328,503600.0],["2013-04-17",19.0833,19.0833,18.8113,18.9412,376400.0],["2013-04-18",18.9968,19.0833,18.8608,18.9473,340600.0],["2013-04-19",18.9535,19.2997,18.9288,19.2873,335600.0],["2013-04-22",19.3121,19.3739,19.0524,19.343,300800.0],["2013-04-23",19.4048,19.4851,19.3306,19.4851,299600.0],["2013-04-24",19.4851,19.5408,19.3368,19.4604,335000.0],["2013-04-25",19.4728,19.6768,19.4357,19.5408,337100.0],["2013-04-26",19.5161,19.6335,19.4233,19.5037,371500.0],["2013-04-29",19.5161,19.7819,19.4604,19.7757,610300.0],["2013-04-30",19.751,19.9426,19.6953,19.9364,409600.0],["2013-05-01",19.9364,20.0168,19.7633,19.7881,614300.0],["2013-05-02",19.9117,20.0601,19.8375,19.9859,430900.0],["2013-05-03",20.1713,20.3321,20.1281,20.227,580000.0],["2013-05-06",20.2826,20.3444,19.8684,19.8746,334500.0],["2013-05-07",19.8746,20.1281,19.7942,20.1157,429800.0],["2013-05-08",20.1281,20.1342,19.8499,19.9117,436000.0],["2013-05-09",19.887,20.0044,19.5099,19.5284,446400.0],["2013-05-10",19.5964,19.683,19.547,19.6521,333800.0],["2013-05-13",19.5964,19.6459,19.4233,19.5346,387300.0],["2013-05-14",19.5346,19.7571,19.4728,19.7262,281400.0],["2013-05-15",19.7262,20.0786,19.7262,19.9982,339700.0],["2013-05-16",19.9921,20.0291,19.7942,19.8808,354100.0],["2013-05-17",19.9364,20.0539,19.8684,19.9859,346500.0],["2013-05-20",19.8993,20.0972,19.8561,19.9302,211200.0],["2013-05-21",19.9302,19.9735,19.751,19.8993,252900.0],["2013-05-22",19.8561,20.0662,19.4542,19.5037,374700.0],["2013-05-23",19.3553,19.5593,19.0524,19.3121,589800.0],["2013-05-24",19.2255,19.2935,19.0895,19.207,227600.0],["2013-05-28",19.3182,19.4604,19.1637,19.2441,406300.0],["2013-05-29",19.0957,19.1699,18.7001,18.7681,505600.0],["2013-05-30",18.8731,19.4419,18.8731,19.0586,461300.0],["2013-05-31",19.003,19.2008,18.8113,18.8175,532700.0],["2013-06-03",18.8175,19.108,18.7,18.9906,717100.0],["2013-06-04",18.9906,19.3182,18.8793,19.1451,1058200.0],["2013-06-05",19.0833,19.1699,18.8546,18.9782,669500.0],["2013-06-06",18.9411,19.1946,18.8793,19.1946,569100.0],["2013-06-07",19.2688,19.3491,19.0524,19.2811,469000.0],["2013-06-10",19.3182,19.411,19.2008,19.3306,368300.0],["2013-06-11",19.1019,19.139,18.3601,18.4095,1523300.0],["2013-06-12",18.7495,18.8422,18.3106,18.3601,5262400.0],["2013-06-13",18.4157,18.935,18.3662,18.8731,1714200.0],["2013-06-14",18.8731,19.0215,18.7866,19.0215,761600.0],["2013-06-17",19.1451,19.2935,18.9844,19.0462,620700.0],["2013-06-18",19.0215,19.3553,18.935,19.3491,823600.0],["2013-06-19",19.3306,19.3677,18.7433,18.7681,657500.0],["2013-06-20",18.5826,18.6568,18.2179,18.2735,849000.0],["2013-06-21",18.4264,18.6073,18.183,18.5824,1168000.0],["2013-06-24",18.5387,18.7633,18.2766,18.5262,1353300.0],["2013-06-25",18.7072,18.832,18.495,18.6385,936000.0],["2013-06-26",18.7945,18.963,18.7571,18.8632,833200.0],["2013-06-27",18.9693,19.2376,18.9505,19.1003,655700.0],["2013-06-28",19.0317,19.2563,18.9256,19.0878,611300.0],["2013-07-01",19.1814,19.2438,18.8257,18.8507,598400.0],["2013-07-02",18.8382,19.0317,18.7446,18.8944,585300.0],["2013-07-03",18.8445,18.9505,18.7821,18.9381,257300.0],["2013-07-05",19.0504,19.1752,18.6011,18.963,458200.0],["2013-07-08",18.9942,19.2064,18.9193,19.119,603300.0],["2013-07-09",19.1939,19.3561,19.1377,19.3062,400100.0],["2013-07-10",19.2688,19.5184,19.2251,19.4622,379900.0],["2013-07-11",19.6868,19.9052,19.5496,19.8616,987100.0],["2013-07-12",19.8366,19.9177,19.6868,19.9052,446600.0],["2013-07-15",19.9302,20.2609,19.8428,20.2048,696700.0],["2013-07-16",20.2672,20.2734,19.8678,19.9302,551900.0],["2013-07-17",19.9427,20.0363,19.768,19.8491,483900.0],["2013-07-18",19.8803,20.1236,19.8678,20.03,395500.0],["2013-07-19",20.0176,20.1548,19.9739,20.0987,326700.0],["2013-07-22",20.0862,20.2235,20.0737,20.1548,382700.0],["2013-07-23",20.1985,20.2235,20.0238,20.1174,359500.0],["2013-07-24",20.0425,20.0425,19.5995,19.6494,539700.0],["2013-07-25",19.5808,19.8366,19.5496,19.8054,428700.0],["2013-07-26",19.7368,19.8304,19.6369,19.8179,352400.0],["2013-07-29",19.7929,19.8179,19.6556,19.743,672400.0],["2013-07-30",19.8366,19.9864,19.7929,19.8803,338900.0],["2013-07-31",19.8865,19.8865,19.6057,19.7804,452700.0],["2013-08-01",19.8865,19.9864,19.7243,19.9177,1424000.0],["2013-08-02",20.1112,20.7539,19.7804,19.7867,1447000.0],["2013-08-05",19.768,19.768,19.2064,19.3748,1445200.0],["2013-08-06",19.2625,19.3561,18.988,19.0005,912400.0],["2013-08-07",18.9318,19.3499,18.7197,19.2937,936200.0],["2013-08-08",19.4747,19.4747,19.144,19.144,824200.0],["2013-08-09",19.0691,19.2126,18.7197,18.9381,1645500.0],["2013-08-12",18.8445,18.9193,18.7758,18.8507,700800.0],["2013-08-13",18.9193,18.9193,18.7134,18.7571,354000.0],["2013-08-14",18.7384,18.7446,18.6073,18.6261,487600.0],["2013-08-15",18.4888,18.5449,18.2017,18.2579,558900.0],["2013-08-16",18.2142,18.2267,17.9709,18.0458,653300.0],["2013-08-19",18.0208,18.1144,17.7213,17.7899,702000.0],["2013-08-20",17.7899,18.0957,17.6963,17.9085,504400.0],["2013-08-21",17.8586,17.9397,17.6901,17.7899,529600.0],["2013-08-22",17.8336,18.0145,17.7899,17.9209,262300.0],["2013-08-23",17.921,18.0769,17.8398,18.0146,569500.0],["2013-08-26",18.0395,18.1082,17.8523,17.8835,747000.0],["2013-08-27",17.7275,17.9209,17.7275,17.8336,679400.0],["2013-08-28",17.8586,18.0021,17.7587,17.9709,562700.0],["2013-08-29",17.9397,17.9833,17.8086,17.9771,692500.0],["2013-08-30",18.0208,18.1269,17.9334,17.9771,826700.0],["2013-09-03",18.1581,18.1643,17.7525,17.8024,2183400.0],["2013-09-04",17.7774,17.8024,17.5653,17.7026,1428900.0],["2013-09-05",17.7026,17.7088,17.4654,17.4966,970400.0],["2013-09-06",17.584,17.7275,17.4654,17.4842,769700.0],["2013-09-09",17.5029,17.559,17.3781,17.5154,589100.0],["2013-09-10",17.5902,17.6027,17.4717,17.6027,459900.0],["2013-09-11",17.609,17.609,17.3032,17.3282,761300.0],["2013-09-12",17.4405,17.4904,17.2034,17.2533,1143300.0],["2013-09-13",17.3531,17.3656,17.2096,17.2408,1145400.0],["2013-09-16",17.4779,17.6901,17.4779,17.6027,1887300.0],["2013-09-17",17.5653,17.7026,17.5528,17.6339,901300.0],["2013-09-18",17.609,18.0957,17.5528,18.0333,859200.0],["2013-09-19",18.0458,18.0707,17.8336,18.0582,775700.0],["2013-09-20",18.077,18.1269,17.8835,17.8835,1936400.0],["2013-09-23",17.8111,18.1324,17.7355,18.0883,805600.0],["2013-09-24",18.0505,18.1576,18.0316,18.0883,890500.0],["2013-09-25",18.1261,18.1387,17.8552,17.8804,867300.0],["2013-09-26",18.0505,18.1702,17.9245,18.0001,907800.0],["2013-09-27",17.8993,18.019,17.704,17.7985,769600.0],["2013-09-30",17.6599,17.8048,17.6221,17.7859,576800.0],["2013-10-01",18.1072,18.1576,17.9119,18.0631,674700.0],["2013-10-02",17.9749,18.1135,17.8867,18.0379,705700.0],["2013-10-03",17.9686,17.9686,17.6473,17.8048,1164400.0],["2013-10-04",17.7796,17.8552,17.7103,17.7418,429800.0],["2013-10-07",17.6158,17.7796,17.5843,17.5969,310100.0],["2013-10-08",17.6473,17.9371,17.5275,17.7355,478000.0],["2013-10-09",17.7859,18.0883,17.7481,18.0316,1323300.0],["2013-10-10",18.2017,18.271,17.8489,18.2143,623300.0],["2013-10-11",18.2143,18.2773,18.1135,18.271,305900.0],["2013-10-14",18.1765,18.3151,17.9308,18.1198,563000.0],["2013-10-15",18.0568,18.1009,17.7229,17.767,508200.0],["2013-10-16",17.8615,17.9371,17.7166,17.8615,513900.0],["2013-10-17",17.7607,18.1765,17.7481,18.1765,755200.0],["2013-10-18",18.2962,18.3214,18.1009,18.2962,657300.0],["2013-10-21",18.3088,18.3781,18.1513,18.2332,522200.0],["2013-10-22",18.2962,18.586,18.2269,18.586,535700.0],["2013-10-23",18.5419,18.712,18.4411,18.4537,640200.0],["2013-10-24",18.5041,18.5041,18.3529,18.4096,521100.0],["2013-10-25",18.4537,18.6742,18.3655,18.6238,385000.0],["2013-10-28",18.586,18.7246,18.5167,18.6301,622200.0],["2013-10-29",18.6616,18.712,18.523,18.586,372000.0],["2013-10-30",18.6553,18.6679,18.3088,18.3088,535300.0],["2013-10-31",18.4474,18.4474,17.9245,18.082,927300.0],["2013-11-01",17.83,18.7687,17.7607,18.5923,1618100.0],["2013-11-04",18.7057,18.7876,18.523,18.775,781100.0],["2013-11-05",18.7246,18.8254,18.5482,18.5923,677700.0],["2013-11-06",18.6931,18.8065,18.5293,18.649,878800.0],["2013-11-07",18.7057,18.712,18.4096,18.5293,641400.0],["2013-11-08",18.5041,18.6175,18.2269,18.5608,635900.0],["2013-11-11",18.5293,18.6805,18.3907,18.5482,594200.0],["2013-11-12",18.4852,18.5923,18.3781,18.4033,504500.0],["2013-11-13",18.2647,18.586,18.1702,18.4537,571600.0],["2013-11-14",18.46,18.6805,18.3781,18.6301,417500.0],["2013-11-15",18.6049,18.7498,18.4096,18.5608,471400.0],["2013-11-18",18.586,18.6364,18.3592,18.5986,842600.0],["2013-11-19",18.586,18.838,18.586,18.7813,1025100.0],["2013-11-20",18.8191,18.8254,18.6175,18.6868,819200.0],["2013-11-21",18.712,18.7498,18.5608,18.7246,626200.0],["2013-11-22",18.6742,18.7813,18.586,18.7435,491400.0],["2013-11-25",18.775,18.8506,18.7057,18.8065,1011000.0],["2013-11-26",18.775,18.8065,18.6931,18.7687,1767000.0],["2013-11-27",18.7498,18.8317,18.649,18.712,1343900.0],["2013-11-29",18.7624,18.838,18.6049,18.7813,332900.0],["2013-12-02",18.8128,18.8128,18.4411,18.4474,760800.0],["2013-12-03",18.3781,18.6427,18.3592,18.4285,959300.0],["2013-12-04",18.334,18.6427,18.271,18.6238,655300.0],["2013-12-05",18.649,18.649,18.4285,18.5041,740000.0],["2013-12-06",18.6049,18.8317,18.5608,18.7498,425100.0],["2013-12-09",18.901,19.0522,18.6742,18.8002,964500.0],["2013-12-10",18.8317,18.8317,18.4915,18.5923,776500.0],["2013-12-11",18.5986,18.6931,18.3277,18.3529,524300.0],["2013-12-12",18.3529,18.586,18.3151,18.5545,1160700.0],["2013-12-13",18.5608,18.6805,18.5041,18.6301,560100.0],["2013-12-16",18.6742,18.9514,18.6364,18.9325,671700.0],["2013-12-17",18.9451,18.9892,18.7813,18.9703,572200.0],["2013-12-18",18.9577,19.2601,18.7498,19.2286,1400500.0],["2013-12-19",19.2475,19.2475,18.9703,19.0522,945500.0],["2013-12-20",19.1215,19.2412,19.0018,19.0459,1091800.0],["2013-12-23",19.1508,19.1826,18.7884,19.0745,805700.0],["2013-12-24",19.011,19.2716,18.9664,19.0873,395700.0],["2013-12-26",19.189,19.2716,18.9792,19.0237,446100.0],["2013-12-27",19.1063,19.2398,18.9728,19.1508,708600.0],["2013-12-30",19.1,19.2716,19.0745,19.1063,468600.0],["2013-12-31",19.1699,19.2526,19.0745,19.2017,470500.0],["2014-01-02",19.1,19.1318,18.7503,18.8139,742500.0],["2014-01-03",18.8075,18.8901,18.6295,18.7058,515800.0],["2014-01-06",18.7248,18.7312,18.5214,18.5341,689200.0],["2014-01-07",18.6422,18.7503,18.5468,18.6994,498800.0],["2014-01-08",18.7121,18.7566,18.5341,18.6549,574900.0],["2014-01-09",18.6994,18.9092,18.6613,18.9029,742500.0],["2014-01-10",18.9537,19.1953,18.9347,19.119,331700.0],["2014-01-13",19.0936,19.1508,18.9029,18.9792,428600.0],["2014-01-14",19.0555,19.0745,18.9029,18.9219,395400.0],["2014-01-15",18.9728,19.0427,18.7312,18.7566,523000.0],["2014-01-16",18.6994,18.8011,18.6295,18.7821,424800.0],["2014-01-17",18.8202,18.8202,18.7121,18.7439,408500.0],["2014-01-21",18.763,18.9537,18.7439,18.9537,395200.0],["2014-01-22",18.9601,19.1,18.9156,19.0555,448700.0],["2014-01-23",19.0555,19.2081,18.9347,19.2081,486300.0],["2014-01-24",19.0618,19.1636,18.9728,18.9855,608300.0],["2014-01-27",19.0173,19.0173,18.8139,18.8202,467700.0],["2014-01-28",18.8456,18.852,18.7058,18.8266,488200.0],["2014-01-29",18.7566,19.0491,18.7566,18.8711,566200.0],["2014-01-30",18.9156,19.1953,18.8647,19.1127,296800.0],["2014-01-31",18.9347,19.3225,18.9347,19.189,392100.0],["2014-02-03",19.2399,19.4878,18.8329,18.8902,649200.0],["2014-02-04",18.9665,18.9665,18.5913,18.6295,557700.0],["2014-02-05",18.6231,18.6485,18.4387,18.4832,510300.0],["2014-02-06",18.4959,18.6358,18.426,18.585,580000.0],["2014-02-07",18.6231,18.693,18.5214,18.5595,826100.0],["2014-02-10",18.5277,18.693,18.426,18.693,625600.0],["2014-02-11",18.7566,19.0555,18.6613,18.9919,751400.0],["2014-02-12",19.0046,19.2017,19.0046,19.1572,398300.0],["2014-02-13",19.119,19.5069,19.0745,19.4751,670600.0],["2014-02-14",19.6722,20.1872,19.6722,20.0728,920800.0],["2014-02-18",20.2127,20.289,20.0728,20.1681,838800.0],["2014-02-19",20.1618,20.3907,19.9965,20.0092,643100.0],["2014-02-20",20.0473,20.2635,20.0155,20.2381,363400.0],["2014-02-21",20.3271,20.5242,20.2762,20.4225,764400.0],["2014-02-24",20.4415,20.4733,20.1809,20.1936,582500.0],["2014-02-25",20.2254,20.3398,20.1173,20.1745,319400.0],["2014-02-26",20.2572,20.2826,20.041,20.0601,438800.0],["2014-02-27",20.0537,20.1427,19.971,20.1173,497700.0],["2014-02-28",20.1364,20.3589,20.1364,20.219,463500.0],["2014-03-03",20.1236,20.2635,20.0346,20.1364,644300.0],["2014-03-04",20.3144,20.3589,20.1554,20.2699,1208000.0],["2014-03-05",20.2444,20.3207,20.0664,20.1236,504900.0],["2014-03-06",20.1872,20.1999,19.9138,19.9329,296300.0],["2014-03-07",19.9647,20.0728,19.8248,20.0664,278900.0],["2014-03-10",20.0473,20.13,19.9647,20.0156,251400.0],["2014-03-11",20.0664,20.0664,19.8312,19.8757,248000.0],["2014-03-12",19.8693,20.0791,19.8375,20.0791,352000.0],["2014-03-13",20.1173,20.3716,20.0855,20.289,290800.0],["2014-03-14",20.2826,20.5051,20.1618,20.4415,300900.0],["2014-03-17",20.5814,20.7595,20.4352,20.5751,731800.0],["2014-03-18",20.5878,20.7595,20.5306,20.7277,263800.0],["2014-03-19",20.7531,20.823,20.3462,20.4479,470600.0],["2014-03-20",20.4288,20.4288,20.219,20.3398,589100.0],["2014-03-21",20.3494,20.8561,20.3494,20.7342,1056600.0],["2014-03-24",20.7342,20.8882,20.5034,20.5098,636700.0],["2014-03-25",20.5675,20.6765,20.42,20.4969,734800.0],["2014-03-26",20.5483,20.5803,20.2468,20.2532,467400.0],["2014-03-27",20.2276,20.5354,20.2019,20.5226,509700.0],["2014-03-28",20.4841,20.6124,20.4264,20.4841,314000.0],["2014-03-31",20.6188,20.9523,20.5418,20.7406,396100.0],["2014-04-01",20.7791,20.8433,20.5867,20.7022,383900.0],["2014-04-02",20.6893,20.8368,20.529,20.824,446200.0],["2014-04-03",20.8304,20.9459,20.715,20.8753,646300.0],["2014-04-04",21.0036,21.1254,20.8048,20.8112,529900.0],["2014-04-07",20.7214,20.8882,20.5354,20.7663,338500.0],["2014-04-08",20.7727,21.0036,20.6444,20.8817,494100.0],["2014-04-09",20.9202,21.0164,20.6316,20.8304,566000.0],["2014-04-10",20.8625,20.9908,20.6701,20.7342,944200.0],["2014-04-11",20.5931,20.933,20.5931,20.6509,369500.0],["2014-04-14",20.7855,20.901,20.6509,20.7535,470700.0],["2014-04-15",20.7663,20.9138,20.6701,20.8689,814800.0],["2014-04-16",20.9523,20.9844,20.8304,20.9523,816600.0],["2014-04-17",20.9651,21.1126,20.6829,20.7022,738500.0],["2014-04-21",20.7663,20.9202,20.6509,20.7471,538800.0],["2014-04-22",20.7342,20.8753,20.6701,20.8497,364900.0],["2014-04-23",20.8625,21.0421,20.7984,20.9074,629500.0],["2014-04-24",20.9715,21.0741,20.8433,21.0421,583900.0],["2014-04-25",21.0549,21.2216,21.0357,21.1575,638800.0],["2014-04-28",21.2281,21.2473,20.9074,21.1896,550500.0],["2014-04-29",21.2409,21.3948,20.8497,21.0998,1075600.0],["2014-04-30",21.2024,21.7026,21.0677,21.4654,1547900.0],["2014-05-01",21.4589,21.5295,21.1319,21.382,509300.0],["2014-05-02",21.3691,21.4525,20.8817,21.0485,1178400.0],["2014-05-05",20.9459,21.087,20.8817,21.01,418000.0],["2014-05-06",20.9266,21.0485,20.8689,20.9395,983100.0],["2014-05-07",20.933,21.2281,20.8817,21.2152,393700.0],["2014-05-08",21.273,21.3243,21.1447,21.1832,925500.0],["2014-05-09",21.1768,21.2345,20.9202,20.933,801600.0],["2014-05-12",20.9972,21.0806,20.8176,20.8304,888200.0],["2014-05-13",20.8304,21.0036,20.8304,20.933,753800.0],["2014-05-14",20.9138,21.2088,20.9138,21.0806,632900.0],["2014-05-15",21.0421,21.119,20.9715,21.0292,1145800.0],["2014-05-16",21.0164,21.1896,20.9074,21.1896,613900.0],["2014-05-19",21.1703,21.1703,20.9266,20.9844,762100.0],["2014-05-20",20.9587,21.1575,20.9202,21.0806,1287800.0],["2014-05-21",21.087,21.2345,20.8946,20.9074,529400.0],["2014-05-22",20.8946,21.1126,20.8753,21.0549,673700.0],["2014-05-23",21.087,21.1062,20.9395,21.0036,574800.0],["2014-05-27",21.1383,21.3499,21.119,21.2794,645100.0],["2014-05-28",21.196,21.3499,21.0934,21.2922,927100.0],["2014-05-29",21.3114,21.3435,21.1126,21.1575,473000.0],["2014-05-30",21.1896,21.2665,21.0741,21.2088,928200.0],["2014-06-02",21.2345,21.3243,21.0613,21.087,552400.0],["2014-06-03",21.0357,21.1768,20.9908,21.1254,661500.0],["2014-06-04",21.1319,21.2537,21.0806,21.0806,431400.0],["2014-06-05",21.196,21.5038,21.0806,21.5038,398900.0],["2014-06-06",21.5423,21.7219,21.5359,21.6064,549600.0],["2014-06-09",21.5808,21.6578,21.382,21.3884,278400.0],["2014-06-10",21.3371,21.4782,21.1768,21.196,479300.0],["2014-06-11",21.1447,21.2024,20.9779,20.9844,458100.0],["2014-06-12",20.9587,20.9908,20.6188,20.8433,940400.0],["2014-06-13",20.8625,21.0613,20.7535,20.9844,356600.0],["2014-06-16",20.9523,21.3243,20.9459,21.1703,499200.0],["2014-06-17",21.1319,21.2922,21.0998,21.119,448500.0],["2014-06-18",21.1832,21.4654,21.1768,21.4589,572600.0],["2014-06-19",21.5038,21.7539,21.4397,21.6642,590000.0],["2014-06-20",21.7155,21.786,21.5872,21.7411,699300.0],["2014-06-23",21.8446,21.9481,21.6506,21.8381,734300.0],["2014-06-24",21.8252,22.1291,21.7993,21.9933,837600.0],["2014-06-25",21.9222,22.1485,21.8769,22.0839,461100.0],["2014-06-26",22.0839,22.1162,21.9287,22.0645,301600.0],["2014-06-27",21.9739,22.2779,21.9739,22.2067,589800.0],["2014-06-30",22.2132,22.4331,22.0968,22.4201,505300.0],["2014-07-01",22.4201,22.4654,22.2455,22.2585,720400.0],["2014-07-02",22.2132,22.2649,21.7929,21.8899,361300.0],["2014-07-03",21.8252,21.8317,21.573,21.6441,228000.0],["2014-07-07",21.5665,21.8769,21.5665,21.6765,496600.0],["2014-07-08",21.6247,21.864,21.6247,21.7541,510600.0],["2014-07-09",21.7735,21.8381,21.6441,21.7411,362200.0],["2014-07-10",21.573,21.9028,21.5471,21.8834,352800.0],["2014-07-11",21.8769,21.9222,21.6118,21.6571,260600.0],["2014-07-14",21.767,21.767,21.4113,21.4178,322500.0],["2014-07-15",21.3725,21.5471,21.3661,21.4566,359500.0],["2014-07-16",21.5536,21.5536,21.2949,21.4695,264800.0],["2014-07-17",21.4372,21.4437,21.1721,21.185,511900.0],["2014-07-18",21.1591,21.4631,21.1591,21.4372,463000.0],["2014-07-21",21.3402,21.4889,21.3402,21.4307,384600.0],["2014-07-22",21.5277,21.5471,21.4113,21.4307,359200.0],["2014-07-23",21.476,21.476,21.3402,21.379,301200.0],["2014-07-24",21.3725,21.4437,21.3079,21.3984,348500.0],["2014-07-25",21.2949,21.4566,21.1979,21.2238,344900.0],["2014-07-28",21.2626,21.4889,21.2044,21.4501,418500.0],["2014-07-29",21.5859,21.7864,21.4307,21.5277,700700.0],["2014-07-30",21.6765,21.6765,21.1785,21.2497,825200.0],["2014-07-31",21.0815,21.172,20.6482,20.6482,689300.0],["2014-08-01",20.6418,20.9328,20.6418,20.7776,652800.0],["2014-08-04",20.8358,20.8358,20.312,20.6418,689800.0],["2014-08-05",20.506,20.6676,20.4284,20.5383,648000.0],["2014-08-06",20.4995,20.5901,20.3572,20.409,553800.0],["2014-08-07",20.4348,20.6806,20.4348,20.6224,485700.0],["2014-08-08",20.6418,20.9134,20.6418,20.894,852100.0],["2014-08-11",20.991,21.1527,20.9199,21.0104,556900.0],["2014-08-12",20.9457,21.0427,20.8099,20.9263,530700.0],["2014-08-13",20.9393,21.1591,20.9393,21.0363,567500.0],["2014-08-14",21.0298,21.3079,21.0298,21.2949,340900.0],["2014-08-15",21.4113,21.5536,21.2626,21.4695,485500.0],["2014-08-18",21.5471,21.7023,21.4437,21.6247,1080400.0],["2014-08-19",21.6635,21.8899,21.6377,21.8317,438600.0],["2014-08-20",21.8123,21.961,21.6829,21.9028,471400.0],["2014-08-21",21.9222,22.0192,21.8317,21.9545,454700.0],["2014-08-22",21.9933,22.0515,21.8575,21.9933,417800.0],["2014-08-25",22.0257,22.155,21.9933,22.0645,310800.0],["2014-08-26",22.0645,22.1809,21.9287,21.9545,413300.0],["2014-08-27",21.961,22.1162,21.9481,22.1162,487500.0],["2014-08-28",22.0903,22.2326,21.9869,22.2003,305500.0],["2014-08-29",22.1873,22.2908,22.1679,22.2908,298500.0],["2014-09-02",22.2779,22.3167,22.0321,22.0774,565900.0],["2014-09-03",22.0903,22.2714,22.0903,22.155,360100.0],["2014-09-04",22.1421,22.252,22.0192,22.0903,280200.0],["2014-09-05",22.0839,22.3425,22.058,22.3361,257200.0],["2014-09-08",22.0645,22.2197,21.9545,22.0709,485400.0],["2014-09-09",21.9998,22.0321,21.767,21.8317,399900.0],["2014-09-10",21.8123,21.8446,21.6183,21.7217,292600.0],["2014-09-11",21.6829,22.058,21.6829,21.9869,441300.0],["2014-09-12",21.9157,21.9675,21.3596,21.3725,524900.0],["2014-09-15",21.4243,21.5471,21.3272,21.3855,305300.0],["2014-09-16",21.3531,21.7023,21.3273,21.6441,293100.0],["2014-09-17",21.6829,21.7605,21.3855,21.4566,713400.0],["2014-09-18",21.5342,21.5342,21.3273,21.3467,519600.0],["2014-09-19",21.3337,21.4372,21.3273,21.3984,701700.0],["2014-09-22",21.3337,21.4178,21.1979,21.2432,535700.0],["2014-09-23",21.2301,21.2367,21.0149,21.0149,556100.0],["2014-09-24",21.028,21.1258,20.8062,21.1258,596400.0],["2014-09-25",21.0932,21.1519,20.8714,20.8845,474300.0],["2014-09-26",20.9432,20.9627,20.6757,20.9105,386300.0],["2014-09-29",20.7866,21.0084,20.7344,20.9562,528500.0],["2014-09-30",20.9627,21.1975,20.8453,20.9497,625800.0],["2014-10-01",20.9432,21.1975,20.9432,21.041,535200.0],["2014-10-02",21.0214,21.2432,20.9171,21.1453,517200.0],["2014-10-03",21.2888,21.3019,21.041,21.2171,388600.0],["2014-10-06",21.2954,21.3932,21.2171,21.2758,457500.0],["2014-10-07",21.2106,21.5693,21.2106,21.3214,423700.0],["2014-10-08",21.341,21.9476,21.3345,21.9411,617100.0],["2014-10-09",21.9346,22.1694,21.5171,21.5237,610100.0],["2014-10-10",21.5236,21.9085,21.5041,21.8106,663900.0],["2014-10-13",21.8432,22.3128,21.7976,22.0911,857200.0],["2014-10-14",22.2215,22.8216,22.1367,22.5281,955900.0],["2014-10-15",22.4694,22.5998,21.9802,22.202,1432800.0],["2014-10-16",21.9606,22.2672,21.8889,21.9737,1332200.0],["2014-10-17",22.1107,22.1367,21.7128,21.9802,719800.0],["2014-10-20",22.0454,22.4042,21.9606,22.3911,999700.0],["2014-10-21",22.4172,22.7172,22.2933,22.6846,476200.0],["2014-10-22",22.7107,23.0955,22.6911,22.939,459700.0],["2014-10-23",23.0564,23.2716,22.939,23.2325,772500.0],["2014-10-24",23.3108,23.3368,23.1412,23.1803,781700.0],["2014-10-27",23.1477,23.2195,22.9716,23.0629,901200.0],["2014-10-28",23.2194,23.2325,22.7694,23.076,916900.0],["2014-10-29",23.1151,23.6108,23.0694,23.1477,1070700.0],["2014-10-30",23.1803,24.0282,23.1803,23.7478,819100.0],["2014-10-31",23.9499,24.0413,23.6695,23.7478,754000.0],["2014-11-03",23.8195,23.963,23.6564,23.8521,402600.0],["2014-11-04",23.8717,24.0413,23.5456,23.7347,619500.0],["2014-11-05",23.8195,24.1782,23.7869,24.1652,467100.0],["2014-11-06",24.113,24.1326,23.6238,23.813,857200.0],["2014-11-07",23.8195,24.0152,23.7347,23.9565,713000.0],["2014-11-10",23.9369,24.2043,23.8521,24.1978,306200.0],["2014-11-11",24.1652,24.3217,24.0543,24.2239,429900.0],["2014-11-12",24.0934,24.0934,23.6238,23.676,308600.0],["2014-11-13",23.663,23.8195,23.2781,23.3238,468000.0],["2014-11-14",23.2781,23.4282,23.1738,23.2781,552600.0],["2014-11-17",23.2325,23.4673,23.1542,23.4151,307700.0],["2014-11-18",23.4803,23.6108,23.4216,23.5782,631200.0],["2014-11-19",23.513,23.6238,23.3629,23.5195,737400.0],["2014-11-20",23.4477,23.676,23.3369,23.4803,950600.0],["2014-11-21",23.7543,23.7738,23.4803,23.676,566900.0],["2014-11-24",23.6499,23.7412,23.6173,23.6825,654900.0],["2014-11-25",23.676,23.8586,23.6108,23.7608,678100.0],["2014-11-26",23.7673,24.0152,23.7217,23.9434,571300.0],["2014-11-28",24.0021,24.2891,23.8717,24.0478,232600.0],["2014-12-01",23.9434,24.3087,23.813,24.2565,643000.0],["2014-12-02",24.2239,24.4456,24.0673,24.3804,739300.0],["2014-12-03",24.3609,24.4326,24.2239,24.3087,478200.0],["2014-12-04",24.3543,24.4456,24.1717,24.3217,432900.0],["2014-12-05",24.1913,24.4065,24.113,24.3869,647600.0],["2014-12-08",24.3543,24.8957,24.3348,24.7261,671200.0],["2014-12-09",24.6348,24.8174,24.4196,24.7718,700500.0],["2014-12-10",24.7065,24.9479,24.4913,24.5174,573900.0],["2014-12-11",24.5435,24.8696,24.5435,24.7196,730100.0],["2014-12-12",24.5174,24.8696,24.4456,24.5043,1025500.0],["2014-12-15",24.7,24.7261,24.2043,24.3478,772400.0],["2014-12-16",24.3348,24.8305,24.0804,24.5761,832700.0],["2014-12-17",24.3739,24.8826,24.3478,24.8631,1120700.0],["2014-12-18",24.9479,25.137,24.7391,25.1305,555600.0],["2014-12-19",25.1501,25.274,24.8826,25.0522,1077300.0],["2014-12-22",25.0457,25.137,24.8435,25.1174,432200.0],["2014-12-23",25.17,25.2423,24.9795,25.0517,708600.0],["2014-12-24",25.1174,25.643,25.0912,25.4854,436900.0],["2014-12-26",25.5445,26.0373,25.5379,25.8073,420500.0],["2014-12-29",25.9059,26.484,25.9059,26.3395,688500.0],["2014-12-30",26.2278,26.2278,25.4854,25.5182,631300.0],["2014-12-31",25.643,25.643,24.8481,24.8546,605300.0],["2015-01-02",24.9795,25.2028,24.9006,25.1766,783300.0],["2015-01-05",25.0977,25.262,24.8481,24.9729,761300.0],["2015-01-06",25.032,25.3868,24.9072,24.9598,957500.0],["2015-01-07",24.9992,25.2751,24.9006,25.1897,695500.0],["2015-01-08",25.2948,25.5051,25.2226,25.4394,848700.0],["2015-01-09",25.4197,25.4657,25.0517,25.1766,488700.0],["2015-01-12",25.2554,25.308,24.9466,25.1043,371900.0],["2015-01-13",25.3474,25.689,25.2423,25.4854,724400.0],["2015-01-14",25.3277,25.8533,25.2291,25.827,452700.0],["2015-01-15",25.8599,25.9913,25.5511,25.7876,521800.0],["2015-01-16",25.7416,26.2541,25.7022,26.2409,525400.0],["2015-01-20",26.3001,26.3066,25.965,26.1227,368200.0],["2015-01-21",26.057,26.3723,25.8927,26.346,272500.0],["2015-01-22",26.5234,26.5563,26.2344,26.4972,320400.0],["2015-01-23",26.5497,26.806,26.5235,26.7468,335900.0],["2015-01-26",26.6614,26.7534,26.3723,26.7337,295100.0],["2015-01-27",26.6023,26.8979,26.5103,26.5563,302700.0],["2015-01-28",26.6023,26.9636,26.3263,26.3986,406800.0],["2015-01-29",26.438,26.7994,26.2738,26.7994,391900.0],["2015-01-30",26.6417,26.7337,26.0767,26.0832,470900.0],["2015-02-02",26.0767,26.3001,25.8073,26.2015,472400.0],["2015-02-03",26.2015,26.4512,26.1227,26.2869,517300.0],["2015-02-04",26.2147,26.3198,25.8007,25.8664,521100.0],["2015-02-05",25.9978,26.103,25.8599,26.0241,414000.0],["2015-02-06",25.8796,25.8861,24.5918,24.6707,714800.0],["2015-02-09",24.6707,24.8086,24.2173,24.283,723300.0],["2015-02-10",24.3093,24.8612,24.2699,24.7955,514800.0],["2015-02-11",24.6904,24.6904,24.2305,24.467,401600.0],["2015-02-12",24.5984,24.6115,24.3093,24.421,610200.0],["2015-02-13",24.7035,24.7101,23.6786,24.0859,1336900.0],["2015-02-17",24.1714,24.421,23.7312,23.8954,769500.0],["2015-02-18",23.8691,24.4473,23.8494,24.4342,607800.0],["2015-02-19",24.4407,24.697,24.3159,24.5064,646700.0],["2015-02-20",24.4801,24.5787,23.9677,24.2765,870700.0],["2015-02-23",24.2896,24.5984,24.1976,24.5918,509700.0],["2015-02-24",24.6115,24.9203,24.5458,24.7364,444400.0],["2015-02-25",24.697,24.8284,24.4407,24.559,932600.0],["2015-02-26",24.6115,24.6641,24.3356,24.3816,422900.0],["2015-02-27",24.3619,24.5327,24.2436,24.4999,899500.0],["2015-03-02",24.4473,24.4999,23.8166,23.8428,886300.0],["2015-03-03",23.7771,24.0399,23.6063,23.9742,575900.0],["2015-03-04",23.8954,23.9743,23.7706,23.8823,387000.0],["2015-03-05",23.8823,24.1714,23.8231,24.0531,402200.0],["2015-03-06",23.7377,23.7443,23.199,23.2844,1066100.0],["2015-03-09",23.291,23.4618,23.1858,23.245,521900.0],["2015-03-10",23.1267,23.4158,23.061,23.1727,450700.0],["2015-03-11",23.1596,23.2384,22.8113,22.831,787700.0],["2015-03-12",22.9822,23.4946,22.9822,23.3829,515200.0],["2015-03-13",23.3764,23.4026,23.107,23.291,433900.0],["2015-03-16",23.4158,23.8034,23.4158,23.5275,940100.0],["2015-03-17",23.4552,23.6129,23.3501,23.4224,747800.0],["2015-03-18",23.4421,24.1779,23.3107,23.9808,933800.0],["2015-03-19",23.9085,24.2436,23.764,23.9808,678100.0],["2015-03-20",24.1648,24.421,23.8954,24.4013,1437400.0],["2015-03-23",24.4212,24.6727,24.2821,24.6131,919600.0],["2015-03-24",24.5668,24.7588,24.3483,24.4476,781800.0],["2015-03-25",24.5006,24.5867,23.8849,23.9048,1069200.0],["2015-03-26",23.8651,24.1166,23.5804,23.7592,525300.0],["2015-03-27",23.779,24.0769,23.7261,24.0306,590600.0],["2015-03-30",24.0835,24.4807,24.024,24.4013,580900.0],["2015-03-31",24.2557,24.5867,24.1564,24.5536,1156800.0],["2015-04-01",24.5668,24.6264,24.3682,24.5602,878400.0],["2015-04-02",24.5668,24.7058,24.5138,24.6131,514300.0],["2015-04-06",24.6264,24.9508,24.6264,24.8448,395600.0],["2015-04-07",24.825,24.825,24.2954,24.3152,364700.0],["2015-04-08",24.3285,24.3285,23.9578,24.1696,682200.0],["2015-04-09",24.1431,24.1431,23.832,23.9909,358800.0],["2015-04-10",24.1365,24.2888,23.9247,24.2226,372100.0],["2015-04-13",24.1762,24.3086,23.8982,23.9445,390900.0],["2015-04-14",24.024,24.1828,23.9247,24.11,385300.0],["2015-04-15",24.1762,24.3682,24.1365,24.1961,541700.0],["2015-04-16",24.1696,24.3351,23.7989,24.249,788300.0],["2015-04-17",24.0968,24.4145,24.0968,24.2159,525700.0],["2015-04-20",24.2755,24.7191,24.2755,24.4741,583000.0],["2015-04-21",24.58,24.6595,24.2623,24.3285,558600.0],["2015-04-22",24.4013,24.4013,24.0637,24.2292,323000.0],["2015-04-23",24.1961,24.441,24.11,24.3152,412300.0],["2015-04-24",24.3285,24.6727,24.2755,24.5734,403200.0],["2015-04-27",24.7058,24.8184,24.1233,24.3219,800700.0],["2015-04-28",24.0968,24.3152,23.7658,24.1564,1871300.0],["2015-04-29",23.9379,24.0173,23.5208,23.6731,1416600.0],["2015-04-30",23.5539,23.6665,23.1634,23.2759,1108300.0],["2015-05-01",23.256,23.3421,23.0707,23.309,647900.0],["2015-05-04",23.3024,23.8585,23.3024,23.5937,824900.0],["2015-05-05",23.5473,23.6665,23.117,23.1567,979500.0],["2015-05-06",23.1965,23.3289,22.9184,23.1104,532000.0],["2015-05-07",23.1501,23.362,22.9714,22.9846,1103400.0],["2015-05-08",23.2362,23.3951,23.0376,23.1303,584600.0],["2015-05-11",23.0707,23.3951,23.0045,23.0574,793200.0],["2015-05-12",22.7264,22.8721,22.6404,22.8191,839700.0],["2015-05-13",22.8721,22.9449,22.5212,22.6139,807200.0],["2015-05-14",22.6867,22.9648,22.6404,22.9581,605600.0],["2015-05-15",23.0111,23.1435,22.9648,23.0508,606400.0],["2015-05-18",23.0045,23.1832,22.9581,23.1369,595000.0],["2015-05-19",23.0508,23.2097,22.9846,23.1965,934100.0],["2015-05-20",23.2031,23.4811,23.2031,23.2891,504500.0],["2015-05-21",23.2693,23.4282,23.1965,23.3884,360900.0],["2015-05-22",23.3554,23.4017,23.1899,23.3223,322300.0],["2015-05-26",23.2627,23.2627,22.9515,23.0111,402100.0],["2015-05-27",22.978,23.1766,22.978,23.1501,368700.0],["2015-05-28",23.1303,23.2428,23.0707,23.17,390700.0],["2015-05-29",23.1634,23.3024,23.0707,23.1435,439600.0],["2015-06-01",23.2097,23.2296,23.0376,23.1303,499300.0],["2015-06-02",22.9515,23.0707,22.594,22.7397,786800.0],["2015-06-03",22.7066,22.8721,22.5345,22.7066,839700.0],["2015-06-04",22.6271,22.8588,22.5874,22.7728,643400.0],["2015-06-05",22.5477,22.7,22.2432,22.3822,1167900.0],["2015-06-08",22.4087,22.4749,22.1968,22.3359,1043800.0],["2015-06-09",22.316,22.3822,22.0247,22.0313,1085800.0],["2015-06-10",22.177,22.2961,22.0512,22.177,832300.0],["2015-06-11",22.3226,22.3756,22.2366,22.3491,354600.0],["2015-06-12",22.2432,22.3226,22.0049,22.1108,640900.0],["2015-06-15",22.0446,22.1968,21.8791,22.0247,732700.0],["2015-06-16",22.0115,22.0909,21.9122,22.0843,1144400.0],["2015-06-17",22.1108,22.2299,21.985,22.177,592000.0],["2015-06-18",22.2101,22.647,22.2101,22.6073,468400.0],["2015-06-19",22.6139,22.7264,22.4683,22.6669,1042700.0],["2015-06-22",22.7463,22.7662,22.5411,22.7,1163300.0],["2015-06-23",22.7133,22.7667,22.3594,22.4261,1118300.0],["2015-06-24",22.4262,22.533,22.179,22.2725,1087000.0],["2015-06-25",22.3126,22.3193,22.1256,22.159,1031500.0],["2015-06-26",22.179,22.2859,22.0655,22.2525,1222600.0],["2015-06-29",22.159,22.5464,22.139,22.1523,596300.0],["2015-06-30",22.2458,22.3326,22.0655,22.1457,973400.0],["2015-07-01",22.179,22.326,22.0989,22.3126,527800.0],["2015-07-02",22.4595,22.7,22.4395,22.5664,527100.0],["2015-07-06",22.5798,22.7734,22.4796,22.7467,671000.0],["2015-07-07",22.8402,23.3544,22.8135,23.2209,790100.0],["2015-07-08",23.1407,23.301,23.0139,23.0272,551400.0],["2015-07-09",23.074,23.2877,22.7133,22.8001,787100.0],["2015-07-10",22.7801,23.1942,22.7,22.9471,654400.0],["2015-07-13",23.074,23.1875,22.8736,23.0005,421400.0],["2015-07-14",23.0139,23.0806,22.907,22.9471,780400.0],["2015-07-15",22.9471,23.0673,22.7066,23.0339,561400.0],["2015-07-16",23.0339,23.4747,23.0339,23.4212,647800.0],["2015-07-17",23.3545,23.4079,23.0272,23.0406,628300.0],["2015-07-20",23.0072,23.0339,22.7667,22.8803,580700.0],["2015-07-21",22.8402,22.8936,22.5731,22.7,604000.0],["2015-07-22",22.6399,22.9471,22.5731,22.8269,339400.0],["2015-07-23",22.7734,22.7935,22.3794,22.5464,534200.0],["2015-07-24",22.5464,22.7667,22.139,22.5864,610800.0],["2015-07-27",22.5664,22.8803,22.3727,22.8269,1043700.0],["2015-07-28",22.2926,23.2209,22.2458,23.2142,1113000.0],["2015-07-29",23.1808,23.7218,23.0606,23.7084,1076400.0],["2015-07-30",23.6617,24.0557,23.5481,23.8219,974800.0],["2015-07-31",23.9755,24.3562,23.9755,24.049,568200.0],["2015-08-03",24.1158,24.3161,23.9822,24.1291,452700.0],["2015-08-04",24.1024,24.1091,23.7551,23.8086,389800.0],["2015-08-05",23.8954,24.0423,23.8286,23.8553,331100.0],["2015-08-06",23.8887,23.9889,23.7084,23.9622,557100.0],["2015-08-07",23.9154,24.2694,23.8153,24.1692,530400.0],["2015-08-10",24.1959,24.4631,24.1091,24.216,632800.0],["2015-08-11",24.2093,24.59,24.1291,24.5699,833000.0],["2015-08-12",24.5098,24.9973,24.4497,24.9506,975900.0],["2015-08-13",24.8705,25.0374,24.6501,24.8771,985200.0],["2015-08-14",24.8504,25.1643,24.7369,25.1242,966600.0],["2015-08-17",25.1309,25.378,24.964,25.2244,515000.0],["2015-08-18",25.1576,25.2378,24.9506,24.9973,531900.0],["2015-08-19",24.8838,25.1309,24.7436,24.9439,865200.0],["2015-08-20",24.8437,25.0775,24.7102,24.7369,773300.0],["2015-08-21",24.3629,24.8371,24.3562,24.5299,840200.0],["2015-08-24",24.0089,24.2627,23.3411,23.4079,898700.0],["2015-08-25",23.6617,23.7685,22.7801,22.8135,1155800.0],["2015-08-26",23.1274,23.261,22.533,23.1875,1107300.0],["2015-08-27",23.3745,23.4747,23.0606,23.4613,757900.0],["2015-08-28",23.4613,23.5414,23.0205,23.3544,583800.0],["2015-08-31",23.2543,23.3277,22.7734,23.0673,1789700.0],["2015-09-01",22.7734,22.8803,22.3928,22.5063,781200.0],["2015-09-02",22.7,22.7,22.2993,22.5063,1148600.0],["2015-09-03",22.5263,22.8335,22.2592,22.7801,1003300.0],["2015-09-04",22.553,22.6799,22.4328,22.5196,1003300.0],["2015-09-08",22.8202,23.2409,22.7801,23.2142,925500.0],["2015-09-09",23.2409,23.3277,22.8469,22.8936,917000.0],["2015-09-10",22.9003,23.0139,22.7067,22.7801,519200.0],["2015-09-11",22.6866,23.0606,22.5864,23.0539,420700.0],["2015-09-14",23.0406,23.3144,23.0406,23.1474,481300.0],["2015-09-15",23.1541,23.2476,22.9537,23.2075,410500.0],["2015-09-16",23.2342,23.4813,23.1474,23.3344,536600.0],["2015-09-17",23.3077,23.9488,23.3077,23.6617,640900.0],["2015-09-18",23.468,23.9154,23.468,23.7151,1672000.0],["2015-09-21",23.8153,24.0423,23.6683,23.9422,690100.0],["2015-09-22",23.7485,23.9956,23.6683,23.7819,704800.0],["2015-09-23",23.6943,24.058,23.6202,24.0445,942900.0],["2015-09-24",23.93,24.3409,23.7482,24.287,1134900.0],["2015-09-25",24.3274,24.8999,24.186,24.5901,799100.0],["2015-09-28",24.5025,24.745,24.3476,24.5093,811000.0],["2015-09-29",24.4419,24.7046,24.2331,24.3409,1273900.0],["2015-09-30",24.4689,24.9403,24.3207,24.8999,812600.0],["2015-10-01",24.9066,24.9673,24.3274,24.5295,700900.0],["2015-10-02",24.6574,24.9268,24.4621,24.8864,776100.0],["2015-10-05",25.0077,25.1895,24.7854,25.1828,761300.0],["2015-10-06",25.1693,25.2097,24.8123,24.846,658800.0],["2015-10-07",24.8056,24.8999,24.6709,24.7585,763700.0],["2015-10-08",24.7383,25.1828,24.6574,25.1424,699100.0],["2015-10-09",25.1828,25.2771,25.0481,25.1895,374100.0],["2015-10-12",25.2636,25.5734,24.6036,25.4252,590900.0],["2015-10-13",25.4118,25.5869,25.3175,25.3781,630600.0],["2015-10-14",25.3916,25.6677,25.3916,25.432,502600.0],["2015-10-15",25.4724,25.8159,25.3781,25.7957,380400.0],["2015-10-16",25.89,26.1122,25.8159,25.89,562400.0],["2015-10-19",25.8226,25.9236,25.6273,25.9236,518700.0],["2015-10-20",25.8428,26.1459,25.762,26.0516,473900.0],["2015-10-21",26.1998,26.321,25.8967,25.9034,454500.0],["2015-10-22",26.0314,26.1931,25.89,26.1931,771600.0],["2015-10-23",26.1931,26.1931,25.661,25.8024,438000.0],["2015-10-26",25.863,26.0584,25.6071,26.0045,1000200.0],["2015-10-27",25.7957,26.2335,25.6947,25.7485,1497100.0],["2015-10-28",25.4455,25.762,24.8393,25.1963,1649600.0],["2015-10-29",24.974,24.9807,24.6238,24.8932,932000.0],["2015-10-30",24.9538,25.2299,24.8191,24.974,1010500.0],["2015-11-02",24.9605,25.0413,24.6776,24.7787,902400.0],["2015-11-03",24.7113,24.8999,24.5564,24.8797,978600.0],["2015-11-04",24.8797,25.2097,24.7921,25.1154,652700.0],["2015-11-05",25.0885,25.1491,24.9807,25.0144,706600.0],["2015-11-06",24.5295,24.5834,23.6876,23.8829,827700.0],["2015-11-09",23.7819,24.0782,23.728,23.9772,723200.0],["2015-11-10",23.9772,24.3139,23.9637,24.1456,939900.0],["2015-11-11",24.1995,24.4082,24.0176,24.3139,785700.0],["2015-11-12",24.2601,24.4015,23.7482,23.8088,752000.0],["2015-11-13",23.7751,24.1321,23.5529,23.5933,682400.0],["2015-11-16",23.6135,24.1995,23.6135,24.1927,693400.0],["2015-11-17",24.1456,24.2937,23.6674,23.7617,827200.0],["2015-11-18",23.7953,24.2264,23.5663,24.2129,903800.0],["2015-11-19",24.2197,24.7315,24.1792,24.6911,1080100.0],["2015-11-20",24.8191,25.0009,24.6979,24.9336,929200.0],["2015-11-23",25.0211,25.0885,24.6036,24.644,933200.0],["2015-11-24",24.5362,24.8258,24.3678,24.7652,613700.0],["2015-11-25",24.745,24.7585,24.5093,24.6642,378100.0],["2015-11-27",24.6574,24.8191,24.5968,24.7181,250500.0],["2015-11-30",24.745,25.0211,24.7113,24.8662,734300.0],["2015-12-01",24.9605,25.2299,24.8797,25.2165,718100.0],["2015-12-02",25.1222,25.1222,24.617,24.617,583300.0],["2015-12-03",24.5699,24.6372,24.2533,24.287,441700.0],["2015-12-04",24.3678,24.846,24.3678,24.846,838900.0],["2015-12-07",24.7719,24.8932,24.5766,24.7585,700600.0],["2015-12-08",24.7046,24.8528,24.5295,24.6844,684700.0],["2015-12-09",24.6372,24.8932,24.4756,24.5497,607100.0],["2015-12-10",24.5429,24.5429,24.058,24.1388,616100.0],["2015-12-11",23.9974,24.3948,23.9031,24.3072,858600.0],["2015-12-14",24.2601,24.4487,24.1927,24.3207,937500.0],["2015-12-15",24.3274,24.7719,24.2668,24.644,622600.0],["2015-12-16",24.745,25.1424,24.6507,25.1087,712700.0],["2015-12-17",25.0952,25.4589,24.8999,24.9201,1220600.0],["2015-12-18",24.8258,24.9942,24.3274,24.3409,1905300.0],["2015-12-21",24.4352,24.4621,23.6404,23.7819,1481200.0],["2015-12-22",23.8492,24.4823,23.6,24.4015,891200.0],["2015-12-23",24.449,24.8633,24.1434,24.7818,505300.0],["2015-12-24",24.7275,24.8429,24.6596,24.7411,185700.0],["2015-12-28",24.6392,25.0263,24.612,25.0059,517900.0],["2015-12-29",25.0942,25.264,25.0059,25.2165,560300.0],["2015-12-30",25.1825,25.4338,25.0399,25.2776,734900.0],["2015-12-31",25.2233,25.264,24.6596,24.7003,557900.0],["2016-01-04",24.1231,24.5781,24.1027,24.3132,1175000.0],["2016-01-05",24.354,24.5102,23.9533,24.4423,564500.0],["2016-01-06",24.2453,24.4762,24.2046,24.4694,923800.0],["2016-01-07",24.1774,24.4355,24.1095,24.3879,1138600.0],["2016-01-08",24.4694,24.6732,24.354,24.4083,962900.0],["2016-01-11",24.4762,24.7139,24.4015,24.6596,649300.0],["2016-01-12",24.9176,24.9176,24.0687,24.5849,799700.0],["2016-01-13",24.5849,25.0942,24.5713,24.8226,1355800.0],["2016-01-14",24.9652,25.5153,24.646,25.393,1238800.0],["2016-01-15",24.7547,25.0671,24.4694,24.9516,1205400.0],["2016-01-19",25.0739,25.7055,24.972,25.5968,1181000.0],["2016-01-20",25.3998,25.6307,24.6052,25.0127,1207400.0],["2016-01-21",25.0195,25.1282,24.5917,24.843,1618900.0],["2016-01-22",24.8497,25.5764,24.8497,25.5764,1154400.0],["2016-01-25",25.5357,25.6104,25.0603,25.135,830000.0],["2016-01-26",25.2233,25.6443,25.2233,25.4134,760800.0],["2016-01-27",25.298,25.6647,25.2029,25.5289,792200.0],["2016-01-28",25.4338,26.045,25.135,25.882,689500.0],["2016-01-29",26.079,26.5001,25.9771,26.3982,728600.0],["2016-02-01",26.1741,27.0026,25.9975,26.7785,1107900.0],["2016-02-02",26.6495,27.2675,26.5883,27.1452,925100.0],["2016-02-03",27.2675,27.4916,27.023,27.3626,1040700.0],["2016-02-04",27.2403,27.4644,27.023,27.0977,685200.0],["2016-02-05",26.9619,27.4508,26.697,27.3218,765900.0],["2016-02-08",27.2878,27.4441,26.663,27.1316,1140900.0],["2016-02-09",27.1452,27.3694,27.0841,27.1113,1136400.0],["2016-02-10",27.1316,27.2403,26.5204,26.86,1814900.0],["2016-02-11",26.7649,26.9075,26.4729,26.5,1245500.0],["2016-02-12",26.6766,26.6766,25.6919,25.9567,1294400.0],["2016-02-16",25.6919,25.9907,25.5425,25.6987,1346400.0],["2016-02-17",25.7054,25.8956,25.4745,25.5153,1442500.0],["2016-02-18",25.5492,25.8752,25.3998,25.8005,2181500.0],["2016-02-19",25.7666,25.8684,25.5425,25.7258,1019100.0],["2016-02-22",25.8888,26.4118,25.8345,26.1129,969500.0],["2016-02-23",25.9499,26.242,25.8209,26.1876,685200.0],["2016-02-24",26.1741,26.4865,26.1537,26.4321,473000.0],["2016-02-25",26.4525,26.7445,26.3982,26.7242,453300.0],["2016-02-26",26.5408,26.6087,25.7666,25.7734,580500.0],["2016-02-29",25.7394,26.1265,25.6443,25.8413,596200.0],["2016-03-01",25.9567,26.0858,25.4949,25.6036,470900.0],["2016-03-02",25.5357,25.5492,25.1553,25.4745,1185800.0],["2016-03-03",25.556,25.9364,25.264,25.9296,858600.0],["2016-03-04",25.7734,25.7734,25.3591,25.6851,1261100.0],["2016-03-07",25.5968,25.7462,25.4745,25.7462,980800.0],["2016-03-08",25.7666,26.3914,25.6104,26.3235,785500.0],["2016-03-09",26.2623,26.5408,26.1876,26.3982,775200.0],["2016-03-10",26.4321,26.5408,26.0111,26.4797,674400.0],["2016-03-11",26.6087,26.7513,26.4118,26.6495,522100.0],["2016-03-14",26.6427,26.8124,26.3235,26.3642,379000.0],["2016-03-15",26.2827,26.6223,26.1808,26.4185,459100.0],["2016-03-16",26.3846,26.697,26.0722,26.6495,536200.0],["2016-03-17",26.6494,27.0773,26.5068,27.0162,740100.0],["2016-03-18",27.0977,27.0977,26.663,26.86,771100.0],["2016-03-21",26.7717,26.86,26.4321,26.7989,510600.0],["2016-03-22",26.0392,26.8468,26.0392,26.6825,569200.0],["2016-03-23",26.6825,27.1205,26.4772,27.0315,530900.0],["2016-03-24",26.9289,27.1068,26.7236,26.9084,800200.0],["2016-03-28",26.8741,27.0794,26.5799,26.7167,743200.0],["2016-03-29",26.8399,27.1273,26.7167,27.0863,1058900.0],["2016-03-30",27.1616,27.1616,26.8605,26.9289,514500.0],["2016-03-31",26.9631,27.1205,26.8399,27.0247,1123500.0],["2016-04-01",27.011,27.1889,26.792,27.1684,1066500.0],["2016-04-04",27.1889,27.3943,27.0452,27.3737,840600.0],["2016-04-05",27.36,27.36,26.8194,26.8194,475500.0],["2016-04-06",26.7852,26.881,26.6415,26.8673,390300.0],["2016-04-07",26.8468,27.1068,26.7852,26.8741,497300.0],["2016-04-08",27.0521,27.1684,26.8673,26.9015,587700.0],["2016-04-11",26.9289,27.1273,26.6757,26.7783,304700.0],["2016-04-12",26.8331,26.9768,26.7167,26.9015,210400.0],["2016-04-13",26.9563,26.9563,26.6278,26.7304,366400.0],["2016-04-14",26.662,26.8536,26.6346,26.8126,340000.0],["2016-04-15",26.8878,27.0931,26.7373,27.0726,337600.0],["2016-04-18",27.0726,27.1205,26.9152,27.1137,219800.0],["2016-04-19",27.2232,27.2232,26.9768,27.1273,257400.0],["2016-04-20",27.0863,27.2232,26.3814,26.4088,301100.0],["2016-04-21",26.3472,26.3883,25.875,25.9434,608200.0],["2016-04-22",26.0256,26.1761,25.9571,26.094,568100.0],["2016-04-25",25.9777,26.1145,25.8476,26.0735,315500.0],["2016-04-26",25.9913,26.313,25.9913,26.1556,398100.0],["2016-04-27",26.2377,26.6962,26.0598,26.5593,415000.0],["2016-04-28",26.2924,26.7373,26.183,26.5867,366800.0],["2016-04-29",26.4499,27.2848,26.0461,27.1821,1651000.0],["2016-05-02",27.2368,27.8459,27.1616,27.7159,720700.0],["2016-05-03",27.7159,28.0307,27.5174,27.9554,783100.0],["2016-05-04",27.9417,28.4413,27.7296,28.3455,848100.0],["2016-05-05",28.2497,28.5782,28.1744,28.3865,734000.0],["2016-05-06",28.3523,28.3523,27.8801,28.1812,674700.0],["2016-05-09",28.236,28.4824,28.147,28.4002,696400.0],["2016-05-10",28.4687,28.585,28.2839,28.5097,522600.0],["2016-05-11",28.5439,28.674,28.2428,28.4208,352700.0],["2016-05-12",28.3865,28.7013,28.0923,28.4755,500100.0],["2016-05-13",28.4208,28.5234,28.1881,28.325,420500.0],["2016-05-16",28.2702,28.3592,28.0375,28.3318,420600.0],["2016-05-17",28.2702,28.2702,27.5448,27.7775,608800.0],["2016-05-18",27.6269,27.8938,27.1616,27.2847,379900.0],["2016-05-19",27.1616,27.6269,27.011,27.6064,464900.0],["2016-05-20",27.6611,27.709,27.4148,27.6748,383300.0],["2016-05-23",27.6748,27.7433,27.2505,27.2574,378800.0],["2016-05-24",27.2779,27.6406,27.2574,27.6132,649800.0],["2016-05-25",27.5037,27.709,27.2505,27.2984,473700.0],["2016-05-26",27.3327,27.7638,27.2711,27.7227,239900.0],["2016-05-27",27.8117,27.928,27.6611,27.9007,319000.0],["2016-05-31",27.8391,28.2155,27.7706,28.1812,693300.0],["2016-06-01",28.0923,28.3318,28.0649,28.3044,322600.0],["2016-06-02",28.2291,28.4276,28.0307,28.4276,397700.0],["2016-06-03",28.674,29.0161,28.6329,28.8656,491400.0],["2016-06-06",28.4071,28.7013,28.3386,28.4071,812100.0],["2016-06-07",28.4755,28.6397,28.3181,28.4413,530600.0],["2016-06-08",28.3865,28.7835,28.3865,28.7766,287200.0],["2016-06-09",28.7356,29.1804,28.7356,29.1256,456000.0],["2016-06-10",29.0914,29.3378,29.0025,29.2009,287500.0],["2016-06-13",29.2214,29.283,29.0435,29.0777,318500.0],["2016-06-14",29.1188,29.3172,28.9272,29.283,279500.0],["2016-06-15",29.2625,29.372,28.7629,28.8587,405500.0],["2016-06-16",28.8656,29.1735,28.8656,29.1393,335900.0],["2016-06-17",29.2009,29.2009,28.7835,29.0435,879000.0],["2016-06-20",29.0777,29.1393,28.674,29.023,488800.0],["2016-06-21",29.1051,29.2693,28.8108,29.0982,371000.0],["2016-06-22",29.0983,29.1325,28.9203,28.9272,377100.0],["2016-06-23",29.0099,29.0237,28.7617,28.9961,478200.0],["2016-06-24",28.7203,29.4581,28.672,29.1547,1142300.0],["2016-06-27",29.0789,29.6995,29.0789,29.6167,729800.0],["2016-06-28",29.6512,29.796,29.3202,29.6443,740400.0],["2016-06-29",29.7478,29.9822,29.6098,29.6926,350000.0],["2016-06-30",29.7547,30.4235,29.6788,30.4235,455700.0],["2016-07-01",30.6166,30.6994,30.1891,30.6166,465900.0],["2016-07-05",30.6787,31.0993,30.6787,31.0579,638300.0],["2016-07-06",31.0579,31.1751,30.7062,30.789,1569000.0],["2016-07-07",30.7338,30.7476,30.1891,30.2856,1021300.0],["2016-07-08",30.2373,30.6304,30.0512,30.589,915800.0],["2016-07-11",30.4028,30.4235,30.0374,30.3753,1139000.0],["2016-07-12",30.1822,30.2856,29.8995,30.0029,886000.0],["2016-07-13",30.2029,30.4442,30.1477,30.3822,488500.0],["2016-07-14",30.3822,30.3822,30.0305,30.0925,522600.0],["2016-07-15",30.1201,30.3408,30.0029,30.2029,394300.0],["2016-07-18",30.2994,30.4235,30.2718,30.3822,540500.0],["2016-07-19",30.4235,30.4718,30.2511,30.3753,447700.0],["2016-07-20",30.389,30.4787,30.2373,30.3546,322000.0],["2016-07-21",30.2925,30.6856,30.2236,30.6028,541100.0],["2016-07-22",30.5821,31.0235,30.5821,30.9476,321300.0],["2016-07-25",30.9269,31.0303,30.6787,30.7545,375700.0],["2016-07-26",30.7407,30.8028,30.4028,30.5339,385700.0],["2016-07-27",30.4925,30.5821,29.8443,30.1546,496800.0],["2016-07-28",30.1339,30.2167,29.9408,30.127,482100.0],["2016-07-29",30.1339,30.3477,30.065,30.1132,847100.0],["2016-08-01",30.0512,30.5683,30.0512,30.5476,949500.0],["2016-08-02",30.2098,30.4994,30.0443,30.1822,754000.0],["2016-08-03",30.1477,30.3201,29.8029,29.9201,552200.0],["2016-08-04",29.9201,30.658,29.9201,30.1684,975200.0],["2016-08-05",30.1063,30.2098,29.7064,29.7753,540700.0],["2016-08-08",29.7684,29.9132,29.5478,29.6857,364000.0],["2016-08-09",29.6581,29.7684,29.5202,29.6788,406600.0],["2016-08-10",29.6374,29.7822,29.534,29.7409,626900.0],["2016-08-11",29.7615,29.8029,29.665,29.734,335900.0],["2016-08-12",29.8995,29.9822,29.7202,29.7547,254000.0],["2016-08-15",29.7753,29.8305,29.2995,29.2995,610200.0],["2016-08-16",29.2375,29.2375,28.9617,28.9686,547100.0],["2016-08-17",28.9617,29.272,28.6238,29.1892,651200.0],["2016-08-18",29.1685,29.7684,29.1685,29.7684,628800.0],["2016-08-19",29.6236,29.6512,29.2582,29.3616,360800.0],["2016-08-22",29.403,29.734,29.2995,29.665,323200.0],["2016-08-23",29.665,29.8374,29.4237,29.4306,241400.0],["2016-08-24",29.3892,29.4788,29.0858,29.4512,291000.0],["2016-08-25",29.4926,29.5754,29.3478,29.4099,320200.0],["2016-08-26",29.4374,29.6512,28.6996,28.7824,399500.0],["2016-08-29",28.7617,29.1478,28.7617,29.1134,476900.0],["2016-08-30",29.0375,29.2651,28.7824,28.8168,463000.0],["2016-08-31",28.8513,29.1203,28.7134,29.0375,821200.0],["2016-09-01",28.9548,29.1203,28.8789,28.9823,546800.0],["2016-09-02",28.9479,29.4306,28.9479,29.4099,481800.0],["2016-09-06",29.5202,29.8788,29.4375,29.8788,378000.0],["2016-09-07",29.865,30.1615,29.6512,30.0856,589700.0],["2016-09-08",29.9339,30.1546,29.8443,30.0443,353100.0],["2016-09-09",29.7753,29.865,28.9961,28.9961,496100.0],["2016-09-12",28.941,29.3754,28.8789,29.3409,631500.0],["2016-09-13",29.2375,29.3409,28.7686,28.8513,448900.0],["2016-09-14",28.8996,29.1409,28.7617,28.8927,383400.0],["2016-09-15",28.8582,29.2926,28.7686,29.272,388800.0],["2016-09-16",29.2926,29.6926,29.0858,29.6788,1066800.0],["2016-09-19",29.7064,30.1063,29.6581,30.0787,488100.0],["2016-09-20",30.2029,30.2442,29.9133,29.9477,525800.0],["2016-09-21",29.927,30.389,29.7891,30.3408,895700.0],["2016-09-22",30.5422,30.6117,30.3269,30.5978,1019700.0],["2016-09-23",30.4241,30.6186,30.306,30.5214,726500.0],["2016-09-26",30.5492,30.6464,30.3547,30.3963,505000.0],["2016-09-27",30.4866,30.5769,30.1324,30.2296,721600.0],["2016-09-28",30.3199,30.3616,29.792,30.0143,405500.0],["2016-09-29",29.9032,29.9032,29.4864,29.6392,362100.0],["2016-09-30",29.7573,29.8129,29.3336,29.5836,637400.0],["2016-10-03",29.5698,29.5698,29.0349,29.1183,598400.0],["2016-10-04",29.1321,29.1321,28.1458,28.2917,692200.0],["2016-10-05",28.3889,28.5834,28.25,28.3542,574400.0],["2016-10-06",28.1736,28.4445,28.0972,28.3959,337200.0],["2016-10-07",28.6042,28.8335,28.1875,28.1944,558400.0],["2016-10-10",28.1458,28.5139,28.0694,28.4375,449400.0],["2016-10-11",28.3611,28.375,27.9791,28.0069,408600.0],["2016-10-12",28.0555,28.4028,28.0555,28.3889,272900.0],["2016-10-13",28.4514,29.2502,28.4236,28.9585,730000.0],["2016-10-14",28.7848,29.0349,28.7223,28.8265,283200.0],["2016-10-17",28.9238,29.028,28.7987,28.8612,239300.0],["2016-10-18",29.021,29.1599,28.7154,29.0141,349000.0],["2016-10-19",29.0349,29.1669,28.8751,29.1252,514400.0],["2016-10-20",29.146,29.278,29.0002,29.1183,306600.0],["2016-10-21",28.9446,29.0349,28.6181,28.7015,467600.0],["2016-10-24",28.7571,29.028,28.7293,28.9585,333300.0],["2016-10-25",28.9238,29.0488,28.889,29.0002,386000.0],["2016-10-26",28.9932,29.0419,28.8057,28.9307,423200.0],["2016-10-27",28.7362,29.1599,28.6668,29.0766,456800.0],["2016-10-28",29.6601,29.9726,29.1113,29.8268,1197900.0],["2016-10-31",29.9032,30.7853,29.9032,30.313,1082600.0],["2016-11-01",30.2574,30.2644,29.5559,29.5628,608700.0],["2016-11-02",29.5211,29.5906,29.0696,29.4308,559000.0],["2016-11-03",29.2641,29.6323,29.2155,29.5281,421300.0],["2016-11-04",29.6253,29.9379,29.4308,29.4378,408700.0],["2016-11-07",29.5975,29.9518,29.2086,29.931,529300.0],["2016-11-08",29.9726,30.5005,29.9379,30.4033,733100.0],["2016-11-09",29.7643,29.9726,29.4378,29.7295,932700.0],["2016-11-10",29.5281,29.6948,28.632,29.2433,795600.0],["2016-11-11",29.3058,29.5837,29.028,29.1044,1144300.0],["2016-11-14",28.9307,29.0696,28.3889,28.6459,965500.0],["2016-11-15",28.7501,29.1113,28.6042,28.9932,473000.0],["2016-11-16",29.1182,29.2433,28.5903,28.7709,619400.0],["2016-11-17",28.6876,29.028,28.6876,28.8751,386300.0],["2016-11-18",28.8543,29.0974,28.8196,28.9932,447900.0],["2016-11-21",29.1113,29.4239,29.0627,29.3405,504200.0],["2016-11-22",29.0488,29.3614,28.8265,29.3405,659700.0],["2016-11-23",28.9307,29.3266,28.9307,29.0766,355600.0],["2016-11-25",29.1669,29.6392,29.0974,29.535,133600.0],["2016-11-28",29.6601,30.2713,29.542,30.1116,380900.0],["2016-11-29",30.0768,30.3547,29.924,29.9726,755300.0],["2016-11-30",29.535,29.674,28.889,28.896,747800.0],["2016-12-01",28.632,28.889,28.375,28.5209,599400.0],["2016-12-02",28.7362,29.0974,28.6181,28.7084,534200.0],["2016-12-05",28.6251,28.7501,28.2778,28.5417,834100.0],["2016-12-06",28.5834,28.7571,28.3125,28.4653,596000.0],["2016-12-07",28.5487,29.0696,28.507,29.0002,384600.0],["2016-12-08",28.7501,29.3892,28.6459,29.2711,589100.0],["2016-12-09",29.2641,29.6809,29.2086,29.6601,435200.0],["2016-12-12",29.4447,30.1254,29.403,30.0212,542400.0],["2016-12-13",30.2088,30.3408,30.0213,30.0838,553300.0],["2016-12-14",30.2435,30.3616,29.4795,29.5072,470200.0],["2016-12-15",29.3892,29.9101,29.2502,29.8893,521400.0],["2016-12-16",30.188,30.4033,29.8684,30.1254,1298200.0],["2016-12-19",30.2991,30.4311,30.1116,30.3408,995200.0],["2016-12-20",30.2088,30.5422,30.0282,30.445,504200.0],["2016-12-21",30.4589,30.6603,30.3477,30.3547,510500.0],["2016-12-22",30.3687,30.4456,29.6339,30.4386,437000.0],["2016-12-23",30.5226,30.5646,30.2637,30.3337,447200.0],["2016-12-27",30.2567,30.3827,30.0958,30.2707,393500.0],["2016-12-28",30.2917,30.2917,30.0048,30.0608,448100.0],["2016-12-29",30.0958,30.4596,30.0398,30.4386,527100.0],["2016-12-30",30.4316,30.5016,30.2217,30.3197,294100.0],["2017-01-03",30.2637,30.3337,30.0258,30.1797,469800.0],["2017-01-04",30.2917,30.5506,30.2007,30.3197,447100.0],["2017-01-05",30.3267,30.5506,30.0258,30.4247,302500.0],["2017-01-06",30.2987,30.6835,30.2077,30.5366,410700.0],["2017-01-09",30.6626,30.6626,30.0678,30.0818,643100.0],["2017-01-10",30.0958,30.2777,29.8439,30.2427,433400.0],["2017-01-11",30.2777,30.5716,30.2357,30.5436,415200.0],["2017-01-12",30.5856,30.6346,30.2707,30.4596,288100.0],["2017-01-13",30.4316,30.6276,30.3057,30.4456,195800.0],["2017-01-17",30.6066,30.8935,30.4946,30.7535,348000.0],["2017-01-18",30.6486,30.8165,30.5786,30.6836,356900.0],["2017-01-19",30.5156,30.6765,30.3687,30.4946,542500.0],["2017-01-20",30.4246,30.6905,30.4037,30.5576,373700.0],["2017-01-23",30.5996,30.7885,30.4666,30.5996,340800.0],["2017-01-24",30.5156,30.7395,30.4177,30.6626,514800.0],["2017-01-25",30.5156,30.6696,30.2357,30.3197,543700.0],["2017-01-26",30.2567,30.5366,30.1238,30.2567,374600.0],["2017-01-27",30.3197,30.3896,30.1098,30.1377,312500.0],["2017-01-30",30.1308,30.1867,29.8719,29.9698,505000.0],["2017-01-31",29.9068,30.5156,29.8159,30.5156,591000.0],["2017-02-01",30.3267,30.4736,29.8579,30.0118,499100.0],["2017-02-02",30.1657,30.4107,29.9768,30.4107,334600.0],["2017-02-03",30.5576,30.5926,30.3687,30.4736,351600.0],["2017-02-06",30.5996,30.6766,30.3827,30.4876,294800.0],["2017-02-07",30.5296,30.5436,30.3197,30.5156,385300.0],["2017-02-08",30.6136,30.9005,30.4806,30.6696,389900.0],["2017-02-09",30.6416,30.7815,30.5016,30.5366,341500.0],["2017-02-10",30.4666,30.7675,30.3967,30.7535,300400.0],["2017-02-13",30.7465,30.8025,30.5506,30.6276,401400.0],["2017-02-14",30.5646,30.6416,30.1378,30.3127,538600.0],["2017-02-15",30.0398,30.1937,29.9558,30.1098,425300.0],["2017-02-16",30.1028,30.3617,30.0818,30.2497,602400.0],["2017-02-17",30.9495,30.9844,29.6759,30.0748,1008600.0],["2017-02-21",29.9069,30.6766,29.7319,30.5926,1549000.0],["2017-02-22",30.5786,30.7535,30.3687,30.6066,839100.0],["2017-02-23",30.7675,31.0824,30.6625,30.9145,899100.0],["2017-02-24",31.0054,31.3763,31.0054,31.3483,677300.0],["2017-02-27",31.3343,31.4043,31.0894,31.3623,580400.0],["2017-02-28",31.3133,31.7541,31.3133,31.7192,691000.0],["2017-03-01",31.4393,31.9081,31.2503,31.7472,737100.0],["2017-03-02",31.6772,32.223,31.5582,32.0131,507600.0],["2017-03-03",32.076,32.076,31.4183,31.6352,737100.0],["2017-03-06",31.5582,31.6422,31.3693,31.4183,724100.0],["2017-03-07",31.3133,31.5232,31.3133,31.4113,523100.0],["2017-03-08",31.2294,31.2294,30.8025,30.8515,603000.0],["2017-03-09",30.8655,31.0684,30.7045,30.7605,515400.0],["2017-03-10",30.9424,30.9844,30.6695,30.8025,405000.0],["2017-03-13",30.7745,30.9704,30.6766,30.9495,640400.0],["2017-03-14",30.8655,30.9355,30.7465,30.8445,314800.0],["2017-03-15",31.0264,31.6352,30.9215,31.5092,414900.0],["2017-03-16",31.4463,31.5022,31.1174,31.2433,531400.0],["2017-03-17",31.4043,31.6562,31.2433,31.4883,933600.0],["2017-03-20",31.5582,31.5932,30.9704,31.0474,498600.0],["2017-03-21",30.9984,31.4183,30.9704,31.2713,692200.0],["2017-03-22",31.4603,31.6002,31.2433,31.3973,654000.0],["2017-03-23",31.4396,31.6933,31.2493,31.5382,420700.0],["2017-03-24",31.4748,31.799,31.3761,31.651,385600.0],["2017-03-27",31.7285,31.806,31.3479,31.5241,342500.0],["2017-03-28",31.3902,31.6299,31.355,31.6087,473500.0],["2017-03-29",31.5453,31.5453,31.2704,31.4959,711600.0],["2017-03-30",31.5171,31.5171,31.214,31.3479,460400.0],["2017-03-31",31.3691,31.5523,31.2775,31.3057,395000.0],["2017-04-03",31.3127,31.3832,31.0379,31.2916,667000.0],["2017-04-04",31.2422,31.6158,31.2422,31.5171,382000.0],["2017-04-05",31.4889,31.792,31.4607,31.7497,553800.0],["2017-04-06",31.6651,31.8342,31.503,31.7708,382300.0],["2017-04-07",31.8765,31.9541,31.6581,31.6651,420800.0],["2017-04-10",31.7426,31.7426,31.51,31.651,227600.0],["2017-04-11",31.6651,31.9752,31.4748,31.8483,425900.0],["2017-04-12",31.8695,32.1302,31.806,32.1091,227200.0],["2017-04-13",32.1584,32.2007,31.9047,32.0175,262600.0],["2017-04-17",32.095,32.2641,32.0245,32.2571,249600.0],["2017-04-18",32.2782,32.4262,32.2359,32.3276,296200.0],["2017-04-19",32.2994,32.3558,32.1232,32.2007,379200.0],["2017-04-20",32.2078,32.2078,31.8201,32.1584,314000.0],["2017-04-21",32.1161,32.4967,32.1161,32.4333,393300.0],["2017-04-24",32.4685,32.6377,32.2923,32.5601,434400.0],["2017-04-25",32.532,32.7786,32.4474,32.6518,637900.0],["2017-04-26",32.5813,32.7998,32.5249,32.5954,503400.0],["2017-04-27",32.6306,32.9196,32.6306,32.687,584500.0],["2017-04-28",33.0323,33.0323,31.8695,31.954,732000.0],["2017-05-01",32.0598,32.0598,31.5453,31.7356,615600.0],["2017-05-02",31.6862,31.8836,31.3832,31.4184,943100.0],["2017-05-03",31.3197,31.5594,31.2211,31.3902,709900.0],["2017-05-04",31.2986,31.7074,31.2986,31.644,527600.0],["2017-05-05",31.792,31.9752,31.5171,31.8906,387000.0],["2017-05-08",31.9399,31.9963,31.6651,31.8695,402100.0],["2017-05-09",31.8342,31.9258,31.51,31.5735,372500.0],["2017-05-10",31.5805,31.8131,31.503,31.7567,333000.0],["2017-05-11",31.651,31.8554,31.4678,31.806,348700.0],["2017-05-12",31.8624,32.0316,31.8201,31.9329,264400.0],["2017-05-15",31.947,31.954,31.7567,31.8765,720300.0],["2017-05-16",31.7849,31.9047,31.5241,31.5523,433800.0],["2017-05-17",31.5805,31.8554,31.4396,31.6299,538900.0],["2017-05-18",31.6299,31.8906,31.3902,31.7638,425600.0],["2017-05-19",31.7356,31.947,31.5735,31.8695,409500.0],["2017-05-22",31.8554,32.4262,31.7849,32.3205,470800.0],["2017-05-23",32.4051,32.6024,32.3064,32.4615,438100.0],["2017-05-24",32.4685,32.7222,32.4685,32.68,314600.0],["2017-05-25",32.7363,33.1521,32.6659,33.131,219900.0],["2017-05-26",33.1592,33.1944,33.0041,33.0817,246800.0],["2017-05-30",33.0464,33.2508,32.9337,33.131,428800.0],["2017-05-31",33.1521,33.427,33.0887,33.3636,601800.0],["2017-06-01",33.3354,33.4904,33.1451,33.4904,525400.0],["2017-06-02",33.7089,33.871,33.3777,33.8428,440500.0],["2017-06-05",33.8005,33.8358,33.4341,33.4481,284800.0],["2017-06-06",33.4834,33.6032,33.3777,33.4481,386600.0],["2017-06-07",33.3918,33.7089,33.3847,33.5821,476700.0],["2017-06-08",33.5821,33.5821,33.0887,33.4481,508300.0],["2017-06-09",33.3988,33.5398,33.2015,33.4411,622000.0],["2017-06-12",33.4411,33.6666,33.2508,33.2508,1147600.0],["2017-06-13",33.2508,33.3283,33.1169,33.2367,681500.0],["2017-06-14",33.4341,33.6807,33.1451,33.3988,617500.0],["2017-06-15",33.3072,33.5468,33.2508,33.5468,703700.0],["2017-06-16",33.3072,33.8146,33.3072,33.6666,860900.0],["2017-06-19",33.7441,33.7441,33.4411,33.6032,551800.0],["2017-06-20",33.568,33.7371,33.5116,33.6314,323800.0],["2017-06-21",33.6807,33.7089,33.3918,33.5327,559500.0],["2017-06-22",33.5824,33.696,33.3836,33.3978,415700.0],["2017-06-23",33.3695,33.4333,33.1423,33.2062,771600.0],["2017-06-26",33.3127,33.5327,33.0713,33.2843,468400.0],["2017-06-27",33.1068,33.2843,32.9365,33.0145,686700.0],["2017-06-28",33.121,33.1494,32.7448,32.7448,410700.0],["2017-06-29",32.5389,32.6383,32.0634,32.3899,841700.0],["2017-06-30",32.4538,32.6454,32.4112,32.4325,488100.0],["2017-07-03",32.5247,32.5318,32.2124,32.2408,163100.0],["2017-07-05",32.2905,32.3473,31.7723,31.8859,490700.0],["2017-07-06",31.7936,31.8788,31.6233,31.68,605300.0],["2017-07-07",31.7084,31.9072,31.6659,31.8504,551200.0],["2017-07-10",31.8717,31.893,31.5097,31.531,1363100.0],["2017-07-11",31.6091,31.6162,31.3748,31.5239,860400.0],["2017-07-12",31.822,31.9356,31.6729,31.7652,438400.0],["2017-07-13",31.7297,31.8007,31.4813,31.6233,403100.0],["2017-07-14",31.8007,31.9001,31.6233,31.6517,373800.0],["2017-07-17",31.6729,31.7368,31.5239,31.6587,632600.0],["2017-07-18",31.6943,31.8149,31.602,31.7794,485700.0],["2017-07-19",31.9001,32.0279,31.7936,31.9782,293100.0],["2017-07-20",32.1201,32.5532,32.1201,32.3686,821000.0],["2017-07-21",32.6312,32.901,32.4396,32.901,543900.0],["2017-07-24",32.468,32.7661,32.0634,32.1698,932100.0],["2017-07-25",32.113,32.184,31.9427,32.0137,433300.0],["2017-07-26",31.9427,32.2124,31.9427,32.1343,532600.0],["2017-07-27",32.0846,32.397,32.0775,32.2408,484600.0],["2017-07-28",31.8788,32.1698,31.4245,31.5452,1303900.0],["2017-07-31",31.5665,31.8078,31.5523,31.7226,709100.0],["2017-08-01",31.7865,32.1059,31.7865,32.0279,716300.0],["2017-08-02",31.964,31.9853,31.822,31.8362,531900.0],["2017-08-03",31.8149,32.0705,31.7226,32.0634,668700.0],["2017-08-04",31.9782,32.3473,31.9782,32.2692,1436400.0],["2017-08-07",32.2763,32.5106,32.113,32.4538,1109900.0],["2017-08-08",32.3828,32.9152,32.3828,32.8939,567400.0],["2017-08-09",32.8726,32.9365,32.6454,32.7235,700700.0],["2017-08-10",32.6738,33.0571,32.5602,32.9791,656900.0],["2017-08-11",32.8016,32.8726,32.4041,32.5815,408900.0],["2017-08-14",32.688,32.9293,32.6454,32.8797,411300.0],["2017-08-15",32.688,33.0429,32.3757,32.9862,354800.0],["2017-08-16",33.0004,33.121,32.9578,33.05,238700.0],["2017-08-17",32.9932,33.1352,32.7022,32.7164,358600.0],["2017-08-18",32.5744,33.0358,32.4538,32.9365,521600.0],["2017-08-21",32.9577,33.1636,32.8442,33.121,248800.0],["2017-08-22",33.1352,33.5185,33.0074,33.4972,556400.0],["2017-08-23",33.4404,33.5824,33.1636,33.5256,376900.0],["2017-08-24",33.5327,33.6108,33.4049,33.5256,208500.0],["2017-08-25",33.6037,33.6463,33.4546,33.4617,481900.0],["2017-08-28",33.6037,33.6747,33.4404,33.625,544800.0],["2017-08-29",33.6605,33.7173,33.4404,33.5327,327700.0],["2017-08-30",33.4617,33.6179,33.3766,33.4972,347500.0],["2017-08-31",33.5398,33.7315,33.3836,33.7244,689800.0],["2017-09-01",33.7599,33.7883,33.5611,33.5966,512400.0],["2017-09-05",33.6463,33.7883,33.5043,33.6392,487300.0],["2017-09-06",33.7031,33.7173,33.4333,33.483,751400.0],["2017-09-07",33.5327,33.8024,33.4404,33.7882,431700.0],["2017-09-08",33.7812,34.0083,33.5043,33.9799,444800.0],["2017-09-11",33.9018,34.2284,33.9018,34.2071,471100.0],["2017-09-12",34.1432,34.1432,33.412,33.5327,485500.0],["2017-09-13",33.5114,33.5753,33.2204,33.2772,503300.0],["2017-09-14",33.2488,33.4334,33.0784,33.4263,461700.0],["2017-09-15",33.5256,33.5824,33.1778,33.334,854400.0],["2017-09-18",33.3624,33.3908,32.7377,32.9081,571000.0],["2017-09-19",32.9577,33.1565,32.8655,33.0571,597200.0],["2017-09-20",33.1778,33.192,32.7235,32.8442,590300.0],["2017-09-21",32.8868,33.1423,32.7945,32.8655,454300.0],["2017-09-22",33.0013,33.0442,32.5222,32.5937,452300.0],["2017-09-25",32.608,32.9298,32.558,32.8583,421400.0],["2017-09-26",32.8369,33.1158,32.7225,32.937,519000.0],["2017-09-27",32.7511,32.9656,32.7153,32.8226,712700.0],["2017-09-28",32.7868,33.0657,32.5866,32.9727,633400.0],["2017-09-29",32.9084,32.9513,32.6152,32.6366,348500.0],["2017-10-02",32.7582,32.9942,32.6795,32.9656,604200.0],["2017-10-03",32.9441,33.0013,32.5508,32.9799,611500.0],["2017-10-04",33.0585,33.2659,32.8798,33.2373,507200.0],["2017-10-05",33.2802,33.2802,33.0514,33.1158,470100.0],["2017-10-06",32.9799,33.1515,32.8369,32.9441,626900.0],["2017-10-09",33.0085,33.1587,32.8583,32.9298,430200.0],["2017-10-10",32.9084,33.4304,32.9084,33.3088,955600.0],["2017-10-11",33.3088,33.6592,33.2731,33.3946,544800.0],["2017-10-12",33.3875,33.6235,33.1157,33.316,917500.0],["2017-10-13",33.4375,33.5734,33.0299,33.0728,815500.0],["2017-10-16",32.9513,33.1444,31.9645,32.0145,1362200.0],["2017-10-17",32.0717,32.5866,32.0717,32.5365,1234200.0],["2017-10-18",32.4722,32.5651,32.1718,32.3077,1411400.0],["2017-10-19",32.3864,32.5008,32.2362,32.4293,1028900.0],["2017-10-20",32.465,32.6438,32.1647,32.4436,1046200.0],["2017-10-23",32.5151,32.6581,32.3578,32.5723,1027900.0],["2017-10-24",32.651,32.9155,32.3578,32.8154,3449700.0],["2017-10-25",32.7296,32.7868,32.4007,32.6581,1926800.0],["2017-10-26",32.7868,33.1014,32.7296,32.8011,1048600.0],["2017-10-27",33.1086,34.0954,32.608,34.0883,1597100.0],["2017-10-30",34.453,34.453,33.6807,33.9238,1968100.0],["2017-10-31",33.9381,34.3171,33.8737,34.1383,1097300.0],["2017-11-01",34.1383,34.1455,33.7021,33.7665,826900.0],["2017-11-02",33.8022,34.2599,33.7379,34.1812,990800.0],["2017-11-03",34.1312,34.3171,33.9524,34.1526,1083500.0],["2017-11-06",34.1955,34.2241,33.9596,34.0454,522000.0],["2017-11-07",34.124,34.7247,33.9524,34.6031,723800.0],["2017-11-08",34.503,34.8034,34.36,34.5602,517500.0],["2017-11-09",34.4387,34.8177,34.4172,34.7104,354900.0],["2017-11-10",34.5745,34.6746,34.4601,34.5245,474800.0],["2017-11-13",34.5745,35.0322,34.5745,34.9106,540000.0],["2017-11-14",34.8177,35.6186,34.8177,35.5542,525400.0],["2017-11-15",35.6114,35.8331,35.1037,35.1109,695700.0],["2017-11-16",35.1395,35.5042,35.0393,35.3754,545900.0],["2017-11-17",35.2467,35.2896,34.9535,35.2825,650600.0],["2017-11-20",35.2825,35.3611,34.8892,35.0393,453200.0],["2017-11-21",35.1251,35.1681,34.9178,35.0751,532100.0],["2017-11-22",35.0751,35.0751,34.6532,34.6603,502600.0],["2017-11-24",34.6961,34.8749,34.596,34.6675,187500.0],["2017-11-27",34.6961,35.0393,34.4887,34.9321,511600.0],["2017-11-28",34.975,35.1967,34.9106,35.068,501100.0],["2017-11-29",35.0107,35.354,34.9535,35.1752,565200.0],["2017-11-30",35.1967,35.5542,35.1681,35.497,1200600.0],["2017-12-01",35.5685,35.6472,35.0036,35.3897,556500.0],["2017-12-04",35.4684,35.64,35.1395,35.1609,446000.0],["2017-12-05",35.1609,35.1824,34.4887,34.6246,459000.0],["2017-12-06",34.6746,34.7819,34.5459,34.7032,379000.0],["2017-12-07",34.6961,34.8105,34.5173,34.7748,482300.0],["2017-12-08",34.7962,34.8463,34.5316,34.8105,351100.0],["2017-12-11",34.7891,34.9464,34.5674,34.9178,603500.0],["2017-12-12",34.8606,34.8963,34.1741,34.1741,837200.0],["2017-12-13",34.4029,34.453,34.1026,34.1312,579100.0],["2017-12-14",34.0382,34.1526,33.6092,33.8666,685200.0],["2017-12-15",33.8952,34.4172,33.8952,34.1741,957600.0],["2017-12-18",34.3386,34.4101,33.8094,33.8737,1103400.0],["2017-12-19",33.9238,34.0382,33.1801,33.2016,714200.0],["2017-12-20",33.1515,33.2373,32.8154,32.9012,618700.0],["2017-12-21",32.7868,32.9084,32.4364,32.6295,787100.0],["2017-12-22",32.6943,32.9681,32.6871,32.86,452200.0],["2017-12-26",32.8528,33.0113,32.4638,32.471,681200.0],["2017-12-27",32.4566,32.8024,32.4206,32.6943,363300.0],["2017-12-28",32.788,32.9033,32.6943,32.8672,373500.0],["2017-12-29",32.9033,33.0185,32.8312,32.8384,359700.0],["2018-01-02",32.8528,32.8889,32.1396,32.3341,484800.0],["2018-01-03",32.2188,32.4134,32.0027,32.0964,615100.0],["2018-01-04",32.0747,32.3773,31.7001,31.7001,548600.0],["2018-01-05",31.8442,31.9234,31.4335,31.5992,751400.0],["2018-01-08",31.5992,31.7145,31.4335,31.6569,965700.0],["2018-01-09",31.6137,31.6137,31.1598,31.2462,852300.0],["2018-01-10",31.1021,31.592,30.7059,30.8212,1231700.0],["2018-01-11",30.8716,30.9436,30.641,30.7851,1136700.0],["2018-01-12",30.641,30.7707,30.533,30.7059,869100.0],["2018-01-16",30.7923,30.8428,30.4609,30.5113,732600.0],["2018-01-17",30.6194,30.9724,30.6194,30.8284,992600.0],["2018-01-18",30.7707,30.8572,30.5113,30.6194,602600.0],["2018-01-19",30.5978,30.886,30.4393,30.5474,628500.0],["2018-01-22",30.6554,30.8428,30.3817,30.4825,874500.0],["2018-01-23",30.4465,30.7491,30.3312,30.6338,873400.0],["2018-01-24",30.5762,30.7203,30.2664,30.3096,902100.0],["2018-01-25",30.2376,30.7995,30.1799,30.6843,1002900.0],["2018-01-26",30.7995,30.8716,30.1799,30.4537,705000.0],["2018-01-29",30.3457,30.3457,29.9782,30.0863,481500.0],["2018-01-30",30.0431,30.3673,30.0431,30.1583,556500.0],["2018-01-31",30.2736,30.5258,29.9926,30.5113,699700.0],["2018-02-01",30.5258,30.5978,29.9206,30.0359,636000.0],["2018-02-02",29.6684,30.0575,29.5387,29.8269,920300.0],["2018-02-05",29.7405,29.9854,29.2434,29.2578,1050100.0],["2018-02-06",28.9984,29.1569,28.386,28.8831,1253700.0],["2018-02-07",28.8327,29.2505,28.8111,28.8903,730900.0],["2018-02-08",28.8471,29.2289,28.631,28.6382,911300.0],["2018-02-09",28.739,29.3658,28.7318,29.1569,1297700.0],["2018-02-12",29.1569,29.2578,28.6814,29.1641,1623600.0],["2018-02-13",29.0128,29.2001,28.6526,29.1281,841800.0],["2018-02-14",28.8183,29.0848,28.7102,28.775,921600.0],["2018-02-15",28.984,29.5243,28.8975,29.5099,1081200.0],["2018-02-16",29.373,29.8341,28.9624,29.6828,1380100.0],["2018-02-20",29.4163,29.6108,28.7174,28.9768,1143200.0],["2018-02-21",29.02,29.3154,28.7823,28.7895,773900.0],["2018-02-22",28.9263,29.2794,28.7318,28.8903,622400.0],["2018-02-23",29.02,29.6396,28.9768,29.5964,479400.0],["2018-02-26",29.7116,29.7332,29.1569,29.2649,470200.0],["2018-02-27",29.265,29.6036,28.9263,28.9335,569700.0],["2018-02-28",29.0272,29.1785,28.6165,28.6238,981200.0],["2018-03-01",28.6814,29.1425,28.6021,28.7606,588500.0],["2018-03-02",28.7534,29.0344,28.3932,28.631,636400.0],["2018-03-05",28.5949,29.1209,28.4653,29.0272,440800.0],["2018-03-06",28.5301,28.7174,28.2923,28.386,992100.0],["2018-03-07",28.2851,28.4436,28.1555,28.2779,729300.0],["2018-03-08",28.386,28.4292,28.1915,28.2635,511900.0],["2018-03-09",28.2635,28.4004,28.1122,28.2275,1075500.0],["2018-03-12",28.2707,28.5445,28.1482,28.3932,1021100.0],["2018-03-13",28.422,28.6454,28.2131,28.3356,729800.0],["2018-03-14",28.4508,28.703,28.3572,28.4725,598800.0],["2018-03-15",28.4725,28.7606,28.3788,28.4292,985200.0],["2018-03-16",28.4941,28.8831,28.4941,28.8543,1128000.0],["2018-03-19",28.9047,29.1929,28.739,29.0632,1235000.0],["2018-03-20",29.0128,29.1353,28.7462,28.9768,794400.0],["2018-03-21",28.984,29.2217,28.8327,28.9263,431200.0],["2018-03-22",28.9768,29.582,28.8183,28.8183,1095100.0],["2018-03-23",28.9055,29.1816,28.4041,28.4186,713600.0],["2018-03-26",28.5349,29.0072,28.5349,28.9491,796800.0],["2018-03-27",29.0072,29.4795,28.6221,29.1235,807700.0],["2018-03-28",29.2034,29.4577,29.1089,29.2688,725600.0],["2018-03-29",29.3269,29.6176,29.2761,29.4359,631000.0],["2018-04-02",29.5086,29.5449,28.7456,28.9781,684900.0],["2018-04-03",28.9781,29.3632,28.7892,29.2688,487700.0],["2018-04-04",29.2034,29.2688,28.9491,29.1671,652600.0],["2018-04-05",29.1743,29.4069,28.811,29.3778,521900.0],["2018-04-06",29.3778,29.5304,29.1307,29.2179,527100.0],["2018-04-09",29.2325,29.4577,29.1307,29.1961,428000.0],["2018-04-10",29.3051,29.3051,28.9999,29.1017,530000.0],["2018-04-11",29.0726,29.2397,28.7384,28.9273,646700.0],["2018-04-12",28.9273,29.0217,28.4695,28.593,568600.0],["2018-04-13",28.702,29.2906,28.6875,29.2252,1160500.0],["2018-04-16",29.3051,29.5958,29.1889,29.574,754400.0],["2018-04-17",29.6103,29.8283,29.4432,29.7338,433200.0],["2018-04-18",29.7992,29.9446,29.465,29.494,353100.0],["2018-04-19",29.3851,29.4432,29.1743,29.3778,592600.0],["2018-04-20",29.356,29.4286,29.1162,29.1889,367000.0],["2018-04-23",29.3269,29.5958,29.2397,29.3124,508400.0],["2018-04-24",29.3487,29.6466,29.1743,29.5013,596900.0],["2018-04-25",29.4504,29.7411,29.2761,29.6394,601700.0],["2018-04-26",29.6248,30.2207,29.5159,30.0754,572200.0],["2018-04-27",30.3587,30.9473,30.1916,30.7584,921200.0],["2018-04-30",30.9328,31.0272,30.7511,30.8674,668500.0],["2018-05-01",30.802,30.9982,30.6349,30.7875,884600.0],["2018-05-02",30.802,30.9546,30.4605,30.5767,1349400.0],["2018-05-03",30.5767,31.049,30.2497,30.8601,773900.0],["2018-05-04",30.9328,31.1944,30.8819,31.0708,526400.0],["2018-05-07",31.0999,31.1072,30.6203,30.6785,591800.0],["2018-05-08",30.6276,30.6276,29.901,30.039,758900.0],["2018-05-09",30.0318,30.0318,29.4723,29.7338,461900.0],["2018-05-10",29.8501,29.9664,29.6248,29.9591,400200.0],["2018-05-11",30.0027,30.0536,29.7992,29.8283,303100.0],["2018-05-14",29.792,29.8574,29.4359,29.6321,360200.0],["2018-05-15",29.465,29.603,29.1889,29.4722,422800.0],["2018-05-16",29.5231,29.5231,29.0508,29.2179,365000.0],["2018-05-17",29.276,29.3996,28.8183,28.8183,691100.0],["2018-05-18",28.9854,29.0217,28.8255,28.9055,534100.0],["2018-05-21",28.9854,29.2252,28.8183,29.1017,361200.0],["2018-05-22",29.1307,29.4432,29.1162,29.4068,417200.0],["2018-05-23",29.4868,29.9082,29.465,29.9082,485900.0],["2018-05-24",29.9373,30.1989,29.8356,30.0027,642200.0],["2018-05-25",30.0245,30.4605,30.0245,30.4241,622900.0],["2018-05-29",30.3587,30.5695,30.1262,30.3733,481100.0],["2018-05-30",30.3369,30.8892,30.3369,30.8311,409200.0],["2018-05-31",30.8892,31.1944,30.6494,30.9982,1223900.0],["2018-06-01",30.8964,30.9037,30.3733,30.7148,765300.0],["2018-06-04",30.8093,30.8165,29.9882,30.0245,755200.0],["2018-06-05",30.039,30.148,29.6902,29.7992,678100.0],["2018-06-06",29.7556,29.7629,29.1743,29.1961,472300.0],["2018-06-07",29.2615,29.494,29.0581,29.3051,463200.0],["2018-06-08",29.3197,29.7847,29.0726,29.2179,406200.0],["2018-06-11",29.2397,29.2397,28.7747,28.8037,515900.0],["2018-06-12",28.8255,29.2906,28.8255,29.247,405100.0],["2018-06-13",29.3269,29.465,29.2542,29.3996,693200.0],["2018-06-14",29.4214,29.7411,29.4214,29.712,482600.0],["2018-06-15",29.7411,30.1044,29.5522,30.0826,730700.0],["2018-06-18",30.0972,30.2207,29.8792,30.1698,595100.0],["2018-06-19",30.2715,30.693,30.2425,30.6494,559400.0],["2018-06-20",30.6494,30.693,30.4314,30.5767,524100.0],["2018-06-21",30.6349,30.831,30.5113,30.7729,551600.0],["2018-06-22",30.8631,31.2149,30.7458,31.0829,1002500.0],["2018-06-25",31.0756,31.4274,31.0683,31.3981,752600.0],["2018-06-26",31.2735,31.6033,31.2589,31.2808,505800.0],["2018-06-27",31.2295,31.4934,31.0683,31.4347,613300.0],["2018-06-28",31.4567,31.7279,31.3321,31.4054,541700.0],["2018-06-29",31.3395,31.4641,31.1342,31.3395,617600.0],["2018-07-02",31.3541,31.5886,31.1269,31.2955,866400.0],["2018-07-03",31.3541,31.8452,31.2955,31.7352,335200.0],["2018-07-05",31.7572,32.219,31.6986,32.2116,534200.0],["2018-07-06",32.175,32.5195,32.131,32.4315,481600.0],["2018-07-09",32.4682,32.4682,31.1489,31.2149,423000.0],["2018-07-10",31.2149,31.4347,30.8557,31.3028,557200.0],["2018-07-11",31.3248,31.9405,31.2442,31.8012,720700.0],["2018-07-12",31.8818,31.8965,31.6326,31.7792,457500.0],["2018-07-13",31.8672,31.9771,31.6326,31.7939,530800.0],["2018-07-16",31.7792,31.9258,31.5007,31.7206,407300.0],["2018-07-17",31.8159,31.8452,31.4934,31.53,428300.0],["2018-07-18",31.6986,32.2776,31.6986,32.153,1117500.0],["2018-07-19",32.2923,33.0838,32.2483,33.0545,1553600.0],["2018-07-20",33.0178,33.0911,32.3069,32.5561,926300.0],["2018-07-23",32.688,32.9079,32.3875,32.5048,597000.0],["2018-07-24",32.4022,32.6734,31.7499,32.6001,916700.0],["2018-07-25",32.5781,32.8713,32.4608,32.842,838300.0],["2018-07-26",32.9812,33.4283,32.7833,33.2231,715800.0],["2018-07-27",32.9226,33.7141,32.5854,32.8566,1497500.0],["2018-07-30",33.0911,33.1131,32.7173,32.9592,766000.0],["2018-07-31",33.0691,33.3477,32.8419,33.245,807500.0],["2018-08-01",33.1131,33.1131,32.5268,32.798,620700.0],["2018-08-02",32.7393,33.2597,32.7393,33.1791,667900.0],["2018-08-03",33.2084,33.4722,33.1278,33.4356,486100.0],["2018-08-06",33.4136,33.7874,33.4136,33.6262,507100.0],["2018-08-07",33.6408,33.6408,33.2817,33.5309,483100.0],["2018-08-08",33.4283,33.6188,33.1717,33.5968,500500.0],["2018-08-09",33.5749,33.9047,33.4209,33.8827,535700.0],["2018-08-10",33.9193,34.2638,33.4796,33.4942,493100.0],["2018-08-13",33.5602,34.0879,33.333,33.5236,534000.0],["2018-08-14",33.5309,34.0439,33.4723,33.8754,938400.0],["2018-08-15",33.9853,34.469,33.8754,34.1832,857000.0],["2018-08-16",34.1832,34.6596,33.9633,34.6449,962400.0],["2018-08-17",34.5423,34.8208,34.5423,34.7182,1433100.0],["2018-08-20",34.7182,34.8574,34.6009,34.6302,538400.0],["2018-08-21",34.5643,34.6742,34.3298,34.6449,858400.0],["2018-08-22",34.6449,34.7035,33.89,34.0219,477000.0],["2018-08-23",33.9999,34.2711,33.9047,33.9999,415800.0],["2018-08-24",34.0293,34.1465,33.6701,34.1465,301200.0],["2018-08-27",34.2198,34.2491,33.7947,33.9486,462000.0],["2018-08-28",33.934,33.9999,33.7434,33.8314,404500.0],["2018-08-29",33.934,34.1465,33.7727,34.0806,333100.0],["2018-08-30",34.1245,34.2565,34.0293,34.2198,400300.0],["2018-08-31",34.2491,34.425,33.956,34.0073,427700.0],["2018-09-04",34.0806,34.513,33.9486,33.9999,491800.0],["2018-09-05",34.0146,34.6009,33.9706,34.5936,341800.0],["2018-09-06",34.6596,34.8428,34.4837,34.7182,319900.0],["2018-09-07",34.5203,34.7109,34.3078,34.4763,338700.0],["2018-09-10",34.579,34.7255,34.4763,34.5936,394400.0],["2018-09-11",34.5203,34.6083,34.3151,34.3957,243700.0],["2018-09-12",34.3371,34.4104,34.0806,34.2785,662600.0],["2018-09-13",34.2931,34.4837,34.1319,34.4837,448900.0],["2018-09-14",34.3811,34.3811,33.8973,34.3517,421100.0],["2018-09-17",34.3811,34.535,34.2418,34.469,523000.0],["2018-09-18",34.4617,34.5276,34.1392,34.4324,293400.0],["2018-09-19",34.4397,34.4397,33.1278,33.3623,560400.0],["2018-09-20",33.355,33.7508,33.0765,33.6921,461100.0],["2018-09-21",33.5602,33.7874,33.355,33.5749,1184300.0],["2018-09-24",33.6657,33.7322,33.4219,33.6657,439400.0],["2018-09-25",33.6435,33.6435,32.9491,32.9491,481200.0],["2018-09-26",33.0821,33.3776,32.8309,32.8752,594500.0],["2018-09-27",32.9343,33.5549,32.8826,33.1855,504700.0],["2018-09-28",33.2889,33.7396,33.2003,33.6953,485300.0],["2018-10-01",33.6879,33.7396,33.3554,33.6288,313300.0],["2018-10-02",33.6953,33.9021,33.3702,33.7101,757900.0],["2018-10-03",33.7322,34.0721,33.2299,33.4958,501500.0],["2018-10-04",33.3702,33.6362,33.0008,33.4958,515900.0],["2018-10-05",33.4736,34.109,33.4736,33.9834,537900.0],["2018-10-08",34.1016,34.6557,34.0868,34.2937,423600.0],["2018-10-09",34.4414,34.9069,34.2789,34.6261,670700.0],["2018-10-10",34.5227,35.1137,34.3602,34.4119,761000.0],["2018-10-11",34.4267,34.5227,33.5992,33.614,707800.0],["2018-10-12",33.6362,33.6805,33.1116,33.2963,855800.0],["2018-10-15",33.3333,33.9021,33.2077,33.5992,583400.0],["2018-10-16",33.6657,34.3085,33.5771,34.1238,704700.0],["2018-10-17",34.013,34.3232,33.843,34.2124,412400.0],["2018-10-18",34.2272,34.5892,34.109,34.434,599700.0],["2018-10-19",34.3528,35.0251,34.3528,34.6483,833500.0],["2018-10-22",34.7148,34.7591,34.2272,34.2346,1054800.0],["2018-10-23",34.2863,34.6483,33.7322,33.7765,1171700.0],["2018-10-24",34.0351,34.7887,33.7618,34.3823,1350700.0],["2018-10-25",34.2937,34.3011,33.7322,33.9243,2258500.0],["2018-10-26",33.7174,34.0425,32.4615,32.9122,1727000.0],["2018-10-29",33.1338,33.9612,33.1338,33.4441,1749100.0],["2018-10-30",33.6953,34.0573,33.5254,33.7322,668000.0],["2018-10-31",33.5549,33.6731,32.9934,33.3037,1263400.0],["2018-11-01",33.3924,33.4441,33.0082,33.2963,1016500.0],["2018-11-02",33.3776,33.3776,32.8014,33.0969,513500.0],["2018-11-05",33.0599,33.5697,33.0599,33.3924,369300.0],["2018-11-06",33.4219,34.0647,33.3998,33.9982,721100.0],["2018-11-07",34.0794,34.3306,33.7544,34.2493,644000.0],["2018-11-08",34.242,34.3528,33.7765,34.338,636700.0],["2018-11-09",34.2272,34.6261,33.9169,34.4858,726600.0],["2018-11-12",34.3158,35.0398,34.205,34.6114,575600.0],["2018-11-13",34.6631,35.1876,34.3528,35.0915,982200.0],["2018-11-14",34.9143,35.3427,34.7665,35.0177,801100.0],["2018-11-15",34.8182,35.291,34.471,35.291,563400.0],["2018-11-16",35.4314,35.8746,35.424,35.6456,598100.0],["2018-11-19",35.5644,35.9485,35.4979,35.8525,777200.0],["2018-11-20",36.0002,36.3548,35.6752,35.9855,884200.0],["2018-11-21",35.8673,35.9042,34.929,34.9512,522500.0],["2018-11-23",34.966,35.2541,34.8256,34.9955,235100.0],["2018-11-26",35.0398,35.3944,35.0103,35.2615,745800.0],["2018-11-27",35.2615,35.5791,35.0546,35.4535,727100.0],["2018-11-28",35.5348,35.6456,35.291,35.4314,918100.0],["2018-11-29",35.3501,35.5865,34.9438,35.2467,770300.0],["2018-11-30",35.1876,35.6309,34.9955,35.5718,902300.0],["2018-12-03",35.5791,36.1258,35.0546,36.0741,599900.0],["2018-12-04",36.1258,36.5174,36.1037,36.2071,847000.0],["2018-12-06",36.3031,36.5691,35.7047,36.4878,1223100.0],["2018-12-07",36.5248,37.0345,36.1554,36.8203,814100.0],["2018-12-10",36.8941,36.8941,36.3696,36.643,883300.0],["2018-12-11",36.739,37.0124,36.4952,36.9237,750700.0],["2018-12-12",37.0345,37.234,36.51,36.5174,538200.0],["2018-12-13",36.4804,36.8351,36.4361,36.5617,751900.0],["2018-12-14",36.606,36.6208,36.1184,36.1702,495700.0],["2018-12-17",36.1923,36.3401,34.8551,35.0989,1153000.0],["2018-12-18",35.291,35.6013,34.7665,34.8404,752100.0],["2018-12-19",34.9881,35.3649,34.5301,35.0472,586000.0],["2018-12-20",35.1433,35.5644,34.6631,34.9216,599900.0],["2018-12-21",34.9216,35.8155,34.4414,34.4784,1189600.0],["2018-12-24",34.5625,34.5625,32.7681,32.9021,372700.0],["2018-12-26",32.8723,33.5127,32.5596,33.4605,764300.0],["2018-12-27",33.3563,33.7584,32.8426,33.7584,586600.0],["2018-12-28",33.7286,34.1902,33.602,33.8775,512700.0],["2018-12-31",33.9073,34.1381,33.4382,34.1381,414700.0],["2019-01-02",33.9669,33.9669,32.9021,33.1702,844200.0],["2019-01-03",33.1032,33.3935,32.9319,33.0734,469700.0],["2019-01-04",32.9394,33.5499,32.9394,33.3712,558700.0],["2019-01-07",33.1255,33.3042,32.8277,33.0808,494400.0],["2019-01-08",33.0808,33.736,32.9021,33.7286,543800.0],["2019-01-09",33.5946,33.8254,33.1106,33.3489,569500.0],["2019-01-10",33.4159,33.8626,33.3563,33.8105,461900.0],["2019-01-11",33.736,33.9594,33.5499,33.6616,528500.0],["2019-01-14",33.3489,33.3935,32.783,33.1404,546300.0],["2019-01-15",32.9691,33.7584,32.9691,33.5425,856900.0],["2019-01-16",33.5574,33.8626,33.3414,33.8105,552600.0],["2019-01-17",33.7137,34.1604,33.7137,34.1158,745500.0],["2019-01-18",34.1902,34.3242,34.0413,34.1307,494700.0],["2019-01-22",34.1455,34.6593,34.0711,34.4061,706300.0],["2019-01-23",34.488,34.9795,34.488,34.9571,526400.0],["2019-01-24",34.9422,35.4188,34.6519,35.389,716700.0],["2019-01-25",35.2326,35.4485,35.0018,35.0465,681500.0],["2019-01-28",34.9944,35.4039,34.5551,34.771,450800.0],["2019-01-29",34.8305,35.0986,34.7189,34.838,361000.0],["2019-01-30",34.8157,35.2847,34.7189,35.1358,466700.0],["2019-01-31",35.1358,36.1038,35.0912,35.9772,854000.0],["2019-02-01",35.9623,36.074,35.0316,35.5155,769600.0],["2019-02-04",35.4634,35.6719,35.1209,35.6645,380100.0],["2019-02-05",35.7017,35.791,35.4039,35.5974,375700.0],["2019-02-06",35.5751,35.7315,35.4039,35.5974,356600.0],["2019-02-07",35.5974,36.2601,35.4039,36.1708,739900.0],["2019-02-08",36.1559,36.6845,36.1186,36.6845,562000.0],["2019-02-11",36.5877,36.8558,36.2899,36.4909,497000.0],["2019-02-12",36.6026,36.8111,36.3346,36.476,334100.0],["2019-02-13",36.3048,36.3941,36.0293,36.2229,459100.0],["2019-02-14",36.3718,36.6324,36.2303,36.3718,774900.0],["2019-02-15",36.5579,36.759,35.9921,36.4314,1133200.0],["2019-02-19",36.3792,36.5058,36.0293,36.409,695200.0],["2019-02-20",36.4388,37.0196,36.2824,36.9079,513500.0],["2019-02-21",36.8632,37.2206,36.7068,37.027,497300.0],["2019-02-22",37.094,37.5631,36.9302,37.5631,604700.0],["2019-02-25",37.4812,37.5408,36.9153,37.1164,421600.0],["2019-02-26",37.1238,37.1536,36.7664,36.8557,440300.0],["2019-02-27",36.7962,37.0493,36.543,37.0344,761500.0],["2019-02-28",37.0866,37.4812,36.8781,37.3323,908500.0],["2019-03-01",37.4142,37.4737,36.9674,37.4663,672600.0],["2019-03-04",37.5705,37.846,37.2504,37.8088,691100.0],["2019-03-05",37.6748,37.8833,37.4514,37.511,602600.0],["2019-03-06",37.5705,37.8237,37.4291,37.6971,545900.0],["2019-03-07",37.779,38.0917,37.6599,37.9205,759200.0],["2019-03-08",38.0173,38.4044,37.8907,38.3374,624200.0],["2019-03-11",38.4193,38.7395,38.3896,38.7321,893100.0],["2019-03-12",38.732,38.9182,38.6353,38.8214,603700.0],["2019-03-13",38.8437,39.0075,38.7395,38.9033,617600.0],["2019-03-14",38.8735,39.0299,38.6278,38.6725,468300.0],["2019-03-15",38.8065,39.1639,38.6055,38.9703,1522800.0],["2019-03-18",38.8958,38.948,38.4789,38.6129,433200.0],["2019-03-19",38.5757,38.5757,37.7492,37.8535,743000.0],["2019-03-20",37.9354,38.3821,37.7492,38.0024,516800.0],["2019-03-21",37.9428,38.4789,37.9279,38.4119,606400.0],["2019-03-22",38.4891,38.939,38.3316,38.7966,839900.0],["2019-03-25",38.7666,39.149,38.6541,39.044,559800.0],["2019-03-26",39.104,39.4339,39.0215,39.3364,692800.0],["2019-03-27",39.3889,39.3889,38.9465,39.059,697200.0],["2019-03-28",39.0665,39.2614,38.4741,38.6541,814800.0],["2019-03-29",38.7066,38.9465,38.6166,38.8715,508200.0],["2019-04-01",38.909,38.909,38.4591,38.7891,902200.0],["2019-04-02",38.879,38.879,38.4666,38.6616,411200.0],["2019-04-03",38.7291,38.7816,38.3841,38.6466,663100.0],["2019-04-04",38.7141,38.7816,38.1967,38.4291,335600.0],["2019-04-05",38.1742,38.8865,38.1742,38.864,774400.0],["2019-04-08",38.7141,38.774,38.2942,38.3391,446600.0],["2019-04-09",38.3691,38.5416,38.3166,38.4966,599100.0],["2019-04-10",38.6766,38.909,38.4141,38.4441,447300.0],["2019-04-11",38.4591,38.7216,38.3541,38.7141,370200.0],["2019-04-12",38.6166,38.819,38.3841,38.8115,475500.0],["2019-04-15",38.834,38.9765,38.5341,38.6316,324900.0],["2019-04-16",38.6016,38.7591,37.8892,37.9567,428300.0],["2019-04-17",38.0542,38.0542,37.6493,37.7393,479900.0],["2019-04-18",37.7618,37.9192,37.6568,37.6868,420900.0],["2019-04-22",37.6043,37.6868,37.3344,37.5443,381900.0],["2019-04-23",37.5668,38.0092,37.4019,37.9492,628500.0],["2019-04-24",38.1067,38.5341,38.0542,38.3841,528200.0],["2019-04-25",38.2492,38.7066,38.1592,38.6016,638000.0],["2019-04-26",38.9915,39.4039,38.909,39.0815,708000.0],["2019-04-29",39.014,39.104,38.6691,38.7816,742300.0],["2019-04-30",38.7666,39.2914,38.7291,39.224,776100.0],["2019-05-01",39.209,39.3439,38.909,39.074,480700.0],["2019-05-02",39.014,39.2015,38.7591,38.9015,318000.0],["2019-05-03",38.864,39.3739,38.8041,39.3589,448500.0],["2019-05-06",39.3514,39.5539,39.239,39.4414,335800.0],["2019-05-07",39.4039,39.5464,39.2539,39.4039,325900.0],["2019-05-08",39.4339,39.4939,38.7441,38.7666,483900.0],["2019-05-09",38.7966,39.1265,38.7366,38.969,285800.0],["2019-05-10",39.014,39.8013,38.894,39.7863,335200.0],["2019-05-13",39.6739,40.3187,39.4789,40.2737,462900.0],["2019-05-14",40.1837,40.3112,39.8838,39.9438,553500.0],["2019-05-15",39.9438,40.1013,39.8238,39.8838,255500.0],["2019-05-16",39.7713,40.1987,39.6214,39.9513,268600.0],["2019-05-17",39.9063,40.3187,39.7488,40.0113,303400.0],["2019-05-20",40.0038,40.3262,39.8238,39.9288,266000.0],["2019-05-21",39.9738,40.2812,39.7264,39.7639,430100.0],["2019-05-22",39.8163,40.0113,39.6064,39.9363,375000.0],["2019-05-23",39.8613,40.1388,39.7263,40.0938,399500.0],["2019-05-24",40.1687,40.4012,40.0938,40.2287,378700.0],["2019-05-28",40.2737,40.4387,39.5089,39.6139,396000.0],["2019-05-29",39.6214,39.7264,39.059,39.1865,343700.0],["2019-05-30",39.224,39.4189,38.8865,39.029,410500.0],["2019-05-31",39.014,39.6964,38.999,39.6364,468800.0],["2019-06-03",39.8763,40.4087,39.6064,40.3412,529300.0],["2019-06-04",40.4162,40.4162,39.5314,40.1912,558000.0],["2019-06-05",40.2587,41.106,40.1912,41.0011,530700.0],["2019-06-06",41.0386,41.4285,41.0161,41.331,473500.0],["2019-06-07",41.5484,41.7659,41.0311,41.0386,417100.0],["2019-06-10",41.0161,41.0761,40.6337,40.9186,299800.0],["2019-06-11",40.9036,41.0611,40.3712,40.5812,295800.0],["2019-06-12",40.6861,41.3085,40.6861,41.2935,493100.0],["2019-06-13",41.4135,41.4585,40.9336,41.451,538600.0],["2019-06-14",41.436,41.8034,41.2185,41.6384,278600.0],["2019-06-17",41.6159,41.7509,41.2785,41.5485,339000.0],["2019-06-18",41.8259,41.8259,40.9711,41.2185,399200.0],["2019-06-19",41.091,41.7959,41.0835,41.7134,450000.0],["2019-06-20",41.8409,41.9759,41.4585,41.7584,378400.0],["2019-06-21",41.4285,41.6759,41.271,41.6534,1092000.0],["2019-06-24",41.7478,41.8913,41.4231,41.5137,574100.0],["2019-06-25",41.5288,41.7856,41.3401,41.559,604800.0],["2019-06-26",41.4986,41.5515,40.5925,40.6228,542400.0],["2019-06-27",40.653,40.8115,40.4189,40.7058,389200.0],["2019-06-28",40.6756,41.2042,40.5397,40.9021,994400.0],["2019-07-01",40.9701,41.0607,40.3056,40.7285,280500.0],["2019-07-02",40.8115,41.1966,40.7058,41.1438,396500.0],["2019-07-03",41.3174,41.7327,41.3174,41.6346,193500.0],["2019-07-05",41.2721,41.6572,40.9399,41.5364,294000.0],["2019-07-08",41.5741,41.8686,41.4382,41.5439,336900.0],["2019-07-09",41.5439,41.9366,41.476,41.9366,703600.0],["2019-07-10",42.0045,42.1329,41.6799,41.8611,411100.0],["2019-07-11",41.8309,42.0121,41.4835,41.6874,857000.0],["2019-07-12",41.8007,41.8535,41.0607,41.1664,876200.0],["2019-07-15",41.1438,41.4307,40.9852,41.3929,1433600.0],["2019-07-16",41.3552,41.7931,41.2872,41.7554,630600.0],["2019-07-17",41.9064,42.2462,41.5817,41.7327,839200.0],["2019-07-18",41.7101,42.1329,41.4307,42.0725,604500.0],["2019-07-19",41.8686,42.1631,41.2193,41.2344,562400.0],["2019-07-22",41.3552,41.5364,40.9701,41.0984,594500.0],["2019-07-23",41.1287,41.4382,40.804,41.2721,600200.0],["2019-07-24",41.325,41.4911,41.0834,41.408,456700.0],["2019-07-25",41.5137,41.6723,41.1438,41.2646,472300.0],["2019-07-26",41.2872,41.6044,41.2042,41.5893,312200.0],["2019-07-29",41.7025,41.846,41.4458,41.7856,413400.0],["2019-07-30",41.627,41.8762,41.4835,41.6874,504700.0],["2019-07-31",41.7025,42.065,41.3552,41.4156,726400.0],["2019-08-01",41.3476,42.0649,41.257,41.8309,480500.0],["2019-08-02",41.1211,41.6043,40.4415,41.0758,1410900.0],["2019-08-05",41.0758,41.7176,40.6832,41.0003,679200.0],["2019-08-06",40.9097,41.3778,40.3736,41.3023,571000.0],["2019-08-07",41.3099,41.8233,40.7436,41.5213,442800.0],["2019-08-08",41.5515,42.2235,41.4156,41.9819,358100.0],["2019-08-09",41.9592,42.1631,41.8762,41.8988,412700.0],["2019-08-12",41.929,42.0952,41.7252,42.0196,324100.0],["2019-08-13",41.9139,42.1857,41.695,42.0272,394900.0],["2019-08-14",42.0272,42.2311,41.5137,41.6723,338400.0],["2019-08-15",41.7554,42.367,41.5666,42.2688,392100.0],["2019-08-16",42.2688,42.7294,42.2688,42.5104,523500.0],["2019-08-19",42.5784,42.7672,41.5666,42.4349,494900.0],["2019-08-20",42.4878,42.4878,42.2235,42.3141,297600.0],["2019-08-21",42.3141,42.6992,42.231,42.6614,582000.0],["2019-08-22",42.6614,42.9031,42.4123,42.7747,595600.0],["2019-08-23",42.737,43.0163,41.9819,42.0951,394100.0],["2019-08-26",42.216,42.5633,42.1782,42.5406,296100.0],["2019-08-27",42.8049,43.0012,42.4651,42.5255,443000.0],["2019-08-28",42.6086,42.7823,42.3292,42.4576,575500.0],["2019-08-29",42.6992,42.9257,42.5482,42.8955,371000.0],["2019-08-30",43.0088,43.2429,42.7068,42.9559,583100.0],["2019-09-03",43.0163,43.9526,42.8653,43.862,544200.0],["2019-09-04",44.0659,44.1187,43.3788,43.6279,541000.0],["2019-09-05",43.4014,43.4467,42.8276,43.0239,496500.0],["2019-09-06",43.2051,43.3561,42.4576,42.4953,512600.0],["2019-09-09",42.3443,42.4953,41.846,42.148,646600.0],["2019-09-10",42.08,42.08,41.4307,41.6119,626400.0],["2019-09-11",41.559,42.1782,41.3627,42.0725,648300.0],["2019-09-12",42.3519,42.5255,41.9517,42.1027,471800.0],["2019-09-13",42.0649,42.1858,41.7252,41.8082,657500.0],["2019-09-16",41.8158,42.1027,41.5892,41.8988,350400.0],["2019-09-17",41.8762,42.3368,41.6572,41.8686,810100.0],["2019-09-18",42.0725,42.4198,41.7554,42.1707,738100.0],["2019-09-19",42.367,42.601,42.2839,42.4349,453500.0],["2019-09-20",42.4123,42.7898,42.3217,42.6539,1001600.0],["2019-09-23",42.6312,43.0692,42.6086,42.6614,662400.0],["2019-09-24",42.7793,43.2582,42.7717,43.0226,720500.0],["2019-09-25",43.0226,43.2278,42.7641,43.1062,599000.0],["2019-09-26",43.1442,43.4787,43.1138,43.1974,451200.0],["2019-09-27",43.1974,43.3875,42.9846,43.1366,710800.0],["2019-09-30",43.1518,43.5547,42.7793,42.8553,759500.0],["2019-10-01",42.8021,43.1062,42.7261,42.9922,534400.0],["2019-10-02",42.9541,43.1518,42.4752,42.65,545800.0],["2019-10-03",42.5968,42.8173,42.3459,42.46,516700.0],["2019-10-04",42.6501,43.1974,42.4828,43.1746,503800.0],["2019-10-07",43.4635,43.6308,43.0606,43.1974,692000.0],["2019-10-08",43.1746,43.2811,42.5892,42.6348,629800.0],["2019-10-09",42.7945,43.0606,42.6348,42.9618,647000.0],["2019-10-10",42.8553,42.9009,42.3992,42.7793,638600.0],["2019-10-11",42.7793,43.053,42.3992,42.8705,870600.0],["2019-10-14",42.9617,43.091,42.2775,42.3155,348600.0],["2019-10-15",42.384,42.5208,42.1255,42.3231,1006200.0],["2019-10-16",42.2927,42.7641,42.2091,42.7489,823800.0],["2019-10-17",42.7413,43.1138,42.6881,42.9465,761600.0],["2019-10-18",42.8629,43.4635,42.7565,43.3571,704000.0],["2019-10-21",43.3799,43.4483,43.1594,43.3039,414700.0],["2019-10-22",43.3419,43.6308,43.243,43.2963,381800.0],["2019-10-23",43.3039,43.4939,43.1594,43.4103,363100.0],["2019-10-24",43.4863,43.7296,43.2126,43.646,378700.0],["2019-10-25",43.6536,43.6536,42.9237,43.0758,390900.0],["2019-10-28",42.9161,43.0378,42.5816,42.6272,384000.0],["2019-10-29",42.6272,42.8933,42.5892,42.7261,412700.0],["2019-10-30",42.7869,43.4559,42.7109,43.2354,386100.0],["2019-10-31",43.2278,43.3571,42.8249,43.243,491500.0],["2019-11-01",43.3267,44.0337,43.091,43.9501,965500.0],["2019-11-04",44.0261,44.0261,42.8477,43.0682,710900.0],["2019-11-05",42.8781,43.091,42.1635,42.2775,564300.0],["2019-11-06",42.3003,42.6196,42.2471,42.4296,484800.0],["2019-11-07",42.2623,42.422,41.3196,41.6997,857800.0],["2019-11-08",41.6465,41.7377,41.3044,41.6161,556000.0],["2019-11-11",41.5249,41.7225,41.312,41.3348,327400.0],["2019-11-12",41.3728,41.6541,41.236,41.5629,714700.0],["2019-11-13",41.6693,42.5056,41.6617,42.2167,587100.0],["2019-11-14",42.3459,42.6805,42.2015,42.3992,465100.0],["2019-11-15",42.3611,42.5132,41.9354,42.1863,434000.0],["2019-11-18",42.2319,42.5892,41.9354,42.019,389000.0],["2019-11-19",42.0038,42.2775,41.8594,41.9354,317500.0],["2019-11-20",41.8822,42.384,41.8822,42.3535,422800.0],["2019-11-21",42.4296,42.498,41.9962,42.2167,574000.0],["2019-11-22",42.3611,42.3611,41.9126,42.1787,760800.0],["2019-11-25",42.1863,42.3155,41.9354,42.0495,539700.0],["2019-11-26",42.0418,42.384,41.9658,42.2927,505700.0],["2019-11-27",42.3612,42.46,42.0038,42.3003,435000.0],["2019-11-29",42.3155,42.5588,42.1407,42.2015,237700.0],["2019-12-02",41.9962,42.1483,41.7758,41.8366,533000.0],["2019-12-03",41.9886,42.0038,41.7149,41.8442,481100.0],["2019-12-04",41.7529,42.1711,41.7529,42.0798,464800.0],["2019-12-05",41.9886,42.1939,41.8898,42.1863,393300.0],["2019-12-06",42.1559,42.46,42.0418,42.0647,367600.0],["2019-12-09",42.1255,42.1255,41.7986,41.8898,404200.0],["2019-12-10",41.8898,42.0418,41.7834,41.8974,493900.0],["2019-12-11",41.905,42.1103,41.6845,41.9202,658300.0],["2019-12-12",41.8822,42.057,41.4488,41.5401,623700.0],["2019-12-13",41.4869,41.6161,41.3272,41.5705,678500.0],["2019-12-16",41.5857,42.3535,41.4184,42.2927,661500.0],["2019-12-17",42.2927,42.65,42.1179,42.4904,591300.0],["2019-12-18",42.6424,42.8629,42.384,42.8325,563300.0],["2019-12-19",42.7717,42.9541,42.6196,42.8401,362100.0],["2019-12-20",42.8705,43.4027,42.7793,43.1974,849200.0],["2019-12-23",43.2126,43.2126,42.3916,42.5588,424100.0],["2019-12-24",42.5856,42.5856,42.2717,42.5167,145700.0],["2019-12-26",42.4631,42.5856,42.1493,42.4555,433400.0],["2019-12-27",42.4478,42.5703,42.333,42.5167,262500.0],["2019-12-30",42.4172,42.7387,42.3789,42.7234,405900.0],["2019-12-31",42.6851,42.9148,42.5626,42.7081,612300.0],["2020-01-02",42.7923,42.8229,41.7589,42.0191,353600.0],["2020-01-03",42.0957,42.2411,41.889,41.9349,479800.0],["2020-01-06",41.866,42.2564,41.8584,42.0651,335900.0],["2020-01-07",42.1952,42.2717,41.866,42.2335,505400.0],["2020-01-08",41.7895,42.356,41.7895,42.2488,684500.0],["2020-01-09",42.2564,42.6775,42.1416,42.5933,481100.0],["2020-01-10",42.6698,42.999,42.6009,42.9148,596200.0],["2020-01-13",42.8995,43.5348,42.7846,43.4736,666400.0],["2020-01-14",43.5195,43.642,43.2899,43.6267,452000.0],["2020-01-15",43.6344,44.3233,43.6344,44.2621,670200.0],["2020-01-16",44.3999,44.7903,44.3999,44.752,511900.0],["2020-01-17",44.8133,45.0812,44.7444,45.0199,460500.0],["2020-01-21",45.0659,45.3797,44.8592,45.3568,441400.0],["2020-01-22",45.4869,45.7319,45.4716,45.6171,467700.0],["2020-01-23",45.6706,45.9539,45.5558,45.8926,581100.0],["2020-01-24",45.8926,46.3213,45.885,46.1988,493500.0],["2020-01-27",46.1529,46.5739,46.0993,46.3673,463800.0],["2020-01-28",46.3137,46.7959,46.3137,46.6275,820800.0],["2020-01-29",46.5969,46.8648,46.329,46.727,691500.0],["2020-01-30",46.6199,47.0103,46.505,46.9414,555300.0],["2020-01-31",46.8725,47.2399,46.8036,47.0792,1112600.0],["2020-02-03",47.1481,47.3318,46.9108,47.0103,464400.0],["2020-02-04",46.9414,46.9491,46.4362,46.5051,685600.0],["2020-02-05",46.4668,46.6352,46.2984,46.4515,517400.0],["2020-02-06",46.4668,46.6352,46.2448,46.3213,256700.0],["2020-02-07",46.4591,46.551,46.329,46.4285,330100.0],["2020-02-10",46.4974,46.7653,46.2677,46.727,353800.0],["2020-02-11",46.7347,47.0179,46.7347,46.9797,469500.0],["2020-02-12",46.9031,46.9031,46.505,46.6811,517100.0],["2020-02-13",46.7806,47.7222,46.7806,47.7222,731600.0],["2020-02-14",47.7222,47.9519,46.972,47.3088,1422300.0],["2020-02-18",47.5538,48.0055,47.3701,47.7375,799500.0],["2020-02-19",47.6457,48.2045,47.5385,47.6227,697100.0],["2020-02-20",47.5691,47.9136,47.5155,47.8141,662100.0],["2020-02-21",47.8141,48.2887,47.661,47.7452,721200.0],["2020-02-24",47.5461,47.7222,47.1404,47.194,561400.0],["2020-02-25",47.1634,47.2706,46.4668,46.551,800400.0],["2020-02-26",46.6352,47.2399,46.1835,46.1835,840900.0],["2020-02-27",46.061,46.2524,44.086,44.1319,620800.0],["2020-02-28",43.3588,43.4966,40.779,41.6517,1197000.0],["2020-03-02",41.6517,43.9023,41.5215,43.8946,765700.0],["2020-03-03",43.8257,44.7826,43.2669,43.5272,726700.0],["2020-03-04",44.0095,45.7855,43.9942,45.6094,409200.0],["2020-03-05",44.8898,45.2879,44.1166,44.9051,675100.0],["2020-03-06",43.8104,44.8056,43.0449,44.6525,890300.0],["2020-03-09",40.8402,42.7693,39.9599,41.8354,761500.0],["2020-03-10",42.3636,43.2899,40.557,42.5933,1095900.0],["2020-03-11",41.8737,42.6086,40.779,41.4067,1367200.0],["2020-03-12",38.7504,38.7504,34.2032,34.7391,1476900.0],["2020-03-13",36.5687,37.9849,35.3438,37.3801,1933300.0],["2020-03-16",35.2137,35.5276,31.5928,31.8378,1210000.0],["2020-03-17",32.6722,37.1428,32.4885,36.9744,1401200.0],["2020-03-18",34.9917,39.1714,33.6903,37.5715,2316500.0],["2020-03-19",37.6251,37.7169,34.6396,36.339,1538500.0],["2020-03-20",36.7907,36.7907,30.0082,30.835,1396900.0],["2020-03-23",30.613,31.3708,28.9594,30.4063,1046500.0],["2020-03-24",31.1754,33.5717,30.2092,33.4867,967700.0],["2020-03-25",33.2703,35.1332,31.7629,33.7495,1215800.0],["2020-03-26",33.935,37.5759,33.6181,37.1198,1142800.0],["2020-03-27",36.084,39.0987,35.6047,37.2976,962900.0],["2020-03-30",37.8619,39.9954,37.4832,39.6012,990000.0],["2020-03-31",39.0987,39.2611,36.9188,37.058,1256000.0],["2020-04-01",35.512,36.5633,35.195,36.4628,1343200.0],["2020-04-02",35.682,37.9315,35.6202,37.4754,728900.0],["2020-04-03",36.8725,37.5682,35.3883,35.798,787100.0],["2020-04-06",37.2358,39.6553,37.174,39.2611,849600.0],["2020-04-07",39.9181,40.753,37.6841,37.916,1022300.0],["2020-04-08",38.4262,39.9027,37.7614,39.7094,848300.0],["2020-04-09",40.2969,41.2941,39.9027,40.5984,1140800.0],["2020-04-13",40.1346,40.2196,38.5731,39.2997,433700.0],["2020-04-14",40.1964,40.2969,38.89,39.5548,634400.0],["2020-04-15",38.7509,39.0137,37.6532,37.7923,532100.0],["2020-04-16",37.8774,38.233,37.3981,38.1325,614500.0],["2020-04-17",38.8436,39.5316,38.3489,39.2843,597900.0],["2020-04-20",38.7895,38.9132,37.0039,37.0657,504300.0],["2020-04-21",36.6251,37.3595,36.2386,37.0657,924800.0],["2020-04-22",37.6223,38.6272,37.2667,38.3335,731000.0],["2020-04-23",38.1943,38.1943,36.5633,37.4368,893100.0],["2020-04-24",35.9449,36.2618,34.4607,35.8753,1433700.0],["2020-04-27",36.2927,36.4241,35.3033,35.798,932700.0],["2020-04-28",36.3314,37.3749,36.2618,36.6483,843000.0],["2020-04-29",37.4832,37.8387,36.6715,37.1662,885200.0],["2020-04-30",36.7952,36.7952,35.8985,36.169,894700.0],["2020-05-01",35.6588,35.7439,34.0974,34.4839,937500.0],["2020-05-04",34.1592,35.4501,34.1515,35.2337,801000.0],["2020-05-05",35.5352,35.9449,35.1178,35.1873,505300.0],["2020-05-06",35.1951,35.4347,33.4867,33.4944,539900.0],["2020-05-07",33.9814,34.6849,33.7882,34.0819,611100.0],["2020-05-08",34.6849,35.0791,34.252,35.025,469600.0],["2020-05-11",35.0173,35.195,34.0201,34.7931,741600.0],["2020-05-12",34.2906,34.4452,33.0538,33.1234,825600.0],["2020-05-13",32.8915,32.9301,31.4924,32.0257,904000.0],["2020-05-14",31.6083,31.8711,30.5415,31.8634,825700.0],["2020-05-15",31.5851,31.8479,30.557,31.5155,1192900.0],["2020-05-18",32.4663,33.7573,32.3117,33.4094,645700.0],["2020-05-19",33.0384,33.3012,32.4277,32.4586,475700.0],["2020-05-20",32.8219,33.2625,32.5204,33.0925,457200.0],["2020-05-21",32.9069,33.4249,32.876,33.1388,581900.0],["2020-05-22",33.278,33.278,32.7214,33.2007,365900.0],["2020-05-26",34.1206,34.7158,33.9118,34.136,664000.0],["2020-05-27",34.9554,35.0559,34.2906,34.5998,847500.0],["2020-05-28",35.226,35.9603,34.8858,35.6125,941200.0],["2020-05-29",35.2955,36.7179,35.0482,36.4164,1412900.0],["2020-06-01",36.4164,36.4319,35.6202,35.9603,726700.0],["2020-06-02",36.3004,37.1739,35.8753,36.7101,721100.0],["2020-06-03",37.0348,37.6687,36.8029,37.2435,884400.0],["2020-06-04",36.8725,36.8725,35.6279,36.3314,608200.0],["2020-06-05",36.8647,37.6223,36.7256,36.7643,515600.0],["2020-06-08",37.0503,37.4677,36.7565,37.3208,560600.0],["2020-06-09",36.8802,36.9962,36.1613,36.7797,460500.0],["2020-06-10",36.687,37.1044,35.9758,36.0995,649600.0],["2020-06-11",35.311,35.3728,34.3293,34.5225,628100.0],["2020-06-12",35.6434,35.6434,33.8732,34.4994,644300.0],["2020-06-15",33.5949,35.1641,33.3476,34.8858,577700.0],["2020-06-16",35.9139,36.1227,34.7235,34.8395,608800.0],["2020-06-17",34.9941,35.0018,34.0742,34.4143,486800.0],["2020-06-18",34.1051,34.4066,33.8732,34.2056,509700.0],["2020-06-19",34.221,34.5921,33.1775,33.2393,1144900.0],["2020-06-22",33.1234,33.448,32.706,33.2625,641500.0],["2020-06-23",33.6877,33.8268,33.0384,33.4094,803100.0],["2020-06-24",33.1091,33.2417,32.1654,32.5943,745300.0],["2020-06-25",32.5865,32.5865,31.7676,32.1654,711500.0],["2020-06-26",31.9938,32.298,31.3542,31.4166,1351600.0],["2020-06-29",31.7598,32.6177,31.5024,32.5553,566600.0],["2020-06-30",32.376,32.8127,32.376,32.6099,532700.0],["2020-07-01",32.5943,33.4289,32.4851,33.1715,432400.0],["2020-07-02",33.6239,33.8501,33.1325,33.3119,521000.0],["2020-07-06",33.6551,33.9047,32.2434,32.7113,565800.0],["2020-07-07",32.181,32.1888,31.6896,32.0952,791900.0],["2020-07-08",32.0094,32.3603,31.5492,32.3057,604900.0],["2020-07-09",32.0016,32.1654,31.089,31.6038,496300.0],["2020-07-10",31.7754,32.8985,31.6506,32.8439,565400.0],["2020-07-13",32.9297,33.4991,32.6255,32.9999,539500.0],["2020-07-14",33.0467,33.6551,33.0077,33.3431,627300.0],["2020-07-15",33.7331,33.9359,32.9609,33.0233,637500.0],["2020-07-16",33.0623,33.3821,32.8907,33.0077,373500.0],["2020-07-17",33.1793,34.0373,33.1793,33.8345,495800.0],["2020-07-20",33.7331,33.7331,32.8907,33.2807,504200.0],["2020-07-21",33.5303,34.2322,33.2963,33.9281,730200.0],["2020-07-22",33.7409,34.5052,33.5381,34.3804,420700.0],["2020-07-23",34.2478,34.747,34.2089,34.396,450700.0],["2020-07-24",34.5286,35.0512,34.1231,34.2166,439600.0],["2020-07-27",34.318,34.3648,33.2729,33.4757,382900.0],["2020-07-28",33.3743,34.357,33.3743,34.0139,449100.0],["2020-07-29",33.9671,34.2712,33.6941,34.2166,522700.0],["2020-07-30",33.9593,34.7704,33.8423,34.5598,749700.0],["2020-07-31",33.9593,35.7454,33.9593,34.4194,1069100.0],["2020-08-03",34.2166,34.2556,32.6021,33.0155,881200.0],["2020-08-04",32.8439,33.6083,32.8361,33.0623,590700.0],["2020-08-05",33.3197,33.3197,32.1342,32.4695,747500.0],["2020-08-06",32.2356,32.9843,32.2122,32.7737,429400.0],["2020-08-07",32.6411,33.7565,32.6411,33.6629,739800.0],["2020-08-10",33.9203,34.0763,33.3509,33.4601,726200.0],["2020-08-11",33.7487,33.8969,33.0779,33.2027,711600.0],["2020-08-12",33.4991,33.7019,33.2105,33.5381,433200.0],["2020-08-13",33.3821,33.4445,32.6723,32.8439,613900.0],["2020-08-14",32.6723,33.2417,32.4617,33.0779,676200.0],["2020-08-17",32.9921,33.5381,32.7581,32.8907,650800.0],["2020-08-18",32.9375,33.1403,32.4696,32.7425,464100.0],["2020-08-19",32.8829,33.0389,32.5319,32.7113,349100.0],["2020-08-20",32.3838,32.8361,32.025,32.1342,547100.0],["2020-08-21",32.1654,32.3604,31.8066,32.298,573600.0],["2020-08-24",32.4774,32.7659,32.1576,32.7269,389800.0],["2020-08-25",29.4433,30.1453,28.0784,29.9893,4984200.0],["2020-08-26",30.5742,30.6444,28.8817,28.9831,2016900.0],["2020-08-27",29.0689,29.9269,29.0689,29.8021,1417900.0],["2020-08-28",30.0049,30.0439,29.3497,29.8801,685900.0],["2020-08-31",29.7943,30.1609,29.6617,29.7553,603500.0],["2020-09-01",29.6383,29.8021,28.8584,28.9909,790800.0],["2020-09-02",28.991,29.5213,28.991,29.3965,764600.0],["2020-09-03",29.7241,30.4027,29.6773,29.8801,1161800.0],["2020-09-04",29.9893,30.1531,29.5603,29.9581,926800.0],["2020-09-08",29.9191,30.0517,29.3653,29.7007,814000.0],["2020-09-09",29.9035,30.2857,29.5759,29.7475,966500.0],["2020-09-10",29.5759,29.6773,24.9274,26.8149,10288300.0],["2020-09-11",26.8617,27.0099,25.6917,26.5575,2898600.0],["2020-09-14",26.6823,27.1659,26.5107,26.6979,1425200.0],["2020-09-15",26.8851,27.392,26.1831,26.2767,1005100.0],["2020-09-16",26.6979,27.5168,26.2299,27.0567,1754000.0],["2020-09-17",26.7681,27.5714,26.5185,27.5714,1453400.0],["2020-09-18",27.8132,27.8132,27.0957,27.2906,2264700.0],["2020-09-21",27.314,27.4544,26.5029,26.7057,1706300.0],["2020-09-22",27.1815,27.5636,26.6199,27.4388,1963500.0],["2020-09-23",27.353,28.0472,27.1269,27.2673,3223800.0],["2020-09-24",27.3367,27.8102,27.0289,27.6524,975500.0],["2020-09-25",27.3919,28.0627,27.2657,28.0075,837600.0],["2020-09-28",28.189,28.331,27.826,28.0943,936400.0],["2020-09-29",28.1022,28.3626,27.6208,27.7707,643800.0],["2020-09-30",28.0233,28.1732,27.7707,28.0154,742900.0],["2020-10-01",28.118,28.5047,27.9522,28.3942,757600.0],["2020-10-02",28.0943,29.0729,28.0469,28.8992,506600.0],["2020-10-05",29.0097,29.065,28.5441,29.0413,489800.0],["2020-10-06",29.1281,29.4359,28.702,28.8045,1041200.0],["2020-10-07",28.8756,29.3017,28.6388,29.1912,663400.0],["2020-10-08",29.3175,29.7989,29.2386,29.791,569600.0],["2020-10-09",29.9094,30.1382,29.3333,29.7437,860500.0],["2020-10-12",29.5543,30.5802,29.5543,30.0593,831500.0],["2020-10-13",29.7436,29.9488,29.2228,29.3885,409300.0],["2020-10-14",29.4753,29.7436,29.0492,29.0729,446300.0],["2020-10-15",28.6388,29.4596,28.6388,29.3649,359800.0],["2020-10-16",29.2544,29.6647,29.0255,29.3964,459700.0],["2020-10-19",29.4438,29.6095,29.3017,29.428,495000.0],["2020-10-20",29.5621,29.9567,29.3885,29.8305,601200.0],["2020-10-21",29.7752,31.0221,29.6568,30.6591,844400.0],["2020-10-22",30.6354,31.8113,30.4381,31.6692,1002400.0],["2020-10-23",31.7955,32.3558,31.543,32.3242,972500.0],["2020-10-26",31.9612,32.7898,31.5035,32.4978,1185800.0],["2020-10-27",32.5373,32.6083,31.8902,32.1033,1196900.0],["2020-10-28",31.6929,32.0086,31.2115,31.3614,1191200.0],["2020-10-29",31.172,31.3851,30.5091,31.2588,749000.0],["2020-10-30",30.9669,31.7481,30.6038,31.0142,984900.0],["2020-11-02",31.3299,31.6061,30.7932,31.2194,1051200.0],["2020-11-03",31.6298,32.1743,31.5193,32.0322,1022000.0],["2020-11-04",31.7166,32.6399,31.172,31.9612,1139800.0],["2020-11-05",32.2611,32.8135,32.1269,32.4978,876900.0],["2020-11-06",32.4584,33.0897,32.1664,32.5373,901800.0],["2020-11-09",33.7289,35.0942,33.2949,33.65,884300.0],["2020-11-10",33.9736,34.889,33.6579,34.8022,985300.0],["2020-11-11",34.7706,35.4967,34.3997,35.1731,769100.0],["2020-11-12",34.8811,34.9206,33.4606,33.6421,878800.0],["2020-11-13",33.8789,34.6128,33.7684,34.5576,510600.0],["2020-11-16",35.1573,35.2362,34.2577,34.6522,812100.0],["2020-11-17",34.4155,34.7312,33.9894,34.3287,762400.0],["2020-11-18",34.5102,34.5102,33.4212,33.4685,861500.0],["2020-11-19",33.1371,33.4448,32.6241,33.0818,682100.0],["2020-11-20",32.9555,33.5001,32.774,33.3107,900100.0],["2020-11-23",33.6184,33.7526,33.3422,33.5001,545000.0],["2020-11-24",33.9894,34.5023,33.6579,34.3208,642500.0],["2020-11-25",34.084,34.3129,33.4764,33.7526,620000.0],["2020-11-27",33.6027,33.7289,33.216,33.5948,305100.0],["2020-11-30",33.3896,33.6579,32.6162,32.6557,1013900.0],["2020-12-01",33.0345,33.3817,32.7425,33.1213,579100.0],["2020-12-02",33.1213,33.1213,32.561,32.9161,850600.0],["2020-12-03",32.9398,33.3896,32.4426,32.7819,826600.0],["2020-12-04",32.9319,33.066,32.6872,32.8924,725900.0],["2020-12-07",32.853,33.3028,32.6793,33.0976,570300.0],["2020-12-08",32.7188,32.9792,32.3795,32.5689,667500.0],["2020-12-09",32.7898,33.1607,32.4663,33.066,669500.0],["2020-12-10",32.9398,32.9871,32.4978,32.6715,427100.0],["2020-12-11",32.5768,32.924,32.3163,32.7819,438000.0],["2020-12-14",33.1844,33.721,32.9792,33.0266,563900.0],["2020-12-15",33.0266,33.8947,32.7977,33.7763,601500.0],["2020-12-16",33.8157,34.0762,33.2239,33.2475,501900.0],["2020-12-17",33.2475,33.9578,33.2239,33.4843,581500.0],["2020-12-18",33.5711,33.7842,32.8687,32.9713,1252100.0],["2020-12-21",32.8372,32.8372,31.6771,32.3242,605200.0],["2020-12-22",32.3242,32.8135,32.2058,32.6872,439200.0],["2020-12-23",32.7741,33.5159,32.7741,32.8845,816800.0],["2020-12-24",33.0104,33.1539,32.4446,33.0344,201100.0],["2020-12-28",33.0423,33.6161,33.0423,33.5444,414800.0],["2020-12-29",33.664,33.8074,33.1938,33.2256,368400.0],["2020-12-30",33.1539,33.6241,33.122,33.5205,357100.0],["2020-12-31",33.5046,34.19,33.4647,34.0864,446600.0],["2021-01-04",34.0624,34.1103,32.6837,32.8909,631900.0],["2021-01-05",32.9706,33.2495,32.5402,32.8909,507700.0],["2021-01-06",33.2177,34.3095,33.0742,33.7038,1040500.0],["2021-01-07",33.7038,33.7038,33.1141,33.2974,549900.0],["2021-01-08",33.2974,33.3771,32.7953,33.3133,666000.0],["2021-01-11",33.3133,33.5604,32.7554,33.393,815700.0],["2021-01-12",33.5922,33.656,33.0981,33.5763,765000.0],["2021-01-13",33.4966,33.6719,33.2655,33.4089,730800.0],["2021-01-14",33.4966,33.919,33.1698,33.8313,673900.0],["2021-01-15",33.4966,34.8116,33.4727,34.5247,646100.0],["2021-01-19",34.6921,34.6921,33.5444,33.8393,863900.0],["2021-01-20",33.8393,34.0067,32.9945,33.4488,654500.0],["2021-01-21",33.4488,33.5205,32.8351,33.3611,628200.0],["2021-01-22",33.3611,33.3611,32.8192,33.3053,454300.0],["2021-01-25",33.3053,33.8473,32.8112,33.6879,668600.0],["2021-01-26",33.8552,33.9429,33.0822,33.6321,510500.0],["2021-01-27",33.3452,33.6321,32.7873,33.114,670100.0],["2021-01-28",33.2734,33.9748,32.9945,33.6241,568800.0],["2021-01-29",33.401,34.0306,33.0423,33.7038,866000.0],["2021-02-01",33.7038,34.5247,33.2894,34.437,706600.0],["2021-02-02",34.6522,35.2181,34.4291,34.7239,817800.0],["2021-02-03",34.3972,34.5645,33.7038,33.8473,653800.0],["2021-02-04",33.7357,33.9748,33.4328,33.9429,753100.0],["2021-02-05",34.1501,34.4291,33.9748,34.3095,525800.0],["2021-02-08",34.3095,34.4689,33.7755,34.0067,468100.0],["2021-02-09",34.1262,34.2298,33.6161,34.1103,362900.0],["2021-02-10",34.2697,34.4848,34.0067,34.1501,467800.0],["2021-02-11",34.1501,34.2139,33.648,33.8313,599600.0],["2021-02-12",33.8313,33.8871,33.4408,33.5524,501800.0],["2021-02-16",33.6082,33.656,33.1539,33.1858,665400.0],["2021-02-17",33.1858,33.4807,32.9786,33.3691,565600.0],["2021-02-18",33.4647,33.7676,33.3611,33.3611,575900.0],["2021-02-19",33.4169,33.7835,33.1778,33.3771,764400.0],["2021-02-22",33.3771,33.5763,32.9068,33.5683,828400.0],["2021-02-23",33.7437,34.8594,33.6719,34.2617,1076900.0],["2021-02-24",34.2617,34.5327,33.919,34.4291,1285300.0],["2021-02-25",34.4291,34.9949,34.1342,34.1342,939400.0],["2021-02-26",34.3175,34.5805,33.6002,33.6002,763000.0],["2021-03-01",33.8712,33.9509,33.2416,33.3292,1381800.0],["2021-03-02",33.3292,33.4727,32.6837,33.0184,775100.0],["2021-03-03",33.0184,33.5444,32.6917,33.5125,726100.0],["2021-03-04",33.5365,34.6203,33.385,33.911,740300.0],["2021-03-05",34.174,34.7478,33.9349,34.5327,1046900.0],["2021-03-08",34.5645,35.8875,34.4609,35.6962,852400.0],["2021-03-09",35.8237,35.8237,35.2101,35.4253,622100.0],["2021-03-10",35.2977,37.0192,35.1224,36.82,926900.0],["2021-03-11",36.7642,37.3619,36.4852,36.5649,863500.0],["2021-03-12",36.7642,37.9038,36.7642,37.8401,641500.0],["2021-03-15",37.7524,38.5892,37.6727,38.5892,993500.0],["2021-03-16",38.6849,38.7725,37.8959,38.0951,790700.0],["2021-03-17",38.127,38.1429,37.1706,37.3778,723600.0],["2021-03-18",37.5293,37.8241,37.067,37.609,862400.0],["2021-03-19",37.6329,38.0632,37.2105,37.9357,2285200.0],["2021-03-22",37.8241,37.872,37.2981,37.3061,455700.0],["2021-03-23",37.2981,38.1987,37.1308,37.7923,745900.0],["2021-03-24",37.5816,38.0881,37.2922,37.6218,602700.0],["2021-03-25",37.7183,38.2006,37.3003,38.1202,622200.0],["2021-03-26",38.0157,38.1765,37.4771,38.1524,711100.0],["2021-03-29",38.1122,38.6588,37.9916,38.4257,594600.0],["2021-03-30",38.3855,38.4981,37.7344,37.9755,400600.0],["2021-03-31",37.9273,38.2408,37.6861,38.1604,641600.0],["2021-04-01",38.2167,38.2167,37.4611,37.9755,411200.0],["2021-04-05",38.072,38.7875,38.064,38.7634,509200.0],["2021-04-06",38.691,39.0528,38.482,38.9241,430300.0],["2021-04-07",38.9241,39.0688,38.6669,39.0045,362000.0],["2021-04-08",39.109,39.1894,38.6026,39.0929,365000.0],["2021-04-09",39.3502,39.3904,39.109,39.2457,480800.0],["2021-04-12",39.2457,39.5914,39.2296,39.4065,281500.0],["2021-04-13",39.0367,39.8968,38.908,39.7119,660500.0],["2021-04-14",39.72,39.7923,39.3984,39.7682,400800.0],["2021-04-15",39.9129,40.3149,39.7843,40.3068,305400.0],["2021-04-16",40.4435,40.7811,40.3309,40.6123,313800.0],["2021-04-19",40.765,40.8133,40.2425,40.749,460600.0],["2021-04-20",40.7892,41.4001,40.6766,41.368,479900.0],["2021-04-21",41.4081,41.4805,40.6605,41.1429,582800.0],["2021-04-22",41.1589,41.2715,40.7168,40.7329,383600.0],["2021-04-23",40.765,40.8937,40.3711,40.7248,419600.0],["2021-04-26",40.974,40.974,40.1943,40.2104,365200.0],["2021-04-27",40.355,40.355,39.5351,39.6557,453400.0],["2021-04-28",39.6637,40.0255,39.4225,39.8808,465100.0],["2021-04-29",40.0013,40.4676,39.9129,40.4033,513000.0],["2021-04-30",40.0576,40.9821,40.0576,40.8856,544800.0],["2021-05-03",40.9017,40.958,40.4596,40.5801,450800.0],["2021-05-04",40.5158,40.765,40.3952,40.5239,446600.0],["2021-05-05",40.4756,40.4756,39.6557,39.9692,552700.0],["2021-05-06",40.0898,40.4435,39.8486,40.4435,531000.0],["2021-05-07",40.3309,40.5962,40.13,40.3792,581000.0],["2021-05-10",40.5882,40.9338,40.4837,40.4997,515800.0],["2021-05-11",40.4596,40.4997,39.6878,39.8968,445400.0],["2021-05-12",39.8808,40.1219,39.0367,39.1653,580200.0],["2021-05-13",39.2216,40.2827,39.1894,39.9692,810800.0],["2021-05-14",40.0174,40.4033,39.8406,39.9772,591100.0],["2021-05-17",39.8245,39.9611,39.4627,39.72,640000.0],["2021-05-18",39.6798,39.929,39.519,39.6557,622600.0],["2021-05-19",39.3502,39.4949,38.9643,39.2216,494600.0],["2021-05-20",39.1733,39.6637,39.0688,39.302,646100.0],["2021-05-21",39.5672,39.8325,39.2135,39.5512,382100.0],["2021-05-24",39.5351,39.7039,39.3502,39.5431,305600.0],["2021-05-25",39.2377,39.2778,38.6106,38.6508,551500.0],["2021-05-26",38.6749,39.0126,38.4338,38.7071,471100.0],["2021-05-27",39.0126,39.0126,38.3051,38.3534,532500.0],["2021-05-28",38.5383,38.7071,38.3051,38.5383,334600.0],["2021-06-01",38.7071,38.7714,38.2891,38.4338,568900.0],["2021-06-02",38.5141,38.8437,38.281,38.6749,499200.0],["2021-06-03",38.7232,39.4547,38.5865,39.3261,587200.0],["2021-06-04",39.4225,39.5029,39.2778,39.3502,413700.0],["2021-06-07",39.3904,39.5431,39.2618,39.2859,450900.0],["2021-06-08",39.2859,39.527,38.9161,39.4467,436500.0],["2021-06-09",39.4708,39.929,39.3743,39.8808,360500.0],["2021-06-10",39.937,40.2104,39.8004,40.0978,404700.0],["2021-06-11",40.1943,40.1943,39.8486,40.0737,424700.0],["2021-06-14",40.1621,40.4194,39.9692,40.2023,525500.0],["2021-06-15",40.4274,40.5801,40.2345,40.3631,355700.0],["2021-06-16",40.5078,40.5399,39.7682,39.7762,405200.0],["2021-06-17",39.7762,39.8325,39.2457,39.527,702800.0],["2021-06-18",39.4306,39.4869,38.0399,38.0559,803200.0],["2021-06-21",38.3534,38.8679,38.1524,38.7232,527500.0],["2021-06-22",38.7312,38.9241,38.4498,38.5383,549100.0],["2021-06-23",38.4338,38.4338,37.8469,37.9595,591700.0],["2021-06-24",38.0081,38.0081,37.4727,37.9351,542100.0],["2021-06-25",37.8702,38.933,37.7404,38.8762,1422400.0],["2021-06-28",38.8762,39.0385,38.4381,38.5842,537000.0],["2021-06-29",38.4949,38.5923,37.5944,37.6755,331900.0],["2021-06-30",37.6106,37.9027,37.2537,37.3835,972500.0],["2021-07-01",37.6025,38.211,37.3348,37.7648,695800.0],["2021-07-02",37.8865,37.8865,37.4078,37.5457,371500.0],["2021-07-06",37.3591,37.5701,36.8318,37.4889,480500.0],["2021-07-07",37.3348,37.7567,37.1157,37.6917,517900.0],["2021-07-08",37.4078,37.5376,36.9778,37.0752,430900.0],["2021-07-09",37.2537,37.6755,37.132,37.6593,340100.0],["2021-07-12",37.4484,37.8946,37.3186,37.5619,598500.0],["2021-07-13",37.4889,37.6187,37.205,37.424,380400.0],["2021-07-14",37.4403,38.0568,37.2618,37.8378,438600.0],["2021-07-15",37.6512,38.5192,37.6512,38.5111,398700.0],["2021-07-16",38.7058,39.1764,38.4706,38.8275,537700.0],["2021-07-19",38.6085,38.8032,37.9595,38.4138,786500.0],["2021-07-20",38.4543,39.363,38.3489,38.8113,888600.0],["2021-07-21",39.0141,39.3305,38.5274,38.5517,667600.0],["2021-07-22",38.4219,38.7626,38.1136,38.3002,602100.0],["2021-07-23",38.5436,39.3305,38.2596,39.3224,638900.0],["2021-07-26",39.2737,39.509,38.9817,39.2169,406200.0],["2021-07-27",39.0871,39.7037,38.787,39.655,456600.0],["2021-07-28",39.7037,39.9795,39.2818,39.9227,445100.0],["2021-07-29",39.9633,40.2229,39.6631,39.8741,451100.0],["2021-07-30",39.6713,40.5393,39.5252,39.6713,935900.0],["2021-08-02",40.0201,40.7502,39.6875,40.4825,638700.0],["2021-08-03",40.5637,40.945,40.3771,40.7421,623600.0],["2021-08-04",40.3608,40.5231,39.6875,40.1824,582500.0],["2021-08-05",40.1256,40.5312,40.0201,40.3852,541000.0],["2021-08-06",40.7421,41.164,40.5312,40.8476,579200.0],["2021-08-09",40.7259,40.8801,40.3446,40.6286,309800.0],["2021-08-10",40.4906,40.5069,40.085,40.1499,692300.0],["2021-08-11",40.1418,40.9206,40.0769,40.8314,466200.0],["2021-08-12",40.9287,40.9936,40.5799,40.7421,226900.0],["2021-08-13",40.807,41.1072,40.6204,41.091,234900.0],["2021-08-16",41.2127,41.5859,40.9855,41.3263,465500.0],["2021-08-17",41.1234,41.667,40.9693,41.667,542200.0],["2021-08-18",41.6183,41.6264,40.9206,41.3425,560600.0],["2021-08-19",41.2208,42.0321,41.2208,41.5453,537500.0],["2021-08-20",41.4804,42.0402,41.3749,41.9023,460600.0],["2021-08-23",41.8617,41.8941,41.2532,41.7157,492500.0],["2021-08-24",41.8698,41.8698,41.2127,41.3668,364700.0],["2021-08-25",41.3587,41.3587,40.9693,40.9855,448200.0],["2021-08-26",40.945,40.945,40.588,40.8233,287800.0],["2021-08-27",40.9287,41.2938,40.8882,41.1478,346200.0],["2021-08-30",41.0261,41.4155,40.8476,41.2857,426000.0],["2021-08-31",41.3506,41.74,41.3181,41.6589,526100.0],["2021-09-01",41.8536,42.4134,41.5696,42.2836,527400.0],["2021-09-02",42.4296,42.5675,42.0321,42.3079,368800.0],["2021-09-03",42.2187,42.2998,41.9672,41.9915,364500.0],["2021-09-07",41.8941,42.0483,41.0667,41.0991,399200.0],["2021-09-08",40.8963,42.2511,40.8152,42.0564,472600.0],["2021-09-09",42.0888,42.1294,41.6994,41.7157,491900.0],["2021-09-10",41.8049,41.8049,40.8152,40.8476,356000.0],["2021-09-13",41.1315,41.31,40.5961,40.7989,410300.0],["2021-09-14",41.0585,41.0585,40.4825,40.6854,421300.0],["2021-09-15",40.4988,41.0342,40.3608,40.7665,312000.0],["2021-09-16",40.8719,40.9287,40.0282,40.1661,345700.0],["2021-09-17",40.2391,40.3689,39.3711,39.3792,1507800.0],["2021-09-20",39.2413,39.8822,38.9249,39.1358,669600.0],["2021-09-21",39.2818,39.5658,39.0466,39.0547,456100.0],["2021-09-22",39.2413,39.6469,38.9005,39.3062,413800.0],["2021-09-23",39.3143,39.9552,39.2088,39.8092,568700.0],["2021-09-24",39.6046,40.0138,39.2608,39.5473,384400.0],["2021-09-27",39.6373,40.1529,39.0398,39.1053,482900.0],["2021-09-28",39.0562,39.49,38.7779,38.8352,335800.0],["2021-09-29",38.8843,39.4736,38.827,39.3345,294600.0],["2021-09-30",39.5309,39.5309,38.4506,38.4587,465100.0],["2021-10-01",38.8189,39.0317,38.4506,38.7043,405900.0],["2021-10-04",38.647,39.8174,38.647,39.6537,497500.0],["2021-10-05",39.8337,39.9647,39.3672,39.6291,466500.0],["2021-10-06",39.4654,40.2593,39.2608,40.1938,387700.0],["2021-10-07",40.112,40.4312,39.8337,39.9238,336800.0],["2021-10-08",39.8092,39.9892,39.6455,39.9074,269600.0],["2021-10-11",39.8665,39.8665,39.048,39.0562,333700.0],["2021-10-12",39.1544,39.9647,39.1217,39.5227,610700.0],["2021-10-13",39.4409,39.8746,39.2363,39.7191,468700.0],["2021-10-14",39.9647,40.3084,39.7028,40.2184,312200.0],["2021-10-15",40.4721,40.5458,39.49,39.5473,411100.0],["2021-10-18",39.2444,39.5309,38.9744,39.1299,405500.0],["2021-10-19",39.2117,39.49,39.0153,39.0317,477000.0],["2021-10-20",39.1135,39.8501,39.0726,39.5064,420500.0],["2021-10-21",39.4736,39.7437,39.3099,39.6209,397700.0],["2021-10-22",39.7028,39.9565,39.5718,39.8665,368200.0],["2021-10-25",39.9238,40.3248,39.5636,39.9238,651500.0],["2021-10-26",40.0383,40.1611,39.3754,39.4327,984600.0],["2021-10-27",39.4572,39.6127,39.0071,39.1381,2339000.0],["2021-10-28",39.1872,39.7191,39.0808,39.7028,793000.0],["2021-10-29",39.6046,40.6194,39.2444,40.3575,1099200.0],["2021-11-01",40.554,41.045,40.1775,41.045,603000.0],["2021-11-02",41.2415,41.3151,40.6031,40.8895,620800.0],["2021-11-03",40.7913,41.2987,40.5049,40.7668,745000.0],["2021-11-04",40.7913,41.0041,39.981,40.2675,511600.0],["2021-11-05",40.5212,41.3397,40.5212,41.1923,417600.0],["2021-11-08",41.3642,41.3642,40.0547,40.333,423100.0],["2021-11-09",40.3493,40.6849,40.1857,40.3657,285800.0],["2021-11-10",40.3739,41.0368,40.3657,41.0286,341600.0],["2021-11-11",40.9305,40.9632,40.4721,40.8241,346800.0],["2021-11-12",40.8813,40.9304,40.3903,40.3903,494200.0],["2021-11-15",40.6604,41.0368,40.4967,40.865,327100.0],["2021-11-16",40.7913,40.9223,40.2184,40.3821,372900.0],["2021-11-17",40.3412,40.554,39.8828,40.4803,386400.0],["2021-11-18",40.3412,40.6931,40.1284,40.5212,337500.0],["2021-11-19",40.3903,41.045,40.1857,40.8568,317800.0],["2021-11-22",40.955,41.708,40.8404,41.3806,360800.0],["2021-11-23",41.3397,41.5934,41.176,41.3233,256500.0],["2021-11-24",41.5115,41.667,41.1432,41.3806,356400.0],["2021-11-26",40.8322,41.2087,40.1447,40.554,261500.0],["2021-11-29",40.9468,41.3315,40.5212,41.1432,405500.0],["2021-11-30",40.865,40.865,39.8255,39.8337,564100.0],["2021-12-01",40.3739,41.176,40.0302,40.1038,376200.0],["2021-12-02",40.3575,41.3315,40.3575,41.0532,474200.0],["2021-12-03",41.2415,41.356,40.7831,41.3151,408900.0],["2021-12-06",41.8798,42.3218,41.5361,41.9126,459000.0],["2021-12-07",41.8144,42.1254,41.5197,41.6343,320100.0],["2021-12-08",41.7325,41.9453,41.3806,41.8553,309400.0],["2021-12-09",41.6834,41.9453,41.2087,41.4624,545900.0],["2021-12-10",41.7162,41.9781,41.4706,41.5525,649000.0],["2021-12-13",41.397,42.1172,41.2578,41.6998,707800.0],["2021-12-14",41.8226,41.9781,41.3724,41.4624,582900.0],["2021-12-15",41.7162,42.4282,41.5361,42.3955,710400.0],["2021-12-16",42.4855,43.3449,42.3955,43.0093,736500.0],["2021-12-17",42.7065,43.0748,42.2727,42.4528,833600.0],["2021-12-20",42.2727,42.7883,41.708,42.7146,508200.0],["2021-12-21",42.7883,43.1812,42.2972,42.3955,430700.0],["2021-12-22",42.5264,42.7474,42.3218,42.6328,296900.0],["2021-12-23",42.7318,42.9877,42.3275,42.3522,387300.0],["2021-12-27",42.3275,42.6906,42.1459,42.6741,362700.0],["2021-12-28",42.5833,43.26,42.5833,43.2352,301300.0],["2021-12-29",43.2187,43.6644,42.9794,43.6561,167300.0],["2021-12-30",43.8212,43.8212,43.3838,43.5076,378400.0],["2021-12-31",43.7387,43.8377,43.3755,43.6726,270200.0],["2022-01-03",43.6231,43.9367,42.8061,43.4168,342500.0],["2022-01-04",43.5571,43.7882,43.2187,43.2765,306300.0],["2022-01-05",43.3095,43.9697,43.095,43.5984,453800.0],["2022-01-06",43.6479,43.9945,43.3013,43.4003,470500.0],["2022-01-07",43.3095,44.3081,43.26,43.9615,629400.0],["2022-01-10",44.011,44.4319,43.7304,43.879,472500.0],["2022-01-11",43.9862,44.0605,43.0867,43.3755,483200.0],["2022-01-12",43.2848,43.6726,43.1362,43.3425,459000.0],["2022-01-13",43.4663,44.0853,43.392,43.8707,425600.0],["2022-01-14",43.8212,44.077,43.4993,43.9037,353000.0],["2022-01-18",43.5984,43.9037,43.1197,43.4416,477600.0],["2022-01-19",43.5323,44.11,43.3425,43.8459,440900.0],["2022-01-20",43.8129,44.3494,43.5076,43.5406,356700.0],["2022-01-21",43.8459,44.3081,43.2683,43.3343,472200.0],["2022-01-24",43.0702,43.3755,41.9644,42.9134,536400.0],["2022-01-25",42.4265,42.9216,41.9726,42.4843,423400.0],["2022-01-26",42.5668,42.9877,41.8406,42.2532,626400.0],["2022-01-27",42.6906,43.227,42.3027,42.6988,582900.0],["2022-01-28",42.6823,43.326,42.3275,43.2848,591400.0],["2022-01-31",42.8556,43.4086,42.5338,43.3591,484500.0],["2022-02-01",43.26,43.4333,42.443,42.7071,648200.0],["2022-02-02",42.6081,43.5819,42.5915,43.4663,626800.0],["2022-02-03",43.392,43.8542,43.1362,43.326,458000.0],["2022-02-04",42.9134,43.2518,42.1542,42.9134,364500.0],["2022-02-07",42.8144,43.5323,42.7318,43.3013,434800.0],["2022-02-08",43.4663,43.7056,43.0867,43.3508,393500.0],["2022-02-09",43.5323,43.6066,42.9299,43.227,391200.0],["2022-02-10",42.7483,43.1527,42.1542,42.3935,495100.0],["2022-02-11",42.509,43.0207,42.3357,42.5503,398800.0],["2022-02-14",42.6988,43.0042,41.4114,41.8653,671700.0],["2022-02-15",42.1542,42.311,41.3619,41.5187,329900.0],["2022-02-16",41.6673,41.8488,40.9658,41.6095,655700.0],["2022-02-17",41.1886,42.0056,40.8503,41.5022,675300.0],["2022-02-18",41.4032,41.7003,40.9575,41.0483,573800.0],["2022-02-22",40.8833,41.3619,40.3799,40.71,531300.0],["2022-02-23",41.0153,41.0318,40.2808,40.2891,469300.0],["2022-02-24",40.025,40.8503,39.8434,40.677,909200.0],["2022-02-25",40.8585,42.0386,40.7842,41.8983,430800.0],["2022-02-28",41.5022,42.0634,41.4692,41.8983,559300.0],["2022-03-01",41.9396,42.3275,40.941,41.4279,440100.0],["2022-03-02",41.626,42.1872,41.4032,42.0221,542600.0],["2022-03-03",42.2367,43.2518,42.1954,43.2352,530100.0],["2022-03-04",42.9134,44.5392,42.9134,44.4154,626200.0],["2022-03-07",44.5557,44.5639,43.7139,44.176,704100.0],["2022-03-08",44.3824,45.612,44.2833,45.0591,1109200.0],["2022-03-09",45.4387,45.7028,44.6629,44.8032,1021600.0],["2022-03-10",44.4814,45.0096,44.176,44.96,700300.0],["2022-03-11",45.0591,45.4717,44.5722,44.6464,534800.0],["2022-03-14",44.8775,45.1498,44.1678,44.3906,662800.0],["2022-03-15",44.6299,44.9683,44.5144,44.927,399000.0],["2022-03-16",44.7702,45.2736,44.077,44.8197,668400.0],["2022-03-17",44.7785,45.1333,44.5144,44.5557,498600.0],["2022-03-18",44.7455,44.7537,44.0275,44.3906,1149100.0],["2022-03-21",44.4071,44.993,44.4071,44.9353,404500.0],["2022-03-22",45.1333,45.1333,44.3493,44.5474,648900.0],["2022-03-23",44.4896,44.6629,44.1348,44.5887,587900.0],["2022-03-24",44.597,45.0379,44.389,44.7717,338300.0],["2022-03-25",44.8798,45.4455,44.8216,45.4289,496700.0],["2022-03-28",45.4538,45.8115,45.1543,45.7034,331800.0],["2022-03-29",45.9197,46.0944,45.6452,46.0528,397400.0],["2022-03-30",46.0777,46.4105,45.9114,46.2524,368100.0],["2022-03-31",46.294,46.6268,45.8365,45.8781,614100.0],["2022-04-01",45.8531,46.4521,45.3041,46.3606,475100.0],["2022-04-04",46.0528,46.0528,45.2542,45.5703,498500.0],["2022-04-05",45.5952,46.4604,45.5952,45.7699,579500.0],["2022-04-06",45.8199,47.442,45.8199,47.3921,634100.0],["2022-04-07",47.4254,47.4254,46.502,46.8015,418100.0],["2022-04-08",46.9512,47.1259,46.5519,46.6101,366800.0],["2022-04-11",46.5186,46.868,45.928,46.0361,393000.0],["2022-04-12",46.0528,46.3689,45.7866,45.928,518400.0],["2022-04-13",46.0944,46.1609,44.8549,44.988,531200.0],["2022-04-14",45.6202,45.928,45.146,45.2292,1102700.0],["2022-04-18",45.2958,45.5869,44.1561,44.3391,836600.0],["2022-04-19",44.8382,45.1044,44.4722,44.805,919300.0],["2022-04-20",45.1377,45.4039,44.9297,45.1128,633300.0],["2022-04-21",44.9713,45.4954,44.8382,44.9297,595600.0],["2022-04-22",44.78,44.9048,44.0895,44.181,526200.0],["2022-04-25",44.6303,44.6303,43.0497,43.8067,877600.0],["2022-04-26",43.4074,44.0812,43.2743,43.2993,748000.0],["2022-04-27",43.2577,43.6736,42.6005,42.9249,763200.0],["2022-04-28",42.8168,42.875,40.7787,41.0615,1345400.0],["2022-04-29",40.8619,40.9534,39.2896,39.3728,1445200.0],["2022-05-02",39.3728,39.9052,38.2498,38.7988,1607700.0],["2022-05-03",38.7323,39.3978,38.5243,38.5492,1200200.0],["2022-05-04",38.7073,39.04,38.4744,38.9485,899300.0],["2022-05-05",38.7156,39.1066,38.4245,39.0234,964300.0],["2022-05-06",39.0151,39.2646,38.5326,39.0484,631700.0],["2022-05-09",38.882,39.4144,38.6408,39.0317,866000.0],["2022-05-10",39.1565,39.7139,38.333,39.3062,933400.0],["2022-05-11",39.3894,40.4958,39.1399,39.7471,1137100.0],["2022-05-12",39.6723,40.0549,38.6574,39.0567,956500.0],["2022-05-13",38.9818,39.3811,38.6158,39.09,993200.0],["2022-05-16",39.248,39.5475,38.9319,39.1648,716300.0],["2022-05-17",39.2397,39.8137,38.7073,39.7555,621400.0],["2022-05-18",40.0217,40.4792,39.7555,40.1298,814900.0],["2022-05-19",39.9385,40.6955,39.4726,40.4459,1233300.0],["2022-05-20",40.3544,40.5374,39.4227,40.005,730000.0],["2022-05-23",40.2296,40.6539,39.6723,39.8969,636800.0],["2022-05-24",40.0549,40.5873,39.3978,40.4293,761000.0],["2022-05-25",40.5041,40.5707,40.005,40.2463,1014600.0],["2022-05-26",40.4376,40.6206,40.1464,40.1548,637200.0],["2022-05-27",40.0217,40.5457,39.9967,40.4709,731500.0],["2022-05-31",40.1797,41.1697,39.664,40.97,1027400.0],["2022-06-01",41.0615,41.1863,40.421,41.0116,844000.0],["2022-06-02",41.178,41.178,40.005,41.0532,549200.0],["2022-06-03",41.2944,41.7686,41.1613,41.3693,686500.0],["2022-06-06",41.5523,42.0514,41.4442,42.0015,671600.0],["2022-06-07",42.0015,42.3426,41.2695,42.3426,594700.0],["2022-06-08",42.2594,42.2594,41.0615,41.2778,790300.0],["2022-06-09",41.2445,42.0764,41.0781,41.1114,697700.0],["2022-06-10",40.7121,41.3527,40.5374,41.0449,503900.0],["2022-06-13",40.7703,40.7703,39.1731,39.4893,1202900.0],["2022-06-14",39.4227,39.8137,38.0667,38.4744,1223300.0],["2022-06-15",38.4744,39.0317,37.8421,38.5409,1026400.0],["2022-06-16",38.0418,38.3662,37.5427,37.7673,908000.0],["2022-06-17",38.0501,38.4577,37.4512,37.9586,1056200.0],["2022-06-21",37.9503,38.1167,37.5343,37.9669,676400.0],["2022-06-22",37.8089,38.491,37.7257,38.2913,548100.0],["2022-06-23",38.516,38.9901,38.4161,38.8404,845300.0],["2022-06-24",38.8429,39.7753,38.6833,39.4813,1139400.0],["2022-06-27",42.413,42.5642,40.649,41.573,5449200.0],["2022-06-28",40.5902,41.3546,40.3634,41.0606,16205900.0],["2022-06-29",41.0186,41.1698,40.271,40.5734,1411700.0],["2022-06-30",40.4642,41.1866,40.1786,40.5986,1196300.0],["2022-07-01",40.7078,41.9594,40.6574,41.8502,1064000.0],["2022-07-05",41.6234,41.6234,39.2713,40.2038,1051500.0],["2022-07-06",40.103,41.3798,40.0358,41.1026,736300.0],["2022-07-07",41.0774,41.4134,40.7246,40.9766,783000.0],["2022-07-08",41.0606,41.0606,40.4306,40.7246,814400.0],["2022-07-11",40.6826,41.2034,40.4726,41.1446,594300.0],["2022-07-12",41.1446,41.5562,40.5986,40.8086,538600.0],["2022-07-13",40.355,40.775,40.2626,40.2962,707000.0],["2022-07-14",39.6913,41.1026,39.5569,40.9514,834200.0],["2022-07-15",41.2874,41.6654,40.4978,41.573,946200.0],["2022-07-18",41.363,41.6234,40.9094,41.3882,864300.0],["2022-07-19",41.6486,42.2366,41.573,42.077,889900.0],["2022-07-20",42.4634,42.5222,41.7326,41.8166,891500.0],["2022-07-21",41.5814,42.1022,41.237,42.0602,818300.0],["2022-07-22",42.2534,42.4214,41.867,42.1778,592200.0],["2022-07-25",42.0014,42.5222,41.8922,42.4298,1059900.0],["2022-07-26",42.287,42.8834,42.0602,42.6062,981300.0],["2022-07-27",42.3626,42.6314,42.0014,42.371,1690800.0],["2022-07-28",43.2195,43.4127,42.119,43.2279,2280400.0],["2022-07-29",43.1439,43.6815,42.9842,43.1271,993100.0],["2022-08-01",42.8247,43.9251,42.3794,43.8075,1147500.0],["2022-08-02",44.1771,44.1939,43.0011,43.0683,908600.0],["2022-08-03",42.959,44.0847,42.5306,44.0175,871000.0],["2022-08-04",44.0091,44.3619,43.7487,44.2527,796100.0],["2022-08-05",44.2107,44.2275,43.3623,44.0847,599200.0],["2022-08-08",44.2359,44.5719,44.1771,44.5383,655500.0],["2022-08-09",44.7147,45.2439,44.3703,45.2355,646200.0],["2022-08-10",45.6723,45.6723,45.0759,45.4791,558700.0],["2022-08-11",45.5967,45.7647,44.8659,45.0171,480700.0],["2022-08-12",45.2607,45.9244,45.2607,45.916,601500.0],["2022-08-15",45.7983,46.252,45.7563,46.2268,612500.0],["2022-08-16",46.2016,46.6972,45.9832,46.546,535500.0],["2022-08-17",46.3696,46.882,46.2352,46.7224,413400.0],["2022-08-18",47.1844,47.3524,46.378,46.4116,812900.0],["2022-08-19",46.5124,46.798,46.2604,46.3948,897400.0],["2022-08-22",46.168,46.3612,45.5295,45.5883,433000.0],["2022-08-23",45.5211,45.5715,45.0759,45.1515,476200.0],["2022-08-24",45.0759,45.1599,44.5551,44.7147,469500.0],["2022-08-25",44.6139,45.0843,44.5299,45.0675,536600.0],["2022-08-26",45.0171,45.0843,44.1603,44.1603,498300.0],["2022-08-29",43.9671,44.5383,43.4883,44.1435,459700.0],["2022-08-30",44.1099,44.1183,43.4883,43.6311,707100.0],["2022-08-31",43.5555,43.9671,43.2363,43.4043,575200.0],["2022-09-01",43.4547,43.9755,43.3119,43.8495,480500.0],["2022-09-02",43.9503,44.4963,43.2615,43.4463,688700.0],["2022-09-06",43.5807,43.8495,42.8835,43.0095,601800.0],["2022-09-07",43.2195,44.1519,43.0515,44.1015,721500.0],["2022-09-08",43.9335,44.4879,43.6983,43.7655,581200.0],["2022-09-09",43.9587,44.1099,43.6227,43.8075,494400.0],["2022-09-12",43.8327,44.6223,43.8327,44.6223,721900.0],["2022-09-13",43.8747,44.3787,42.6398,42.8498,1063600.0],["2022-09-14",42.8582,42.9506,42.4718,42.791,608400.0],["2022-09-15",42.4214,42.5558,41.7242,42.0266,878000.0],["2022-09-16",42.0686,42.3206,41.6822,42.1274,1101300.0],["2022-09-19",41.993,42.9674,41.9426,42.9422,393400.0],["2022-09-20",42.5474,42.5558,41.9762,42.3878,611300.0],["2022-09-21",42.791,43.0179,42.1106,42.1358,687500.0],["2022-09-22",41.9846,42.6062,41.7662,42.3038,498900.0],["2022-09-23",42.0012,42.0012,41.0942,41.6028,570600.0],["2022-09-26",41.4502,41.5604,40.4076,40.7976,809600.0],["2022-09-27",40.9501,41.1536,39.6363,39.6617,541700.0],["2022-09-28",40.1533,40.8145,39.7126,40.289,800600.0],["2022-09-29",40.0262,40.0431,38.4495,38.5936,559300.0],["2022-09-30",38.8225,38.9327,36.7542,36.839,1458500.0],["2022-10-03",37.551,38.7717,37.2967,38.4072,986600.0],["2022-10-04",38.4411,39.187,38.3478,38.9412,1102500.0],["2022-10-05",38.3478,38.5597,37.5849,38.1783,810100.0],["2022-10-06",38.0172,38.0172,36.9577,37.0763,672100.0],["2022-10-07",36.8305,36.8899,35.7286,35.9405,907900.0],["2022-10-10",36.0083,36.5084,35.6353,35.7455,974900.0],["2022-10-11",35.6014,36.5762,35.6014,36.1185,696000.0],["2022-10-12",35.9914,36.3135,35.5167,35.754,927700.0],["2022-10-13",35.5167,36.856,35.2454,36.4745,884800.0],["2022-10-14",36.6441,37.1357,35.7455,35.9151,980500.0],["2022-10-17",36.483,37.0848,36.2117,36.6949,890500.0],["2022-10-18",37.1696,37.7714,37.1018,37.3815,772200.0],["2022-10-19",36.7712,37.1272,36.4745,37.0594,454600.0],["2022-10-20",36.8136,36.9238,36.1694,36.3135,717400.0],["2022-10-21",36.5169,37.1781,36.0676,37.1187,1012100.0],["2022-10-24",37.373,37.7206,36.8051,37.0848,570400.0],["2022-10-25",37.5595,38.5089,37.5595,37.8731,1445700.0],["2022-10-26",37.5341,38.0681,36.839,37.7969,4712300.0],["2022-10-27",38.2376,38.3648,37.5765,37.6528,2178000.0],["2022-10-28",37.7036,38.7038,37.7036,38.5343,1258500.0],["2022-10-31",38.3563,38.5682,37.8392,38.0935,1029800.0],["2022-11-01",38.1783,38.4835,37.7799,38.1953,829200.0],["2022-11-02",38.0851,38.814,37.8562,37.9918,1008500.0],["2022-11-03",37.6951,38.1359,37.2289,37.9155,643300.0],["2022-11-04",37.9155,38.6784,37.7545,38.4665,813200.0],["2022-11-07",38.5089,38.5513,36.9831,37.5595,698900.0],["2022-11-08",37.746,38.0257,37.3306,37.6443,1137300.0],["2022-11-09",37.3561,37.8053,37.0594,37.4324,1440200.0],["2022-11-10",38.5089,39.5261,37.7799,39.4922,969000.0],["2022-11-11",39.3904,39.5176,38.5513,38.8903,622300.0],["2022-11-14",38.8988,39.3311,38.6445,38.7717,769200.0],["2022-11-15",39.0175,39.3481,38.814,39.2718,602500.0],["2022-11-16",39.365,39.738,39.1446,39.6363,545700.0],["2022-11-17",39.2972,39.365,38.458,38.8903,807500.0],["2022-11-18",39.5091,40.3229,39.2294,39.9499,840700.0],["2022-11-21",39.6024,40.3568,39.4498,40.1703,491500.0],["2022-11-22",40.4331,40.823,40.1279,40.6111,576200.0],["2022-11-23",40.4754,40.9077,40.3059,40.8399,527900.0],["2022-11-25",41.0603,41.4418,40.9756,41.3655,203200.0],["2022-11-28",41.0349,41.4248,40.6365,41.0349,887300.0],["2022-11-29",40.6704,40.6704,40.272,40.6026,627100.0],["2022-11-30",40.3568,41.7639,40.1872,41.73,1479900.0],["2022-12-01",42.1368,42.3403,40.8484,41.2044,843100.0],["2022-12-02",40.628,41.5435,40.4754,41.3485,568500.0],["2022-12-05",40.9416,41.1197,40.5517,41.0434,597000.0],["2022-12-06",41.0095,41.2299,40.3737,40.9417,685900.0],["2022-12-07",40.9586,41.535,40.7806,40.8823,472600.0],["2022-12-08",40.7721,41.5011,40.6704,41.357,435500.0],["2022-12-09",41.1281,41.6028,41.1197,41.162,430900.0],["2022-12-12",41.4502,41.6113,41.0264,41.5265,572200.0],["2022-12-13",42.1368,42.5013,41.1196,41.5435,870200.0],["2022-12-14",41.535,42.247,41.3146,41.6028,686600.0],["2022-12-15",41.4926,41.552,40.6619,40.8823,650300.0],["2022-12-16",40.4585,41.0434,39.9923,41.001,1750300.0],["2022-12-19",40.9247,41.2807,40.7467,40.9586,453300.0],["2022-12-20",40.8993,41.1366,40.5094,40.8654,636000.0],["2022-12-21",41.0858,41.5774,41.0773,41.4757,975800.0],["2022-12-22",41.2214,41.34,40.4076,41.1536,618200.0],["2022-12-23",41.1732,41.9262,41.1732,41.9177,357700.0],["2022-12-27",41.9176,42.431,41.7722,42.3027,567300.0],["2022-12-28",42.2428,42.5251,41.8492,41.9861,519200.0],["2022-12-29",42.2599,43.0129,42.2342,42.6963,871100.0],["2022-12-30",42.6792,42.7647,41.6096,41.9262,540500.0],["2023-01-03",42.123,42.3626,41.139,41.7807,571100.0],["2023-01-04",42.123,42.4824,41.8064,41.9433,625600.0],["2023-01-05",41.7551,41.9775,40.8994,41.139,432200.0],["2023-01-06",41.661,42.2685,41.6182,42.123,463700.0],["2023-01-09",42.0374,42.662,41.9005,42.3198,530400.0],["2023-01-10",42.1658,42.4054,41.6438,42.3455,476000.0],["2023-01-11",42.5252,42.7904,42.3284,42.7647,482200.0],["2023-01-12",42.8674,42.9102,42.2513,42.431,594900.0],["2023-01-13",42.2941,42.2941,40.5743,41.293,1628900.0],["2023-01-17",41.3529,41.5754,40.8567,40.9508,1083000.0],["2023-01-18",41.0706,41.1048,39.8042,40.0695,778300.0],["2023-01-19",40.0438,40.0438,38.9315,39.0341,1071100.0],["2023-01-20",39.0769,39.8213,38.5721,39.7871,954500.0],["2023-01-23",39.7443,40.2235,39.4363,39.8299,1095700.0],["2023-01-24",40.1893,40.5829,39.5475,40.5315,651000.0],["2023-01-25",40.1978,40.4032,39.9069,40.1208,933400.0],["2023-01-26",40.0524,40.4203,40.001,40.3604,510000.0],["2023-01-27",40.3604,40.6171,40.1294,40.4032,567600.0],["2023-01-30",40.3091,40.6599,40.0866,40.1465,585200.0],["2023-01-31",40.2235,40.831,39.8898,40.7112,2459900.0],["2023-02-01",40.523,41.5241,40.3604,41.0706,924900.0],["2023-02-02",41.1476,42.1401,40.8823,41.9947,1231300.0],["2023-02-03",41.5326,41.7294,40.1978,41.4043,1064400.0],["2023-02-06",41.3358,41.5069,40.8139,41.3358,808000.0],["2023-02-07",41.0278,41.5241,40.7112,41.3786,619300.0],["2023-02-08",41.0791,41.1647,40.4973,40.6941,595100.0],["2023-02-09",40.6855,40.908,39.7871,39.924,635300.0],["2023-02-10",39.9925,40.8139,39.8641,40.8053,553200.0],["2023-02-13",40.8053,41.2674,40.8053,41.0192,570900.0],["2023-02-14",40.8395,40.8395,39.9326,40.2748,682700.0],["2023-02-15",40.0267,40.446,39.8641,40.2834,1020200.0],["2023-02-16",39.6588,41.4299,39.1454,41.2075,1105800.0],["2023-02-17",41.4813,42.5251,41.2588,42.4567,825000.0],["2023-02-21",42.2342,42.2342,41.3101,41.447,903400.0],["2023-02-22",41.4385,41.738,41.2246,41.3871,782100.0],["2023-02-23",41.4043,41.5754,41.0962,41.3786,633600.0],["2023-02-24",41.0363,41.5754,40.6941,41.5583,578200.0],["2023-02-27",41.7123,41.9947,41.2246,41.3101,453100.0],["2023-02-28",41.062,41.7979,40.7968,40.8994,976600.0],["2023-03-01",40.6684,40.7882,39.7614,40.0524,467700.0],["2023-03-02",39.8641,40.6599,39.6502,40.6342,604700.0],["2023-03-03",40.8567,40.9508,40.1379,40.8224,689400.0],["2023-03-06",40.7711,40.985,39.924,40.7796,898800.0],["2023-03-07",40.8053,40.9679,39.7614,39.9925,676100.0],["2023-03-08",40.0609,40.3091,39.5646,40.232,481100.0],["2023-03-09",40.3433,40.4973,39.7957,39.8128,498900.0],["2023-03-10",39.9069,40.1122,38.8288,39.0341,581200.0],["2023-03-13",38.9999,40.5486,38.9229,39.4192,1125100.0],["2023-03-14",40.7369,41.4984,40.2663,40.9593,1540800.0],["2023-03-15",40.7882,41.661,40.5401,41.2075,1228800.0],["2023-03-16",41.0363,41.9176,40.9593,41.8492,640800.0],["2023-03-17",41.4641,41.6353,40.8994,41.1732,1239500.0],["2023-03-20",41.3101,42.1059,41.3101,41.7807,809600.0],["2023-03-21",41.8064,41.8064,39.9069,40.4716,1075000.0],["2023-03-22",40.4203,40.5657,39.4791,39.5133,763600.0],["2023-03-23",39.3678,39.6759,38.7689,38.8459,799900.0],["2023-03-24",38.8658,40.7672,38.5979,40.7412,608800.0],["2023-03-27",41.1129,41.2511,40.577,40.8449,510800.0],["2023-03-28",40.5943,41.4845,40.4992,41.1993,536400.0],["2023-03-29",41.3635,41.7265,41.182,41.5536,468100.0],["2023-03-30",41.7351,41.9944,41.3635,41.6314,320400.0],["2023-03-31",41.8561,42.3488,41.6314,42.2537,872400.0],["2023-04-03",42.003,42.2796,41.5623,42.0722,544500.0],["2023-04-04",42.0808,42.1327,41.6833,42.0722,534000.0],["2023-04-05",42.2191,43.1007,42.2191,43.0229,561600.0],["2023-04-06",43.2044,43.6279,43.0575,43.6106,541900.0],["2023-04-10",43.4896,43.7921,43.1093,43.7834,455500.0],["2023-04-11",43.8526,44.3538,43.6106,44.1205,1426100.0],["2023-04-12",44.2761,44.4835,43.7402,43.8353,1022900.0],["2023-04-13",43.6279,43.7575,42.8673,43.7056,442800.0],["2023-04-14",43.4118,43.576,42.5475,42.7723,873100.0],["2023-04-17",42.8846,43.4464,42.8155,43.2735,515300.0],["2023-04-18",43.2822,43.6019,42.8327,43.0402,730800.0],["2023-04-19",43.1093,43.697,42.9105,43.6711,765400.0],["2023-04-20",43.6019,44.1032,43.4377,44.0341,1234800.0],["2023-04-21",44.3452,44.5094,43.4204,43.697,727900.0],["2023-04-24",43.7921,44.3625,43.5328,43.9909,608600.0],["2023-04-25",43.7748,44.0341,43.576,43.9217,938500.0],["2023-04-26",43.6106,44.0686,43.1785,43.5587,578600.0],["2023-04-27",43.5933,44.2328,43.5933,44.2156,506800.0],["2023-04-28",43.8266,44.3625,42.8327,43.7489,1177100.0],["2023-05-01",43.8093,44.1983,43.5155,43.5674,891600.0],["2023-05-02",43.4464,43.5674,42.4957,43.0402,724700.0],["2023-05-03",43.3081,43.8785,42.971,43.2044,723200.0],["2023-05-04",43.0402,43.6884,42.755,43.6884,789100.0],["2023-05-05",43.7229,44.423,43.6624,44.3798,645200.0],["2023-05-08",44.2847,44.5785,43.9044,44.2501,646800.0],["2023-05-09",44.2069,44.3366,43.6624,43.8266,767300.0],["2023-05-10",44.2415,44.3538,43.6192,44.2674,717700.0],["2023-05-11",44.1205,44.4057,43.6019,43.8094,518400.0],["2023-05-12",44.0773,44.4143,43.7921,44.1205,665000.0],["2023-05-15",44.2328,44.2415,43.5674,43.8353,926100.0],["2023-05-16",43.7834,43.7834,43.0661,43.3945,757400.0],["2023-05-17",43.4464,43.7402,43.1784,43.3772,1395100.0],["2023-05-18",43.0142,43.1439,42.7463,43.0315,868000.0],["2023-05-19",43.3167,43.4118,42.5303,42.6599,889100.0],["2023-05-22",42.8587,42.9451,42.2278,42.7031,563500.0],["2023-05-23",42.5907,43.0575,42.4784,42.7204,591500.0],["2023-05-24",42.6599,42.6599,42.0808,42.3488,470900.0],["2023-05-25",42.1241,42.1241,41.4067,41.9253,473200.0],["2023-05-26",41.8043,41.8734,41.3894,41.7438,427700.0],["2023-05-30",41.8993,42.1068,41.5364,41.5969,447600.0],["2023-05-31",41.7524,42.366,41.5364,42.1154,797800.0],["2023-06-01",42.1845,42.3488,41.7006,42.0808,1168700.0],["2023-06-02",41.8907,42.9624,41.6833,42.9192,684200.0],["2023-06-05",42.5994,43.3686,42.1241,42.4179,854500.0],["2023-06-06",42.6599,42.85,42.4179,42.4698,611900.0],["2023-06-07",42.5648,43.3081,42.4352,43.1871,804800.0],["2023-06-08",43.1784,43.2217,42.7463,42.997,781100.0],["2023-06-09",42.9537,42.9624,42.5821,42.8155,506900.0],["2023-06-12",42.6858,42.9278,42.5389,42.6772,816800.0],["2023-06-13",42.392,42.9019,42.271,42.6685,672000.0],["2023-06-14",42.634,43.0142,42.1586,42.2191,887100.0],["2023-06-15",42.2364,42.2969,41.6919,42.2191,1280000.0],["2023-06-16",42.4525,42.5735,41.8302,42.0635,2555100.0],["2023-06-20",41.4845,42.2883,41.0697,41.2079,1460100.0],["2023-06-21",41.0956,41.6573,40.3869,41.3894,990800.0],["2023-06-22",41.5277,41.5277,40.7844,40.9141,988700.0],["2023-06-23",40.9883,41.3986,40.1851,40.2026,2207100.0],["2023-06-26",40.3248,41.0931,40.1938,41.0494,941400.0],["2023-06-27",41.0145,41.6518,40.9359,41.4423,975500.0],["2023-06-28",41.4685,41.4685,40.447,40.5343,1001700.0],["2023-06-29",40.22,40.8923,40.22,40.4557,719300.0],["2023-06-30",40.5431,41.0407,40.4034,40.8835,919800.0],["2023-07-03",40.8137,41.3113,40.7526,41.1891,559400.0],["2023-07-05",40.8835,41.6867,40.77,41.224,703900.0],["2023-07-06",40.7526,41.0494,40.5256,40.9708,734100.0],["2023-07-07",40.7089,40.9534,40.2637,40.5256,940000.0],["2023-07-10",40.3946,40.7613,40.1764,40.3772,797300.0],["2023-07-11",40.4994,40.674,40.1589,40.6565,722900.0],["2023-07-12",40.9185,41.5994,40.77,41.4772,809800.0],["2023-07-13",41.32,41.6605,41.2764,41.5208,741100.0],["2023-07-14",41.4772,41.6954,41.2415,41.4685,689600.0],["2023-07-17",41.3288,41.3724,40.7089,40.7351,1008600.0],["2023-07-18",40.7875,41.2938,40.0192,40.4732,819600.0],["2023-07-19",40.6827,41.1978,40.674,41.0232,854300.0],["2023-07-20",41.2153,42.3502,40.9272,42.3415,902900.0],["2023-07-21",42.5597,43.1185,42.2018,42.9177,972000.0],["2023-07-24",43.1185,43.1708,42.4637,42.8827,655700.0],["2023-07-25",42.6645,42.9875,42.6208,42.6383,634000.0],["2023-07-26",42.6907,43.4066,42.6034,42.7693,564700.0],["2023-07-27",42.6034,42.7343,41.6605,41.7827,783200.0],["2023-07-28",41.2502,42.3065,41.2502,41.5034,716500.0],["2023-07-31",41.7827,41.9399,41.3637,41.6169,763000.0],["2023-08-01",41.7391,41.9923,41.4248,41.5645,994000.0],["2023-08-02",41.4161,41.9748,41.2764,41.6605,611900.0],["2023-08-03",41.6081,41.6081,40.4208,40.8835,855200.0],["2023-08-04",40.9621,41.3375,40.3685,40.6827,736800.0],["2023-08-07",40.8661,41.1105,40.5256,41.0843,580000.0],["2023-08-08",40.8923,41.0669,40.3772,41.0058,727100.0],["2023-08-09",40.8399,41.32,40.7177,41.0494,793500.0],["2023-08-10",41.2764,41.5383,40.6827,40.7002,693700.0],["2023-08-11",40.7962,41.2066,40.6478,41.1454,535100.0],["2023-08-14",40.7962,40.805,39.9843,40.028,1104000.0],["2023-08-15",39.6264,39.8097,38.7446,38.7534,916900.0],["2023-08-16",38.8145,39.2248,38.7534,38.893,764100.0],["2023-08-17",38.6835,38.9978,37.9676,38.1073,1781800.0],["2023-08-18",38.7534,39.0065,38.3867,38.5438,1286500.0],["2023-08-21",38.5438,38.5875,37.9502,38.2994,1429300.0],["2023-08-22",38.0811,38.4827,37.8367,38.4653,1127700.0],["2023-08-23",38.7446,38.7446,38.0637,38.247,1091500.0],["2023-08-24",38.2121,38.7708,38.151,38.2907,811800.0],["2023-08-25",38.5002,38.6661,38.2645,38.3169,1073000.0],["2023-08-28",38.3343,38.8319,38.3343,38.4914,1105700.0],["2023-08-29",38.57,38.6399,38.2121,38.5788,827600.0],["2023-08-30",38.4915,38.8494,38.4915,38.6137,669700.0],["2023-08-31",38.6399,38.8494,38.2732,38.2907,937800.0],["2023-09-01",38.5613,38.6835,37.9851,38.4042,662200.0],["2023-09-05",38.247,38.247,37.1645,37.2605,1151900.0],["2023-09-06",37.4875,37.8105,37.1994,37.697,765600.0],["2023-09-07",37.9502,38.1597,37.793,37.9065,692600.0],["2023-09-08",37.9065,38.1859,37.7407,38.1335,1046600.0],["2023-09-11",38.1946,38.4042,38.0113,38.151,571500.0],["2023-09-12",38.2383,38.2907,37.9153,38.2295,460700.0],["2023-09-13",38.3169,38.6137,38.02,38.1684,1479900.0],["2023-09-14",38.474,39.0502,38.4129,38.9891,1275900.0],["2023-09-15",39.1026,39.3208,38.7883,38.797,2295800.0],["2023-09-18",38.8057,38.8407,38.4042,38.57,873200.0],["2023-09-19",38.6486,38.8145,38.2296,38.2383,963400.0],["2023-09-20",38.4129,38.5613,38.0549,38.1422,861200.0],["2023-09-21",38.0637,38.0637,37.5748,37.5748,1000700.0],["2023-09-22",37.5351,38.2501,37.3232,38.1618,1608700.0],["2023-09-25",37.9764,38.1795,37.6057,38.0647,831800.0],["2023-09-26",37.7293,38.1,37.3673,37.4644,2000700.0],["2023-09-27",37.3673,37.4733,36.3875,36.4493,1201300.0],["2023-09-28",36.5905,36.7053,35.796,35.8931,1194900.0],["2023-09-29",36.2109,36.3433,35.5488,35.7342,1267600.0],["2023-10-02",35.54,35.54,34.1806,34.3395,1212900.0],["2023-10-03",33.9952,35.0457,33.5538,34.8603,1138900.0],["2023-10-04",34.9133,35.2134,34.4719,35.1957,897300.0],["2023-10-05",35.1428,35.4076,34.9044,35.2399,875400.0],["2023-10-06",34.825,36.0079,34.4542,35.8755,1270100.0],["2023-10-09",35.8755,36.3963,35.849,36.308,1418900.0],["2023-10-10",36.308,36.8995,36.2992,36.8377,893600.0],["2023-10-11",37.0142,37.6763,36.8553,37.5969,870000.0],["2023-10-12",37.4909,37.4909,36.1844,36.6346,1232000.0],["2023-10-13",37.0054,37.2702,36.617,36.7759,818700.0],["2023-10-16",36.9613,37.0495,36.5817,36.8289,1075000.0],["2023-10-17",36.414,36.9789,36.3345,36.5111,1278300.0],["2023-10-18",36.3522,36.5111,35.8578,35.9284,1079500.0],["2023-10-19",35.5753,36.2904,35.4076,35.796,1225800.0],["2023-10-20",35.9196,36.0785,35.2399,35.3458,1396000.0],["2023-10-23",34.8779,35.3017,34.6749,34.7367,1007000.0],["2023-10-24",35.0898,35.2664,34.7367,35.1251,1392400.0],["2023-10-25",34.9132,35.54,34.6396,35.4341,1565400.0],["2023-10-26",35.6724,36.0432,35.5842,35.9991,1656900.0],["2023-10-27",36.6788,36.82,34.7102,35.0457,1891500.0],["2023-10-30",35.2399,35.5577,34.6837,34.8868,1239600.0],["2023-10-31",35.081,35.3546,34.825,35.3282,970300.0],["2023-11-01",35.1339,36.361,34.9133,36.1315,877800.0],["2023-11-02",36.0962,37.0495,36.0962,36.8377,1213000.0],["2023-11-03",37.6057,37.7293,37.2614,37.2879,902400.0],["2023-11-06",37.1555,37.2791,36.6082,36.6435,782400.0],["2023-11-07",36.6876,36.7318,36.3257,36.414,706100.0],["2023-11-08",36.2904,36.2904,35.3282,35.7695,840200.0],["2023-11-09",35.9549,36.308,35.6636,35.6989,777700.0],["2023-11-10",35.8048,35.8048,35.3546,35.5312,542700.0],["2023-11-13",35.4429,35.743,34.5513,34.5955,1113900.0],["2023-11-14",35.593,36.4757,35.2928,36.414,1096600.0],["2023-11-15",36.3168,37.0672,36.2374,36.4934,1075800.0],["2023-11-16",36.8024,36.8465,36.4228,36.4228,697300.0],["2023-11-17",36.67,36.8288,36.2374,36.4669,949100.0],["2023-11-20",36.3345,36.4051,35.7254,36.0344,873000.0],["2023-11-21",36.0962,36.1491,35.6283,36.0255,717700.0],["2023-11-22",36.2727,36.3875,35.8755,36.3698,558600.0],["2023-11-24",36.414,36.67,36.1844,36.5993,264000.0],["2023-11-27",36.5552,36.7494,36.2727,36.617,1371200.0],["2023-11-28",36.5817,36.9083,36.3522,36.4757,818600.0],["2023-11-29",36.4934,36.8024,35.9373,35.9991,687100.0],["2023-11-30",36.052,36.4846,35.8402,36.2462,744800.0],["2023-12-01",36.2021,37.0584,36.0785,37.0495,609600.0],["2023-12-04",36.8288,37.6675,36.8288,37.2702,989000.0],["2023-12-05",37.3055,37.3232,36.82,37.0937,879300.0],["2023-12-06",37.2967,38.1089,37.2437,37.9676,1371000.0],["2023-12-07",37.8882,37.9588,37.4115,37.4556,983900.0],["2023-12-08",37.5615,37.5969,37.1555,37.5527,728300.0],["2023-12-11",37.8087,38.1971,37.7204,38.0559,1150400.0],["2023-12-12",38.0647,38.1442,37.4997,37.9235,1326000.0],["2023-12-13",37.8529,39.5831,37.641,39.4506,1594500.0],["2023-12-14",39.6537,40.0951,38.6385,38.665,1578700.0],["2023-12-15",38.9033,38.9033,37.7381,37.9588,2509300.0],["2023-12-18",38.0647,38.2324,37.8175,38.0029,1011000.0],["2023-12-19",38.1353,38.5767,37.897,38.5591,865700.0],["2023-12-20",38.5767,38.8327,37.9588,38.0206,851000.0],["2023-12-21",38.1795,38.5326,37.95,38.2766,699500.0],["2023-12-22",38.531,38.9772,38.3792,38.4774,819700.0],["2023-12-26",38.4952,38.8612,38.406,38.6202,473900.0],["2023-12-27",38.5577,38.6648,38.4149,38.6559,556400.0],["2023-12-28",38.406,38.9594,38.3614,38.7719,936800.0],["2023-12-29",38.6024,38.7809,38.4417,38.6827,1206700.0],["2024-01-02",38.5042,39.5842,38.4596,39.477,882000.0],["2024-01-03",39.4235,39.7894,39.0665,39.4324,1045400.0],["2024-01-04",39.6377,39.7805,39.2896,39.5217,1256200.0],["2024-01-05",39.2896,39.959,39.0754,39.2807,889100.0],["2024-01-08",39.2093,39.5484,39.2004,39.3967,935700.0],["2024-01-09",39.0575,39.245,38.7809,39.1022,1076200.0],["2024-01-10",38.9772,39.2361,38.8166,38.9326,634000.0],["2024-01-11",38.6648,38.7541,37.3706,37.5938,749200.0],["2024-01-12",38.0133,38.049,37.6384,37.7723,429200.0],["2024-01-16",37.5581,37.5759,36.4781,36.5227,1889100.0],["2024-01-17",36.1836,36.6209,35.9247,36.3175,888100.0],["2024-01-18",36.13,36.246,35.8444,36.2014,1083100.0],["2024-01-19",36.2282,36.3085,35.8801,36.1479,1359800.0],["2024-01-22",36.2103,36.4692,35.5677,35.7909,1481100.0],["2024-01-23",36.0318,36.13,35.7194,36.0408,1348800.0],["2024-01-24",36.2996,36.3978,35.4071,35.648,3425800.0],["2024-01-25",36.2103,36.4246,35.7105,36.3353,1123800.0],["2024-01-26",36.5138,36.6834,36.1657,36.2193,385000.0],["2024-01-29",36.4781,36.8262,36.1568,36.6566,695400.0],["2024-01-30",36.5406,36.9512,36.3085,36.7994,847800.0],["2024-01-31",37.1118,37.1832,36.2728,36.5317,1138100.0],["2024-02-01",36.4156,37.2635,36.3085,37.2278,797900.0],["2024-02-02",36.6745,36.9601,36.2103,36.6566,644100.0],["2024-02-05",35.9158,35.9158,35.291,35.291,1121800.0],["2024-02-06",35.175,35.657,35.0411,35.4517,592700.0],["2024-02-07",35.4963,35.5142,35.2018,35.416,587700.0],["2024-02-08",35.1393,35.3803,34.934,35.3535,664800.0],["2024-02-09",35.4249,35.9069,35.2375,35.7998,627700.0],["2024-02-12",35.8266,36.5317,35.7016,36.3264,727500.0],["2024-02-13",35.9783,36.2193,35.1839,35.5945,1550000.0],["2024-02-14",35.7105,35.9158,35.3267,35.7284,657000.0],["2024-02-15",35.9337,36.4603,35.8355,36.4156,1239900.0],["2024-02-16",36.7191,36.7994,35.6123,36.5049,1631500.0],["2024-02-20",36.4156,37.0136,36.2996,36.5584,1357100.0],["2024-02-21",36.8173,37.1921,36.5852,37.0136,845800.0],["2024-02-22",36.496,36.8351,36.2103,36.8084,593700.0],["2024-02-23",36.8351,37.1564,36.6477,36.9869,413000.0],["2024-02-26",36.737,36.737,35.8266,35.8444,660200.0],["2024-02-27",36.2282,36.4424,36.1122,36.3353,591900.0],["2024-02-28",36.3264,36.4156,36.0229,36.2461,511800.0],["2024-02-29",36.5138,36.7459,35.8266,35.8533,1185400.0],["2024-03-01",35.7909,35.9247,35.2464,35.8266,1029300.0],["2024-03-04",35.5856,36.4513,35.5856,36.3889,855300.0],["2024-03-05",36.5495,36.8084,35.9515,36.0675,654200.0],["2024-03-06",36.3532,36.6656,36.0408,36.1568,838500.0],["2024-03-07",36.6655,37.0493,36.5317,37.0047,610800.0],["2024-03-08",37.1029,37.326,36.8084,37.0672,459800.0],["2024-03-11",37.1832,37.6206,37.094,37.567,1599400.0],["2024-03-12",37.335,37.4867,36.7012,37.1207,718700.0],["2024-03-13",37.2635,37.6384,36.737,36.9422,961900.0],["2024-03-14",36.0675,36.7191,35.9247,36.371,1255300.0],["2024-03-15",36.1925,36.9333,36.1925,36.6655,2503300.0],["2024-03-18",36.6298,36.8798,36.4781,36.5852,775500.0],["2024-03-19",36.7102,36.9422,36.5852,36.6834,600400.0],["2024-03-20",36.6834,37.0761,36.5674,36.8262,1254500.0],["2024-03-21",36.9571,37.1558,36.6682,36.912,1166500.0],["2024-03-22",37.0926,37.2461,36.4786,36.7765,943500.0],["2024-03-25",36.921,37.0113,36.4244,36.7043,531100.0],["2024-03-26",36.7946,36.7946,36.2619,36.5689,791900.0],["2024-03-27",36.8217,37.6343,36.8217,37.6343,898400.0],["2024-03-28",37.6524,37.9955,37.3454,37.9233,676300.0],["2024-04-01",37.9774,37.9955,37.4537,37.8781,666000.0],["2024-04-02",37.7788,38.1309,37.7788,37.9323,979100.0],["2024-04-03",37.851,37.9413,37.2912,37.3002,1101600.0],["2024-04-04",37.6885,37.7878,36.9932,37.3093,1158400.0],["2024-04-05",37.0294,37.3815,36.7585,37.3364,567400.0],["2024-04-08",37.4447,37.7878,37.3183,37.6163,616400.0],["2024-04-09",37.7336,38.1219,37.6253,38.0858,646000.0],["2024-04-10",37.3815,37.3815,36.6501,36.7404,759200.0],["2024-04-11",36.8939,36.9481,36.3341,36.7675,764200.0],["2024-04-12",36.7585,37.0565,36.4876,36.623,1295700.0],["2024-04-15",36.7585,36.9571,36.4605,36.9029,1304900.0],["2024-04-16",36.6953,37.0113,36.2077,36.614,1239900.0],["2024-04-17",36.8397,37.0565,36.4695,37.0023,775400.0],["2024-04-18",37.1648,37.7607,36.9752,37.6885,996200.0],["2024-04-19",37.833,38.6998,37.7427,38.6456,900200.0],["2024-04-22",38.8262,39.3589,38.6276,39.0881,1061100.0],["2024-04-23",38.8804,39.5485,38.8804,39.3228,914700.0],["2024-04-24",38.8894,39.5305,38.4921,39.4492,669500.0],["2024-04-25",39.2867,39.4944,38.8352,39.0519,1206400.0],["2024-04-26",39.693,40.4063,38.6366,38.6456,1517900.0],["2024-04-29",38.7269,39.3228,38.7269,39.1603,985200.0],["2024-04-30",38.8984,39.368,38.5102,39.0339,1082000.0],["2024-05-01",39.2054,39.9458,38.8713,39.6569,980900.0],["2024-05-02",39.8375,39.9187,39.2325,39.2596,1070400.0],["2024-05-03",39.7201,39.8555,38.9526,39.5215,1500500.0],["2024-05-06",39.675,40.1625,39.6118,40.0,2212400.0],["2024-05-07",40.009,40.3341,39.7562,40.1174,1167700.0],["2024-05-08",40.0181,40.0632,39.7833,39.7833,843300.0],["2024-05-09",39.7291,40.3612,39.6388,40.3251,1060500.0],["2024-05-10",40.4063,40.5689,40.0181,40.2257,679400.0],["2024-05-13",40.298,40.7314,40.2438,40.4244,822400.0],["2024-05-14",40.7765,40.8036,39.9368,39.982,785900.0],["2024-05-15",40.4244,40.5598,40.2077,40.307,649500.0],["2024-05-16",40.2889,40.9571,40.2709,40.8759,938500.0],["2024-05-17",40.8668,41.0745,40.4695,40.623,1010400.0],["2024-05-20",40.5689,40.7585,40.4334,40.5598,991400.0],["2024-05-21",40.5598,41.0023,40.5598,40.903,690400.0],["2024-05-22",40.6411,40.7856,40.2438,40.3612,802500.0],["2024-05-23",40.1355,40.1355,39.3228,39.4944,720100.0],["2024-05-24",39.5576,39.693,39.2957,39.4763,551000.0],["2024-05-28",39.5124,39.9278,39.1422,39.1874,717600.0],["2024-05-29",38.8352,38.9165,38.465,38.6095,630700.0],["2024-05-30",38.8172,39.1783,38.6998,39.1332,561200.0],["2024-05-31",39.3228,40.3431,39.2325,40.2348,845200.0],["2024-06-03",40.2799,40.3883,40.0813,40.0813,665300.0],["2024-06-04",39.9007,40.1535,39.5756,39.9368,829200.0],["2024-06-05",39.9097,39.9097,39.4492,39.4492,663500.0],["2024-06-06",39.2867,39.7111,38.6456,39.0971,2355900.0],["2024-06-07",38.6546,39.0248,38.5282,38.6456,855900.0],["2024-06-10",38.465,39.0158,38.2754,38.763,575700.0],["2024-06-11",38.447,38.9255,38.3657,38.6908,705100.0],["2024-06-12",39.368,39.368,38.5282,38.6095,573700.0],["2024-06-13",38.6185,38.7811,38.3115,38.6095,840700.0],["2024-06-14",38.3747,38.5914,38.2122,38.5282,679400.0],["2024-06-17",38.3747,39.1061,38.3477,38.8172,1115300.0],["2024-06-18",38.7269,38.8623,38.2844,38.3025,750200.0],["2024-06-20",38.2754,38.6185,38.2303,38.3928,1147600.0],["2024-06-21",38.5282,38.7449,38.3477,38.5463,1612700.0],["2024-06-24",38.5006,39.0853,38.4823,38.9848,742400.0],["2024-06-25",38.9574,38.994,38.6194,38.6468,610600.0],["2024-06-26",38.4001,38.8935,38.2448,38.8295,593200.0],["2024-06-27",38.9392,39.3686,38.7656,39.3229,1102400.0],["2024-06-28",39.4416,39.5878,39.2589,39.5056,2226700.0],["2024-07-01",39.6883,39.9076,39.0397,39.3046,1043500.0],["2024-07-02",39.4417,39.5422,38.7838,38.8661,1640500.0],["2024-07-03",38.9483,39.1676,38.7199,38.7747,639500.0],["2024-07-05",38.7747,39.0305,38.5828,38.8021,880900.0],["2024-07-08",38.8661,39.0122,38.7382,38.7747,497400.0],["2024-07-09",38.6833,39.0853,38.6377,38.9483,586100.0],["2024-07-10",39.1858,39.4142,38.9026,39.3868,571500.0],["2024-07-11",39.9259,41.004,39.7797,40.739,1034600.0],["2024-07-12",41.1136,41.4516,40.8852,41.0222,904100.0],["2024-07-15",40.7847,41.2963,40.6477,41.2598,1324600.0],["2024-07-16",41.5796,42.1095,41.3877,42.1095,799700.0],["2024-07-17",42.2739,43.1236,42.2282,42.7764,910800.0],["2024-07-18",42.4567,43.3063,42.3836,42.5754,989800.0],["2024-07-19",42.6851,42.6851,42.1277,42.347,667800.0],["2024-07-22",42.8769,43.1236,42.4567,43.0597,1141900.0],["2024-07-23",43.0962,43.1784,42.7033,42.7216,1352200.0],["2024-07-24",43.0048,44.1469,42.5206,43.5713,2302100.0],["2024-07-25",43.7906,44.3844,43.6444,43.7357,1255900.0],["2024-07-26",43.8271,44.1926,42.9409,43.3246,1396300.0],["2024-07-29",43.4799,43.4799,42.5572,42.749,1280200.0],["2024-07-30",42.749,43.5073,42.749,43.3063,942100.0],["2024-07-31",43.3337,43.6809,43.1693,43.2881,892100.0],["2024-08-01",43.416,43.9916,43.1876,43.8088,741800.0],["2024-08-02",43.9002,44.421,43.0414,43.8819,1142600.0],["2024-08-05",43.6078,43.6078,41.945,42.2557,1213200.0],["2024-08-06",42.347,42.813,42.0638,42.0912,870700.0],["2024-08-07",42.3105,42.7216,42.1186,42.4658,922800.0],["2024-08-08",42.2648,42.7582,42.21,42.5389,616500.0],["2024-08-09",42.5297,42.7033,41.9176,42.3653,741700.0],["2024-08-12",42.3287,42.4749,42.0729,42.4018,552500.0],["2024-08-13",42.5206,42.7947,42.2008,42.5206,1133300.0],["2024-08-14",42.4475,42.7125,42.3653,42.3836,655300.0],["2024-08-15",42.4292,42.5572,42.146,42.3379,809400.0],["2024-08-16",42.5663,42.6394,42.3196,42.5115,600900.0],["2024-08-19",42.4384,42.8038,42.3562,42.612,864500.0],["2024-08-20",42.5937,43.0231,42.5389,42.9409,1002700.0],["2024-08-21",42.9683,43.3794,42.8312,43.3063,949200.0],["2024-08-22",43.3246,43.4617,43.0322,43.1876,694100.0],["2024-08-23",43.3977,43.7175,43.1145,43.5896,472400.0],["2024-08-26",43.7175,44.2017,43.6535,43.8271,530900.0],["2024-08-27",43.6535,43.8271,43.1419,43.4251,466900.0],["2024-08-28",43.5165,43.9002,43.3886,43.4982,558600.0],["2024-08-29",43.6718,43.7083,43.2058,43.553,442300.0],["2024-08-30",43.5896,43.9642,43.4891,43.955,557200.0],["2024-09-03",43.8819,44.5123,43.8271,44.3205,588800.0],["2024-09-04",44.3296,44.7133,44.3296,44.6494,731300.0],["2024-09-05",44.9874,45.0148,44.1195,44.2382,782500.0],["2024-09-06",44.3936,44.5946,43.818,43.8362,524600.0],["2024-09-09",43.7814,44.0555,43.5896,44.019,517200.0],["2024-09-10",44.1012,44.2931,43.754,44.1195,599700.0],["2024-09-11",44.0372,44.1195,43.2424,43.6992,744700.0],["2024-09-12",43.5256,43.9276,43.2241,43.4251,676900.0],["2024-09-13",43.8271,44.4118,43.5896,44.3936,2010900.0],["2024-09-16",44.4849,44.9966,44.421,44.8504,1867800.0],["2024-09-17",44.9692,45.1793,44.5854,44.622,868500.0],["2024-09-18",44.5854,44.8778,44.2748,44.4118,725600.0],["2024-09-19",44.1103,44.2108,43.3703,43.7357,1806200.0],["2024-09-20",43.9002,43.9002,43.2607,43.5804,2565900.0],["2024-09-23",43.5439,44.0281,43.4251,43.9185,1502200.0],["2024-09-24",43.8631,44.5278,43.7338,43.7523,994300.0],["2024-09-25",43.9923,44.1031,43.5215,43.7338,1171900.0],["2024-09-26",43.7708,44.2231,43.6323,43.9185,692300.0],["2024-09-27",44.1493,44.5278,44.0477,44.3986,678400.0],["2024-09-30",44.3986,44.4447,43.9185,44.2231,830100.0],["2024-10-01",44.2047,44.4263,43.9739,44.0939,533500.0],["2024-10-02",43.78,44.0293,43.6877,43.8815,939300.0],["2024-10-03",43.9554,43.9554,43.1707,43.1799,500200.0],["2024-10-04",42.9121,43.0968,42.6167,43.0045,745400.0],["2024-10-07",42.8106,42.8752,42.3767,42.7183,888200.0],["2024-10-08",42.9214,43.0045,42.4321,42.5336,857000.0],["2024-10-09",42.6167,42.8383,42.2936,42.5521,1011100.0],["2024-10-10",42.5428,42.8752,42.2382,42.4321,710100.0],["2024-10-11",42.4875,42.9491,42.4413,42.9121,486600.0],["2024-10-14",42.9768,43.9092,42.8937,43.9,906000.0],["2024-10-15",44.02,44.8694,44.02,44.5555,1492200.0],["2024-10-16",44.7402,45.1002,44.6294,44.9802,746100.0],["2024-10-17",45.0448,45.0448,44.5278,44.5555,644000.0],["2024-10-18",44.5647,44.8417,44.3339,44.6848,647700.0],["2024-10-21",44.6848,45.0079,44.3801,44.7771,896800.0],["2024-10-22",44.4909,45.0448,44.2601,44.8232,1064000.0],["2024-10-23",44.7955,45.3033,44.6755,45.2387,775300.0],["2024-10-24",45.2295,45.451,44.8325,45.0633,1011200.0],["2024-10-25",45.7188,46.0235,44.5924,44.6294,1498100.0],["2024-10-28",44.8417,45.1925,44.6478,44.9617,1035800.0],["2024-10-29",44.5647,44.5647,43.8723,44.02,1452300.0],["2024-10-30",44.0293,44.3709,43.7984,43.8261,965000.0],["2024-10-31",43.7708,44.1677,43.7431,43.7615,1014000.0],["2024-11-01",43.6969,43.9277,42.5059,42.5613,1078100.0],["2024-11-04",42.3582,42.7183,42.2197,42.5982,905600.0],["2024-11-05",42.5059,43.226,42.349,43.1337,768200.0],["2024-11-06",43.6046,44.0477,43.1706,43.5676,1269600.0],["2024-11-07",43.5584,43.5861,42.8475,42.9214,903500.0],["2024-11-08",43.0876,43.5769,42.8937,43.4107,1388100.0],["2024-11-11",43.4107,44.0385,43.3184,43.8077,722900.0],["2024-11-12",43.9,44.1123,43.503,43.5492,614900.0],["2024-11-13",43.8169,43.8169,42.3305,42.7737,1021200.0],["2024-11-14",42.8844,43.0506,42.3213,42.3674,1030000.0],["2024-11-15",42.6167,43.2537,42.4321,43.0691,1042100.0],["2024-11-18",43.0506,43.4107,42.8198,43.1891,1598600.0],["2024-11-19",43.0414,43.3461,42.6536,43.3091,559200.0],["2024-11-20",43.226,43.4199,42.9583,43.2814,810200.0],["2024-11-21",43.3922,43.9831,43.2537,43.9462,863800.0],["2024-11-22",44.0385,44.1954,43.8446,43.9185,768000.0],["2024-11-25",44.2324,44.6017,44.0847,44.3801,803300.0],["2024-11-26",44.454,44.4909,44.0016,44.0477,757300.0],["2024-11-27",44.3155,44.6848,44.2693,44.3709,698300.0],["2024-11-29",44.3155,44.4355,44.14,44.2416,339300.0],["2024-12-02",44.2508,44.2508,43.2353,43.5861,737500.0],["2024-12-03",43.7984,43.9,43.4753,43.5122,649000.0],["2024-12-04",43.4938,43.6138,43.0599,43.1799,345800.0],["2024-12-05",43.0691,43.3368,42.8106,42.8937,655900.0],["2024-12-06",42.9214,42.9214,42.3397,42.5151,381100.0],["2024-12-09",42.5798,42.7552,42.3028,42.3213,743200.0],["2024-12-10",42.072,42.2843,41.6288,42.0905,1763900.0],["2024-12-11",42.0074,42.2474,41.518,41.6935,1041900.0],["2024-12-12",41.6381,42.0535,41.0934,41.1118,1791100.0],["2024-12-13",40.9826,41.4811,40.364,41.0657,2083500.0],["2024-12-16",41.0657,41.3796,40.8349,40.8533,1263200.0],["2024-12-17",40.6225,41.1764,40.5763,41.0749,976300.0],["2024-12-18",41.0103,41.2872,40.2994,40.3086,1283700.0],["2024-12-19",40.2071,41.1211,40.2071,40.5394,1414500.0],["2024-12-20",40.4748,40.8718,40.2994,40.6502,2603600.0],["2024-12-23",40.7056,40.881,40.2532,40.8072,1585800.0],["2024-12-24",40.6017,40.8912,40.3589,40.8725,491600.0],["2024-12-26",40.6017,41.0033,40.5457,40.8819,769100.0],["2024-12-27",40.583,41.078,40.443,40.6391,724400.0],["2024-12-30",40.499,40.7605,40.2469,40.6578,816600.0],["2024-12-31",40.5924,40.8258,40.4803,40.7324,1094500.0],["2025-01-02",40.9659,41.0499,40.2656,40.3496,1132100.0],["2025-01-03",40.0414,40.499,39.7333,40.2936,1684100.0],["2025-01-06",40.1068,40.3122,39.4158,39.5279,1836300.0],["2025-01-07",39.6026,39.9667,39.2664,39.7239,1905800.0],["2025-01-08",39.4531,39.9667,39.0609,39.8453,1334100.0],["2025-01-10",39.3971,39.4625,37.6883,37.875,1550600.0],["2025-01-13",37.903,38.1085,37.3988,37.8844,1056700.0],["2025-01-14",37.819,38.454,37.819,38.3326,858200.0],["2025-01-15",38.9956,39.0329,38.4727,38.5474,1144400.0],["2025-01-16",38.538,39.173,38.2859,39.1637,1363800.0],["2025-01-17",39.0703,39.3691,38.9582,39.0516,1130400.0],["2025-01-21",39.3037,39.7613,39.3037,39.6679,1004200.0],["2025-01-22",39.6679,39.6679,38.426,38.5287,962000.0],["2025-01-23",38.566,38.566,38.2112,38.2859,736500.0],["2025-01-24",38.0338,38.566,38.0338,38.4913,971000.0],["2025-01-27",38.8368,39.5839,38.5007,39.5279,1127900.0],["2025-01-28",39.4345,39.5839,38.8182,38.9582,699300.0],["2025-01-29",38.9582,39.0983,38.398,38.5474,716700.0],["2025-01-30",38.9769,39.0423,38.1645,38.5754,1578500.0],["2025-01-31",38.482,38.6407,38.2299,38.4166,1393600.0],["2025-02-03",38.0524,38.454,37.8003,38.2392,1287200.0],["2025-02-04",37.9777,38.3232,37.6976,38.2019,733400.0],["2025-02-05",38.5847,38.7248,38.3326,38.6314,891700.0],["2025-02-06",38.6687,38.6687,38.2112,38.5847,800400.0],["2025-02-07",38.5007,38.6314,38.0711,38.2019,782900.0],["2025-02-10",38.2019,38.4727,37.875,38.4633,1239300.0],["2025-02-11",38.3232,39.1637,38.1645,39.145,926500.0],["2025-02-12",38.5847,39.089,38.5193,39.0796,930500.0],["2025-02-13",39.1263,39.3691,38.8088,39.3317,1637500.0],["2025-02-14",39.3691,39.9667,38.6127,38.8835,1662500.0],["2025-02-18",38.5847,40.0601,38.5847,39.9761,1464000.0],["2025-02-19",39.8453,40.6578,39.8453,40.4617,1180300.0],["2025-02-20",40.4336,41.106,40.2469,40.9005,1472200.0],["2025-02-21",41.1246,41.6196,40.9099,41.4235,1020800.0],["2025-02-24",41.5449,41.9184,41.1527,41.3768,943500.0],["2025-02-25",41.5449,41.881,41.3208,41.6663,1042300.0],["2025-02-26",41.5449,41.7223,41.1993,41.3207,1194200.0],["2025-02-27",40.8165,41.3674,40.471,41.1807,1293300.0],["2025-02-28",41.5542,41.909,41.3301,41.8624,1369500.0],["2025-03-03",41.853,42.3666,41.7596,42.2452,1288200.0],["2025-03-04",42.404,42.8709,41.4515,41.4608,1397000.0],["2025-03-05",41.1153,41.5168,40.7885,40.9939,773300.0],["2025-03-06",40.8725,41.1246,40.3496,41.0126,884800.0],["2025-03-07",41.0313,41.8063,40.9659,41.6009,1168000.0],["2025-03-10",41.8717,42.6281,41.6569,41.9744,1045100.0],["2025-03-11",42.0398,42.1332,41.1247,41.3581,1179500.0],["2025-03-12",41.0873,41.3674,40.6297,40.6858,958400.0],["2025-03-13",40.9285,41.4982,40.8165,41.3768,1005500.0],["2025-03-14",41.2087,41.9837,41.2087,41.909,1758400.0],["2025-03-17",42.0491,42.3573,41.5916,41.8063,1184400.0],["2025-03-18",41.7129,41.8343,41.3207,41.6102,930800.0],["2025-03-19",41.5822,41.7223,41.0686,41.3394,1020300.0],["2025-03-20",41.2927,41.6382,41.1807,41.3955,894600.0],["2025-03-21",41.1994,41.4888,40.7418,40.8445,2445900.0],["2025-03-24",40.9295,41.4491,40.9295,41.0145,811600.0],["2025-03-25",40.9012,41.0145,40.0605,40.2022,1098700.0],["2025-03-26",40.1927,40.8917,40.1644,40.5989,1578100.0],["2025-03-27",40.7878,41.4207,40.665,41.3168,1145000.0],["2025-03-28",41.5341,42.1008,41.4396,41.9497,784800.0],["2025-03-31",42.1292,42.6581,41.8174,42.1292,1458700.0],["2025-04-01",42.0253,42.3275,41.6663,42.2709,1335100.0],["2025-04-02",42.2709,42.3559,41.9686,42.1575,818800.0],["2025-04-03",42.422,42.6676,41.8269,41.8552,1897700.0],["2025-04-04",41.8269,41.9308,39.9377,40.3344,1603400.0],["2025-04-07",39.456,40.3722,38.483,39.2765,1828600.0],["2025-04-08",39.6732,40.4856,38.6719,39.1253,1385100.0],["2025-04-09",38.738,40.6556,38.0579,39.9377,1419300.0],["2025-04-10",39.1348,39.7582,38.5113,39.3143,1614000.0],["2025-04-11",39.4654,40.0227,38.8986,39.8527,808600.0],["2025-04-14",40.2022,40.8823,40.0133,40.854,887000.0],["2025-04-15",40.9295,41.2412,40.6556,40.8067,898800.0],["2025-04-16",41.109,41.2223,40.4289,40.6178,757300.0],["2025-04-17",40.6367,41.3168,40.58,40.6934,932300.0],["2025-04-21",40.5233,40.9012,39.6827,40.0888,891900.0],["2025-04-22",40.5233,41.4396,40.5233,41.2885,1071900.0],["2025-04-23",41.1562,41.4396,40.6178,40.9201,997800.0],["2025-04-24",40.9579,41.0901,40.4289,40.5989,1281900.0],["2025-04-25",39.8054,40.6084,38.7569,39.0687,1847300.0],["2025-04-28",38.9648,39.2576,38.483,39.1159,1381300.0],["2025-04-29",39.0025,39.7204,38.8608,39.3898,1032400.0],["2025-04-30",39.6165,39.9188,38.653,39.7866,1451700.0],["2025-05-01",39.5221,39.9188,39.2009,39.2576,768800.0],["2025-05-02",39.3993,39.5882,39.1064,39.4465,648600.0],["2025-05-05",39.7015,40.1455,39.4559,40.0322,1013600.0],["2025-05-06",40.0794,40.4761,39.9377,40.2305,672800.0],["2025-05-07",40.2305,40.5611,40.0322,40.2211,748800.0],["2025-05-08",40.2494,40.4478,39.881,39.9849,888500.0],["2025-05-09",39.9188,40.2305,39.8338,40.0888,612400.0],["2025-05-12",40.2777,40.41,39.7582,40.2589,1230000.0],["2025-05-13",40.1927,40.3722,39.097,39.2009,1089700.0],["2025-05-14",38.8892,38.9742,38.2563,38.6719,980700.0],["2025-05-15",38.9081,39.881,38.8703,39.8621,964100.0],["2025-05-16",39.8338,40.3628,39.7488,40.325,645600.0],["2025-05-19",40.1549,40.4005,40.0038,40.3533,1159800.0],["2025-05-20",40.4005,40.6461,40.325,40.4572,552500.0],["2025-05-21",40.3439,40.41,39.5599,39.6449,610800.0],["2025-05-22",39.4087,39.6354,39.0403,39.4276,687300.0],["2025-05-23",39.5787,39.796,39.0781,39.6732,1190700.0],["2025-05-27",40.0227,40.6084,39.8054,40.5233,1021000.0],["2025-05-28",40.4005,40.5139,39.5599,39.6638,1187300.0],["2025-05-29",39.6165,40.2116,39.5598,40.1927,779900.0],["2025-05-30",39.9944,40.2305,39.5693,40.051,1207300.0],["2025-06-02",39.7866,40.2777,39.6732,40.2211,806400.0],["2025-06-03",40.1644,40.2116,39.6165,39.7393,1390900.0],["2025-06-04",39.6827,39.7677,38.9175,38.9648,1156500.0],["2025-06-05",38.9836,39.1348,38.6341,38.9364,809300.0],["2025-06-06",39.1726,39.1726,38.5869,38.7003,976800.0],["2025-06-09",38.6058,38.8892,38.4074,38.5491,916100.0],["2025-06-10",38.5491,39.1631,38.5491,39.1537,733300.0],["2025-06-11",39.2009,39.2576,38.6153,38.8042,728700.0],["2025-06-12",38.8703,39.0876,38.5964,39.012,1042500.0],["2025-06-13",38.8325,39.0498,38.6058,38.6908,1040300.0],["2025-06-16",38.927,39.0025,37.8123,38.0296,1194700.0],["2025-06-17",37.9635,38.0957,37.4912,37.8879,926200.0],["2025-06-18",37.8785,38.1713,37.699,37.9351,1141400.0],["2025-06-20",38.0579,38.5113,38.0296,38.2941,2006000.0],["2025-06-23",38.6436,39.0592,38.4641,38.7853,1365600.0],["2025-06-24",38.7996,38.9145,38.3212,38.5221,1183400.0],["2025-06-25",38.4647,38.4934,37.8428,38.2351,1800900.0],["2025-06-26",38.3691,38.7327,38.1968,38.6752,1313300.0],["2025-06-27",38.8092,39.0484,38.3786,38.4647,2864000.0],["2025-06-30",38.4552,38.8953,38.1777,38.8762,1483600.0],["2025-07-01",38.7231,39.5268,38.4934,39.1824,1618400.0],["2025-07-02",39.0197,39.2111,38.6465,38.9719,1370600.0],["2025-07-03",39.2302,39.479,39.058,39.4311,651600.0],["2025-07-07",39.278,39.4407,38.9432,39.1441,1303400.0],["2025-07-08",38.8953,39.2302,38.637,38.924,1326100.0],["2025-07-09",39.0101,39.2015,38.7805,39.1441,1167300.0],["2025-07-10",38.9432,39.7947,38.8857,39.6799,903000.0],["2025-07-11",39.345,39.6608,39.1632,39.345,943800.0],["2025-07-14",39.2111,39.7182,39.2111,39.4311,655500.0],["2025-07-15",39.3068,39.5268,38.5221,38.6561,1206000.0],["2025-07-16",38.6752,39.1345,38.6465,38.9623,1007400.0],["2025-07-17",38.7805,39.1058,38.3212,38.4743,2077800.0],["2025-07-18",38.5221,38.7518,38.0916,38.2925,1845900.0],["2025-07-21",38.3691,39.1058,38.3691,38.9527,1611800.0],["2025-07-22",39.0293,39.7086,38.9144,39.1058,1393900.0],["2025-07-23",39.1537,39.2206,38.1586,38.3595,1966200.0],["2025-07-24",38.4073,38.5413,38.015,38.015,1741800.0],["2025-07-25",38.5604,40.3975,38.1298,39.6129,2268500.0],["2025-07-28",39.3929,39.7852,39.0867,39.1824,1481300.0],["2025-07-29",39.278,39.6704,39.0484,39.5077,1373000.0],["2025-07-30",39.6799,39.9765,39.4024,39.546,1226600.0],["2025-07-31",39.1919,39.5555,39.0484,39.345,1712800.0],["2025-08-01",39.5651,39.6799,39.2302,39.6608,1859600.0],["2025-08-04",39.766,40.3688,39.6991,40.3497,1099700.0],["2025-08-05",40.3497,40.5602,40.1679,40.5602,1182600.0],["2025-08-06",40.6655,40.8281,40.254,40.2732,1211600.0],["2025-08-07",40.4837,40.675,40.2923,40.6272,827600.0],["2025-08-08",40.7324,40.8855,39.8426,40.2636,865300.0],["2025-08-11",40.3688,40.608,40.1488,40.3688,703900.0],["2025-08-12",40.4454,40.8186,40.2445,40.809,1025100.0],["2025-08-13",40.8377,41.163,40.6272,41.1056,823200.0],["2025-08-14",40.9525,40.9812,40.6559,40.7803,810700.0],["2025-08-15",40.7994,40.8855,40.3401,40.6272,1144900.0],["2025-08-18",40.6942,40.7707,40.0722,40.1201,915400.0],["2025-08-19",40.187,40.9429,40.187,40.809,1345600.0],["2025-08-20",40.8664,41.3926,40.5124,40.6655,951500.0],["2025-08-21",40.5602,40.7229,40.2253,40.3784,1179900.0],["2025-08-22",40.6463,41.3352,40.5315,41.2204,1294800.0],["2025-08-25",40.8568,40.9908,40.5985,40.6559,892800.0],["2025-08-26",40.5985,40.7611,40.388,40.5028,1475000.0],["2025-08-27",40.5315,41.2396,40.4932,41.1917,1102900.0],["2025-08-28",41.2396,41.2396,40.6559,40.7994,1088700.0],["2025-08-29",40.7898,41.2109,40.6272,40.9334,819700.0],["2025-09-02",40.6846,40.876,40.321,40.5124,1301000.0],["2025-09-03",40.4262,40.9238,40.3497,40.8855,1138100.0],["2025-09-04",41.2013,41.2013,40.3306,40.8186,909200.0],["2025-09-05",40.9047,41.1534,40.7516,40.9621,747200.0],["2025-09-08",40.8951,41.2778,40.0627,40.2636,1403700.0],["2025-09-09",40.2636,40.7229,40.0244,40.5506,1242000.0],["2025-09-10",40.4262,40.675,40.2062,40.4167,890500.0],["2025-09-11",40.4263,40.6559,40.2349,40.6463,1309600.0],["2025-09-12",40.4741,40.8664,40.4741,40.7324,972400.0],["2025-09-15",40.7133,40.9142,40.5219,40.5219,1055800.0],["2025-09-16",40.4645,40.5411,39.9957,40.0148,1112600.0],["2025-09-17",40.1966,40.7133,40.1966,40.4741,993300.0],["2025-09-18",40.2827,40.876,40.2349,40.7611,783300.0],["2025-09-19",40.9525,41.0673,40.7516,40.9429,1728600.0],["2025-09-22",41.0004,41.1247,40.7229,40.809,1130000.0],["2025-09-23",40.742,41.4214,40.7324,41.3161,1008100.0],["2025-09-24",41.3544,41.9093,41.3352,41.8615,1057600.0],["2025-09-25",41.8663,42.0794,41.2659,41.3434,1049400.0],["2025-09-26",41.479,42.1085,41.4305,42.0697,711400.0],["2025-09-29",42.1278,42.1666,41.8567,42.0019,912800.0],["2025-09-30",42.0019,42.7089,42.0019,42.6121,1218000.0],["2025-10-01",42.7089,42.8251,41.9632,42.0019,1191700.0],["2025-10-02",41.7501,41.8954,41.2368,41.508,1892900.0],["2025-10-03",41.5952,42.0213,41.5952,41.8082,1358600.0],["2025-10-06",41.7986,42.6024,41.7986,42.3506,1520800.0],["2025-10-07",42.3603,42.8057,42.2828,42.4377,1025100.0],["2025-10-08",42.6121,42.6121,42.2344,42.5152,825700.0],["2025-10-09",42.6411,42.8154,42.4087,42.4087,574400.0],["2025-10-10",42.583,42.6798,42.1278,42.2053,705800.0],["2025-10-13",42.1472,42.3312,41.8179,41.8567,675600.0],["2025-10-14",41.8373,42.1666,41.7889,42.06,1165200.0],["2025-10-15",42.3118,42.4765,42.1763,42.4281,1118800.0],["2025-10-16",42.4184,43.0672,42.3118,42.5055,1200600.0],["2025-10-17",42.6992,43.319,42.5443,43.1931,867800.0],["2025-10-20",43.4837,43.7355,43.1544,43.6096,790200.0],["2025-10-21",43.7742,43.8226,43.29,43.5224,728200.0],["2025-10-22",43.8807,44.0551,43.5127,43.9292,1049200.0],["2025-10-23",44.1035,44.4715,43.6677,44.3553,1519600.0],["2025-10-24",44.549,44.733,44.3456,44.7039,1326200.0],["2025-10-27",44.7427,45.1494,44.6458,44.9751,1178400.0],["2025-10-28",45.0816,45.0816,44.1422,44.4231,1209500.0],["2025-10-29",44.3069,44.5683,44.0454,44.3069,1907500.0],["2025-10-30",44.3069,44.7427,44.2778,44.3553,1659200.0],["2025-10-31",43.7258,44.917,43.1447,44.2391,1978200.0],["2025-11-03",44.0647,45.5271,43.5127,45.4787,1484800.0],["2025-11-04",45.6917,46.0113,45.5271,45.8951,1683400.0],["2025-11-05",45.808,46.1953,45.5271,46.0694,1238000.0],["2025-11-06",46.0017,46.4956,45.837,46.2631,933100.0],["2025-11-07",46.3019,46.6699,46.0694,46.3406,1697300.0],["2025-11-10",46.2534,47.5028,46.021,47.3575,1530400.0],["2025-11-11",47.3575,48.7617,47.3575,48.7036,1893300.0],["2025-11-12",48.6843,49.1685,48.1904,48.9264,1613500.0],["2025-11-13",48.7811,49.3428,48.6068,48.8489,1517900.0],["2025-11-14",48.9554,48.9554,47.5802,47.8708,2014100.0],["2025-11-17",47.8708,48.2485,47.5318,47.5899,1427400.0],["2025-11-18",47.6674,47.832,47.1154,47.2703,1551600.0],["2025-11-19",47.1735,47.4447,46.912,47.1444,1245500.0],["2025-11-20",47.3381,48.0548,47.3381,47.648,1101600.0],["2025-11-21",47.803,48.4325,47.7836,48.0064,1024200.0],["2025-11-24",48.1129,48.4034,47.5124,48.2291,1006400.0],["2025-11-25",48.4228,48.9845,48.4228,48.7327,1371400.0],["2025-11-26",48.6843,49.2653,48.6262,49.1395,1145100.0],["2025-11-28",49.3525,49.5268,48.9167,49.2169,513800.0],["2025-12-01",48.9748,49.1976,48.6068,48.8392,924400.0],["2025-12-02",48.9651,48.9651,47.8514,47.9386,1327500.0],["2025-12-03",47.9386,48.3453,47.4834,47.7739,1200000.0],["2025-12-04",47.1154,47.832,46.9798,47.1928,1058100.0],["2025-12-05",47.0185,47.2413,46.8055,47.0379,640500.0],["2025-12-08",46.9895,47.1928,46.5149,46.6602,1005100.0],["2025-12-09",46.6602,47.0863,46.6118,46.6989,818500.0],["2025-12-10",46.6989,46.6989,46.0404,46.3212,2007900.0],["2025-12-11",46.5149,46.7377,45.8758,46.021,1278200.0],["2025-12-12",46.3793,46.6989,46.1663,46.6118,1317200.0],["2025-12-15",46.9411,47.8708,46.728,47.7255,1266700.0],["2025-12-16",47.8223,47.832,46.6215,47.1444,1217000.0],["2025-12-17",47.1444,47.6868,47.1444,47.6093,1363100.0],["2025-12-18",47.6093,47.7255,47.28,47.3962,907900.0],["2025-12-19",47.464,47.5318,46.1566,46.2147,2847900.0],["2025-12-22",46.1902,46.484,46.0238,46.4742,1047900.0],["2025-12-23",46.5134,46.6113,46.3175,46.3763,1484300.0],["2025-12-24",46.4252,46.7386,46.2979,46.7092,492300.0],["2025-12-26",46.7092,46.8463,46.5232,46.5819,447500.0],["2025-12-29",46.7092,47.1303,46.6505,46.8561,550500.0],["2025-12-30",46.9932,47.189,46.7778,47.0911,542200.0],["2025-12-31",47.2184,47.4926,46.9932,46.9932,818300.0],["2026-01-02",47.0324,47.8158,46.5623,47.4534,663300.0],["2026-01-05",47.1988,47.4143,46.3861,47.1597,861400.0],["2026-01-06",46.9932,47.7472,46.9149,47.708,748600.0],["2026-01-07",47.8451,47.9235,47.2968,47.5807,828900.0],["2026-01-08",47.6395,48.4229,47.4436,47.9626,707400.0],["2026-01-09",48.1389,48.6481,47.8158,47.8255,971800.0],["2026-01-12",47.7276,48.2172,47.4828,47.7962,816000.0],["2026-01-13",47.9039,48.3641,47.3555,47.8549,1027900.0],["2026-01-14",47.9333,48.4131,47.9039,48.2564,861800.0],["2026-01-15",48.4033,48.5893,48.0899,48.276,844900.0],["2026-01-16",47.992,48.7754,47.8353,48.6579,732000.0],["2026-01-20",48.6481,48.8929,47.9626,48.7068,1015600.0],["2026-01-21",48.9614,49.3727,48.6775,49.216,866500.0],["2026-01-22",49.216,49.4609,48.7754,48.9027,665300.0],["2026-01-23",48.7264,48.8341,47.8549,48.3054,773900.0],["2026-01-26",48.5012,48.9125,48.276,48.6481,610100.0],["2026-01-27",48.6971,49.5,48.511,49.3923,527900.0],["2026-01-28",49.1377,49.5588,48.7656,48.8929,759800.0],["2026-01-29",49.1475,49.6469,48.8146,49.2258,739800.0],["2026-01-30",49.0887,49.2944,48.6579,49.2063,1725100.0],["2026-02-02",49.4609,49.8036,48.9517,49.0692,1456900.0],["2026-02-03",48.9517,50.0876,48.9517,49.8525,810000.0],["2026-02-04",49.9407,50.4597,49.5392,49.6371,1172000.0],["2026-02-05",49.9407,50.5772,49.8525,49.8623,1126900.0],["2026-02-06",50.3324,50.5674,49.1083,49.5979,2306900.0],["2026-02-09",49.7252,50.0484,49.0887,49.5392,906300.0],["2026-02-10",49.549,50.3617,49.4706,50.1953,1275400.0],["2026-02-11",50.1953,50.6359,50.068,50.6261,816500.0],["2026-02-12",50.9199,51.576,50.822,51.4095,565300.0],["2026-02-13",51.292,53.1525,51.292,52.8784,1070000.0],["2026-02-17",52.7609,53.2603,50.8318,51.4683,2051600.0],["2026-02-18",50.1267,50.1365,49.6469,49.9211,6931000.0],["2026-02-19",50.3226,51.057,49.9407,51.008,3193600.0],["2026-02-20",51.1941,51.4389,50.822,51.3508,2106400.0],["2026-02-23",51.6152,52.6825,51.5074,52.5356,2239700.0],["2026-02-24",52.6336,52.7119,51.6249,52.3496,1724000.0],["2026-02-25",52.2712,52.4279,51.2822,52.3692,916000.0],["2026-02-26",52.5356,52.6727,51.9481,52.3496,1217400.0],["2026-02-27",52.4475,53.0448,52.4475,52.8392,1470000.0],["2026-03-02",52.7119,53.1623,52.5454,52.8588,1080500.0],["2026-03-03",52.3496,52.8588,51.6249,52.7315,866900.0],["2026-03-04",52.7315,53.2015,52.3202,53.0448,1169300.0],["2026-03-05",52.5258,52.5944,51.9285,52.33,1224500.0],["2026-03-06",52.1341,52.3985,51.4389,52.2614,1715900.0],["2026-03-09",52.1439,52.1537,51.1549,51.811,1571200.0],["2026-03-10",51.5956,51.7914,50.8612,50.9199,1982600.0],["2026-03-11",50.8318,51.1451,50.5968,51.0276,2017100.0],["2026-03-12",50.6163,52.4181,50.6065,51.6543,1382400.0],["2026-03-13",52.2321,52.6336,51.9089,52.4867,1025000.0],["2026-03-16",52.9273,52.9469,52.281,52.516,1589800.0],["2026-03-17",52.9665,53.0938,52.2712,52.3887,1085500.0],["2026-03-18",52.1146,52.4671,51.2528,51.3312,1473200.0],["2026-03-19",51.1941,51.576,50.6457,51.1745,1047400.0],["2026-03-20",51.0962,51.292,49.6077,49.9113,3218800.0],["2026-03-23",50.3417,50.9749,49.8866,50.3516,1450500.0],["2026-03-24",50.1735,51.44,49.9261,50.9452,892400.0],["2026-03-25",51.4301,51.6477,50.6484,50.7078,966300.0],["2026-03-26",50.6484,51.4103,50.6484,51.153,787200.0],["2026-03-27",51.2816,51.6477,50.9551,51.1629,1070500.0],["2026-03-30",51.7961,52.1424,51.2915,52.0633,1348200.0],["2026-03-31",52.3997,52.3997,51.5389,52.2117,1637700.0],["2026-04-01",51.8951,52.7361,51.7071,52.5382,1231200.0],["2026-04-02",52.7757,53.2803,52.558,53.1022,1168400.0],["2026-04-06",52.5283,53.0329,52.4689,52.5877,871000.0],["2026-04-07",52.5778,53.4188,52.4788,52.9834,1161200.0],["2026-04-08",52.9637,53.3891,52.4887,53.1615,1179300.0],["2026-04-09",53.1022,54.0421,53.0131,53.6464,943900.0],["2026-04-10",53.5276,53.7057,53.1319,53.1319,1153700.0],["2026-04-13",53.122,53.1813,52.093,52.3403,894100.0],["2026-04-14",52.1128,52.3898,51.3608,52.1424,954200.0],["2026-04-15",51.7071,52.0534,51.3311,51.9347,1109300.0],["2026-04-16",51.7269,52.1523,51.717,52.0732,811000.0],["2026-04-17",51.6279,51.9149,50.965,51.8555,1286000.0],["2026-04-20",51.6972,52.0138,50.4406,50.6583,1095800.0],["2026-04-21",50.8265,50.8265,49.8965,50.035,1182400.0],["2026-04-22",50.3417,50.7078,49.6293,49.8074,1346100.0],["2026-04-23",50.3021,50.9156,50.1636,50.8859,1008400.0],["2026-04-24",50.8562,50.9452,50.2329,50.4406,1551600.0],["2026-04-27",50.7078,51.1036,50.6484,50.876,1471600.0],["2026-04-28",51.4498,51.4498,50.8067,51.0343,1153200.0],["2026-04-29",50.8265,51.1233,50.411,50.5099,1080300.0],["2026-04-30",50.4208,51.5488,50.0647,51.3806,1755600.0],["2026-05-01",50.2823,50.9749,49.0258,49.2039,2025100.0],["2026-05-04",48.8774,49.1247,48.0166,48.4915,1744000.0],["2026-05-05",48.5311,49.1445,48.2837,48.6003,1001600.0],["2026-05-06",48.4618,48.7289,47.9374,48.3035,1469700.0],["2026-05-07",48.0166,48.4024,47.5416,48.1056,1171900.0],["2026-05-08",48.2738,48.5212,47.8681,47.9968,1024900.0],["2026-05-11",48.2837,48.2837,47.7098,47.8484,1222400.0],["2026-05-12",47.7395,48.0957,47.3635,47.8879,1397500.0],["2026-05-13",47.6109,47.878,47.1854,47.6999,978200.0],["2026-05-14",47.7494,48.0166,47.4427,47.7296,941000.0],["2026-05-15",47.6703,47.6703,46.572,46.7798,1037000.0],["2026-05-18",47.2349,47.7989,47.0172,47.7791,1191800.0],["2026-05-19",47.8286,48.8081,47.7494,48.7685,1164600.0],["2026-05-20",48.8774,49.3226,48.7883,49.1841,1342400.0],["2026-05-21",49.006,49.3523,48.6795,49.0456,1260800.0],["2026-05-22",48.9169,49.3226,48.4321,49.2929,1831300.0],["2026-05-26",49.4611,49.471,49.0357,49.3127,811300.0],["2026-05-27",49.5304,51.0046,49.3226,50.6088,2544300.0],["2026-05-28",50.3813,50.9353,49.8866,50.1339,1341600.0],["2026-05-29",50.1735,50.2922,49.4017,49.5897,1059100.0],["2026-06-01",49.1544,49.1544,47.9077,47.9572,1295100.0],["2026-06-02",48.1155,49.4116,48.1155,48.9664,1176500.0],["2026-06-03",49.0752,49.5699,48.2639,48.4024,2273000.0],["2026-06-04",49.0357,49.4116,48.4519,49.1445,1140000.0],["2026-06-05",49.4611,50.4208,49.3918,49.9954,946500.0],["2026-06-08",49.8767,50.2329,49.3325,49.4512,870500.0],["2026-06-09",49.9558,50.4802,49.5106,49.7085,1247200.0],["2026-06-10",50.4505,50.688,50.0053,50.1834,1130700.0],["2026-06-11",50.5297,50.6583,49.4809,49.5205,957800.0],["2026-06-12",49.748,50.2724,49.748,50.1834,682400.0],["2026-06-15",50.2131,50.2329,49.6491,49.9261,1073800.0],["2026-06-16",50.0548,50.7276,49.936,50.2526,1389000.0],["2026-06-17",49.9459,50.2724,48.8675,49.2731,945200.0],["2026-06-18",49.0456,49.8173,49.0456,49.6491,2464700.0],["2026-06-22",49.5798,50.1636,49.5798,49.659,863000.0],["2026-06-23",49.8272,50.5792,49.7184,50.4703,774700.0],["2026-06-24",50.8166,51.6873,50.6583,51.529,1851900.0],["2026-06-25",51.78,52.16,51.3,51.6,1058000.0],["2026-06-26",51.96,52.62,51.79,52.53,3744100.0],["2026-06-29",52.3,52.37,51.73,52.2,1839900.0],["2026-06-30",51.93,52.43,51.56,51.83,1433000.0],["2026-07-01",51.88,52.07,51.29,51.46,1061200.0],["2026-07-02",51.86,52.72,51.63,52.72,1468500.0],["2026-07-06",52.78,52.92,51.96,52,875447.152671],["2026-07-07",52.62,53.505,52.465,52.58,752855.931883],["2026-07-08",52.59,52.96,52.13,52.24,840277.445448],["2026-07-09",52.3,52.54,52.01,52.19,962964.206553],["2026-07-10",52.13,53.05,52.06,52.78,897632.892147],["2026-07-13",52.79,53.595,52.79,53.05,956793.217673],["2026-07-14",53.33,53.575,52.72,53.08,965846.149452],["2026-07-15",52.86,53.22,52.09,52.16,682094.455388],["2026-07-16",52.11,53.05,52.11,52.82,1126214.652242],["2026-07-17",53.55,54.08,52.22,52.43,834252.898384],["2026-07-20",52.62,53.04,52.12,52.51,689020.392188],["2026-07-21",52.35,52.43,51.72,52.25,787406.862543],["2026-07-22",52.65,53.165,52.44,52.92,727212.67694],["2026-07-23",52.39,53.13,52.31,52.39,1167014.488145],["2026-07-24",52.63,52.7,51.98,52.05,1266375.779575],["2026-07-27",51.83,52.17,51.21,51.23,1272741.937722],["2026-07-28",51.28,52.02,51.13,51.15,1417554.712212],["2026-07-29",51.26,51.26,50.17,50.3,875944.071604],["2026-07-30",50.69,50.72,49.855,50.09,1140708.234752],["2026-07-31",49.19,49.68,48.56,49.33,2031310.515513],["2026-08-03",49,50.645,49,50.15,1371980.731034],["2026-08-04",49.93,50.64,49.48,50.05,1312678.85652],["2026-08-05",50.48,50.49,48.91,49.25,1157320.297806],["2026-08-06",49.77,49.8,48.49,48.54,1013537.335214],["2026-08-07",48.48,49.36,48.31,49.05,860163.940849],["2026-08-10",48.66,48.82,47.965,48.06,127409.490045],["2026-08-11",48.1,48.57,48.02,48.39,744950.150415],["2026-08-12",48.58,49.04,48.465,48.8,685651.085243],["2026-08-13",50.155,50.7985,50.0262,50.33,1791922.65306],["2026-08-14",50.23,50.8027,50.105,50.76,794186.114807]]}