{"t":"TX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-02-01",10.8317,11.4191,10.5967,10.982,13285000.0],["2006-02-02",11.0384,11.3016,10.5027,10.9444,2790600.0],["2006-02-03",11.1512,11.2311,10.7142,11.1606,823700.0],["2006-02-06",11.2781,11.2781,10.9867,11.217,620400.0],["2006-02-07",11.2076,11.2076,10.5732,10.6813,893900.0],["2006-02-08",10.6202,10.6202,10.1127,10.4275,1030000.0],["2006-02-09",10.6202,10.8552,10.3382,10.3852,1105800.0],["2006-02-10",10.4087,10.6155,10.2912,10.5497,274600.0],["2006-02-13",10.5591,10.5591,10.2161,10.2396,357700.0],["2006-02-14",10.3382,10.3382,10.1268,10.1926,818900.0],["2006-02-15",10.1973,10.3476,10.1268,10.2678,467500.0],["2006-02-16",10.3617,10.6108,10.3382,10.5732,366500.0],["2006-02-17",10.8082,10.8082,10.6954,10.7706,418300.0],["2006-02-21",10.7612,10.8505,10.7377,10.7377,471900.0],["2006-02-22",10.7189,10.9162,10.7142,10.8693,447800.0],["2006-02-23",10.9491,11.0431,10.8646,10.9867,354300.0],["2006-02-24",11.0196,11.1042,10.9726,11.1042,135500.0],["2006-02-27",11.1371,11.1606,10.8505,10.9867,121200.0],["2006-02-28",10.9444,11.2781,10.8458,11.0666,486500.0],["2006-03-01",11.1371,11.3627,10.9961,11.2076,547700.0],["2006-03-02",11.3016,11.4003,11.0901,11.17,537700.0],["2006-03-03",11.3956,11.513,11.0854,11.2546,609000.0],["2006-03-06",11.3251,11.8561,11.2405,11.3063,866000.0],["2006-03-07",11.3956,11.3956,10.7236,10.7847,483500.0],["2006-03-08",10.9256,10.9726,10.7612,10.827,414500.0],["2006-03-09",10.9021,11.2076,10.9021,10.9773,608700.0],["2006-03-10",11.076,11.4238,11.029,11.3768,367800.0],["2006-03-13",11.5835,11.8702,11.3768,11.7339,344200.0],["2006-03-14",11.7527,11.795,11.5365,11.7198,682600.0],["2006-03-15",11.748,12.03,11.7245,11.9736,675100.0],["2006-03-16",12.03,12.6408,12.03,12.6408,722600.0],["2006-03-17",12.9228,12.9698,12.4999,12.6549,511400.0],["2006-03-20",12.7348,12.7348,12.4764,12.5469,242900.0],["2006-03-21",12.6643,12.6643,12.1944,12.2461,303700.0],["2006-03-22",12.1991,12.373,11.8796,12.03,481900.0],["2006-03-23",12.1004,12.3354,12.0769,12.1756,616600.0],["2006-03-24",12.3589,12.4999,12.1521,12.4999,193200.0],["2006-03-27",12.5469,12.6174,12.3354,12.5234,460800.0],["2006-03-28",12.7113,12.8006,12.5375,12.6643,687100.0],["2006-03-29",12.6878,13.3833,12.6878,13.3739,365400.0],["2006-03-30",13.7922,14.0976,13.1108,13.1578,1115500.0],["2006-03-31",13.5102,13.6277,13.1719,13.3222,402700.0],["2006-04-03",13.5901,13.623,13.0873,13.1108,407500.0],["2006-04-04",13.2048,13.294,13.0638,13.1672,311100.0],["2006-04-05",13.1954,13.2752,13.0403,13.1578,472200.0],["2006-04-06",13.5102,13.6277,13.2517,13.388,579200.0],["2006-04-07",13.4538,13.4867,13.0215,13.1061,344800.0],["2006-04-10",13.2987,13.3222,12.9933,13.1719,555500.0],["2006-04-11",13.2752,13.4068,13.0873,13.1484,379200.0],["2006-04-12",13.2048,13.2517,13.1014,13.1578,101500.0],["2006-04-13",13.2282,13.2517,13.139,13.1766,100700.0],["2006-04-17",13.2282,13.2705,13.139,13.1578,331400.0],["2006-04-18",13.1578,13.1813,13.1108,13.1437,628600.0],["2006-04-19",13.1578,13.2282,12.8758,12.9698,420300.0],["2006-04-20",12.9463,12.9463,12.3589,12.5704,587100.0],["2006-04-21",12.5939,12.8053,12.3589,12.7113,789300.0],["2006-04-24",12.7818,13.1578,12.7818,13.139,524900.0],["2006-04-25",13.1672,13.2611,13.1343,13.1343,206000.0],["2006-04-26",13.1813,13.1954,13.0638,13.1343,164700.0],["2006-04-27",13.1296,13.1296,12.5704,12.6408,335300.0],["2006-04-28",12.6408,12.6408,12.5469,12.5563,236600.0],["2006-05-01",12.7348,13.0403,12.5516,12.6596,431000.0],["2006-05-02",12.7348,12.7583,12.4811,12.4858,158600.0],["2006-05-03",12.5704,12.6878,12.4952,12.4999,233400.0],["2006-05-04",12.4999,12.5187,12.0769,12.1051,301000.0],["2006-05-05",12.1709,12.4435,12.1709,12.4294,197500.0],["2006-05-08",12.4529,12.4999,12.2273,12.2367,78000.0],["2006-05-09",12.3119,12.3589,12.1474,12.1474,166000.0],["2006-05-10",12.1521,12.1944,12.03,12.1004,283300.0],["2006-05-11",12.1098,12.1239,11.8984,11.9783,200500.0],["2006-05-12",11.9454,11.9454,11.466,11.654,340300.0],["2006-05-15",11.513,11.513,10.5262,10.9961,870700.0],["2006-05-16",10.9726,11.1653,10.4322,10.8223,549000.0],["2006-05-17",10.8317,10.9397,9.9952,10.1503,608900.0],["2006-05-18",10.4087,10.5967,10.1503,10.4369,474500.0],["2006-05-19",10.9961,10.9961,10.4369,10.8129,421300.0],["2006-05-22",10.7377,10.7377,9.5723,10.1268,735000.0],["2006-05-23",10.6672,10.9961,10.6437,10.7659,1686200.0],["2006-05-24",10.7847,10.7847,10.3852,10.5356,439400.0],["2006-05-25",10.6202,11.1371,10.6202,11.0666,438700.0],["2006-05-26",10.9961,11.358,10.9585,11.2499,442300.0],["2006-05-30",11.466,11.56,10.8082,10.9021,275800.0],["2006-05-31",11.1183,11.2781,10.888,10.9961,136700.0],["2006-06-01",10.9961,11.3815,10.8082,11.3533,236400.0],["2006-06-02",11.3251,11.4989,11.3016,11.3721,79800.0],["2006-06-05",11.466,11.6164,11.2029,11.2734,544500.0],["2006-06-06",11.1606,11.1606,10.7142,10.8552,629900.0],["2006-06-07",10.8505,10.8552,10.6672,10.6907,458900.0],["2006-06-08",10.5262,10.5262,9.9106,10.4792,594800.0],["2006-06-09",10.3852,10.4839,10.0751,10.155,285700.0],["2006-06-12",10.4322,10.4463,9.8965,9.9012,490300.0],["2006-06-13",9.389,9.9153,9.3561,9.4689,530000.0],["2006-06-14",9.4924,9.8213,9.4219,9.6005,338800.0],["2006-06-15",9.7743,10.7142,9.7461,10.4651,414000.0],["2006-06-16",10.5262,10.6202,10.2443,10.3899,220800.0],["2006-06-19",10.4792,10.4792,10.0563,10.1174,96200.0],["2006-06-20",10.0798,10.3946,10.0798,10.1268,67000.0],["2006-06-21",10.1738,10.5967,10.1268,10.5544,174000.0],["2006-06-22",10.5685,10.5685,10.0798,10.5027,212700.0],["2006-06-23",10.5262,10.7518,10.4792,10.5591,99800.0],["2006-06-26",10.7847,10.8082,10.5027,10.7471,81100.0],["2006-06-27",10.9021,10.9961,10.6202,10.7565,163700.0],["2006-06-28",10.9021,10.9585,10.6672,10.9021,163600.0],["2006-06-29",10.8786,11.3486,10.8082,11.2781,262400.0],["2006-06-30",11.3486,11.466,11.1841,11.358,93200.0],["2006-07-03",11.4097,11.7527,11.4097,11.7527,144400.0],["2006-07-05",11.701,11.7574,11.1183,11.748,324100.0],["2006-07-06",11.701,11.8984,11.3815,11.4191,277800.0],["2006-07-07",11.466,11.5835,11.0431,11.2311,171000.0],["2006-07-10",11.3016,11.3016,10.8411,11.0431,153600.0],["2006-07-11",10.9961,11.1089,10.7142,11.0901,136600.0],["2006-07-12",11.0901,11.2311,11.0666,11.1371,193400.0],["2006-07-13",11.0431,11.0431,10.5732,10.6014,336000.0],["2006-07-14",10.6954,10.7612,10.4228,10.7236,143200.0],["2006-07-17",10.7142,10.7189,10.3476,10.3711,146500.0],["2006-07-18",10.4792,10.498,9.9012,10.4322,251900.0],["2006-07-19",10.4087,10.9679,10.4087,10.7847,286600.0],["2006-07-20",10.7847,10.9256,10.6907,10.7612,315100.0],["2006-07-21",10.7142,10.7941,10.3382,10.5732,194500.0],["2006-07-24",10.8082,10.8082,10.4557,10.4792,247400.0],["2006-07-25",10.4087,10.8552,10.4087,10.8552,285800.0],["2006-07-26",10.9021,11.748,10.8129,11.3721,566800.0],["2006-07-27",11.3016,11.5835,11.1794,11.4426,184900.0],["2006-07-28",11.56,11.7433,11.4895,11.6305,176700.0],["2006-07-31",11.6352,11.6728,11.4942,11.56,115900.0],["2006-08-01",11.56,11.56,11.2076,11.2499,381000.0],["2006-08-02",11.7339,12.044,11.5835,11.7715,398400.0],["2006-08-03",11.7574,11.9125,11.748,11.8373,355200.0],["2006-08-04",11.8655,12.2179,11.5741,11.701,342500.0],["2006-08-07",11.654,11.983,11.6446,11.8138,203900.0],["2006-08-08",11.9548,11.9548,11.748,11.8185,241900.0],["2006-08-09",11.842,12.1286,11.701,11.701,161300.0],["2006-08-10",11.607,11.6916,11.4426,11.5976,137900.0],["2006-08-11",11.654,11.701,11.5036,11.513,47100.0],["2006-08-14",11.4895,11.5318,11.2969,11.3956,149200.0],["2006-08-15",11.3486,11.6775,11.3251,11.6117,57300.0],["2006-08-16",11.6775,11.7762,11.6493,11.6634,119100.0],["2006-08-17",11.6164,11.7151,11.4848,11.5647,108900.0],["2006-08-18",11.56,11.654,11.4097,11.6399,178800.0],["2006-08-21",11.6305,11.795,11.6211,11.7574,72800.0],["2006-08-22",11.7668,11.9219,11.701,11.8185,76500.0],["2006-08-23",11.654,12.1051,11.654,11.7339,95200.0],["2006-08-24",11.8185,11.889,11.6587,11.7856,87900.0],["2006-08-25",11.8279,11.983,11.7997,11.8232,87200.0],["2006-08-28",11.8843,11.9172,11.795,11.8561,122200.0],["2006-08-29",11.842,11.983,11.8185,11.936,163600.0],["2006-08-30",11.9595,12.1239,11.8749,11.8796,135800.0],["2006-08-31",11.9125,11.983,11.842,11.8467,180400.0],["2006-09-01",11.8185,11.9642,11.795,11.8091,154400.0],["2006-09-05",11.748,11.7574,11.4003,11.6775,323400.0],["2006-09-06",11.6305,11.7433,11.3063,11.4191,153400.0],["2006-09-07",11.4426,11.4801,11.1324,11.4285,80100.0],["2006-09-08",11.4285,11.4285,11.2875,11.3251,111300.0],["2006-09-11",11.3251,11.3251,10.8739,10.8927,213100.0],["2006-09-12",10.9068,11.1042,10.8223,10.8411,176200.0],["2006-09-13",10.8082,11.2734,10.8082,11.0854,476700.0],["2006-09-14",11.1606,11.3251,10.9679,10.9867,109100.0],["2006-09-15",11.0807,11.0807,10.9021,10.935,158400.0],["2006-09-18",10.935,11.0196,10.7612,10.7706,226200.0],["2006-09-19",10.7377,10.8739,10.5403,10.7612,88000.0],["2006-09-20",10.7753,10.9726,10.7612,10.8082,59400.0],["2006-09-21",10.7612,10.8411,10.6484,10.7048,77700.0],["2006-09-22",10.7988,10.8692,10.6249,10.6249,104400.0],["2006-09-25",10.6202,10.6202,10.1174,10.3194,607000.0],["2006-09-26",10.3194,10.5638,10.2866,10.5027,670600.0],["2006-09-27",10.5732,10.7283,10.4369,10.6907,246700.0],["2006-09-28",10.7847,10.8552,10.7142,10.8317,214600.0],["2006-09-29",10.8082,10.888,10.7847,10.8833,250500.0],["2006-10-02",10.8082,11.0431,10.8082,11.0149,320100.0],["2006-10-03",10.9961,10.9961,10.4839,10.5309,286300.0],["2006-10-04",10.3382,10.3946,10.0563,10.2537,487900.0],["2006-10-05",10.1503,10.4322,10.1503,10.4228,310100.0],["2006-10-06",10.3852,10.3993,10.202,10.3523,421600.0],["2006-10-09",10.3617,10.5262,10.3147,10.3617,269600.0],["2006-10-10",10.3852,10.4463,10.3382,10.3993,132500.0],["2006-10-11",10.3899,10.4322,10.3382,10.3382,88100.0],["2006-10-12",10.357,10.4463,10.3382,10.3805,238800.0],["2006-10-13",10.3852,10.7894,10.3523,10.7612,483400.0],["2006-10-16",10.8035,10.9773,10.7142,10.9068,144600.0],["2006-10-17",10.8317,10.888,10.6672,10.6907,259500.0],["2006-10-18",10.733,10.8646,10.7189,10.7612,482000.0],["2006-10-19",10.7189,11.2546,10.7189,11.1371,492900.0],["2006-10-20",11.1136,11.1794,10.9162,10.9961,262500.0],["2006-10-23",11.029,11.2311,11.0008,11.2217,210100.0],["2006-10-24",11.1371,11.6258,11.1371,11.6258,344900.0],["2006-10-25",11.5976,11.7245,11.5365,11.607,258700.0],["2006-10-26",11.701,11.8326,11.5835,11.748,304600.0],["2006-10-27",11.7715,11.8326,11.6258,11.7386,169400.0],["2006-10-30",11.6493,11.6493,11.466,11.5036,116600.0],["2006-10-31",11.466,11.5365,11.3392,11.466,249300.0],["2006-11-01",11.466,11.654,11.2311,11.2828,181600.0],["2006-11-02",11.2076,11.4379,11.1653,11.3674,314700.0],["2006-11-03",11.466,11.607,11.466,11.5365,145100.0],["2006-11-06",11.654,12.0206,11.6164,11.6869,316000.0],["2006-11-07",11.7386,11.795,11.56,11.6634,309500.0],["2006-11-08",11.6634,11.795,11.4707,11.513,276800.0],["2006-11-09",11.466,11.6681,11.4379,11.5365,190100.0],["2006-11-10",11.4895,11.5976,11.4003,11.4895,150400.0],["2006-11-13",11.405,11.466,11.3298,11.4191,124800.0],["2006-11-14",11.4566,11.6023,11.3721,11.5835,167500.0],["2006-11-15",11.56,11.7903,11.5365,11.7527,231300.0],["2006-11-16",11.7668,11.7762,11.3016,11.3674,243600.0],["2006-11-17",11.3674,11.4895,11.0901,11.0948,473800.0],["2006-11-20",11.1888,11.4379,11.0337,11.0431,271600.0],["2006-11-21",11.1136,11.2546,11.0572,11.1465,286400.0],["2006-11-22",11.0525,11.2405,11.0431,11.1512,242900.0],["2006-11-24",11.1982,11.2546,11.1042,11.1747,113200.0],["2006-11-27",11.0901,11.1606,10.9491,10.9961,146300.0],["2006-11-28",10.9397,10.9726,10.8552,10.9726,62000.0],["2006-11-29",10.9491,11.2452,10.9491,11.1653,195000.0],["2006-11-30",11.0995,11.2452,11.0713,11.1888,225200.0],["2006-12-01",11.2781,11.2781,10.6531,10.8411,670200.0],["2006-12-04",10.8364,10.9491,10.7894,10.9444,1401000.0],["2006-12-05",11.0196,11.2546,10.9491,11.2123,716500.0],["2006-12-06",11.2076,11.7668,11.1606,11.7245,1057300.0],["2006-12-07",11.7621,11.983,11.7527,11.9266,479100.0],["2006-12-08",11.889,11.9642,11.607,11.7433,349200.0],["2006-12-11",11.748,12.4482,11.748,12.4341,596100.0],["2006-12-12",12.3401,12.3401,11.8138,11.9407,612800.0],["2006-12-13",12.1004,12.9933,12.0769,12.6361,1017000.0],["2006-12-14",12.6784,12.8382,12.326,12.3636,562900.0],["2006-12-15",12.4059,12.7583,12.3636,12.6643,517200.0],["2006-12-18",12.7113,12.7818,12.2649,12.3683,143200.0],["2006-12-19",12.3401,12.6127,12.2884,12.3965,236300.0],["2006-12-20",12.6174,12.6174,12.2226,12.2649,195100.0],["2006-12-21",12.4529,13.8626,12.4341,13.8626,1288400.0],["2006-12-22",13.388,13.4867,13.0074,13.4209,835900.0],["2006-12-26",13.6042,13.6183,13.1343,13.2517,380800.0],["2006-12-27",13.5807,14.0976,13.4162,14.0976,1282300.0],["2006-12-28",14.0976,14.3326,13.6747,13.8203,920300.0],["2006-12-29",14.0741,14.0741,13.764,13.8814,444300.0],["2007-01-03",13.8626,13.8626,13.2188,13.4444,681800.0],["2007-01-04",13.3692,13.3692,13.0685,13.2752,318000.0],["2007-01-05",13.1954,13.4867,13.0826,13.1766,389400.0],["2007-01-08",13.1813,13.2048,12.8758,12.8993,827000.0],["2007-01-09",12.6643,12.6643,10.8082,12.3871,1432300.0],["2007-01-10",12.2367,12.4623,11.607,12.4623,811800.0],["2007-01-11",12.4905,12.6174,12.3589,12.561,241000.0],["2007-01-12",12.5422,12.5469,12.03,12.1991,338700.0],["2007-01-16",12.1991,12.3824,12.0065,12.1568,206300.0],["2007-01-17",12.0769,12.1662,11.9407,11.983,229300.0],["2007-01-18",11.983,12.0675,11.4754,11.7903,419700.0],["2007-01-19",11.936,11.936,11.7762,11.9125,365900.0],["2007-01-22",11.748,11.8185,11.4003,11.5412,382000.0],["2007-01-23",11.2781,11.4285,10.8786,11.2828,1729300.0],["2007-01-24",11.3956,11.748,11.3956,11.7245,533900.0],["2007-01-25",11.701,11.9125,11.5177,11.6775,434000.0],["2007-01-26",11.6211,11.7339,11.2828,11.6587,102500.0],["2007-01-29",11.8044,11.8044,11.5412,11.5553,78000.0],["2007-01-30",11.466,11.9548,11.3721,11.8608,235900.0],["2007-01-31",11.9642,12.1286,11.8467,12.0722,325400.0],["2007-02-01",12.03,12.3025,12.03,12.2273,250500.0],["2007-02-02",12.1803,12.5469,11.9595,12.4012,296400.0],["2007-02-05",12.3307,12.6174,12.2837,12.3542,213100.0],["2007-02-06",12.4999,12.5328,12.3542,12.467,347000.0],["2007-02-07",12.467,12.6127,12.0816,12.2461,326100.0],["2007-02-08",12.0769,12.3213,11.8937,12.2649,240500.0],["2007-02-09",12.3824,12.4247,11.8937,12.0534,152300.0],["2007-02-12",11.9595,12.138,11.8655,11.9642,136000.0],["2007-02-13",12.2179,13.0638,12.0816,12.6737,1482000.0],["2007-02-14",12.6033,13.7734,12.6033,13.6324,1452200.0],["2007-02-15",13.6277,13.8767,13.3645,13.6418,660800.0],["2007-02-16",13.5807,13.7311,13.3363,13.6042,484400.0],["2007-02-20",13.6042,13.6089,13.3222,13.5854,481200.0],["2007-02-21",13.4397,13.6277,13.3128,13.4256,429300.0],["2007-02-22",13.4256,13.6042,13.3739,13.4115,402500.0],["2007-02-23",13.5713,13.5807,13.4021,13.5102,197900.0],["2007-02-26",13.5807,14.4453,13.5337,14.0271,1187700.0],["2007-02-27",12.3119,13.2001,12.2649,12.8241,1196700.0],["2007-02-28",12.9134,13.0403,12.5375,12.6408,629900.0],["2007-03-01",12.1286,12.6549,12.03,12.4482,403000.0],["2007-03-02",12.2273,12.5516,12.1004,12.1004,334200.0],["2007-03-05",11.748,12.2837,11.5224,11.9454,645900.0],["2007-03-06",12.1239,12.561,12.1239,12.5234,333000.0],["2007-03-07",12.5234,12.6925,12.2508,12.3025,473900.0],["2007-03-08",12.5422,13.0403,12.5187,12.857,326900.0],["2007-03-09",12.7395,13.1108,12.7395,12.9698,448100.0],["2007-03-12",13.0027,13.2188,12.9275,13.1578,392500.0],["2007-03-13",13.1061,13.3034,12.514,12.608,647300.0],["2007-03-14",12.5469,13.1249,12.5234,12.9087,314600.0],["2007-03-15",12.6878,13.1155,12.6878,13.0497,216600.0],["2007-03-16",12.8758,13.0309,12.6737,12.6878,176600.0],["2007-03-19",12.6925,13.1531,12.6925,13.1108,392300.0],["2007-03-20",13.4397,13.4397,12.8946,12.9604,369500.0],["2007-03-21",13.0732,13.4491,12.9933,13.4491,290500.0],["2007-03-22",13.4538,13.5619,13.2047,13.2611,232100.0],["2007-03-23",13.4773,13.529,13.2188,13.4209,289200.0],["2007-03-26",13.5196,13.576,13.1202,13.2611,243000.0],["2007-03-27",13.2611,13.3034,13.0074,13.0685,325200.0],["2007-03-28",12.8335,13.045,12.7959,12.8194,143000.0],["2007-03-29",13.2282,13.3833,12.8617,13.1625,249500.0],["2007-03-30",13.2987,13.2987,12.8523,13.1296,122500.0],["2007-04-02",13.2329,13.4115,13.1437,13.3645,152400.0],["2007-04-03",13.2987,13.4632,13.2987,13.3692,135100.0],["2007-04-04",13.3269,13.5807,13.3222,13.482,107200.0],["2007-04-05",13.5337,13.623,13.4397,13.5854,77800.0],["2007-04-09",13.5431,13.7452,13.5149,13.7452,107100.0],["2007-04-10",13.7123,14.0506,13.6371,13.7828,259400.0],["2007-04-11",13.8156,13.8156,13.5055,13.6042,183800.0],["2007-04-12",13.5525,13.7029,13.4397,13.6371,110900.0],["2007-04-13",13.6277,13.7875,13.4303,13.7875,140100.0],["2007-04-16",13.8626,14.0976,13.8297,14.0553,288200.0],["2007-04-17",13.6841,13.966,12.2179,12.4999,3859100.0],["2007-04-18",12.5046,13.2376,12.3119,13.1578,2190600.0],["2007-04-19",12.7818,13.1578,12.7818,13.0403,348300.0],["2007-04-20",13.0638,13.6512,12.9933,13.2517,1163700.0],["2007-04-23",13.1813,13.3927,12.9745,13.0779,333200.0],["2007-04-24",13.0779,13.0779,12.6878,12.7489,354000.0],["2007-04-25",13.1578,13.1578,12.7066,12.763,327300.0],["2007-04-26",12.8805,12.8805,12.4905,12.5281,348200.0],["2007-04-27",12.4059,12.4529,12.3119,12.3683,268200.0],["2007-04-30",13.1437,13.1437,12.5939,12.6408,578600.0],["2007-05-01",12.6033,12.7113,12.5093,12.608,346200.0],["2007-05-02",12.5751,13.0121,12.5751,12.7818,270300.0],["2007-05-03",12.8758,12.9557,11.9595,12.2884,1682000.0],["2007-05-04",12.5939,13.0027,12.0581,12.2837,1508000.0],["2007-05-07",12.3072,12.5281,12.2743,12.4012,575400.0],["2007-05-08",12.2837,12.5281,12.2179,12.3448,562700.0],["2007-05-09",12.3824,12.4952,12.3119,12.4717,372700.0],["2007-05-10",12.4905,12.4905,12.0534,12.0769,444600.0],["2007-05-11",12.0534,12.3401,11.8796,12.2461,435500.0],["2007-05-14",12.42,12.5328,12.2038,12.3213,498900.0],["2007-05-15",12.3213,12.4247,12.2649,12.2649,283000.0],["2007-05-16",12.4153,12.5798,12.2649,12.5704,465700.0],["2007-05-17",12.5234,12.6361,12.1286,12.4858,351300.0],["2007-05-18",12.4811,12.6831,12.4764,12.6502,307400.0],["2007-05-21",12.6878,12.7254,12.5234,12.5281,552600.0],["2007-05-22",12.5281,12.6878,12.3777,12.4576,490800.0],["2007-05-23",12.4999,12.7066,12.4905,12.5234,325600.0],["2007-05-24",12.4764,12.6315,12.4106,12.5469,620600.0],["2007-05-25",12.5469,12.7066,12.4858,12.5516,227700.0],["2007-05-29",12.4858,12.7254,12.2931,12.5046,448200.0],["2007-05-30",12.5046,12.5375,12.3354,12.4717,344400.0],["2007-05-31",12.5234,12.7395,12.5046,12.6033,503300.0],["2007-06-01",12.6878,12.7348,12.6127,12.6267,474200.0],["2007-06-04",12.5187,12.904,12.5187,12.7019,1219900.0],["2007-06-05",12.8053,12.9933,12.6596,12.7301,535600.0],["2007-06-06",12.5986,12.6878,12.5281,12.6314,383500.0],["2007-06-07",12.6985,12.89,12.5261,12.6075,679500.0],["2007-06-08",12.8086,12.8948,12.5931,12.7368,320300.0],["2007-06-11",12.7368,12.7368,12.5261,12.5548,300500.0],["2007-06-12",12.3873,12.5022,12.1957,12.2675,683400.0],["2007-06-13",12.5022,12.8278,12.3489,12.7081,1719900.0],["2007-06-14",12.7559,13.2874,12.7559,13.2635,1560200.0],["2007-06-15",13.3928,13.6992,13.2922,13.5316,736800.0],["2007-06-18",14.0057,14.0919,13.5939,14.0919,974100.0],["2007-06-19",14.1254,14.3169,13.9482,14.1972,1328900.0],["2007-06-20",14.3648,14.3648,13.9099,13.9099,601500.0],["2007-06-21",14.1254,14.8388,13.886,14.7383,1464500.0],["2007-06-22",14.4414,15.0974,14.4414,14.8436,1090000.0],["2007-06-25",15.2028,15.2267,14.5611,14.609,400200.0],["2007-06-26",14.8101,14.8101,14.1206,14.3121,628600.0],["2007-06-27",14.293,14.5803,13.9961,14.5276,423800.0],["2007-06-28",14.4079,14.7957,14.4079,14.5468,281700.0],["2007-06-29",14.4606,14.6808,14.3552,14.5037,323200.0],["2007-07-02",14.4366,15.0447,14.4366,14.8436,572900.0],["2007-07-03",14.8436,15.107,14.7766,14.9873,347900.0],["2007-07-05",14.9873,15.1118,14.8484,14.9681,355600.0],["2007-07-06",14.8676,15.1597,14.8676,15.0447,227300.0],["2007-07-09",15.5188,15.6816,15.332,15.6337,805200.0],["2007-07-10",15.4565,15.9066,15.2123,15.7007,997000.0],["2007-07-11",15.8013,16.0455,15.7055,15.9018,789400.0],["2007-07-12",16.0407,16.3663,15.9114,16.3232,563400.0],["2007-07-13",16.1843,16.2657,15.6337,15.7773,1054900.0],["2007-07-16",15.739,16.012,15.1166,15.3177,630500.0],["2007-07-17",15.3225,15.605,15.3225,15.4374,363700.0],["2007-07-18",15.3943,15.4182,14.8676,15.2458,437900.0],["2007-07-19",15.174,15.3608,15.083,15.3464,292600.0],["2007-07-20",15.3464,15.7342,15.3272,15.672,259400.0],["2007-07-23",15.672,15.9018,15.5714,15.6576,176200.0],["2007-07-24",15.605,15.6576,14.9585,15.0687,506800.0],["2007-07-25",15.2171,15.423,14.7335,15.016,605500.0],["2007-07-26",13.9865,14.6904,13.8956,14.4749,512600.0],["2007-07-27",14.4654,14.8436,14.2164,14.4462,410300.0],["2007-07-30",14.3887,14.7766,14.1398,14.7287,357200.0],["2007-07-31",14.8436,15.1884,14.7479,14.7814,189900.0],["2007-08-01",14.609,14.7479,14.3552,14.7479,401600.0],["2007-08-02",14.7479,14.7479,14.3648,14.6569,228500.0],["2007-08-03",14.7479,15.332,14.6617,14.9107,535600.0],["2007-08-06",14.8436,14.8676,13.9195,14.1493,723300.0],["2007-08-07",14.0584,14.4223,13.9865,14.1493,536500.0],["2007-08-08",14.451,14.676,13.7232,13.8716,514900.0],["2007-08-09",13.4119,13.5173,12.9235,13.0911,1061200.0],["2007-08-10",12.9235,13.5604,12.8709,13.5077,314200.0],["2007-08-13",13.7423,14.0679,13.6944,13.8716,304400.0],["2007-08-14",13.7854,13.9722,13.297,13.4407,212600.0],["2007-08-15",13.4119,13.5125,12.8613,12.9283,244000.0],["2007-08-16",12.8996,12.8996,11.1567,11.6882,1654100.0],["2007-08-17",12.1287,13.9051,11.7313,12.0042,1076300.0],["2007-08-20",12.2053,13.0049,12.0952,12.9092,524200.0],["2007-08-21",12.8804,13.1677,12.6458,12.8373,379300.0],["2007-08-22",13.1629,13.9817,13.1055,13.4646,569900.0],["2007-08-23",13.8764,14.293,13.6466,13.7519,536400.0],["2007-08-24",13.9434,14.5707,13.8237,14.518,571400.0],["2007-08-27",14.518,14.9873,14.3648,14.4223,445100.0],["2007-08-28",14.2307,14.4654,13.7711,13.8908,182100.0],["2007-08-29",13.8955,14.3121,13.8955,14.1637,133500.0],["2007-08-30",14.1733,14.293,14.1254,14.2643,361500.0],["2007-08-31",14.3935,14.7191,14.2786,14.6042,665000.0],["2007-09-04",14.4845,14.8436,14.3073,14.6521,274300.0],["2007-09-05",14.6952,14.6952,14.3409,14.5659,317300.0],["2007-09-06",14.6521,14.8341,14.5851,14.676,486700.0],["2007-09-07",14.609,14.7862,14.269,14.6186,692400.0],["2007-09-10",14.5037,14.7479,14.0775,14.1158,380500.0],["2007-09-11",14.2451,14.5946,14.2451,14.4797,411800.0],["2007-09-12",14.3265,14.7814,14.3265,14.6377,461100.0],["2007-09-13",14.6042,14.9777,14.5659,14.6952,529200.0],["2007-09-14",14.4893,14.6569,14.2403,14.293,296900.0],["2007-09-17",14.3648,14.4701,14.3169,14.3217,289000.0],["2007-09-18",14.3169,14.6665,14.1302,14.5994,318500.0],["2007-09-19",14.7239,15.3177,14.6904,14.949,381300.0],["2007-09-20",15.0735,15.1309,14.925,14.9346,113900.0],["2007-09-21",15.1309,15.1309,14.5851,14.9921,103100.0],["2007-09-24",15.1597,15.2746,14.9633,15.0687,207000.0],["2007-09-25",14.8436,15.1692,14.8436,15.0304,185500.0],["2007-09-26",15.107,15.2506,15.0352,15.1836,381200.0],["2007-09-27",15.2315,15.3129,14.7957,15.0447,530900.0],["2007-09-28",14.9442,15.2315,14.9442,15.0352,569500.0],["2007-10-01",14.7957,15.3608,14.7957,15.2123,1409900.0],["2007-10-02",15.2075,15.3225,15.0112,15.1644,519900.0],["2007-10-03",15.2123,15.3225,14.7862,15.0639,344200.0],["2007-10-04",14.9921,15.016,14.8771,14.9729,169900.0],["2007-10-05",15.0783,15.2698,14.9681,15.0352,310600.0],["2007-10-08",15.083,15.1357,14.8245,15.1118,214000.0],["2007-10-09",15.2554,15.3225,15.0112,15.107,777400.0],["2007-10-10",15.1549,15.3368,15.0591,15.1549,402800.0],["2007-10-11",15.2363,16.0934,15.1549,15.6959,911200.0],["2007-10-12",15.6959,15.9545,15.6624,15.7342,356600.0],["2007-10-15",15.6816,15.9018,15.5762,15.8635,280100.0],["2007-10-16",15.8635,15.8683,15.4278,15.6193,359500.0],["2007-10-17",16.1604,16.6871,16.1365,16.5674,826200.0],["2007-10-18",16.6153,17.3383,16.3424,17.2138,570400.0],["2007-10-19",16.9984,17.2904,16.4285,16.7589,635200.0],["2007-10-22",16.6153,16.9457,16.3759,16.8547,370300.0],["2007-10-23",16.8547,17.798,16.8068,17.3096,505900.0],["2007-10-24",17.2378,17.4437,17.0127,17.2378,250200.0],["2007-10-25",17.2378,17.4724,17.0414,17.3479,258200.0],["2007-10-26",17.4772,18.4683,17.2952,17.4772,443800.0],["2007-10-29",17.7166,18.1811,17.4772,18.047,296100.0],["2007-10-30",17.8602,17.9081,17.549,17.6208,346400.0],["2007-10-31",17.7549,17.8028,17.3287,17.6831,276300.0],["2007-11-01",17.5969,17.5969,16.9026,16.9696,467200.0],["2007-11-02",17.3958,17.3958,16.7446,17.3623,206100.0],["2007-11-05",17.3192,17.3192,16.3759,16.5818,344400.0],["2007-11-06",17.3575,17.8507,16.6823,17.549,430000.0],["2007-11-07",16.9265,18.4157,16.8212,17.6256,1258500.0],["2007-11-08",17.7118,19.1962,17.7118,18.5402,1162600.0],["2007-11-09",18.1619,18.5306,18.0278,18.1954,458200.0],["2007-11-12",18.3343,18.3343,17.4484,17.5682,406000.0],["2007-11-13",17.6783,18.5067,17.4532,18.1763,344100.0],["2007-11-14",18.363,18.6503,17.8459,17.9225,480800.0],["2007-11-15",18.0183,18.1954,17.6687,17.889,436000.0],["2007-11-16",18.1427,18.272,17.7645,18.0326,236800.0],["2007-11-19",17.8555,18.0326,16.5818,16.9074,484200.0],["2007-11-20",16.9648,17.6112,16.9648,17.4245,381800.0],["2007-11-21",17.4484,17.4484,16.5818,16.826,414000.0],["2007-11-23",17.3383,17.4149,16.6392,16.9457,172600.0],["2007-11-26",16.9457,17.1659,16.1604,16.4764,294800.0],["2007-11-27",16.4716,16.7829,16.0407,16.2657,357000.0],["2007-11-28",16.2945,17.4197,16.2801,17.1564,218500.0],["2007-11-29",17.2521,17.4772,16.8882,17.2042,234600.0],["2007-11-30",18.1906,18.3439,17.7453,18.0183,500100.0],["2007-12-03",18.0518,18.3869,17.8171,18.0901,366400.0],["2007-12-04",18.1284,18.1284,17.7645,17.8459,190100.0],["2007-12-05",17.9512,18.114,17.4772,17.8985,1449200.0],["2007-12-06",18.0996,18.5258,18.0039,18.4109,286700.0],["2007-12-07",18.296,19.2919,18.296,19.177,762300.0],["2007-12-10",19.177,20.0916,19.177,19.742,824200.0],["2007-12-11",19.6032,20.3406,19.4212,19.4787,708900.0],["2007-12-12",19.6319,20.1059,19.4356,19.7085,240500.0],["2007-12-13",19.4404,19.4404,17.7166,18.928,483600.0],["2007-12-14",18.3822,18.9424,18.3439,18.8227,189200.0],["2007-12-17",18.8897,18.9041,17.9512,18.1188,474200.0],["2007-12-18",18.3822,18.6407,18.1858,18.4683,249700.0],["2007-12-19",18.4348,18.8849,18.205,18.4875,373100.0],["2007-12-20",18.6838,18.8562,18.2433,18.5067,141600.0],["2007-12-21",18.8562,18.8897,18.3247,18.4971,180800.0],["2007-12-24",18.4253,18.7556,18.3774,18.4492,96700.0],["2007-12-26",18.387,19.1914,18.3486,19.1914,204700.0],["2007-12-27",19.4308,19.4595,18.7556,18.8466,229200.0],["2007-12-28",19.2632,19.2632,18.6311,19.1674,312300.0],["2007-12-31",18.9663,19.2967,18.9663,19.2057,175400.0],["2008-01-02",19.2967,19.3446,18.6934,18.8275,163600.0],["2008-01-03",19.1435,19.1435,18.296,18.4971,179000.0],["2008-01-04",18.4348,18.4348,17.5825,17.7932,396400.0],["2008-01-07",17.8363,17.8363,16.7302,17.075,425600.0],["2008-01-08",17.0941,17.8698,17.0941,17.2521,272900.0],["2008-01-09",17.1468,17.1899,16.0599,16.8834,670600.0],["2008-01-10",16.7206,17.2809,16.4381,17.1181,352900.0],["2008-01-11",17.233,17.2904,16.7877,16.9888,279000.0],["2008-01-14",16.8547,17.1659,16.5722,16.9648,314000.0],["2008-01-15",16.7254,16.9888,16.0646,16.1796,303400.0],["2008-01-16",16.4142,16.4573,14.9155,15.4565,735900.0],["2008-01-17",15.5619,15.9306,15.3608,15.739,587400.0],["2008-01-18",16.0168,16.5004,15.3895,15.8731,649000.0],["2008-01-22",15.2411,16.5626,14.3696,16.2322,692500.0],["2008-01-23",15.6385,16.0742,14.8915,16.0359,448100.0],["2008-01-24",16.0742,16.9217,16.0742,16.6871,313600.0],["2008-01-25",16.7111,17.0606,16.3232,16.5004,188600.0],["2008-01-28",16.1796,16.4764,15.9354,16.4238,339300.0],["2008-01-29",16.3328,16.8068,15.2698,16.4477,367300.0],["2008-01-30",16.2801,16.5866,16.1221,16.3471,263100.0],["2008-01-31",16.0359,16.8786,15.9737,16.7398,347700.0],["2008-02-01",16.9457,17.4197,16.7972,17.1899,349300.0],["2008-02-04",17.2378,17.367,16.893,17.2378,596000.0],["2008-02-05",16.8068,17.3144,16.5818,16.893,591700.0],["2008-02-06",16.8643,17.1181,16.4238,16.4956,375800.0],["2008-02-07",16.5147,16.668,16.1269,16.3902,361600.0],["2008-02-08",16.0598,16.7925,15.9928,16.5674,366300.0],["2008-02-11",16.6967,17.3718,16.3567,17.2138,299500.0],["2008-02-12",17.4676,17.8363,17.3144,17.4341,404600.0],["2008-02-13",17.7357,17.9799,17.4963,17.9416,428400.0],["2008-02-14",17.8698,18.0135,17.1564,17.3096,366900.0],["2008-02-15",17.2569,17.7741,17.1612,17.6927,254400.0],["2008-02-19",18.0039,18.0278,17.5107,17.6352,423000.0],["2008-02-20",17.3383,18.1236,17.3335,18.1044,402400.0],["2008-02-21",17.9177,19.244,17.9177,18.8466,1072400.0],["2008-02-22",18.6742,19.0286,18.3869,18.9137,481200.0],["2008-02-25",18.861,18.861,18.2672,18.5881,377700.0],["2008-02-26",18.5928,19.0094,18.2098,18.7221,470400.0],["2008-02-27",18.1954,18.272,17.7166,18.0087,641400.0],["2008-02-28",17.9752,18.6742,17.865,18.3917,342200.0],["2008-02-29",18.3869,18.3869,17.7693,17.8411,265400.0],["2008-03-03",18.0757,18.2433,17.7884,18.1284,250800.0],["2008-03-04",17.889,18.2624,17.8219,18.0901,386400.0],["2008-03-05",17.9752,18.3103,17.8555,18.1475,290900.0],["2008-03-06",18.205,18.205,17.8315,17.8842,277600.0],["2008-03-07",18.6551,18.6551,17.4772,17.6208,327800.0],["2008-03-10",17.4772,17.5586,17.1181,17.1372,286900.0],["2008-03-11",17.3862,17.8171,17.3623,17.774,179100.0],["2008-03-12",17.7693,18.1954,17.6735,17.9943,195900.0],["2008-03-13",17.7645,18.0087,17.4197,17.7453,419200.0],["2008-03-14",17.8124,17.9752,17.391,17.7932,334800.0],["2008-03-17",17.2378,17.4437,16.8116,17.1516,360300.0],["2008-03-18",17.2378,17.8698,17.2378,17.6927,225900.0],["2008-03-19",17.8938,18.047,17.0654,17.1037,337700.0],["2008-03-20",16.5195,16.7972,16.2801,16.5291,478500.0],["2008-03-24",16.7446,17.3479,16.4285,16.9505,242300.0],["2008-03-25",16.9983,17.6352,16.96,17.4772,230700.0],["2008-03-26",17.4245,17.6639,17.1037,17.5442,308300.0],["2008-03-27",17.8363,17.8363,17.3766,17.4628,143800.0],["2008-03-28",17.6687,17.6687,17.0989,17.2952,204800.0],["2008-03-31",17.4293,17.6783,16.9217,17.1803,365900.0],["2008-04-01",17.1995,18.0278,17.1803,17.9512,382000.0],["2008-04-02",17.956,17.956,17.0797,17.8459,812800.0],["2008-04-03",17.9704,18.77,17.8554,18.4923,538100.0],["2008-04-04",18.363,18.861,18.2289,18.7604,565500.0],["2008-04-07",19.0573,19.4356,18.6886,18.837,791000.0],["2008-04-08",18.545,18.7365,18.3151,18.521,557400.0],["2008-04-09",18.114,18.114,16.2274,16.6009,5118700.0],["2008-04-10",16.3998,16.3998,15.5284,15.8013,2731400.0],["2008-04-11",15.7007,16.3759,15.2554,16.1173,984700.0],["2008-04-14",15.9497,16.237,15.8444,16.0503,322100.0],["2008-04-15",15.9258,16.1173,15.6672,15.9066,473100.0],["2008-04-16",16.4716,16.7446,16.328,16.6727,595900.0],["2008-04-17",16.4238,17.142,16.1508,16.9888,680600.0],["2008-04-18",17.4868,17.5011,17.0941,17.4676,642300.0],["2008-04-21",17.4532,17.7645,17.1803,17.5107,253000.0],["2008-04-22",17.2713,17.6879,17.1995,17.233,387000.0],["2008-04-23",17.4101,17.7166,17.1372,17.2856,385800.0],["2008-04-24",17.1995,17.2856,16.7877,16.9026,303400.0],["2008-04-25",16.8739,17.4245,16.4238,17.1181,1608300.0],["2008-04-28",16.6392,16.6727,15.4613,16.1987,1093100.0],["2008-04-29",16.3759,16.6392,16.0838,16.5722,474600.0],["2008-04-30",16.577,16.7972,16.4381,16.7015,795200.0],["2008-05-01",16.8164,16.8643,16.1843,16.6584,1201700.0],["2008-05-02",16.6488,17.3862,16.5195,16.9984,497300.0],["2008-05-05",17.0462,17.5011,17.0127,17.4101,673700.0],["2008-05-06",18.0422,18.1858,17.6017,17.7836,1059600.0],["2008-05-07",17.8938,18.2289,17.3144,17.8171,557400.0],["2008-05-08",18.0183,18.2816,17.6974,18.0853,482000.0],["2008-05-09",17.956,18.0566,17.8363,17.9799,791000.0],["2008-05-12",17.9799,18.0901,17.8698,18.023,605400.0],["2008-05-13",18.0039,18.0805,17.6591,17.7262,958200.0],["2008-05-14",17.7453,17.8698,17.4772,17.4963,767500.0],["2008-05-15",17.4293,17.5969,17.1468,17.3718,661800.0],["2008-05-16",17.5586,18.7892,17.5442,18.6934,1276200.0],["2008-05-19",18.837,19.8809,18.181,19.3207,982500.0],["2008-05-20",19.2488,19.6223,18.9615,19.5888,467100.0],["2008-05-21",19.5888,20.3406,19.2728,19.7612,964600.0],["2008-05-22",20.3501,21.0109,20.1682,20.8721,1072500.0],["2008-05-23",20.7428,21.2455,20.647,20.7859,963700.0],["2008-05-27",20.9343,20.9965,20.4698,20.8481,510400.0],["2008-05-28",19.9671,21.2168,19.9671,20.9247,686700.0],["2008-05-29",21.4227,21.485,20.7763,21.1402,543400.0],["2008-05-30",21.2168,21.5328,21.1689,21.2551,293600.0],["2008-06-02",21.3796,21.8872,21.1737,21.6334,854900.0],["2008-06-03",21.9351,21.9351,21.0157,21.4131,493100.0],["2008-06-04",21.4131,21.5328,20.8768,21.1737,247500.0],["2008-06-05",21.2996,21.9922,21.2464,21.7839,483100.0],["2008-06-06",21.5805,22.2731,21.3045,21.5999,362600.0],["2008-06-09",21.7936,21.8566,21.1883,21.5273,226300.0],["2008-06-10",21.135,21.5515,20.5635,20.8347,385900.0],["2008-06-11",20.9413,21.3868,20.3213,21.1156,343000.0],["2008-06-12",21.1204,21.2464,20.6652,20.8105,388300.0],["2008-06-13",20.825,20.9994,20.5441,20.7572,273300.0],["2008-06-16",20.7282,20.9945,20.4134,20.4909,370700.0],["2008-06-17",20.7282,20.888,20.302,20.3552,502200.0],["2008-06-18",20.1906,20.2196,19.9048,20.1809,287400.0],["2008-06-19",20.1761,20.5393,19.8613,20.3359,409300.0],["2008-06-20",19.9969,20.3795,19.6143,19.808,344900.0],["2008-06-23",19.6869,20.3407,19.6191,20.2293,200500.0],["2008-06-24",20.2535,20.4909,19.8952,19.9291,544300.0],["2008-06-25",20.1567,20.3165,19.2123,20.1954,465100.0],["2008-06-26",20.1857,20.3407,19.6046,19.7208,350600.0],["2008-06-27",19.5513,20.3407,19.5513,20.1954,325200.0],["2008-06-30",20.3892,20.9219,20.2971,20.3407,962500.0],["2008-07-01",20.1761,20.3117,19.5513,19.8613,572100.0],["2008-07-02",19.6191,20.0308,18.2292,18.2921,1142800.0],["2008-07-03",18.2873,18.4423,16.9506,17.4736,852300.0],["2008-07-07",17.6383,18.636,17.5705,18.2243,597900.0],["2008-07-08",18.1904,18.5972,17.7594,18.3551,599500.0],["2008-07-09",18.5633,19.0186,18.1275,18.1614,321500.0],["2008-07-10",18.1614,18.6457,17.6432,18.636,601000.0],["2008-07-11",18.4568,19.6143,18.4568,19.159,532000.0],["2008-07-14",19.4932,19.7547,19.2026,19.59,441000.0],["2008-07-15",19.624,19.6336,18.4277,18.8442,601900.0],["2008-07-16",18.7474,18.7474,17.895,18.4035,410100.0],["2008-07-17",18.1904,18.1904,17.3913,17.5075,406300.0],["2008-07-18",17.6722,17.8417,17.1637,17.3526,460200.0],["2008-07-21",16.9506,18.1178,16.1467,18.0112,269100.0],["2008-07-22",17.803,17.8611,17.4204,17.556,402800.0],["2008-07-23",17.3187,17.5318,17.1637,17.2509,439700.0],["2008-07-24",17.0862,17.1928,16.0595,16.137,777900.0],["2008-07-25",16.3549,16.631,16.1467,16.3162,515500.0],["2008-07-28",16.7084,17.1249,16.4372,16.7811,255500.0],["2008-07-29",17.0378,17.2896,16.9942,17.1976,320300.0],["2008-07-30",17.6964,17.8466,17.1976,17.4688,396300.0],["2008-07-31",17.2412,17.2945,16.7181,16.8973,303200.0],["2008-08-01",16.9506,16.9506,16.5438,16.7036,246700.0],["2008-08-04",16.6552,16.8198,16.1418,16.2629,447900.0],["2008-08-05",16.229,16.9264,16.229,16.8828,764100.0],["2008-08-06",17.5511,18.418,17.2557,17.3719,941000.0],["2008-08-07",17.401,17.401,16.5293,16.6213,390000.0],["2008-08-08",16.4372,16.6988,16.0111,16.6358,315600.0],["2008-08-11",16.4905,16.5874,15.6333,15.7495,496600.0],["2008-08-12",15.5364,15.9093,14.9843,15.3185,481400.0],["2008-08-13",15.4154,15.6236,14.7906,15.4735,1104100.0],["2008-08-14",15.5171,16.0014,15.1441,15.3669,471600.0],["2008-08-15",15.5607,15.5607,14.9989,15.3379,226900.0],["2008-08-18",15.4977,15.8415,15.2652,15.3911,232200.0],["2008-08-19",15.5413,16.4711,15.3233,16.4663,854900.0],["2008-08-20",16.5438,16.8925,16.4033,16.6745,584000.0],["2008-08-21",16.8053,17.0232,16.4808,16.7569,818600.0],["2008-08-22",16.999,17.5172,16.6261,16.9554,445700.0],["2008-08-25",16.9458,17.0668,16.0595,16.2096,238000.0],["2008-08-26",15.7398,16.4324,15.4202,16.1902,393800.0],["2008-08-27",16.3258,16.9506,16.3258,16.5002,202200.0],["2008-08-28",16.6116,16.9506,16.1563,16.4711,280200.0],["2008-08-29",16.3646,16.4954,15.9142,16.137,248200.0],["2008-09-02",16.137,16.137,15.0279,15.0667,548700.0],["2008-09-03",15.0667,15.3718,14.4274,14.718,293800.0],["2008-09-04",14.4903,14.5969,13.1876,13.2215,570800.0],["2008-09-05",13.0762,13.483,12.3013,13.4007,915400.0],["2008-09-08",13.8075,13.822,12.5967,12.7323,482400.0],["2008-09-09",12.7904,12.8631,12.1076,12.1463,638800.0],["2008-09-10",12.2916,12.6984,12.1124,12.311,491300.0],["2008-09-11",12.2335,12.2964,11.5264,12.1415,663300.0],["2008-09-12",11.8993,13.1198,11.8993,12.9454,478300.0],["2008-09-15",12.5919,12.5919,11.7589,11.8557,245400.0],["2008-09-16",11.8654,11.8654,10.9356,11.2843,975900.0],["2008-09-17",10.8678,11.2165,9.8362,9.8749,993100.0],["2008-09-18",9.8313,10.3108,9.1727,10.0541,1171400.0],["2008-09-19",10.9549,11.3472,10.6789,11.0469,791900.0],["2008-09-22",11.2116,11.2697,10.5481,10.5578,477300.0],["2008-09-23",10.427,10.8581,9.812,10.2091,545100.0],["2008-09-24",10.3689,10.5239,9.9185,9.9912,377000.0],["2008-09-25",9.9282,10.3786,9.8071,10.2285,477600.0],["2008-09-26",9.904,10.1704,9.594,9.9427,500800.0],["2008-09-29",9.5601,9.565,7.6132,7.9862,1098800.0],["2008-09-30",8.2283,8.7368,8.0152,8.5431,814400.0],["2008-10-01",8.4269,8.5964,7.9862,8.3494,863400.0],["2008-10-02",8.2041,8.3058,7.5358,7.5745,713100.0],["2008-10-03",7.8699,8.7853,7.7973,7.8554,850300.0],["2008-10-06",7.5115,7.5115,5.4872,6.5332,1872500.0],["2008-10-07",6.6495,6.8287,5.8649,6.0102,822700.0],["2008-10-08",5.8019,6.4461,4.8333,4.8333,2558300.0],["2008-10-09",5.3273,5.584,4.7994,4.9932,1802900.0],["2008-10-10",5.4775,5.6179,4.0972,5.3758,1534000.0],["2008-10-13",5.8504,6.4122,5.6663,6.4122,182000.0],["2008-10-14",7.0514,7.0514,6.4509,6.6834,1013300.0],["2008-10-15",6.3492,6.3492,5.6663,5.6663,803000.0],["2008-10-16",5.7729,6.0489,5.3709,6.0441,908100.0],["2008-10-17",5.5598,6.5381,5.5598,6.233,771200.0],["2008-10-20",6.3831,6.7221,6.078,6.4751,640000.0],["2008-10-21",6.2959,6.4751,5.4097,5.5404,1027100.0],["2008-10-22",5.3419,5.3806,4.4992,4.6977,1020900.0],["2008-10-23",4.7026,4.843,3.981,4.4604,930900.0],["2008-10-24",3.9761,4.3248,3.9229,4.1069,741000.0],["2008-10-27",3.9955,4.2231,3.6952,3.7388,488600.0],["2008-10-28",3.8986,4.3926,3.5645,4.3926,678100.0],["2008-10-29",4.4556,4.596,4.1602,4.4217,772900.0],["2008-10-30",4.6832,4.8382,4.2716,4.4701,992400.0],["2008-10-31",4.4072,4.4556,4.1698,4.2667,776900.0],["2008-11-03",4.3394,4.4653,4.1989,4.2861,663700.0],["2008-11-04",4.4604,4.6977,4.3878,4.5234,1002200.0],["2008-11-05",4.5428,4.5621,4.0246,4.0681,783100.0],["2008-11-06",3.8454,4.0149,3.1867,3.4143,1824200.0],["2008-11-07",3.4579,3.8115,3.3465,3.5838,1421300.0],["2008-11-10",3.8308,3.9325,3.5838,3.6129,769500.0],["2008-11-11",3.6807,3.7146,3.3901,3.4192,527700.0],["2008-11-12",3.4289,3.4434,3.0656,3.1092,563300.0],["2008-11-13",3.1867,3.4918,2.9881,3.4676,546900.0],["2008-11-14",3.4434,3.6081,3.1334,3.2158,463200.0],["2008-11-17",3.24,3.2739,3.0656,3.177,472400.0],["2008-11-18",3.1528,3.2836,2.9978,3.0802,716700.0],["2008-11-19",3.0802,3.0899,2.7073,2.7315,632200.0],["2008-11-20",2.7266,2.746,2.2036,2.252,1170600.0],["2008-11-21",2.3682,2.6976,2.3586,2.683,637800.0],["2008-11-24",2.8186,2.9446,2.7412,2.8913,468400.0],["2008-11-25",3.0995,3.0995,2.7993,2.9446,337000.0],["2008-11-26",2.9107,3.4143,2.9058,3.3756,528900.0],["2008-11-28",3.3901,3.5112,3.2303,3.4773,165300.0],["2008-12-01",3.2109,3.2594,3.0366,3.0608,633400.0],["2008-12-02",3.1722,3.8454,3.0656,3.3659,480800.0],["2008-12-03",3.2836,3.2836,2.9542,3.2061,545500.0],["2008-12-04",3.056,3.2981,3.056,3.2787,467400.0],["2008-12-05",3.2448,3.4531,3.1286,3.4289,503800.0],["2008-12-08",3.6613,3.8551,3.6177,3.8502,473400.0],["2008-12-09",3.7776,4.0439,3.6807,3.8551,606900.0],["2008-12-10",4.0197,4.1166,3.8454,4.1117,319900.0],["2008-12-11",3.9907,4.2134,3.9713,4.0536,386400.0],["2008-12-12",3.8744,4.1166,3.7824,4.1069,240000.0],["2008-12-15",4.2667,4.32,3.9616,4.0778,240000.0],["2008-12-16",4.3442,4.3539,4.0197,4.3103,290700.0],["2008-12-17",4.2861,4.475,3.6371,4.2812,468300.0],["2008-12-18",4.4072,4.4411,4.0197,4.1311,433100.0],["2008-12-19",4.1214,4.2473,3.9325,4.0681,413200.0],["2008-12-22",4.0681,4.0681,3.7582,3.8647,388400.0],["2008-12-23",3.8744,3.9083,3.7049,3.7824,238500.0],["2008-12-24",3.8696,3.8696,3.5354,3.6807,220000.0],["2008-12-26",3.671,3.8551,3.6274,3.8115,174200.0],["2008-12-29",3.8841,3.8841,3.6468,3.7872,134800.0],["2008-12-30",3.7921,4.0633,3.734,3.9277,299000.0],["2008-12-31",3.9035,4.2183,3.9035,4.1505,143800.0],["2009-01-02",4.2619,4.5379,4.2376,4.4314,159500.0],["2009-01-05",4.5718,4.7462,4.3926,4.6009,310800.0],["2009-01-06",4.6735,4.9108,4.6735,4.8285,287200.0],["2009-01-07",4.6009,4.8091,4.2716,4.6106,304400.0],["2009-01-08",4.5863,4.8285,4.3829,4.8188,198900.0],["2009-01-09",4.935,4.9399,4.6493,4.6784,251100.0],["2009-01-12",4.6493,4.6493,4.0681,4.1456,315700.0],["2009-01-13",4.228,4.4798,4.1505,4.4411,253500.0],["2009-01-14",4.3829,4.3829,4.0972,4.1553,249100.0],["2009-01-15",4.0827,4.2812,3.8841,4.257,185000.0],["2009-01-16",4.3733,4.5185,4.1698,4.4943,282300.0],["2009-01-20",4.4217,4.5234,4.1359,4.2667,289900.0],["2009-01-21",4.2134,4.596,4.1505,4.5621,202300.0],["2009-01-22",4.4556,4.596,4.3587,4.5089,172100.0],["2009-01-23",4.2376,4.906,4.2376,4.7994,601600.0],["2009-01-26",4.843,5.1917,4.7704,4.8576,435300.0],["2009-01-27",4.9835,5.308,4.9302,5.0755,272000.0],["2009-01-28",5.1627,5.4872,5.0852,5.3951,246900.0],["2009-01-29",5.5162,5.5162,4.9883,5.0416,172000.0],["2009-01-30",5.0852,5.0852,4.4362,4.5185,530400.0],["2009-02-02",4.4459,4.4653,4.2861,4.3345,282800.0],["2009-02-03",4.3587,4.4072,4.1989,4.2716,433100.0],["2009-02-04",4.3975,4.4895,4.2619,4.4507,376800.0],["2009-02-05",4.4653,4.5912,4.3539,4.5331,246400.0],["2009-02-06",4.722,4.9011,4.5524,4.8479,350700.0],["2009-02-09",5.0416,5.0416,4.4846,4.6299,423300.0],["2009-02-10",4.7365,4.7365,4.2716,4.3394,306700.0],["2009-02-11",4.3975,4.5815,4.2861,4.4411,294700.0],["2009-02-12",4.4072,4.5282,4.2812,4.4992,280500.0],["2009-02-13",4.4556,4.6638,4.4314,4.5912,255400.0],["2009-02-17",4.2183,4.4411,4.0246,4.0391,524600.0],["2009-02-18",4.0924,4.0924,3.7485,3.7727,482900.0],["2009-02-19",3.918,3.918,3.5838,3.5887,555100.0],["2009-02-20",3.2981,3.6323,3.2981,3.5984,442700.0],["2009-02-23",3.7001,3.734,3.2497,3.2981,387000.0],["2009-02-24",3.2351,3.5596,3.2109,3.5015,430300.0],["2009-02-25",3.4967,3.5596,3.2933,3.3368,250800.0],["2009-02-26",3.395,3.4918,3.2933,3.3368,176800.0],["2009-02-27",3.2448,3.3078,3.1044,3.1819,272200.0],["2009-03-02",3.1528,3.1528,2.6443,2.8283,356700.0],["2009-03-03",2.993,3.0753,2.7847,2.9155,453900.0],["2009-03-04",3.0947,3.332,3.0947,3.2255,469600.0],["2009-03-05",3.1528,3.1625,2.8429,2.901,357600.0],["2009-03-06",2.9155,3.0656,2.7605,2.8574,260200.0],["2009-03-09",2.8719,2.9688,2.7169,2.7896,257200.0],["2009-03-10",3.2158,3.2884,2.8719,3.1722,340600.0],["2009-03-11",3.7679,3.7679,2.9881,3.1092,239100.0],["2009-03-12",3.0995,3.2933,2.9591,3.2836,268500.0],["2009-03-13",3.2981,3.3853,3.1916,3.2836,302800.0],["2009-03-16",3.3562,3.4386,3.3175,3.3707,351800.0],["2009-03-17",3.3562,3.3998,3.0463,3.2351,318900.0],["2009-03-18",3.2158,3.4192,3.1577,3.3707,264800.0],["2009-03-19",3.4192,3.6952,3.3368,3.5257,462900.0],["2009-03-20",3.5354,3.5403,3.2351,3.3659,230100.0],["2009-03-23",3.3707,3.5403,3.1819,3.4628,346700.0],["2009-03-24",3.4337,3.642,3.3901,3.5451,540400.0],["2009-03-25",3.6807,3.7679,3.6032,3.6807,694700.0],["2009-03-26",3.8066,3.8502,3.6468,3.7291,292800.0],["2009-03-27",3.6904,3.7291,3.5596,3.6032,276600.0],["2009-03-30",3.6032,3.6032,3.2497,3.3223,423800.0],["2009-03-31",3.3707,3.4434,3.3029,3.3175,346700.0],["2009-04-01",3.2158,3.4482,3.2158,3.4143,367800.0],["2009-04-02",3.5838,3.7437,3.5112,3.6613,543300.0],["2009-04-03",3.5887,3.7969,3.4628,3.7533,244500.0],["2009-04-06",3.6371,3.6468,3.4725,3.6081,604800.0],["2009-04-07",3.6081,3.6081,3.4289,3.4676,629000.0],["2009-04-08",3.4579,3.6177,3.3853,3.5354,391200.0],["2009-04-09",3.8599,3.9471,3.6129,3.8744,451100.0],["2009-04-13",3.7969,4.1166,3.6032,4.0778,341700.0],["2009-04-14",4.0633,4.1844,3.8454,3.9325,285600.0],["2009-04-15",3.7727,3.9955,3.6855,3.9471,250400.0],["2009-04-16",3.9616,4.1602,3.8793,4.1069,188600.0],["2009-04-17",4.0439,4.2134,3.9229,4.2037,160700.0],["2009-04-20",4.0681,4.0681,3.7533,3.8405,319300.0],["2009-04-21",3.734,4.1263,3.7001,4.0633,520900.0],["2009-04-22",4.0778,4.2522,3.9858,4.0972,404000.0],["2009-04-23",3.9858,4.1892,3.9035,3.9955,254800.0],["2009-04-24",3.9955,4.2134,3.9955,4.1553,288100.0],["2009-04-27",4.0149,4.1117,3.9374,4.0633,202700.0],["2009-04-28",3.889,3.9955,3.889,3.9229,193600.0],["2009-04-29",3.9422,4.1311,3.8986,3.9713,347900.0],["2009-04-30",4.0391,4.165,3.9858,4.073,292000.0],["2009-05-01",4.073,4.349,4.073,4.3151,481000.0],["2009-05-04",4.4459,4.722,4.4411,4.596,591000.0],["2009-05-05",4.4217,4.7462,4.4217,4.7365,674700.0],["2009-05-06",4.8527,5.245,4.722,5.09,905000.0],["2009-05-07",5.3419,7.652,5.0949,7.589,5008300.0],["2009-05-08",7.5697,8.175,7.1047,7.7488,1870900.0],["2009-05-11",7.4437,7.7779,7.2597,7.6423,777700.0],["2009-05-12",7.6036,7.8457,7.4583,7.6762,773200.0],["2009-05-13",7.5987,7.6617,6.9836,7.066,756100.0],["2009-05-14",6.8771,7.4486,6.8287,7.3711,661400.0],["2009-05-15",7.5115,7.652,7.3081,7.4631,375700.0],["2009-05-18",7.6326,7.9232,7.5115,7.8118,414600.0],["2009-05-19",7.9087,8.2235,7.8748,7.991,445000.0],["2009-05-20",8.0879,8.2331,7.8118,7.8748,383800.0],["2009-05-21",7.836,7.9958,7.6471,7.9862,452000.0],["2009-05-22",8.1218,8.2089,7.8312,8.0007,223100.0],["2009-05-26",7.7053,8.1363,7.5067,8.083,359100.0],["2009-05-27",8.2041,8.2719,7.7634,8.0782,674200.0],["2009-05-28",8.267,8.267,7.9184,8.1605,361600.0],["2009-05-29",8.3009,8.485,8.1799,8.2864,330500.0],["2009-06-01",8.5092,8.7659,8.33,8.4947,739100.0],["2009-06-02",8.9548,8.9596,8.4898,8.7223,741700.0],["2009-06-03",8.64,8.669,8.146,8.2961,771800.0],["2009-06-04",8.4317,8.5334,8.2525,8.5286,281500.0],["2009-06-05",8.8434,8.8434,8.2331,8.5673,308900.0],["2009-06-08",8.3445,8.3445,7.9426,8.1266,306100.0],["2009-06-09",8.6206,8.9354,8.3978,8.8288,488300.0],["2009-06-10",9.1436,9.1824,8.6884,8.887,361800.0],["2009-06-11",8.9741,9.1049,8.8482,9.0274,274000.0],["2009-06-12",8.9354,9.1001,8.5431,8.9548,279400.0],["2009-06-15",8.7465,8.7465,8.3494,8.4559,281700.0],["2009-06-16",8.4075,8.7998,8.1508,8.301,257900.0],["2009-06-17",8.3009,8.4269,7.8893,8.267,315100.0],["2009-06-18",8.4947,8.4947,8.1024,8.4366,217600.0],["2009-06-19",8.5964,8.7175,8.4656,8.6303,385300.0],["2009-06-22",8.5189,8.6206,8.0152,8.33,900600.0],["2009-06-23",8.3349,8.6884,8.1944,8.6642,526000.0],["2009-06-24",8.6932,9.1049,8.4511,8.5479,345300.0],["2009-06-25",8.393,8.7175,8.2477,8.6932,145900.0],["2009-06-26",8.5625,8.8627,8.5625,8.6206,140700.0],["2009-06-29",9.008,9.008,8.4317,8.4753,105200.0],["2009-06-30",8.33,8.5431,8.146,8.3591,135100.0],["2009-07-01",8.4027,8.7465,8.3591,8.5334,189500.0],["2009-07-02",8.4753,8.4753,8.1702,8.4753,179900.0],["2009-07-06",8.6061,8.7126,8.2622,8.5818,402300.0],["2009-07-07",8.6981,8.7901,7.25,8.3494,225100.0],["2009-07-08",8.393,8.7417,8.1363,8.6835,554800.0],["2009-07-09",8.6496,8.9983,8.5818,8.9451,623200.0],["2009-07-10",8.9451,9.0516,8.7853,9.0129,631700.0],["2009-07-13",8.9596,9.2889,8.8676,9.2647,363300.0],["2009-07-14",9.2986,9.5844,9.2308,9.5553,523800.0],["2009-07-15",9.6861,9.8846,9.6328,9.8071,365700.0],["2009-07-16",9.8168,10.0105,9.5747,9.7684,296400.0],["2009-07-17",9.7684,9.9476,9.6037,9.7151,181600.0],["2009-07-20",9.8217,10.1704,9.7781,9.967,342800.0],["2009-07-21",10.2188,10.2817,9.7393,9.9282,309600.0],["2009-07-22",9.6667,10.0735,9.4294,9.7829,279900.0],["2009-07-23",9.9185,10.3931,9.7829,10.1365,394500.0],["2009-07-24",10.1461,10.3835,9.9912,10.1122,180100.0],["2009-07-27",10.1122,10.1413,9.8604,10.0638,299300.0],["2009-07-28",9.9912,9.9912,9.4487,9.5505,296800.0],["2009-07-29",9.2744,9.4342,9.1194,9.2357,188700.0],["2009-07-30",9.3616,9.7393,9.3616,9.6328,108200.0],["2009-07-31",9.4536,9.9282,9.4536,9.8798,229700.0],["2009-08-03",9.9863,10.5094,9.9863,10.4222,311200.0],["2009-08-04",10.4077,10.9549,10.1897,10.7806,523500.0],["2009-08-05",10.5917,11.0373,10.1413,10.9404,375800.0],["2009-08-06",10.9404,11.5555,10.9162,11.5167,921500.0],["2009-08-07",11.7201,11.9187,11.4828,11.8703,300900.0],["2009-08-10",11.8654,12.4224,11.662,11.9042,681700.0],["2009-08-11",11.6911,12.0882,11.478,11.8267,292500.0],["2009-08-12",11.8121,12.1608,11.8121,12.0398,278800.0],["2009-08-13",12.1076,12.3013,11.8848,12.1899,419800.0],["2009-08-14",12.2722,12.2771,11.5458,11.6233,171300.0],["2009-08-17",11.0566,11.0566,9.8217,10.7418,493400.0],["2009-08-18",10.892,11.3424,10.6983,11.2794,262800.0],["2009-08-19",10.8435,11.6136,10.8435,11.3472,176700.0],["2009-08-20",11.3472,11.6184,11.3375,11.4005,208700.0],["2009-08-21",11.6233,12.2238,11.4828,12.1124,400100.0],["2009-08-24",12.34,12.6161,12.1705,12.2238,363000.0],["2009-08-25",12.1512,12.4369,12.0495,12.2432,227800.0],["2009-08-26",12.0543,12.2432,11.9187,12.1076,160100.0],["2009-08-27",12.248,12.3207,11.7056,11.8509,382700.0],["2009-08-28",11.7104,12.248,11.5022,12.2335,236600.0],["2009-08-31",12.2044,12.2238,11.9962,12.1754,179900.0],["2009-09-01",12.1076,12.3885,11.8654,12.0107,346100.0],["2009-09-02",11.846,12.1173,11.5313,11.7686,318300.0],["2009-09-03",11.6523,12.064,11.5264,11.7395,443900.0],["2009-09-04",11.7637,12.0156,11.4731,11.9671,378400.0],["2009-09-08",12.2286,12.3013,12.001,12.1754,641500.0],["2009-09-09",12.2093,12.4611,12.0785,12.3497,550900.0],["2009-09-10",12.4175,12.6597,12.1076,12.65,300000.0],["2009-09-11",12.6887,13.0229,12.6112,12.6161,317300.0],["2009-09-14",12.3836,12.7856,12.1415,12.7711,309700.0],["2009-09-15",12.6258,12.989,12.6258,12.6694,238800.0],["2009-09-16",12.8147,13.0326,12.65,12.8582,321500.0],["2009-09-17",13.1876,13.4975,13.0229,13.42,758000.0],["2009-09-18",13.6525,13.7445,13.2408,13.2893,231300.0],["2009-09-21",13.3668,13.3668,12.8582,13.0326,256300.0],["2009-09-22",13.2602,13.2941,12.9018,13.0665,365600.0],["2009-09-23",13.0762,13.2263,12.8679,12.9745,444400.0],["2009-09-24",12.8582,13.0859,12.3691,12.6645,242100.0],["2009-09-25",12.4853,13.0374,12.4853,12.7468,330500.0],["2009-09-28",12.6694,13.1876,12.6694,13.0181,317100.0],["2009-09-29",13.0132,13.1876,12.7614,12.9454,564300.0],["2009-09-30",13.052,13.1633,12.742,12.8825,361400.0],["2009-10-01",12.65,12.8631,12.1754,12.2238,328600.0],["2009-10-02",11.9138,12.3836,10.7612,12.2722,918400.0],["2009-10-05",12.2286,12.9599,12.0495,12.9503,334500.0],["2009-10-06",13.1198,13.3716,12.7081,13.0229,334300.0],["2009-10-07",13.0762,13.1973,12.8534,13.1488,206400.0],["2009-10-08",13.3668,13.3668,12.9696,13.3232,311800.0],["2009-10-09",13.3086,13.4491,13.0423,13.3861,177800.0],["2009-10-12",13.4152,13.667,13.2796,13.4927,476500.0],["2009-10-13",13.3038,13.7203,13.0326,13.4152,165500.0],["2009-10-14",13.6331,13.6767,13.3038,13.5169,420000.0],["2009-10-15",13.5508,13.6719,13.3813,13.6138,693300.0],["2009-10-16",13.5702,13.6719,13.4249,13.6428,617500.0],["2009-10-19",13.7058,13.9189,13.5363,13.6719,469300.0],["2009-10-20",13.5992,13.8075,13.236,13.6912,924800.0],["2009-10-21",13.2118,13.8704,13.1004,13.5024,766200.0],["2009-10-22",13.4055,13.5411,13.0326,13.2941,509700.0],["2009-10-23",13.5895,13.7058,13.0326,13.144,366800.0],["2009-10-26",13.2312,13.5605,12.7081,12.9406,467800.0],["2009-10-27",13.0229,13.0616,12.1851,12.2674,370100.0],["2009-10-28",12.1947,12.3303,11.4392,11.4441,731900.0],["2009-10-29",11.909,12.4999,11.754,12.2625,608500.0],["2009-10-30",12.6645,12.7129,11.8799,12.1705,773900.0],["2009-11-02",12.1076,12.679,11.8218,12.1415,591100.0],["2009-11-03",12.0737,12.2286,11.5991,12.0591,344000.0],["2009-11-04",12.1899,13.052,12.1899,12.5822,566400.0],["2009-11-05",12.8389,13.7009,12.6016,13.6525,654600.0],["2009-11-06",13.9334,14.3644,13.6719,13.8026,599900.0],["2009-11-09",14.1223,14.2191,13.8753,13.9431,386800.0],["2009-11-10",14.0593,14.0593,13.8075,14.0448,281700.0],["2009-11-11",14.1804,14.5194,14.1271,14.5,616600.0],["2009-11-12",14.5824,15.3766,14.5291,14.9795,1232500.0],["2009-11-13",14.9456,15.2555,14.7906,15.1006,645100.0],["2009-11-16",15.2168,15.4977,15.1393,15.3815,515000.0],["2009-11-17",15.1538,15.5558,15.0763,15.5461,186200.0],["2009-11-18",15.3572,15.4541,14.9795,15.1587,329000.0],["2009-11-19",15.2023,15.2749,14.6937,15.2507,254500.0],["2009-11-20",15.0182,15.1877,14.7712,15.1442,165100.0],["2009-11-23",15.9578,15.9578,15.2991,15.643,458700.0],["2009-11-24",15.7834,15.8319,15.4977,15.7398,310200.0],["2009-11-25",15.8367,16.2677,15.8125,16.1515,268900.0],["2009-11-27",15.4686,15.8754,14.9359,15.5946,366100.0],["2009-11-30",15.6575,15.6817,15.0715,15.241,473500.0],["2009-12-01",15.5994,15.8609,15.4783,15.7592,650300.0],["2009-12-02",15.7059,16.2774,15.6914,16.1563,182100.0],["2009-12-03",16.4276,16.5874,16.1757,16.2677,301500.0],["2009-12-04",16.5535,16.6358,15.6042,15.9336,442800.0],["2009-12-07",15.982,16.4324,15.9336,16.2193,265400.0],["2009-12-08",15.9868,16.0885,15.5703,15.6139,175600.0],["2009-12-09",15.7689,15.7883,15.1829,15.5703,404500.0],["2009-12-10",15.7592,15.9239,15.5316,15.8173,187300.0],["2009-12-11",16.2532,16.5632,15.9142,16.1128,123500.0],["2009-12-14",16.2629,16.5099,16.2096,16.4663,191800.0],["2009-12-15",16.1757,16.5825,15.982,16.4663,306600.0],["2009-12-16",16.4469,16.8198,16.384,16.7375,512600.0],["2009-12-17",16.4179,16.476,16.1031,16.3113,271800.0],["2009-12-18",16.4275,16.6116,16.1854,16.5293,330100.0],["2009-12-21",16.5874,16.7762,16.568,16.6406,402200.0],["2009-12-22",16.9409,17.0475,16.6067,16.7956,207000.0],["2009-12-23",16.9264,17.1249,16.8053,17.1249,334600.0],["2009-12-24",17.2218,17.2751,17.0814,17.1928,122000.0],["2009-12-28",17.0378,17.3187,16.8198,16.8828,153900.0],["2009-12-29",16.8295,17.2751,16.6745,17.0184,296300.0],["2009-12-30",17.0668,17.2654,16.6116,17.246,147800.0],["2009-12-31",17.246,17.5318,17.1201,17.154,137300.0],["2010-01-04",17.5657,17.9676,17.4979,17.9676,505100.0],["2010-01-05",17.9822,18.1614,17.7594,18.1614,360300.0],["2010-01-06",18.234,18.297,17.8756,18.0839,455500.0],["2010-01-07",17.9725,18.2873,17.7061,17.9773,154900.0],["2010-01-08",17.9773,18.2243,17.9192,18.0548,154400.0],["2010-01-11",18.234,18.3793,17.8466,17.8853,119000.0],["2010-01-12",17.6771,17.6771,16.9651,17.1395,334600.0],["2010-01-13",17.1879,17.7303,17.0426,17.6964,249100.0],["2010-01-14",17.7981,18.2582,17.648,18.2195,291100.0],["2010-01-15",18.3309,18.5682,17.7255,17.9822,351400.0],["2010-01-19",18.0936,18.418,17.9531,18.0839,198200.0],["2010-01-20",17.7836,17.9144,17.464,17.9047,303900.0],["2010-01-21",17.7788,17.9822,16.9651,17.2412,714000.0],["2010-01-22",16.97,17.0571,16.4324,16.4566,886200.0],["2010-01-25",16.7084,16.7084,15.8222,15.8706,549100.0],["2010-01-26",15.5558,15.827,15.1248,15.2991,390000.0],["2010-01-27",15.4493,15.4493,14.6453,14.8778,410900.0],["2010-01-28",15.1926,15.1926,14.7906,14.8826,392400.0],["2010-01-29",14.7906,14.9601,14.3257,14.4129,761000.0],["2010-02-01",14.4129,15.4541,14.2094,15.4493,422900.0],["2010-02-02",15.6527,15.7447,15.2652,15.6527,420400.0],["2010-02-03",15.4977,15.7302,15.2991,15.3282,286300.0],["2010-02-04",15.057,15.1393,14.0303,14.1223,374900.0],["2010-02-05",14.0642,14.5097,13.6816,14.3596,385300.0],["2010-02-08",14.5194,14.8729,14.1029,14.2966,251200.0],["2010-02-09",14.1126,14.7034,13.4152,14.5291,1262100.0],["2010-02-10",14.6066,15.1926,14.3354,14.563,303600.0],["2010-02-11",14.4322,14.6308,14.0157,14.5533,535300.0],["2010-02-12",14.1852,14.965,14.0981,14.965,272700.0],["2010-02-16",15.0521,15.4299,14.9553,15.1587,292500.0],["2010-02-17",15.1877,15.4783,15.1345,15.2119,261100.0],["2010-02-18",15.2846,15.4735,15.2362,15.4444,203300.0],["2010-02-19",15.241,15.4493,15.0957,15.3427,322200.0],["2010-02-22",15.4202,15.4202,14.9262,15.3379,222600.0],["2010-02-23",15.3524,15.3524,14.2385,14.4807,378700.0],["2010-02-24",14.8148,15.1199,14.4758,14.6114,448600.0],["2010-02-25",14.2337,16.4227,14.069,16.3888,998400.0],["2010-02-26",16.3743,16.6891,15.8028,16.5777,492400.0],["2010-03-01",16.4663,16.7811,16.3404,16.6842,310700.0],["2010-03-02",16.5728,17.3138,16.5728,17.1153,317500.0],["2010-03-03",16.9651,17.9095,16.9651,17.3865,667100.0],["2010-03-04",17.2218,17.4301,16.7811,16.878,412000.0],["2010-03-05",17.3477,17.4349,17.1831,17.3768,146000.0],["2010-03-08",17.338,17.6625,16.752,17.1928,214200.0],["2010-03-09",16.9797,17.7449,16.9119,17.6674,346800.0],["2010-03-10",17.6674,18.297,17.6674,18.2195,326500.0],["2010-03-11",18.0354,18.3163,17.6141,17.8369,430000.0],["2010-03-12",17.6916,17.9289,17.6044,17.8127,120500.0],["2010-03-15",17.7255,17.8223,17.4107,17.6238,97600.0],["2010-03-16",17.5366,17.9289,17.4155,17.7497,132800.0],["2010-03-17",17.8708,18.0306,17.7449,17.8369,83600.0],["2010-03-18",17.8223,17.9192,17.5124,17.7884,206500.0],["2010-03-19",18.1904,18.1904,17.8078,18.1904,322900.0],["2010-03-22",18.0064,18.3163,17.7981,18.2388,194600.0],["2010-03-23",18.0839,19.377,18.0015,19.3479,420900.0],["2010-03-24",19.4012,19.4012,18.8491,19.1348,232300.0],["2010-03-25",18.9362,19.3188,18.8684,18.9362,864600.0],["2010-03-26",18.791,19.2607,18.7135,18.9798,257000.0],["2010-03-29",19.13,19.8709,18.9992,19.8709,383100.0],["2010-03-30",19.9097,20.1518,19.7886,20.0211,298800.0],["2010-03-31",19.7741,20.423,19.7402,19.8709,206400.0],["2010-04-01",19.9048,20.331,19.8758,20.331,131000.0],["2010-04-05",20.4134,21.0769,20.331,20.8492,205100.0],["2010-04-06",20.8686,21.043,20.5829,20.6265,200000.0],["2010-04-07",20.6943,20.8734,19.9581,20.0647,363900.0],["2010-04-08",19.9484,19.9727,19.561,19.8564,247100.0],["2010-04-09",20.0792,20.2729,19.7305,20.2051,209300.0],["2010-04-12",19.9872,20.3601,19.9436,20.0017,90900.0],["2010-04-13",19.9291,19.9436,18.9411,19.2123,434000.0],["2010-04-14",19.4593,19.5126,19.1784,19.1929,145900.0],["2010-04-15",18.9701,19.2946,18.2824,18.3793,618600.0],["2010-04-16",18.4083,18.5585,17.6286,18.1468,658600.0],["2010-04-19",17.9676,18.1565,17.5802,17.9047,306200.0],["2010-04-20",18.1953,18.3551,17.8756,17.9434,374000.0],["2010-04-21",18.171,18.4762,18.0112,18.2485,309800.0],["2010-04-22",17.8417,18.0548,17.4301,17.987,295800.0],["2010-04-23",18.0887,18.3066,18.0742,18.1517,201200.0],["2010-04-26",17.9822,18.5585,17.9483,18.0306,197800.0],["2010-04-27",17.9628,17.9628,17.1928,17.1976,290700.0],["2010-04-28",17.4397,17.5947,17.0717,17.5802,396900.0],["2010-04-29",17.8562,18.1468,17.6916,18.0984,374600.0],["2010-04-30",18.2146,18.3018,17.6625,17.8901,278400.0],["2010-05-03",18.0839,18.389,17.4446,17.556,245100.0],["2010-05-04",17.1927,17.309,16.3743,16.4372,511600.0],["2010-05-05",16.631,19.2171,16.3113,18.4277,1439700.0],["2010-05-06",18.1468,18.3454,15.5849,16.6697,822600.0],["2010-05-07",16.5486,17.2557,15.8319,17.1104,762200.0],["2010-05-10",18.3987,18.9847,18.0258,18.9556,773700.0],["2010-05-11",18.9169,19.004,18.3454,18.6311,411000.0],["2010-05-12",18.6118,18.8927,18.3599,18.4907,202600.0],["2010-05-13",18.0548,18.7813,17.6383,17.7497,370400.0],["2010-05-14",17.4591,17.4833,16.5728,16.7133,423700.0],["2010-05-17",16.9215,17.0814,15.7108,16.2241,360000.0],["2010-05-18",16.1854,16.8053,15.8222,15.9432,304800.0],["2010-05-19",15.7302,15.9432,14.8487,15.488,360300.0],["2010-05-20",14.8342,15.0473,14.0642,14.4225,724100.0],["2010-05-21",13.9867,15.89,13.9625,15.8851,715200.0],["2010-05-24",15.8851,16.4518,15.7592,16.1031,652100.0],["2010-05-25",15.1393,16.5486,14.0545,16.5002,479300.0],["2010-05-26",16.907,17.3187,15.9093,15.982,367300.0],["2010-05-27",16.7423,16.9312,16.2726,16.66,347400.0],["2010-05-28",16.6842,16.8053,16.1902,16.4905,166600.0],["2010-06-01",16.3888,16.8392,15.9093,15.9336,342500.0],["2010-06-02",16.1757,17.0523,15.7689,17.0523,225900.0],["2010-06-03",16.9786,17.1555,16.2122,16.561,189100.0],["2010-06-04",16.5561,16.6003,15.6129,15.7504,360400.0],["2010-06-07",16.1876,16.281,15.2935,15.3083,158300.0],["2010-06-08",15.2493,15.8388,15.2297,15.7946,290500.0],["2010-06-09",16.0648,16.6052,15.9076,16.0452,446600.0],["2010-06-10",16.4087,17.1014,16.4087,17.1014,491200.0],["2010-06-11",17.0277,17.6762,16.9147,17.6418,312900.0],["2010-06-14",18.1086,18.1773,17.4208,17.4748,151700.0],["2010-06-15",17.5829,17.7745,17.2341,17.7303,180000.0],["2010-06-16",17.691,17.9808,17.5485,17.6664,225400.0],["2010-06-17",17.6615,17.6615,16.9786,17.293,161300.0],["2010-06-18",17.4601,17.9808,17.3422,17.799,483100.0],["2010-06-21",17.9808,18.5704,17.6418,17.7892,212500.0],["2010-06-22",17.6959,17.9317,17.3127,17.4355,215200.0],["2010-06-23",17.3127,18.1528,17.2488,18.1135,202100.0],["2010-06-24",18.084,18.138,17.4552,17.4699,174900.0],["2010-06-25",17.5829,18.0791,17.3323,18.0152,110500.0],["2010-06-28",18.0152,18.0692,17.3323,17.6124,272200.0],["2010-06-29",17.1211,17.3815,16.5905,16.7575,712700.0],["2010-06-30",16.6249,17.3078,16.0059,16.1729,397100.0],["2010-07-01",15.9715,16.2613,15.2493,15.8487,600500.0],["2010-07-02",16.0747,16.1385,15.7308,15.9666,180600.0],["2010-07-06",17.2292,17.2292,16.6249,16.9098,256700.0],["2010-07-07",17.0965,17.7254,16.8558,17.6811,234600.0],["2010-07-08",18.0742,18.1724,17.6418,18.1626,295800.0],["2010-07-09",18.0643,18.6391,18.0103,18.6391,322100.0],["2010-07-12",18.2461,18.4868,17.8089,17.9661,307300.0],["2010-07-13",18.0545,18.2952,17.8236,17.9808,310000.0],["2010-07-14",17.7794,17.9661,17.3078,17.4158,258100.0],["2010-07-15",17.4552,17.4552,16.954,17.1358,168800.0],["2010-07-16",17.0818,17.126,16.3105,16.4235,209500.0],["2010-07-19",16.5168,16.9,16.4628,16.6347,223900.0],["2010-07-20",16.4579,17.4994,16.4579,17.4404,340300.0],["2010-07-21",17.6124,17.6517,17.0867,17.3176,215300.0],["2010-07-22",17.3225,17.9808,17.3225,17.8776,375200.0],["2010-07-23",17.8285,18.3345,17.7892,18.3247,226000.0],["2010-07-26",18.1577,18.3837,18.0349,18.1724,145200.0],["2010-07-27",18.1036,18.2805,17.3274,17.7106,246200.0],["2010-07-28",17.7204,17.7204,17.1948,17.3815,139700.0],["2010-07-29",17.2439,17.4748,16.6396,17.0818,276400.0],["2010-07-30",16.8017,17.6124,16.787,17.5632,211900.0],["2010-08-02",17.8089,17.8629,17.5534,17.6074,320300.0],["2010-08-03",17.691,17.691,17.2586,17.5436,205400.0],["2010-08-04",17.6664,17.8285,16.2712,16.9442,633800.0],["2010-08-05",16.9147,17.2193,16.7035,17.067,362500.0],["2010-08-06",16.7281,17.578,16.7281,17.5731,245200.0],["2010-08-09",17.9464,18.0447,17.4502,17.6074,185400.0],["2010-08-10",17.2685,17.3372,16.507,16.6986,480300.0],["2010-08-11",16.3989,16.3989,15.8192,15.9666,313700.0],["2010-08-12",15.5244,16.3399,15.4114,16.3252,502300.0],["2010-08-13",16.3252,16.507,15.9371,15.9617,225800.0],["2010-08-16",15.9567,16.3694,15.7651,16.1582,105200.0],["2010-08-17",16.3154,16.561,16.1287,16.4579,341900.0],["2010-08-18",16.5954,16.7526,16.1385,16.2564,645900.0],["2010-08-19",16.1975,16.448,16.0108,16.1631,202700.0],["2010-08-20",16.1877,16.4529,15.9273,16.3006,259800.0],["2010-08-23",16.3743,16.4284,15.8536,15.8683,163300.0],["2010-08-24",15.5736,15.5932,14.8956,15.1658,556500.0],["2010-08-25",14.8858,15.4507,14.8022,15.4065,390100.0],["2010-08-26",15.662,16.2859,15.6571,15.8683,517000.0],["2010-08-27",16.1385,16.448,15.6915,16.4284,285900.0],["2010-08-30",16.281,16.4382,15.9469,15.9617,142400.0],["2010-08-31",15.7897,16.3547,15.6325,16.0992,277600.0],["2010-09-01",16.8165,16.8312,16.3743,16.6838,221900.0],["2010-09-02",16.6937,17.0326,16.5905,16.6298,274000.0],["2010-09-03",16.9147,17.013,16.6937,16.8017,182300.0],["2010-09-07",16.5708,16.8754,16.4628,16.7379,168800.0],["2010-09-08",16.7281,17.0818,16.6593,16.7968,72000.0],["2010-09-09",17.0032,17.1653,16.7428,16.8804,135600.0],["2010-09-10",16.9,17.013,16.7575,16.8754,69500.0],["2010-09-13",17.1113,17.2783,16.8263,17.2636,180500.0],["2010-09-14",17.3422,17.4355,17.1309,17.3372,271500.0],["2010-09-15",17.2144,17.6075,17.1014,17.3274,307100.0],["2010-09-16",17.3323,17.3864,17.1506,17.239,152600.0],["2010-09-17",17.2488,17.3127,16.507,16.6101,201200.0],["2010-09-20",16.6102,16.8509,16.5807,16.7281,166500.0],["2010-09-21",16.2663,16.6593,16.0796,16.4284,249500.0],["2010-09-22",16.3743,16.6347,15.9813,16.0845,195300.0],["2010-09-23",15.9273,15.9273,15.3476,15.5048,433500.0],["2010-09-24",15.8388,15.9813,15.3967,15.942,741700.0],["2010-09-27",15.7602,16.4824,15.7602,16.3842,553900.0],["2010-09-28",16.4579,16.4824,16.1287,16.2417,421700.0],["2010-09-29",16.0304,16.5168,16.0304,16.3596,225700.0],["2010-09-30",16.4235,16.4972,16.0206,16.0403,258000.0],["2010-10-01",16.1729,16.3154,15.9715,16.2122,202900.0],["2010-10-04",16.2761,16.2761,15.888,15.9911,109300.0],["2010-10-05",16.4136,16.8263,16.3596,16.6347,353300.0],["2010-10-06",16.7772,17.126,16.62,17.0228,246200.0],["2010-10-07",17.2586,17.2586,16.7133,16.959,182500.0],["2010-10-08",16.954,17.4797,16.954,17.3274,135000.0],["2010-10-11",17.3471,17.4846,17.1899,17.3913,195900.0],["2010-10-12",17.293,17.5092,17.0179,17.465,215100.0],["2010-10-13",17.6025,17.7941,17.1702,17.5288,332300.0],["2010-10-14",17.5878,17.632,17.3618,17.6124,223000.0],["2010-10-15",17.6811,17.6861,17.4355,17.5681,130000.0],["2010-10-18",17.6467,17.7204,17.4797,17.5485,68900.0],["2010-10-19",17.2783,17.5583,17.1456,17.3029,305700.0],["2010-10-20",17.2832,17.7597,17.2832,17.4208,112100.0],["2010-10-21",17.4748,17.5731,16.9639,17.1899,282500.0],["2010-10-22",17.1948,17.4159,17.1653,17.2537,155300.0],["2010-10-25",17.5141,17.6271,17.2635,17.2881,99600.0],["2010-10-26",17.239,17.239,16.7723,16.8607,217400.0],["2010-10-27",16.8214,17.4994,16.787,17.1358,538500.0],["2010-10-28",17.2685,17.3716,16.7968,16.8411,224400.0],["2010-10-29",16.674,16.8607,16.6102,16.8411,195000.0],["2010-11-01",16.8853,17.3569,16.8312,17.352,191200.0],["2010-11-02",17.4453,17.5288,17.3029,17.4011,108500.0],["2010-11-03",17.3225,17.3815,17.072,17.3225,207300.0],["2010-11-04",17.2439,17.912,17.2095,17.8089,291900.0],["2010-11-05",17.9317,17.9612,17.3815,17.9317,302700.0],["2010-11-08",17.9317,18.1675,17.9317,18.1429,169500.0],["2010-11-09",18.138,18.2117,17.3864,17.5239,170400.0],["2010-11-10",17.4453,17.6467,17.0277,17.5485,135200.0],["2010-11-11",17.4158,17.5927,16.9344,17.0572,274200.0],["2010-11-12",16.9491,16.9983,16.5414,16.8705,263800.0],["2010-11-15",16.8656,17.0376,16.7035,16.7919,104800.0],["2010-11-16",16.6593,16.7231,16.3596,16.5414,307100.0],["2010-11-17",16.4775,16.8067,16.4677,16.6298,132000.0],["2010-11-18",16.8705,17.0523,16.7428,16.8607,189500.0],["2010-11-19",16.7182,17.3618,16.5659,17.1849,255900.0],["2010-11-22",17.1506,17.1506,16.7035,17.013,165400.0],["2010-11-23",16.9049,16.9393,16.6151,16.8116,194700.0],["2010-11-24",16.6986,16.9147,16.6151,16.8804,204600.0],["2010-11-26",16.7035,16.8656,16.6789,16.7084,78400.0],["2010-11-29",16.9197,17.0867,16.674,17.0474,325900.0],["2010-11-30",16.7575,17.0081,16.6298,16.7919,308700.0],["2010-12-01",17.0523,17.6713,17.0326,17.4895,371800.0],["2010-12-02",17.5976,18.0791,17.5239,18.0545,287600.0],["2010-12-03",17.9808,18.4672,17.9808,18.4033,235200.0],["2010-12-06",18.3984,18.703,18.3002,18.6932,283800.0],["2010-12-07",18.9093,19.435,18.6686,18.7276,725500.0],["2010-12-08",18.6735,18.7472,18.3738,18.5016,356100.0],["2010-12-09",18.6293,18.7472,18.1577,18.251,242600.0],["2010-12-10",18.3788,18.5753,18.197,18.4868,222800.0],["2010-12-13",18.6735,19.6168,18.6735,19.5578,716300.0],["2010-12-14",19.6512,19.7396,19.2238,19.4448,498700.0],["2010-12-15",19.5087,19.7003,18.9929,19.2188,365000.0],["2010-12-16",19.155,19.3073,19.0616,19.2483,266300.0],["2010-12-17",19.3269,20.4716,19.209,20.2604,810700.0],["2010-12-20",20.452,20.6043,20.0688,20.1965,327300.0],["2010-12-21",20.339,21.5426,20.339,21.1594,728500.0],["2010-12-22",21.1496,21.1496,20.6386,20.7713,212100.0],["2010-12-23",20.4913,20.7959,20.4618,20.619,201400.0],["2010-12-27",20.6583,20.6583,20.2898,20.5158,91700.0],["2010-12-28",20.5846,20.6288,20.4225,20.4421,150800.0],["2010-12-29",20.5109,20.786,20.4716,20.7516,112500.0],["2010-12-30",20.6829,21.0218,20.393,20.4913,230600.0],["2010-12-31",20.5256,20.8548,20.452,20.8352,254100.0],["2011-01-03",21.0464,21.125,20.8204,20.8548,157500.0],["2011-01-04",20.9727,21.351,20.7516,21.0611,319400.0],["2011-01-05",20.8794,21.4099,20.6141,21.2527,282800.0],["2011-01-06",21.2675,21.351,20.7713,20.9727,215500.0],["2011-01-07",21.012,21.125,20.6092,20.8155,219800.0],["2011-01-10",20.8499,20.9334,20.6534,20.7271,115900.0],["2011-01-11",20.9236,21.2085,20.845,21.0611,116400.0],["2011-01-12",21.3903,21.464,21.0268,21.1692,405100.0],["2011-01-13",21.2036,21.3117,20.8499,20.9825,213200.0],["2011-01-14",20.845,20.8695,20.2898,20.4421,219700.0],["2011-01-18",20.3095,21.1299,20.1424,20.8204,347400.0],["2011-01-19",20.8302,20.9236,20.506,20.5551,200100.0],["2011-01-20",20.4274,20.4274,19.5038,19.7494,409900.0],["2011-01-21",19.9951,20.28,19.9951,20.1572,319000.0],["2011-01-24",20.0344,20.5158,19.9656,20.2112,252600.0],["2011-01-25",20.0344,20.4913,20.0344,20.4618,131500.0],["2011-01-26",20.4962,21.3215,20.1818,20.5256,609600.0],["2011-01-27",20.6632,20.6632,19.2778,19.3662,665400.0],["2011-01-28",19.7986,19.9656,18.8111,18.816,298000.0],["2011-01-31",19.0567,19.5234,18.3247,19.1304,565100.0],["2011-02-01",19.2974,19.6659,19.0665,19.6561,201700.0],["2011-02-02",19.6806,19.9165,19.4497,19.5283,325700.0],["2011-02-03",19.381,19.5382,19.1157,19.494,180800.0],["2011-02-04",19.4154,19.4645,19.2041,19.3171,180000.0],["2011-02-07",19.4252,19.661,19.0665,19.0665,197600.0],["2011-02-08",19.2532,19.2532,18.3395,18.6195,711200.0],["2011-02-09",18.4918,18.4918,17.7597,18.0545,1543600.0],["2011-02-10",17.6271,17.7352,17.4797,17.5632,10916700.0],["2011-02-11",17.5338,17.7155,17.4895,17.6566,2859300.0],["2011-02-14",17.8924,17.9268,17.691,17.8776,2075300.0],["2011-02-15",18.0349,18.1233,17.7843,17.8629,2285000.0],["2011-02-16",17.9857,18.5458,17.858,18.423,1673700.0],["2011-02-17",18.5409,18.9093,18.3002,18.7227,1545200.0],["2011-02-18",18.6784,18.7669,18.3788,18.4819,1272300.0],["2011-02-22",18.1921,18.2608,17.2635,17.2979,2304500.0],["2011-02-23",17.3667,17.7401,17.2685,17.6025,1239900.0],["2011-02-24",17.5092,17.7204,17.2979,17.5338,646700.0],["2011-02-25",17.7597,17.9612,17.5485,17.6025,724900.0],["2011-02-28",17.5927,17.8973,17.4699,17.7057,448800.0],["2011-03-01",17.745,17.9317,17.293,17.3225,533700.0],["2011-03-02",17.3716,17.7155,17.3618,17.691,839800.0],["2011-03-03",17.8334,18.0938,17.8089,18.0643,773000.0],["2011-03-04",17.8826,18.2756,17.8629,18.1429,755400.0],["2011-03-07",17.804,18.3247,17.7794,17.8924,525900.0],["2011-03-08",17.8924,18.0496,17.6615,17.8531,398300.0],["2011-03-09",17.9661,17.9956,17.5485,17.7696,576400.0],["2011-03-10",17.6271,17.7204,17.1702,17.1751,782100.0],["2011-03-11",17.3962,17.5632,17.0916,17.4306,944000.0],["2011-03-14",17.4306,17.5436,17.126,17.3716,358000.0],["2011-03-15",16.7772,17.1407,16.5807,17.0425,1037300.0],["2011-03-16",17.0474,17.2292,16.5168,16.5954,1188300.0],["2011-03-17",17.067,17.1948,16.9098,17.0081,633900.0],["2011-03-18",17.3569,17.3913,16.9,17.0425,403200.0],["2011-03-21",17.2636,17.3765,17.0867,17.3422,447000.0],["2011-03-22",17.2881,17.3078,16.9983,17.1162,316700.0],["2011-03-23",17.0032,17.3471,16.9393,17.1997,192500.0],["2011-03-24",17.352,17.6369,17.1849,17.5829,462900.0],["2011-03-25",17.5731,17.6124,17.4158,17.4502,301700.0],["2011-03-28",17.4306,17.5731,17.3127,17.3274,181700.0],["2011-03-29",17.239,17.6418,17.2095,17.5583,240500.0],["2011-03-30",17.6369,18.0152,17.4945,18.0005,500600.0],["2011-03-31",18.0299,18.0447,17.632,17.6566,762100.0],["2011-04-01",17.8138,17.9759,17.5583,17.632,331000.0],["2011-04-04",17.6664,17.912,17.6664,17.7892,282600.0],["2011-04-05",17.686,18.0054,17.686,17.9857,384000.0],["2011-04-06",18.025,18.1135,17.799,17.8089,471300.0],["2011-04-07",17.799,18.0005,17.6369,17.7597,244100.0],["2011-04-08",17.7647,17.8777,17.2488,17.3372,319700.0],["2011-04-11",17.2979,17.3667,16.8804,16.9835,747800.0],["2011-04-12",16.7035,16.7035,16.3056,16.3449,1100900.0],["2011-04-13",16.3743,16.4579,16.0894,16.2613,1020400.0],["2011-04-14",16.1975,16.2859,15.8339,15.9911,1057900.0],["2011-04-15",15.9273,16.281,15.9076,16.1877,934500.0],["2011-04-18",16.1582,16.1582,15.7209,15.9911,754900.0],["2011-04-19",16.0894,16.2564,16.0599,16.1483,949100.0],["2011-04-20",16.6642,16.9393,16.4038,16.5463,710900.0],["2011-04-21",16.5659,16.6642,16.394,16.5414,455400.0],["2011-04-25",16.5463,16.6151,16.2663,16.5119,431800.0],["2011-04-26",16.5807,16.5807,16.2957,16.4431,535000.0],["2011-04-27",16.5463,16.5561,15.9764,16.2417,570200.0],["2011-04-28",16.1827,16.4185,16.1287,16.3301,758500.0],["2011-04-29",16.2908,16.6347,16.2908,16.5168,362000.0],["2011-05-02",16.6937,16.7133,16.4431,16.4628,624700.0],["2011-05-03",16.4677,16.5708,16.0648,16.3006,375700.0],["2011-05-04",16.3203,16.5807,15.7652,16.3596,1322400.0],["2011-05-05",15.9371,16.5119,15.6522,16.2122,1605000.0],["2011-05-06",16.3842,16.448,15.6816,15.9174,1436000.0],["2011-05-09",15.9813,16.5659,15.9469,16.4873,417200.0],["2011-05-10",16.4529,16.5021,16.0108,16.2319,606700.0],["2011-05-11",16.109,16.1336,15.8044,15.8683,802200.0],["2011-05-12",15.8094,16.0992,15.7013,16.0157,298000.0],["2011-05-13",16.0157,16.0599,15.6964,15.7258,452700.0],["2011-05-16",15.7308,16.168,15.5146,15.5686,356600.0],["2011-05-17",15.4802,15.6522,15.2297,15.4851,813900.0],["2011-05-18",15.4753,15.7357,15.4507,15.5441,373700.0],["2011-05-19",15.5785,15.7651,15.436,15.5637,381600.0],["2011-05-20",15.5195,15.5343,15.2542,15.2984,253000.0],["2011-05-23",14.9988,15.2051,14.8858,15.1461,342500.0],["2011-05-24",14.9938,15.3623,14.8808,14.9988,530700.0],["2011-05-25",14.9545,15.1953,14.8514,15.1216,551900.0],["2011-05-26",15.2198,15.2198,14.7973,15.1412,493700.0],["2011-05-27",15.2788,15.4409,15.1118,15.2444,447900.0],["2011-05-31",15.4114,15.5097,15.1068,15.2788,505700.0],["2011-06-01",15.2739,15.2984,14.9693,15.0086,368500.0],["2011-06-02",15.0791,15.3057,15.0438,15.1798,413200.0],["2011-06-03",14.9935,15.2654,14.9079,15.1244,335600.0],["2011-06-06",15.6935,15.6935,14.9079,14.9834,388900.0],["2011-06-07",15.1093,15.3057,15.0287,15.1295,355200.0],["2011-06-08",15.0338,15.2201,14.7215,14.8222,401200.0],["2011-06-09",14.8172,15.1244,14.7769,14.9834,251600.0],["2011-06-10",14.9582,15.1244,14.8222,15.0187,331800.0],["2011-06-13",15.0237,15.0539,14.7165,14.7568,318900.0],["2011-06-14",14.9683,15.0992,14.8273,15.0791,599200.0],["2011-06-15",14.8978,14.9935,14.4898,14.5603,516700.0],["2011-06-16",14.6006,14.651,14.1977,14.3337,254800.0],["2011-06-17",14.4747,14.656,14.3589,14.4445,433500.0],["2011-06-20",14.4445,14.6057,14.3639,14.4193,240100.0],["2011-06-21",14.5603,14.656,14.3941,14.6208,269400.0],["2011-06-22",14.6359,14.8424,14.5452,14.7316,616400.0],["2011-06-23",14.4344,14.7165,14.2833,14.7114,415300.0],["2011-06-24",14.7316,14.8625,14.4949,14.656,334300.0],["2011-06-27",14.6057,14.7668,14.4949,14.7165,302600.0],["2011-06-28",14.7467,14.8776,14.6963,14.7819,939800.0],["2011-06-29",14.9381,14.9582,14.7215,14.933,1282000.0],["2011-06-30",14.9884,15.0287,14.8373,14.8726,716700.0],["2011-07-01",14.928,15.6835,14.8373,15.6532,1097200.0],["2011-07-05",15.6784,15.6784,15.2957,15.3561,335300.0],["2011-07-06",15.346,15.4468,15.21,15.4065,325500.0],["2011-07-07",15.5626,15.6935,15.4921,15.623,344200.0],["2011-07-08",15.3914,15.4316,15.2755,15.3611,226200.0],["2011-07-11",15.0338,15.2251,14.7819,14.8222,302900.0],["2011-07-12",14.7417,14.933,14.5553,14.6863,245500.0],["2011-07-13",14.8676,15.0892,14.7719,14.9733,408600.0],["2011-07-14",15.0942,15.1093,14.6157,14.6863,152900.0],["2011-07-15",14.8525,15.0489,14.6057,15.0388,281400.0],["2011-07-18",14.928,14.9481,14.4798,14.5855,421400.0],["2011-07-19",14.7316,14.8474,14.5452,14.8424,177800.0],["2011-07-20",14.8726,14.9582,14.797,14.8776,141400.0],["2011-07-21",15.0187,15.4971,14.9079,15.4971,515600.0],["2011-07-22",15.4216,15.487,15.0741,15.2302,382900.0],["2011-07-25",15.0791,15.1849,14.9431,15.1194,241800.0],["2011-07-26",15.1043,15.1043,14.3841,14.6812,630800.0],["2011-07-27",14.6308,14.6611,14.3538,14.4495,393600.0],["2011-07-28",14.5352,14.5906,14.3841,14.4747,201900.0],["2011-07-29",14.3538,14.6107,14.2783,14.6006,228600.0],["2011-08-01",14.8373,14.9028,14.3337,14.4798,523400.0],["2011-08-02",14.2531,14.5352,14.092,14.1171,541500.0],["2011-08-03",14.4395,14.4395,13.4674,13.825,631100.0],["2011-08-04",13.412,13.6739,12.6263,12.8026,1325700.0],["2011-08-05",12.8127,13.1149,11.9918,12.5861,964800.0],["2011-08-08",12.1378,12.2939,10.8686,11.0953,1834100.0],["2011-08-09",11.3421,11.7147,10.8283,11.6996,973600.0],["2011-08-10",11.3823,11.4176,10.8938,11.1104,1241700.0],["2011-08-11",11.0802,11.7299,11.0802,11.609,1169600.0],["2011-08-12",11.7198,11.9313,11.5687,11.8709,986300.0],["2011-08-15",11.9918,12.2889,11.886,12.2436,512300.0],["2011-08-16",12.0421,12.2839,11.9061,12.0975,775400.0],["2011-08-17",12.1882,12.3342,11.9615,12.1428,336200.0],["2011-08-18",11.9263,11.9263,11.3874,11.5385,529800.0],["2011-08-19",11.3068,11.7248,11.2715,11.3471,511600.0],["2011-08-22",11.6996,11.7248,11.196,11.2665,629600.0],["2011-08-23",11.4025,11.7198,11.2262,11.6996,579300.0],["2011-08-24",11.6442,11.8608,11.5284,11.8558,392100.0],["2011-08-25",11.9263,12.0472,11.5485,11.6493,556800.0],["2011-08-26",11.4931,11.9212,11.3471,11.9061,441600.0],["2011-08-29",12.1026,12.4803,12.0623,12.4652,261500.0],["2011-08-30",12.3443,12.5709,12.2083,12.4954,549400.0],["2011-08-31",12.6163,12.8983,12.6163,12.7825,739900.0],["2011-09-01",12.7976,12.8933,12.6515,12.722,299900.0],["2011-09-02",12.4249,12.576,12.1277,12.3292,608100.0],["2011-09-06",11.8608,12.0874,11.7651,12.027,474500.0],["2011-09-07",12.2587,12.5609,12.1731,12.5357,310700.0],["2011-09-08",12.3745,12.581,12.2738,12.3594,295500.0],["2011-09-09",12.158,12.1781,11.7349,11.8507,296800.0],["2011-09-12",11.4881,11.891,11.3572,11.7097,460000.0],["2011-09-13",11.7349,12.0169,11.6039,11.9263,712800.0],["2011-09-14",12.0774,12.2587,11.6996,12.0572,393000.0],["2011-09-15",12.1781,12.4853,12.0774,12.2738,289600.0],["2011-09-16",12.3745,12.3846,11.9414,12.1731,283200.0],["2011-09-19",11.8356,12.0723,11.755,12.0018,216500.0],["2011-09-20",12.0169,12.1026,11.7903,11.8507,474900.0],["2011-09-21",11.8104,11.8104,11.2363,11.2564,943500.0],["2011-09-22",11.9867,11.9867,10.1837,10.2945,1037500.0],["2011-09-23",10.2089,10.3851,9.9369,10.1786,1437400.0],["2011-09-26",10.914,10.914,10.1736,10.5161,1460900.0],["2011-09-27",10.919,11.0802,10.783,10.8384,896700.0],["2011-09-28",10.8837,10.9643,10.4053,10.4859,519600.0],["2011-09-29",10.7175,10.8837,10.506,10.7427,533700.0],["2011-09-30",10.511,10.6873,10.4204,10.4909,370500.0],["2011-10-03",10.3297,10.5916,9.9873,10.0225,606000.0],["2011-10-04",9.8613,10.3146,9.67,10.2894,626900.0],["2011-10-05",10.2995,10.4305,10.1182,10.4254,999500.0],["2011-10-06",10.4909,10.7981,10.4103,10.6772,762600.0],["2011-10-07",10.8132,10.8434,10.1635,10.2894,757700.0],["2011-10-10",10.647,10.6571,10.3751,10.5564,597300.0],["2011-10-11",10.4909,10.5664,10.37,10.4506,728300.0],["2011-10-12",10.5916,10.7981,10.5564,10.7024,1449400.0],["2011-10-13",10.7024,10.7981,10.3499,10.7578,833300.0],["2011-10-14",10.9744,11.1406,10.8787,11.1356,539000.0],["2011-10-17",11.0348,11.1356,10.6672,10.7276,355900.0],["2011-10-18",10.7578,11.1356,10.4909,11.055,468700.0],["2011-10-19",11.055,11.055,10.5715,10.6621,494400.0],["2011-10-20",10.6168,10.7679,10.4103,10.6571,458700.0],["2011-10-21",10.8485,11.0298,10.7679,11.0298,387000.0],["2011-10-24",11.0852,11.4931,11.0399,11.4931,774700.0],["2011-10-25",11.4931,11.5586,11.1205,11.4126,577800.0],["2011-10-26",11.5838,11.8658,11.2615,11.7903,738800.0],["2011-10-27",12.3242,12.8731,12.0824,12.7825,950700.0],["2011-10-28",12.717,13.2156,12.6062,13.1955,596400.0],["2011-10-31",13.1048,13.1048,12.3544,12.3594,716300.0],["2011-11-01",11.9515,12.9739,11.6946,12.032,842300.0],["2011-11-02",12.2033,12.4954,12.0069,12.4501,1097900.0],["2011-11-03",12.6112,12.9034,12.576,12.6918,754400.0],["2011-11-04",12.5508,12.9336,12.3846,12.8933,511300.0],["2011-11-07",12.8429,13.0393,12.6817,13.0293,533800.0],["2011-11-08",13.0192,13.1753,12.7321,13.125,564200.0],["2011-11-09",12.5458,12.7573,12.1781,12.5004,605300.0],["2011-11-10",12.717,12.7371,12.4601,12.5105,566100.0],["2011-11-11",12.7422,13.0343,12.6415,12.9336,263100.0],["2011-11-14",12.7925,13.1149,12.717,12.9588,392000.0],["2011-11-15",12.8631,13.0746,12.7069,12.994,342800.0],["2011-11-16",12.8832,12.9487,12.6415,12.6918,448400.0],["2011-11-17",12.5407,12.5407,10.3247,10.4103,2604100.0],["2011-11-18",10.788,10.8283,10.2945,10.3046,1219000.0],["2011-11-21",9.952,9.9973,9.6951,9.7959,1091900.0],["2011-11-22",9.8865,9.8966,9.5642,9.6498,1004300.0],["2011-11-23",9.5944,9.67,9.3476,9.393,656300.0],["2011-11-25",9.4484,9.7908,9.4484,9.7304,587400.0],["2011-11-28",10.0678,10.0829,8.0533,8.0734,4698300.0],["2011-11-29",8.0583,8.0734,7.7108,7.8266,2783900.0],["2011-11-30",8.3554,8.5267,8.2749,8.4008,1637500.0],["2011-12-01",8.4108,8.5015,8.3202,8.426,915700.0],["2011-12-02",8.7231,8.7231,8.4411,8.5922,1025900.0],["2011-12-05",8.9598,9.257,8.703,8.99,1502700.0],["2011-12-06",8.985,9.2066,8.8943,9.126,912700.0],["2011-12-07",9.126,9.4181,8.99,9.393,892100.0],["2011-12-08",9.3023,9.403,9.1311,9.1613,1034100.0],["2011-12-09",9.2167,9.4786,9.2066,9.393,945300.0],["2011-12-12",9.2419,9.3174,8.8641,9.0706,946400.0],["2011-12-13",9.0857,9.1562,8.6627,8.7634,1225700.0],["2011-12-14",8.7382,8.7987,8.5468,8.7584,995000.0],["2011-12-15",8.8389,8.8641,8.6677,8.7332,805600.0],["2011-12-16",8.9699,9.1462,8.6929,8.7785,1113700.0],["2011-12-19",8.7684,8.8188,8.4411,8.4662,461200.0],["2011-12-20",8.6879,8.9044,8.5922,8.8994,1928200.0],["2011-12-21",8.9397,9.0253,8.844,9.0051,942100.0],["2011-12-22",9.0051,9.1109,8.7936,8.8238,1434600.0],["2011-12-23",8.8641,8.9598,8.7181,8.9044,429100.0],["2011-12-27",8.9346,9.0555,8.8994,9.0001,329900.0],["2011-12-28",9.0001,9.0203,8.7936,8.8289,457700.0],["2011-12-29",8.8138,9.1562,8.6979,9.1109,498300.0],["2011-12-30",9.0857,9.2721,9.0857,9.262,229500.0],["2012-01-03",9.5642,9.7002,9.5088,9.6095,408100.0],["2012-01-04",9.5239,9.7556,9.5239,9.68,408800.0],["2012-01-05",9.5743,9.7505,9.4987,9.6297,452100.0],["2012-01-06",9.6196,9.7203,9.3829,9.398,573300.0],["2012-01-09",9.4886,9.539,9.3023,9.393,413700.0],["2012-01-10",9.5189,10.2139,9.5189,10.1635,1039600.0],["2012-01-11",10.1031,10.2592,10.0477,10.2089,460200.0],["2012-01-12",10.1837,10.647,10.1736,10.642,834900.0],["2012-01-13",10.4758,10.4808,9.947,10.1837,733400.0],["2012-01-17",10.37,10.7981,10.365,10.5211,598800.0],["2012-01-18",10.4556,11.0096,10.4556,11.0096,671500.0],["2012-01-19",11.0802,11.4831,10.9845,11.4327,1287800.0],["2012-01-20",11.473,11.7702,11.4529,11.4982,1285800.0],["2012-01-23",11.4629,11.6745,11.3874,11.4025,590900.0],["2012-01-24",11.5485,11.5485,11.2212,11.4126,836500.0],["2012-01-25",11.5083,11.6946,11.332,11.6644,747100.0],["2012-01-26",11.7752,11.9162,11.3773,11.473,1142200.0],["2012-01-27",11.4377,11.6291,11.4226,11.5687,1007300.0],["2012-01-30",11.9263,11.9263,10.919,11.3823,1301000.0],["2012-01-31",11.4529,11.5083,11.1255,11.4176,920500.0],["2012-02-01",11.4529,11.745,11.3874,11.7097,995600.0],["2012-02-02",11.7349,12.1177,11.6392,11.9565,861800.0],["2012-02-03",12.3191,12.3191,11.9766,12.0723,461700.0],["2012-02-06",11.9464,12.0824,11.8507,11.9918,385200.0],["2012-02-07",11.891,12.0774,11.8104,12.0119,625700.0],["2012-02-08",12.0975,12.1932,11.7953,11.891,416900.0],["2012-02-09",11.9766,12.0069,11.745,11.8155,298100.0],["2012-02-10",11.5989,11.604,11.2917,11.3572,533200.0],["2012-02-13",12.0371,12.0371,11.3572,11.5234,457300.0],["2012-02-14",11.3572,11.4327,10.9694,11.1456,464400.0],["2012-02-15",11.1406,11.1406,10.8384,10.9845,470800.0],["2012-02-16",10.9039,11.1859,10.7931,11.1759,470400.0],["2012-02-17",11.2111,11.2564,10.7125,10.8989,646300.0],["2012-02-21",10.8988,11.4025,10.778,11.3219,940600.0],["2012-02-22",10.9039,11.2313,10.1232,11.2161,2107400.0],["2012-02-23",11.196,11.4982,11.1406,11.4931,1111000.0],["2012-02-24",11.5234,12.0169,11.468,11.9817,1013100.0],["2012-02-27",11.9464,12.032,11.7148,11.9364,614600.0],["2012-02-28",11.9968,12.1328,11.8759,12.0421,669200.0],["2012-02-29",12.0522,12.2134,11.8356,11.9061,687400.0],["2012-03-01",11.9061,12.1882,11.9061,12.1428,566300.0],["2012-03-02",12.1429,12.2839,12.0723,12.2537,602400.0],["2012-03-05",12.1529,12.2587,11.6392,11.7702,871400.0],["2012-03-06",11.6745,11.7953,11.3068,11.5183,577200.0],["2012-03-07",11.6543,11.6543,11.3471,11.473,760600.0],["2012-03-08",11.6996,11.8507,11.6241,11.6996,770300.0],["2012-03-09",11.7651,11.9565,11.7047,11.8054,687100.0],["2012-03-12",11.9414,12.0018,11.4629,11.5083,697000.0],["2012-03-13",11.5788,11.7853,11.4377,11.7047,1061100.0],["2012-03-14",11.7853,12.1126,11.7853,12.0774,971000.0],["2012-03-15",11.9817,12.5155,11.9313,12.5155,744000.0],["2012-03-16",12.6062,12.6616,12.4501,12.5206,1079200.0],["2012-03-19",12.4249,12.5961,12.3141,12.44,669900.0],["2012-03-20",12.1479,12.3242,11.9263,12.163,555100.0],["2012-03-21",12.1529,12.3191,11.9766,12.0119,561800.0],["2012-03-22",11.8306,11.8709,11.1708,11.3471,758600.0],["2012-03-23",11.4478,11.9364,11.2816,11.8558,577500.0],["2012-03-26",11.9716,12.2486,11.9263,12.2486,652100.0],["2012-03-27",12.2587,12.44,12.2285,12.2285,1072900.0],["2012-03-28",12.3141,12.3141,11.8054,11.9212,666200.0],["2012-03-29",11.7651,12.1177,11.6543,12.0623,738200.0],["2012-03-30",12.1529,12.1932,11.7601,11.9263,508100.0],["2012-04-02",11.9061,12.2889,11.7148,12.0824,667900.0],["2012-04-03",12.0874,12.2285,11.9263,12.0522,593400.0],["2012-04-04",11.8407,11.8608,11.5989,11.7198,415800.0],["2012-04-05",11.6191,11.8709,11.5385,11.755,355600.0],["2012-04-09",11.5485,11.8759,11.4881,11.755,508300.0],["2012-04-10",11.755,11.8961,11.5133,11.6291,524000.0],["2012-04-11",11.8306,12.032,11.7802,11.8457,530300.0],["2012-04-12",11.8558,12.44,11.8457,12.4199,564000.0],["2012-04-13",12.3141,12.3141,11.9918,12.0824,370300.0],["2012-04-16",12.158,12.2939,11.8457,12.1479,577300.0],["2012-04-17",12.1932,12.3846,11.9313,11.9666,1270500.0],["2012-04-18",11.9061,11.9313,10.7075,10.7981,2520700.0],["2012-04-19",10.8636,11.1255,10.6269,10.8888,1373500.0],["2012-04-20",11.0802,11.3169,10.9895,11.1557,1183600.0],["2012-04-23",10.9039,10.9945,10.7075,10.8132,822800.0],["2012-04-24",10.8787,11.2111,10.7981,11.0399,511800.0],["2012-04-25",11.3068,11.7651,10.9996,11.614,943400.0],["2012-04-26",11.614,12.1328,11.4982,12.1026,1297700.0],["2012-04-27",12.0925,12.1982,11.9212,12.0018,1203000.0],["2012-04-30",12.0119,12.1227,11.8407,11.9464,860700.0],["2012-05-01",11.9263,12.3645,11.9263,12.1378,787400.0],["2012-05-02",12.0169,12.1982,11.9716,12.1932,644800.0],["2012-05-03",12.162,12.3076,11.9957,12.0581,409600.0],["2012-05-04",12.0165,12.0269,11.6267,11.6995,629900.0],["2012-05-07",11.7047,11.845,11.5331,11.7722,853000.0],["2012-05-08",11.6267,11.6267,11.0966,11.2681,942000.0],["2012-05-09",11.055,11.3356,10.7743,11.1953,865300.0],["2012-05-10",11.3824,11.5279,11.1589,11.1953,580900.0],["2012-05-11",11.0498,11.3876,11.0342,11.0446,471300.0],["2012-05-14",10.8783,10.8835,10.3845,10.3897,842300.0],["2012-05-15",10.4365,10.5092,9.9635,10.0259,795000.0],["2012-05-16",10.2182,10.3169,9.792,9.8596,843900.0],["2012-05-17",9.9479,10.0415,9.6673,9.7348,538200.0],["2012-05-18",9.8492,9.8492,9.4957,9.5633,541000.0],["2012-05-21",9.6673,9.9843,9.6309,9.9375,647600.0],["2012-05-22",9.9271,10.3169,9.9271,10.1558,1308300.0],["2012-05-23",10.0363,10.265,9.7972,10.2234,532000.0],["2012-05-24",10.2702,10.3117,9.9895,10.135,806500.0],["2012-05-25",10.161,10.2442,10.0519,10.1974,388900.0],["2012-05-29",10.4936,10.7743,10.1454,10.2494,480700.0],["2012-05-30",10.0986,10.1402,9.9167,10.0519,335700.0],["2012-05-31",9.9739,10.1194,9.7036,9.844,478900.0],["2012-06-01",9.5997,9.8492,9.4749,9.5217,701000.0],["2012-06-04",9.6153,9.6517,9.1579,9.4386,716200.0],["2012-06-05",9.5061,9.5893,9.4022,9.5373,388200.0],["2012-06-06",9.714,9.9739,9.6517,9.9635,617900.0],["2012-06-07",10.213,10.4365,10.0727,10.1246,384900.0],["2012-06-08",10.0467,10.0727,9.7868,10.0415,596200.0],["2012-06-11",10.1714,10.3065,9.7244,9.74,306500.0],["2012-06-12",9.818,9.9167,9.6101,9.8959,530800.0],["2012-06-13",9.8024,10.1194,9.7816,10.0415,851400.0],["2012-06-14",10.0051,10.135,9.8803,10.0259,636400.0],["2012-06-15",10.0467,10.4209,10.0467,10.4209,464700.0],["2012-06-18",10.265,10.3845,10.135,10.161,693800.0],["2012-06-19",10.3533,10.8315,10.3117,10.8107,549100.0],["2012-06-20",10.7847,11.1953,10.7067,11.0862,766600.0],["2012-06-21",11.081,11.081,10.3949,10.4209,694200.0],["2012-06-22",10.504,10.5092,9.7868,9.8544,630300.0],["2012-06-25",9.6776,9.6776,9.2099,9.5685,886000.0],["2012-06-26",9.5581,9.7452,9.3398,9.4386,346200.0],["2012-06-27",9.5477,9.7244,9.3866,9.6569,346800.0],["2012-06-28",9.6153,9.7348,9.4853,9.7348,329200.0],["2012-06-29",10.2338,10.3481,10.0623,10.1714,431500.0],["2012-07-02",10.2806,10.4105,10.109,10.2234,557100.0],["2012-07-03",10.3169,10.5664,10.2286,10.4988,200700.0],["2012-07-05",10.3949,10.9042,10.3325,10.8419,850700.0],["2012-07-06",10.6444,10.7015,10.1506,10.3533,422500.0],["2012-07-09",10.2857,10.3325,9.9427,10.0778,410700.0],["2012-07-10",10.161,10.3325,9.8648,9.9531,277600.0],["2012-07-11",9.9323,10.0675,9.792,10.0311,339500.0],["2012-07-12",9.8752,10.1402,9.5841,10.0415,503900.0],["2012-07-13",10.1454,10.3741,10.0986,10.3689,341700.0],["2012-07-16",10.3377,10.3377,10.0051,10.1246,462800.0],["2012-07-17",10.1402,10.2442,9.9115,10.1506,309200.0],["2012-07-18",10.0934,10.1714,9.9947,10.1558,484000.0],["2012-07-19",10.2857,10.3637,10.2182,10.2286,345900.0],["2012-07-20",10.1142,10.2026,9.9323,10.2026,380200.0],["2012-07-23",9.9167,10.1038,9.4594,9.688,733400.0],["2012-07-24",9.74,9.8959,9.4126,9.4957,287300.0],["2012-07-25",9.6205,9.74,9.3606,9.4022,273400.0],["2012-07-26",9.6932,9.7504,9.3346,9.6049,381100.0],["2012-07-27",9.7348,10.2338,9.7088,10.1662,300800.0],["2012-07-30",10.187,10.3637,9.8751,9.9323,477500.0],["2012-07-31",10.1246,10.2806,9.9427,10.161,621700.0],["2012-08-01",10.2909,10.2909,9.3554,9.4646,1513700.0],["2012-08-02",9.3398,9.8232,9.1631,9.4126,844700.0],["2012-08-03",9.3762,9.5581,9.0228,9.1631,861400.0],["2012-08-06",9.1995,9.8232,9.0436,9.7452,556000.0],["2012-08-07",9.9999,10.2026,9.7972,10.083,652800.0],["2012-08-08",10.0571,10.3169,10.0311,10.2546,364300.0],["2012-08-09",10.5092,10.5456,10.213,10.3273,731700.0],["2012-08-10",10.2234,10.3949,10.0571,10.3065,599700.0],["2012-08-13",10.3117,10.3741,10.0311,10.239,448700.0],["2012-08-14",10.2909,10.5144,10.1714,10.3949,459700.0],["2012-08-15",10.3949,10.3949,9.9739,10.265,521300.0],["2012-08-16",10.2234,10.5508,10.2234,10.4936,635300.0],["2012-08-17",10.5664,10.5924,10.239,10.4365,525600.0],["2012-08-20",10.4833,10.6028,10.2702,10.5196,443600.0],["2012-08-21",10.5924,10.6548,10.3585,10.4001,245900.0],["2012-08-22",10.3793,10.4573,10.161,10.3897,499000.0],["2012-08-23",10.4105,10.4729,10.1402,10.187,272500.0],["2012-08-24",10.213,10.3637,10.135,10.2961,333600.0],["2012-08-27",10.213,10.3273,9.9011,10.1194,398100.0],["2012-08-28",10.1506,10.1818,9.9739,10.0363,215100.0],["2012-08-29",10.0207,10.0467,9.8128,9.87,318000.0],["2012-08-30",9.818,9.8855,9.6932,9.766,409700.0],["2012-08-31",9.8752,9.9583,9.7244,9.8544,443700.0],["2012-09-04",9.7816,9.9791,9.5945,9.8907,515300.0],["2012-09-05",9.8076,9.9375,9.7504,9.9219,588200.0],["2012-09-06",10.0882,10.3741,9.9895,10.2442,446500.0],["2012-09-07",10.504,10.5768,10.3377,10.4001,509600.0],["2012-09-10",10.4157,10.4157,10.1246,10.187,346400.0],["2012-09-11",10.2442,10.4105,10.2026,10.213,559900.0],["2012-09-12",10.2909,10.3949,10.1922,10.2909,291600.0],["2012-09-13",10.2909,10.9406,10.2234,10.9146,1643600.0],["2012-09-14",11.0238,11.3252,10.9926,11.2421,1499400.0],["2012-09-17",11.2109,11.2109,10.6132,10.6184,553000.0],["2012-09-18",10.686,10.7535,10.4105,10.5248,524300.0],["2012-09-19",10.5456,10.6548,10.4781,10.6184,471200.0],["2012-09-20",10.4313,10.5248,10.2286,10.4833,438600.0],["2012-09-21",10.5508,10.6496,10.4677,10.5092,320400.0],["2012-09-24",10.3689,10.556,10.2598,10.4885,333500.0],["2012-09-25",10.5872,10.5872,10.109,10.1142,305200.0],["2012-09-26",10.1298,10.3065,9.9635,10.2286,318700.0],["2012-09-27",10.3429,10.4729,10.2961,10.3897,487200.0],["2012-09-28",10.2598,10.3585,10.0986,10.1974,312600.0],["2012-10-01",10.2857,10.3949,10.109,10.161,323300.0],["2012-10-02",10.2026,10.265,9.7972,9.8388,517400.0],["2012-10-03",9.8492,9.9011,9.371,9.4594,589900.0],["2012-10-04",9.5269,9.818,9.5009,9.7556,350500.0],["2012-10-05",9.8803,9.9895,9.844,9.8907,243200.0],["2012-10-08",9.792,9.9479,9.7244,9.8284,317200.0],["2012-10-09",9.8596,9.9999,9.7608,9.8804,250000.0],["2012-10-10",9.8752,9.9427,9.6673,9.8128,408200.0],["2012-10-11",9.9843,10.213,9.9687,10.1246,497600.0],["2012-10-12",10.0519,10.2026,9.7972,9.8284,293400.0],["2012-10-15",9.7972,10.2078,9.7816,10.1714,368200.0],["2012-10-16",10.3429,10.504,10.2754,10.4105,767100.0],["2012-10-17",10.4521,10.6808,10.4469,10.6808,452900.0],["2012-10-18",10.608,10.8887,10.5924,10.8627,513800.0],["2012-10-19",10.8003,10.8679,10.4833,10.6548,298000.0],["2012-10-22",10.8367,11.1225,10.6912,10.9614,369000.0],["2012-10-23",10.6444,10.8627,10.6184,10.7639,253200.0],["2012-10-24",10.8211,10.9458,10.7067,10.7379,253800.0],["2012-10-25",10.7639,10.9042,10.7119,10.8055,238300.0],["2012-10-26",10.8471,11.003,10.7067,10.7587,234100.0],["2012-10-31",10.7119,10.899,10.5924,10.6704,408700.0],["2012-11-01",10.8419,11.0394,10.7795,11.0238,474800.0],["2012-11-02",11.1433,11.1693,10.9094,11.0082,400300.0],["2012-11-05",10.9146,11.0966,10.8419,10.9146,375100.0],["2012-11-06",10.9094,11.3045,10.8731,11.1745,897000.0],["2012-11-07",11.0862,11.1537,10.8575,10.925,417000.0],["2012-11-08",10.9042,11.0238,10.6704,10.7223,420400.0],["2012-11-09",10.6028,11.1017,10.5456,11.003,559500.0],["2012-11-12",10.977,11.0914,10.8731,10.977,144300.0],["2012-11-13",10.8159,11.0758,10.7171,10.8731,291900.0],["2012-11-14",10.9302,11.055,10.556,10.5976,285100.0],["2012-11-15",10.6028,10.7639,10.4521,10.5768,138700.0],["2012-11-16",10.6444,10.6808,10.3585,10.6444,237100.0],["2012-11-19",10.7847,10.9666,10.7691,10.8627,244400.0],["2012-11-20",10.8159,10.9198,10.7431,10.8263,185500.0],["2012-11-21",10.8783,11.2265,10.7639,11.2057,439900.0],["2012-11-23",11.2733,11.4136,11.1641,11.4084,309000.0],["2012-11-26",11.2577,11.4344,11.1641,11.3408,154800.0],["2012-11-27",11.32,11.4292,11.2629,11.2629,167900.0],["2012-11-28",11.1953,11.4344,11.081,11.4344,232200.0],["2012-11-29",11.4396,11.6527,11.2993,11.4656,480000.0],["2012-11-30",11.476,11.8866,11.4448,11.8658,979700.0],["2012-12-03",11.9541,12.0061,11.6111,11.6527,544300.0],["2012-12-04",11.6995,11.7982,11.5383,11.5591,757600.0],["2012-12-05",11.7202,11.7358,11.4604,11.5175,558500.0],["2012-12-06",11.5851,11.6423,11.3928,11.6111,433400.0],["2012-12-07",11.6059,11.8814,11.5539,11.8242,456200.0],["2012-12-10",11.845,12.0009,11.7826,11.9957,667200.0],["2012-12-11",12.0477,12.1204,11.7722,11.9333,745400.0],["2012-12-12",11.9749,12.0061,11.4344,11.4916,978800.0],["2012-12-13",11.4344,11.6163,10.951,11.0862,865300.0],["2012-12-14",11.1485,11.2265,10.9926,11.1173,1443200.0],["2012-12-17",11.1485,11.4916,11.1485,11.4136,552900.0],["2012-12-18",11.4812,11.7878,11.3772,11.7826,563600.0],["2012-12-19",11.7618,11.9385,11.7618,11.8086,288000.0],["2012-12-20",11.8554,12.0321,11.7774,12.0061,455400.0],["2012-12-21",11.6891,11.9645,11.6111,11.9541,437000.0],["2012-12-24",11.8606,12.0269,11.8554,11.9541,91000.0],["2012-12-26",12.0113,12.0841,11.9541,12.0633,291100.0],["2012-12-27",12.0529,12.1672,11.7462,11.9541,385300.0],["2012-12-28",11.9541,12.1049,11.8762,11.9853,338600.0],["2012-12-31",11.9541,12.3283,11.8814,12.24,333200.0],["2013-01-02",12.4739,12.5207,12.3387,12.4687,698400.0],["2013-01-03",12.4167,12.5207,12.1932,12.24,452700.0],["2013-01-04",12.318,12.5207,12.24,12.4843,339300.0],["2013-01-07",12.4063,12.5414,12.2244,12.318,600700.0],["2013-01-08",12.3803,12.3803,12.1101,12.1568,519400.0],["2013-01-09",12.188,12.2972,12.1049,12.1724,806500.0],["2013-01-10",12.1464,12.1464,11.9022,11.9697,649800.0],["2013-01-11",12.0113,12.1984,11.897,12.1256,1319000.0],["2013-01-14",12.1776,12.3647,12.0113,12.0581,342200.0],["2013-01-15",12.0061,12.1984,11.9489,12.1204,242900.0],["2013-01-16",12.0633,12.2244,11.9801,12.214,485500.0],["2013-01-17",12.3076,12.3491,12.1672,12.266,531300.0],["2013-01-18",12.2712,12.3543,12.2192,12.2868,348500.0],["2013-01-22",12.2816,12.3128,12.214,12.292,330300.0],["2013-01-23",12.266,12.3128,12.2036,12.2504,222400.0],["2013-01-24",12.1568,12.3959,12.1464,12.1984,283000.0],["2013-01-25",12.2296,12.3231,12.0789,12.214,281000.0],["2013-01-28",12.214,12.2556,12.1049,12.1568,507000.0],["2013-01-29",12.2504,12.3959,12.24,12.3699,366500.0],["2013-01-30",12.4271,12.4635,12.1464,12.214,306100.0],["2013-01-31",12.1776,12.3335,12.1724,12.2816,299000.0],["2013-02-01",12.3543,12.4739,12.3335,12.3647,337900.0],["2013-02-04",12.266,12.3387,12.0373,12.188,660400.0],["2013-02-05",12.1776,12.3335,12.1412,12.2036,320900.0],["2013-02-06",12.1568,12.2504,12.1412,12.162,521500.0],["2013-02-07",12.1932,12.3231,12.0789,12.1672,360700.0],["2013-02-08",12.162,12.3283,11.8242,11.9229,436900.0],["2013-02-11",11.9281,11.9801,11.7878,11.845,472600.0],["2013-02-12",11.8294,11.9074,11.7202,11.7462,815600.0],["2013-02-13",11.767,11.8554,11.715,11.7878,248600.0],["2013-02-14",11.7462,11.9126,11.7462,11.8346,285600.0],["2013-02-15",11.7982,11.871,11.7254,11.7566,344900.0],["2013-02-19",11.7462,11.8866,11.4604,11.7514,583400.0],["2013-02-20",10.977,11.4604,10.9562,10.977,1077100.0],["2013-02-21",10.8627,10.9614,10.7067,10.8055,743900.0],["2013-02-22",10.6808,10.9354,10.5924,10.7327,638600.0],["2013-02-25",10.7899,10.9302,10.5144,10.5248,698400.0],["2013-02-26",10.6184,10.7067,10.265,10.3949,1431800.0],["2013-02-27",10.4209,10.5872,10.4105,10.4573,1353000.0],["2013-02-28",10.4884,10.6236,10.4313,10.4677,783300.0],["2013-03-01",10.3897,10.4781,10.2909,10.4261,644500.0],["2013-03-04",10.3585,10.4313,10.239,10.3325,520100.0],["2013-03-05",10.4105,10.5508,10.3741,10.3741,824900.0],["2013-03-06",10.4313,10.5404,10.4157,10.5092,900100.0],["2013-03-07",10.5664,10.6808,10.4988,10.53,455100.0],["2013-03-08",10.5768,10.6288,10.5196,10.6132,980100.0],["2013-03-11",10.556,10.6288,10.4781,10.5248,348800.0],["2013-03-12",10.5872,10.608,10.4261,10.4833,341000.0],["2013-03-13",10.4521,10.5248,10.3169,10.3637,534300.0],["2013-03-14",10.3273,10.4677,10.2286,10.4677,845200.0],["2013-03-15",10.4729,10.53,10.3793,10.4988,667200.0],["2013-03-18",10.3377,10.4573,10.1974,10.2961,519700.0],["2013-03-19",10.2858,10.3585,10.1506,10.1922,863600.0],["2013-03-20",10.265,10.4001,10.1402,10.3689,544200.0],["2013-03-21",10.3273,10.504,10.3273,10.3793,475200.0],["2013-03-22",10.4001,10.5976,10.3429,10.5144,461000.0],["2013-03-25",10.5248,10.6028,10.3429,10.4209,241900.0],["2013-03-26",10.4521,10.53,10.3065,10.5092,703600.0],["2013-03-27",10.4209,10.5508,10.3013,10.5456,443300.0],["2013-03-28",10.3741,10.582,10.3741,10.5768,370800.0],["2013-04-01",10.582,10.6288,10.4157,10.4885,400300.0],["2013-04-02",10.53,10.5872,10.213,10.2702,707700.0],["2013-04-03",10.2909,10.3585,9.9635,10.0207,564700.0],["2013-04-04",10.0363,10.1922,9.9687,10.1194,524900.0],["2013-04-05",10.0311,10.1974,9.9011,10.1818,499400.0],["2013-04-08",10.1454,10.2286,10.0727,10.187,320600.0],["2013-04-09",10.2494,10.6028,10.2234,10.5248,535900.0],["2013-04-10",10.556,10.634,10.4001,10.5196,366100.0],["2013-04-11",10.5144,10.5196,10.3325,10.3637,357100.0],["2013-04-12",10.3793,10.53,10.2338,10.4885,587700.0],["2013-04-15",10.3897,10.4469,9.9895,10.0363,770500.0],["2013-04-16",10.1922,10.2857,10.1142,10.2078,330200.0],["2013-04-17",9.9479,10.1038,9.8024,9.9843,511000.0],["2013-04-18",9.9999,10.161,9.8959,10.0259,458900.0],["2013-04-19",10.0986,10.3585,10.0415,10.3273,369400.0],["2013-04-22",10.3897,10.4521,10.1818,10.4417,433900.0],["2013-04-23",10.4625,10.6028,10.3793,10.4521,324500.0],["2013-04-24",10.4936,10.7951,10.4677,10.7795,684400.0],["2013-04-25",10.8575,11.081,10.8107,11.0602,604900.0],["2013-04-26",11.0134,11.1589,10.9354,11.1381,518800.0],["2013-04-29",11.2161,11.3356,11.0914,11.2889,374000.0],["2013-04-30",11.2213,12.1672,11.1589,12.1672,793800.0],["2013-05-01",12.214,12.4739,12.0269,12.4115,599600.0],["2013-05-02",12.4115,12.4375,12.1308,12.2244,661900.0],["2013-05-03",12.4703,12.6948,12.3901,12.4275,370200.0],["2013-05-06",12.3473,12.4008,12.203,12.3527,322600.0],["2013-05-07",12.3687,12.6253,12.3687,12.5558,413100.0],["2013-05-08",12.6093,12.8284,12.513,12.775,465800.0],["2013-05-09",12.8017,12.8284,12.5398,12.7162,247100.0],["2013-05-10",12.8284,12.93,12.6574,12.7268,289800.0],["2013-05-13",12.668,12.8284,12.5077,12.8177,275700.0],["2013-05-14",12.7643,12.7696,12.5718,12.652,357600.0],["2013-05-15",12.652,12.7375,12.5398,12.7268,400700.0],["2013-05-16",12.668,12.807,12.4703,12.6413,402200.0],["2013-05-17",12.7215,12.8284,12.5558,12.6841,326200.0],["2013-05-20",12.6734,12.8551,12.5879,12.8017,153700.0],["2013-05-21",12.7536,12.9888,12.7108,12.8979,246500.0],["2013-05-22",12.9246,13.1545,12.6894,12.7215,216900.0],["2013-05-23",12.5879,12.7108,12.4542,12.6253,279000.0],["2013-05-24",12.4649,12.6092,12.3527,12.497,117300.0],["2013-05-28",12.7108,12.7643,12.5398,12.7055,175900.0],["2013-05-29",12.5986,12.791,12.4596,12.5611,106000.0],["2013-05-30",12.5344,12.9139,12.497,12.8498,154600.0],["2013-05-31",12.7803,12.7803,12.4435,12.4542,145400.0],["2013-06-03",12.5344,12.7268,12.4649,12.7108,123600.0],["2013-06-04",12.5665,13.0689,12.5665,13.0529,200700.0],["2013-06-05",12.9353,13.0369,12.7108,12.7482,154500.0],["2013-06-06",12.7482,12.8231,12.4756,12.7001,105500.0],["2013-06-07",12.6787,12.8605,12.497,12.7001,67500.0],["2013-06-10",12.636,12.636,12.2992,12.4596,112800.0],["2013-06-11",12.3313,12.3313,11.9144,11.9892,309100.0],["2013-06-12",12.0266,12.1442,11.8395,11.9251,107400.0],["2013-06-13",11.9411,12.2137,11.9411,12.187,255400.0],["2013-06-14",12.187,12.2137,11.7968,11.9251,229200.0],["2013-06-17",12.0213,12.0747,11.6632,11.7754,262500.0],["2013-06-18",11.754,11.8075,11.615,11.8021,252800.0],["2013-06-19",11.7968,11.9358,11.6792,11.7273,180400.0],["2013-06-20",11.4707,11.6418,11.3371,11.5669,342800.0],["2013-06-21",11.6578,11.6845,11.1233,11.2943,251800.0],["2013-06-24",11.1019,11.3745,10.701,11.2516,284500.0],["2013-06-25",11.3852,11.9839,11.1554,11.9358,353000.0],["2013-06-26",10.669,11.9946,10.669,11.7326,113700.0],["2013-06-27",11.7807,11.9144,11.7273,11.7861,226800.0],["2013-06-28",11.7059,12.1175,11.6418,12.0961,205400.0],["2013-07-01",12.2137,12.6574,12.187,12.2297,209400.0],["2013-07-02",12.1603,12.2297,11.6792,11.9946,151300.0],["2013-07-03",11.9144,12.0587,11.8502,11.9678,47900.0],["2013-07-05",12.0427,12.1015,11.6311,11.7059,139800.0],["2013-07-08",11.7701,11.909,11.7326,11.7701,70400.0],["2013-07-09",11.9518,11.9892,11.8021,11.8395,113100.0],["2013-07-10",11.8342,11.8609,11.6899,11.7059,95500.0],["2013-07-11",12.1015,12.1442,11.9946,12.0106,104300.0],["2013-07-12",11.9571,11.9571,11.7113,11.7326,25700.0],["2013-07-15",11.7326,11.9732,11.7326,11.9144,39700.0],["2013-07-16",11.9839,11.9999,11.8021,11.8823,37800.0],["2013-07-17",12.0106,12.1709,11.877,11.9571,102400.0],["2013-07-18",11.9411,12.0961,11.9411,11.9946,52800.0],["2013-07-19",11.9785,11.9785,11.738,11.9411,55600.0],["2013-07-22",11.9625,12.1496,11.9625,12.1175,41700.0],["2013-07-23",11.9678,12.2297,11.8289,12.1709,254100.0],["2013-07-24",12.1656,12.1656,11.9892,12.0961,59100.0],["2013-07-25",12.0801,12.2458,11.9678,12.1816,83800.0],["2013-07-26",11.9785,12.358,11.9785,12.3313,102000.0],["2013-07-29",12.2885,12.4863,12.1496,12.4435,119700.0],["2013-07-30",12.4703,12.5932,12.3473,12.5451,130400.0],["2013-07-31",12.2885,12.6306,11.8502,11.9571,143000.0],["2013-08-01",12.0106,12.2404,11.9518,11.9839,169800.0],["2013-08-02",11.9732,12.2885,11.8449,11.909,78200.0],["2013-08-05",11.8663,12.0213,11.6685,11.7861,137700.0],["2013-08-06",11.7754,11.8502,11.5081,11.6311,61600.0],["2013-08-07",11.5669,11.8716,11.4814,11.7326,169400.0],["2013-08-08",11.8449,12.3741,11.8449,12.2939,221200.0],["2013-08-09",12.2992,12.5398,12.1763,12.4863,175600.0],["2013-08-12",12.4542,12.6306,12.4542,12.5611,124000.0],["2013-08-13",12.6146,12.6146,12.4115,12.5077,60900.0],["2013-08-14",12.481,12.6948,12.4008,12.668,276300.0],["2013-08-15",12.4382,13.0422,12.2084,13.0369,264500.0],["2013-08-16",13.0422,13.2293,12.9513,13.1064,107200.0],["2013-08-19",13.2293,13.2881,13.0476,13.1865,235400.0],["2013-08-20",13.1598,13.3629,13.0476,13.1224,229800.0],["2013-08-21",13.0315,13.1919,12.791,12.93,197500.0],["2013-08-22",12.8765,13.3041,12.8765,13.1598,180200.0],["2013-08-23",13.2186,13.7104,13.1063,13.6195,290900.0],["2013-08-26",13.6943,13.8173,13.3095,13.3362,232900.0],["2013-08-27",13.2881,13.3362,12.9567,13.101,300100.0],["2013-08-28",13.1277,13.4431,13.0369,13.1331,249600.0],["2013-08-29",13.117,13.3309,13.0101,13.3202,184800.0],["2013-08-30",13.3041,13.5233,13.0689,13.2346,181900.0],["2013-09-03",13.5233,13.5767,13.1438,13.2934,201000.0],["2013-09-04",13.2988,13.3683,13.2507,13.3629,181500.0],["2013-09-05",13.3683,13.4752,13.24,13.4003,55300.0],["2013-09-06",13.4698,13.4698,13.1224,13.2026,134200.0],["2013-09-09",13.2026,13.3415,13.1598,13.2881,196600.0],["2013-09-10",13.2774,13.5179,13.2774,13.4698,282800.0],["2013-09-11",13.4431,13.5714,13.3736,13.5393,136300.0],["2013-09-12",13.4217,13.5714,13.3469,13.5019,87400.0],["2013-09-13",13.4271,13.5393,13.3469,13.4538,46200.0],["2013-09-16",13.5767,13.6088,13.3415,13.411,118200.0],["2013-09-17",13.4752,13.5553,13.3308,13.4484,102400.0],["2013-09-18",13.4057,13.6355,13.3148,13.4912,285100.0],["2013-09-19",13.5126,13.5393,13.3308,13.4859,141300.0],["2013-09-20",13.4859,13.534,13.1865,13.1972,57600.0],["2013-09-23",13.1972,13.3362,13.0689,13.1919,71800.0],["2013-09-24",13.1545,13.2774,12.9674,13.0689,146400.0],["2013-09-25",13.0208,13.1865,12.9353,13.0155,106100.0],["2013-09-26",13.0957,13.1438,12.946,13.1331,37100.0],["2013-09-27",13.0636,13.1865,12.775,13.0048,123000.0],["2013-09-30",12.8712,12.9834,12.6467,12.8391,93800.0],["2013-10-01",12.8605,13.1865,12.7482,12.9727,132400.0],["2013-10-02",12.8872,13.1812,12.8658,13.1277,97800.0],["2013-10-03",13.534,13.844,13.4378,13.6302,267400.0],["2013-10-04",13.6622,14.5602,13.6622,14.3304,367700.0],["2013-10-07",14.17,14.587,14.17,14.3304,465000.0],["2013-10-08",14.325,14.5442,14.1914,14.4106,206800.0],["2013-10-09",14.3945,14.3945,14.0578,14.1914,220100.0],["2013-10-10",14.2449,14.8328,14.1861,14.6618,247600.0],["2013-10-11",14.6725,14.8275,14.3304,14.4159,128200.0],["2013-10-14",14.2449,14.587,14.1326,14.4961,79400.0],["2013-10-15",14.432,14.6297,14.3838,14.5068,118300.0],["2013-10-16",14.5228,14.6511,14.0631,14.154,212700.0],["2013-10-17",14.5656,14.5816,14.1166,14.1273,193600.0],["2013-10-18",14.1112,14.4266,14.0364,14.2021,156100.0],["2013-10-21",14.1754,14.3571,14.1326,14.2288,221100.0],["2013-10-22",14.2769,14.4052,14.0524,14.2021,232200.0],["2013-10-23",14.0792,14.0792,13.256,13.6783,777500.0],["2013-10-24",13.7692,13.9295,13.6141,13.8707,158100.0],["2013-10-25",13.7691,13.8921,13.5393,13.7104,67800.0],["2013-10-28",13.6355,13.9188,13.4965,13.8493,109900.0],["2013-10-29",13.8119,13.983,13.705,13.9616,74900.0],["2013-10-30",13.9562,13.9776,13.7424,13.9188,87500.0],["2013-10-31",13.844,14.0364,13.844,13.9402,183800.0],["2013-11-01",13.9028,14.1593,13.8974,14.0524,182500.0],["2013-11-04",14.0257,14.309,13.8547,14.293,731600.0],["2013-11-05",14.1754,14.448,14.0204,14.3625,243800.0],["2013-11-06",14.3625,14.7847,14.2181,14.6778,266400.0],["2013-11-07",14.8221,14.9397,14.6137,14.9077,458600.0],["2013-11-08",14.9665,15.0627,14.6725,14.8703,339100.0],["2013-11-11",14.8008,14.8756,14.6564,14.7099,104000.0],["2013-11-12",14.7046,14.7046,14.2181,14.4159,122400.0],["2013-11-13",14.2395,14.3785,14.1112,14.2876,142300.0],["2013-11-14",14.2342,14.5656,14.2075,14.5228,126500.0],["2013-11-15",14.4533,15.1803,14.4533,14.9451,693000.0],["2013-11-18",14.9718,15.1749,14.9184,15.0253,269400.0],["2013-11-19",14.9665,15.0841,14.8275,15.0253,203100.0],["2013-11-20",14.9825,15.0948,14.5495,14.619,163200.0],["2013-11-21",14.6137,14.6137,14.0418,14.1914,266800.0],["2013-11-22",14.2181,14.3518,13.9776,13.983,252800.0],["2013-11-25",13.9883,14.0578,13.8493,13.9135,103800.0],["2013-11-26",14.015,14.015,13.7585,13.8921,159700.0],["2013-11-27",13.8974,14.3678,13.8974,14.1807,155100.0],["2013-11-29",14.325,14.3678,14.17,14.2769,88800.0],["2013-12-02",14.1968,15.1215,14.1968,14.7847,732700.0],["2013-12-03",14.7206,14.9985,14.7046,14.8489,261000.0],["2013-12-04",14.7259,14.8916,14.5656,14.6618,175000.0],["2013-12-05",14.742,14.8382,14.5175,14.7046,176100.0],["2013-12-06",14.774,14.8221,14.5602,14.6458,93900.0],["2013-12-09",14.6832,15.0627,14.6832,14.9504,427500.0],["2013-12-10",14.9451,15.0787,14.8382,15.0787,130200.0],["2013-12-11",15.1054,15.1054,14.6939,14.8863,333400.0],["2013-12-12",14.8542,14.8863,14.5549,14.7046,233500.0],["2013-12-13",14.7901,15.1856,14.6511,15.1696,190100.0],["2013-12-16",15.223,15.7469,15.036,15.6025,365700.0],["2013-12-17",15.5384,15.7682,15.3834,15.5705,335400.0],["2013-12-18",15.5972,15.8858,15.4422,15.8645,199200.0],["2013-12-19",15.8912,16.2386,15.8538,15.9874,350200.0],["2013-12-20",15.9553,16.0248,15.5437,15.6507,223200.0],["2013-12-23",15.7843,16.2065,15.6186,16.0355,208400.0],["2013-12-24",15.9553,16.3883,15.8324,16.1531,65800.0],["2013-12-26",16.2707,16.5326,16.0943,16.2867,165200.0],["2013-12-27",16.2547,16.6769,16.2547,16.4685,149100.0],["2013-12-30",16.5486,16.9121,16.0996,16.709,264800.0],["2013-12-31",16.7571,16.8373,16.6555,16.7304,134200.0],["2014-01-02",16.6983,16.7999,16.5166,16.6555,179300.0],["2014-01-03",16.6074,16.6288,16.3455,16.5112,96500.0],["2014-01-06",16.6021,16.6021,15.9607,15.9981,204500.0],["2014-01-07",16.0088,16.2119,15.8377,15.966,185500.0],["2014-01-08",15.9126,16.0248,15.7629,15.9393,58000.0],["2014-01-09",15.9019,16.244,15.6827,16.089,235700.0],["2014-01-10",16.0676,16.4898,16.0622,16.3562,254700.0],["2014-01-13",16.4417,16.8587,16.3028,16.8159,496400.0],["2014-01-14",16.9656,17.3611,16.8266,17.1526,478500.0],["2014-01-15",17.1901,17.5001,17.0244,17.2328,361400.0],["2014-01-16",17.3344,17.6337,16.6395,16.8266,477900.0],["2014-01-17",16.9068,17.0137,16.7624,16.8854,192500.0],["2014-01-21",16.9228,16.9228,16.3883,16.57,459800.0],["2014-01-22",16.7304,16.9281,16.5433,16.8052,298900.0],["2014-01-23",16.8907,16.8907,16.1584,16.2493,697500.0],["2014-01-24",16.0355,16.0355,14.9985,15.1429,840100.0],["2014-01-27",15.2711,15.4849,15.0199,15.3299,309000.0],["2014-01-28",15.5117,15.6239,15.2925,15.501,403900.0],["2014-01-29",15.362,15.5544,15.2818,15.4101,162600.0],["2014-01-30",15.5865,15.8591,15.3139,15.6827,299000.0],["2014-01-31",15.5705,16.2493,15.3834,15.9179,447500.0],["2014-02-03",16.1424,16.1424,15.2017,15.2605,445000.0],["2014-02-04",15.4368,15.4368,14.5709,14.6458,643000.0],["2014-02-05",14.6404,15.4101,14.6351,15.378,517400.0],["2014-02-06",15.4101,16.105,15.3353,15.9553,403000.0],["2014-02-07",16.121,16.2493,15.9446,15.9553,359300.0],["2014-02-10",15.8484,16.0462,15.7308,16.0141,411500.0],["2014-02-11",16.0195,16.2493,15.9126,16.1157,397100.0],["2014-02-12",16.2012,16.3188,16.1424,16.2119,406000.0],["2014-02-13",16.0355,16.3722,15.9233,16.3402,305200.0],["2014-02-14",16.4204,16.6876,16.3241,16.5486,314600.0],["2014-02-18",16.6716,16.7304,16.3241,16.6181,336900.0],["2014-02-19",15.795,16.8212,15.6934,16.2814,530600.0],["2014-02-20",16.57,17.0992,16.3829,16.4471,812800.0],["2014-02-21",16.57,16.57,16.0783,16.3936,373500.0],["2014-02-24",16.3402,16.4845,16.2279,16.2386,246300.0],["2014-02-25",16.3028,16.3028,15.5544,15.9446,223200.0],["2014-02-26",15.9339,16.0996,15.7896,16.0355,190200.0],["2014-02-27",16.0195,16.0355,15.7682,16.0355,113700.0],["2014-02-28",15.9874,16.0248,15.6934,15.8324,193000.0],["2014-03-03",15.7682,15.7682,15.4796,15.7041,257300.0],["2014-03-04",15.7094,16.0141,15.6506,15.8751,223000.0],["2014-03-05",15.9126,16.0355,15.8057,15.8912,88700.0],["2014-03-06",15.9767,16.2333,15.9767,16.0088,234200.0],["2014-03-07",15.9874,15.9874,15.517,15.6507,142200.0],["2014-03-10",15.5331,15.5491,15.0894,15.3513,190700.0],["2014-03-11",15.4368,15.6881,15.3192,15.5865,178300.0],["2014-03-12",15.4956,15.7094,15.3727,15.5384,94900.0],["2014-03-13",15.6293,15.8164,15.1536,15.4368,151200.0],["2014-03-14",15.3086,15.8538,15.3086,15.4689,154500.0],["2014-03-17",15.5972,15.7308,15.3567,15.5437,194400.0],["2014-03-18",15.4315,16.0996,15.3513,16.0088,104900.0],["2014-03-19",15.966,16.0408,15.656,15.7148,235100.0],["2014-03-20",15.517,16.0355,15.4689,15.6186,196500.0],["2014-03-21",15.5598,15.9286,15.4849,15.5544,255400.0],["2014-03-24",15.6079,15.6453,15.2605,15.5437,254200.0],["2014-03-25",15.6346,15.8698,15.517,15.7148,248200.0],["2014-03-26",15.7736,16.0729,15.5812,15.9714,453300.0],["2014-03-27",15.9393,16.1905,15.8484,16.1477,185400.0],["2014-03-28",15.7201,15.9927,15.3994,15.4689,287100.0],["2014-03-31",15.5224,15.827,15.4796,15.811,98100.0],["2014-04-01",15.966,16.276,15.8645,16.1905,179000.0],["2014-04-02",16.1745,16.3776,16.1745,16.3135,210600.0],["2014-04-03",16.26,16.4524,16.2386,16.3028,163000.0],["2014-04-04",16.4043,16.4791,16.2653,16.2974,148300.0],["2014-04-07",16.2493,16.3295,15.9927,16.1477,124800.0],["2014-04-08",16.1584,16.3295,16.1371,16.2279,301000.0],["2014-04-09",16.3028,16.4524,16.1424,16.2921,198600.0],["2014-04-10",16.2172,16.2707,15.6988,15.7041,170300.0],["2014-04-11",15.6934,15.8912,15.5491,15.8858,141700.0],["2014-04-14",15.8751,16.3135,15.827,16.1531,246600.0],["2014-04-15",16.0302,16.2921,15.8057,16.244,298700.0],["2014-04-16",16.2974,16.3776,16.1103,16.2012,125000.0],["2014-04-17",16.1852,16.4043,16.1371,16.3028,89300.0],["2014-04-21",16.3509,16.3509,15.9927,16.2119,54100.0],["2014-04-22",16.26,16.26,15.9286,16.0836,116200.0],["2014-04-23",16.0783,16.2653,15.9927,16.2386,193500.0],["2014-04-24",16.26,16.4043,16.0569,16.1905,213300.0],["2014-04-25",16.0622,16.1157,15.8538,16.0622,145100.0],["2014-04-28",15.9767,16.1745,15.8324,15.9927,116800.0],["2014-04-29",16.0141,16.26,15.9286,15.9607,147400.0],["2014-04-30",15.9393,15.9981,15.191,15.3192,296200.0],["2014-05-01",15.2337,15.5117,14.9665,15.4529,133200.0],["2014-05-02",15.4529,16.0408,15.4315,16.0355,136800.0],["2014-05-05",15.8751,15.9126,15.672,15.7522,136600.0],["2014-05-06",15.795,15.9767,15.6881,15.7094,132600.0],["2014-05-07",15.8912,16.0355,15.6613,15.9286,156600.0],["2014-05-08",15.9286,16.0355,15.6453,15.7415,221400.0],["2014-05-09",15.7964,15.8841,15.5879,15.7525,135900.0],["2014-05-12",15.9115,16.0377,15.8402,15.9335,158600.0],["2014-05-13",15.8951,16.0048,15.7415,15.8457,118100.0],["2014-05-14",15.7305,15.9719,15.6538,15.6702,145700.0],["2014-05-15",15.6373,15.8457,15.3302,15.7305,145800.0],["2014-05-16",15.6647,15.8073,15.5221,15.7031,65400.0],["2014-05-19",15.6373,15.7964,15.5825,15.7251,70700.0],["2014-05-20",15.6263,15.6263,15.2698,15.3027,170200.0],["2014-05-21",15.3082,15.5057,15.2205,15.4508,91300.0],["2014-05-22",15.3631,15.6099,15.2369,15.4234,180100.0],["2014-05-23",15.4344,15.6154,15.3027,15.566,226900.0],["2014-05-27",15.6702,15.9883,15.5934,15.8622,179100.0],["2014-05-28",15.7689,15.8786,15.6209,15.8402,157400.0],["2014-05-29",15.9554,15.9883,15.7635,15.8457,233300.0],["2014-05-30",15.7415,15.8567,15.4892,15.5934,130000.0],["2014-06-02",15.5934,15.6318,15.3082,15.4837,148200.0],["2014-06-03",15.3685,15.4069,15.1766,15.3027,168300.0],["2014-06-04",15.4673,15.4837,15.3411,15.374,143200.0],["2014-06-05",15.4728,15.4728,15.0888,15.1985,260200.0],["2014-06-06",15.2643,15.2808,15.0998,15.193,155600.0],["2014-06-09",15.1217,15.2369,14.9791,15.023,115200.0],["2014-06-10",14.9791,15.0943,14.5952,14.7049,321500.0],["2014-06-11",14.6281,14.9078,14.5349,14.7159,251400.0],["2014-06-12",14.6226,14.853,14.5678,14.8201,217400.0],["2014-06-13",14.8091,14.9188,14.6884,14.7542,97600.0],["2014-06-16",14.7049,14.7104,14.4581,14.4581,130600.0],["2014-06-17",14.3758,14.9188,14.118,14.9023,201600.0],["2014-06-18",14.9023,15.4344,14.7762,15.3795,256600.0],["2014-06-19",15.396,15.5495,15.2698,15.3521,91000.0],["2014-06-20",15.2918,15.5002,15.1382,15.2205,66400.0],["2014-06-23",15.3082,15.5057,15.2698,15.4289,143300.0],["2014-06-24",15.3795,15.8293,15.3795,15.7305,225500.0],["2014-06-25",15.6976,15.9664,15.6867,15.9445,167100.0],["2014-06-26",15.8786,15.9115,15.6318,15.6592,77500.0],["2014-06-27",15.577,15.6209,15.3631,15.4453,152600.0],["2014-06-30",15.396,15.396,15.1875,15.3192,96900.0],["2014-07-01",15.3082,15.7854,15.1766,15.7086,169900.0],["2014-07-02",15.7031,16.3832,15.5879,16.3613,220700.0],["2014-07-03",16.3284,16.5094,16.1474,16.2077,57100.0],["2014-07-07",16.1474,16.2406,15.9445,16.2297,138400.0],["2014-07-08",16.1255,16.1803,15.9499,16.0103,51300.0],["2014-07-09",16.0432,16.0925,15.8841,16.0761,52200.0],["2014-07-10",15.8183,15.9719,15.7964,15.8293,66300.0],["2014-07-11",15.7909,15.8348,15.577,15.6812,100500.0],["2014-07-14",15.8019,15.9938,15.7031,15.7635,75200.0],["2014-07-15",15.7305,15.9609,15.577,15.6154,170400.0],["2014-07-16",15.6976,15.9006,15.6592,15.7305,67000.0],["2014-07-17",15.6099,15.8567,15.5934,15.6208,82200.0],["2014-07-18",15.5825,16.098,15.5825,15.8841,83700.0],["2014-07-21",15.8512,15.928,15.6428,15.8622,46500.0],["2014-07-22",15.9061,15.9061,15.5934,15.6483,188200.0],["2014-07-23",15.6702,15.7525,15.4782,15.6483,173100.0],["2014-07-24",15.7141,15.9719,15.7141,15.8457,169600.0],["2014-07-25",15.7744,15.8786,15.3576,15.6208,308800.0],["2014-07-28",15.6208,15.7086,15.4782,15.6044,132000.0],["2014-07-29",15.6208,15.7854,15.5221,15.6154,53400.0],["2014-07-30",15.3576,15.4782,14.6007,15.215,471300.0],["2014-07-31",15.034,15.0779,14.5623,14.5897,361800.0],["2014-08-01",14.48,14.6665,14.3922,14.5239,246400.0],["2014-08-04",14.3703,14.5019,13.937,14.2112,367700.0],["2014-08-05",14.0083,14.2825,14.0083,14.1564,141900.0],["2014-08-06",14.0467,14.1728,14.0248,14.0741,98500.0],["2014-08-07",14.0467,14.2058,13.8492,14.0906,149900.0],["2014-08-08",14.0412,14.2387,13.948,14.1399,149400.0],["2014-08-11",14.1235,14.1893,13.9754,14.1399,161100.0],["2014-08-12",14.1015,14.2771,14.1015,14.2387,72200.0],["2014-08-13",14.2332,14.5623,14.1783,14.5458,209200.0],["2014-08-14",14.5294,14.5294,14.1235,14.2222,238800.0],["2014-08-15",14.2222,14.2387,13.6957,13.7889,208400.0],["2014-08-18",13.8218,14.0741,13.7944,14.0083,330500.0],["2014-08-19",14.0083,14.1235,13.9151,14.0522,127600.0],["2014-08-20",14.0083,14.0796,13.8438,13.9864,209700.0],["2014-08-21",13.9699,14.2771,13.9151,14.1783,285500.0],["2014-08-22",14.1125,14.2606,13.9644,14.2058,307700.0],["2014-08-25",14.2058,14.3374,14.1399,14.288,88200.0],["2014-08-26",14.2277,14.48,14.2277,14.4581,100700.0],["2014-08-27",14.3758,14.4581,14.2387,14.4306,83500.0],["2014-08-28",14.3593,14.3593,14.2551,14.3155,126000.0],["2014-08-29",14.3155,14.4471,14.2716,14.3319,48600.0],["2014-09-02",14.3045,14.4855,14.2661,14.4252,181400.0],["2014-09-03",14.5349,14.672,14.4635,14.6445,80600.0],["2014-09-04",14.672,14.8255,14.5348,14.5568,85200.0],["2014-09-05",14.5842,14.65,14.4526,14.6171,81000.0],["2014-09-08",14.7981,14.8365,14.5623,14.65,159700.0],["2014-09-09",14.5678,14.7049,14.3868,14.5568,93400.0],["2014-09-10",14.5294,14.5294,14.2661,14.3429,59300.0],["2014-09-11",14.2387,14.5019,14.2112,14.48,52900.0],["2014-09-12",14.4471,14.5787,14.3374,14.4635,68500.0],["2014-09-15",14.469,14.5897,14.3758,14.4142,160300.0],["2014-09-16",14.4142,14.8036,14.3155,14.7762,90100.0],["2014-09-17",14.9023,14.9846,14.4745,14.5349,308700.0],["2014-09-18",14.5568,14.6116,14.4252,14.469,209900.0],["2014-09-19",14.4855,14.5294,14.3429,14.4087,93500.0],["2014-09-22",14.2716,14.4032,13.8767,13.9864,163800.0],["2014-09-23",14.0083,14.1893,13.7889,13.8492,183700.0],["2014-09-24",13.9151,13.9151,13.7231,13.7395,78500.0],["2014-09-25",13.5969,13.6628,13.2788,13.3501,146500.0],["2014-09-26",13.3392,13.3721,13.2185,13.2624,70300.0],["2014-09-29",13.1582,13.4105,13.0375,13.1636,246400.0],["2014-09-30",13.2569,13.4324,12.9662,13.1911,200400.0],["2014-10-01",13.1088,13.3117,12.9717,13.032,152500.0],["2014-10-02",13.0539,13.0539,12.7303,12.9717,188000.0],["2014-10-03",13.0375,13.0375,11.6827,11.9021,1091500.0],["2014-10-06",12.0173,12.0338,11.7102,11.7321,400500.0],["2014-10-07",11.6279,12.2532,11.6224,12.1325,530200.0],["2014-10-08",12.1928,12.4067,11.9789,12.2641,462000.0],["2014-10-09",12.2038,12.2861,12.0502,12.2257,709500.0],["2014-10-10",12.1873,12.2477,12.0118,12.1544,1336400.0],["2014-10-13",12.1599,12.4396,12.0996,12.116,281200.0],["2014-10-14",12.1818,12.1928,11.8473,11.8692,364400.0],["2014-10-15",11.6169,11.6443,11.0958,11.1726,494400.0],["2014-10-16",10.871,10.9148,10.6077,10.8216,640200.0],["2014-10-17",10.9697,11.0465,10.7942,10.8874,442800.0],["2014-10-20",10.8326,10.9916,10.7558,10.849,246200.0],["2014-10-21",10.9368,11.1342,10.8326,10.8984,374300.0],["2014-10-22",10.9258,11.1123,10.8655,10.9587,272600.0],["2014-10-23",11.0136,11.0739,10.871,10.9368,407800.0],["2014-10-24",10.9862,11.4085,10.9478,11.3756,275600.0],["2014-10-27",11.2494,11.2823,11.0081,11.0355,228000.0],["2014-10-28",11.222,11.4414,11.1013,11.414,258400.0],["2014-10-29",11.4524,11.4579,11.0629,11.0684,277700.0],["2014-10-30",10.9752,11.754,10.9039,11.6279,584800.0],["2014-10-31",11.6772,12.0996,11.4469,12.0722,871700.0],["2014-11-03",12.0557,12.0557,11.7431,12.0173,316500.0],["2014-11-04",11.8966,12.0173,11.6608,11.8582,499600.0],["2014-11-05",11.2494,12.2202,11.2494,11.9899,342300.0],["2014-11-06",11.9899,12.2422,11.9076,12.0886,169900.0],["2014-11-07",12.138,12.3628,12.138,12.2202,256000.0],["2014-11-10",12.2477,12.2696,11.6498,11.8308,726700.0],["2014-11-11",11.7485,11.9405,11.6388,11.9295,141800.0],["2014-11-12",11.6718,11.8253,11.3591,11.4524,249600.0],["2014-11-13",11.414,11.5401,11.0739,11.1891,191300.0],["2014-11-14",11.1178,11.3536,10.7887,11.2988,456600.0],["2014-11-17",11.2494,11.4414,11.052,11.233,338700.0],["2014-11-18",11.2385,11.3372,10.7503,10.7777,468000.0],["2014-11-19",10.7668,10.9587,10.5254,10.9258,474600.0],["2014-11-20",10.8216,11.403,10.679,11.3207,535600.0],["2014-11-21",11.5237,11.5895,11.3098,11.5346,380700.0],["2014-11-24",11.5456,11.7047,11.4688,11.6005,383400.0],["2014-11-25",11.573,11.6608,11.3591,11.5785,428500.0],["2014-11-26",11.6389,11.9131,11.4962,11.7595,233900.0],["2014-11-28",11.6553,11.6553,10.9478,11.0136,188200.0],["2014-12-01",10.9368,10.9752,10.7229,10.9203,400700.0],["2014-12-02",10.8984,11.0245,10.7503,10.9039,629400.0],["2014-12-03",10.9478,11.3207,10.9478,11.1342,196400.0],["2014-12-04",11.0904,11.2001,10.9862,11.041,134000.0],["2014-12-05",10.9807,11.2714,10.8655,10.8819,152100.0],["2014-12-08",10.8161,10.8161,10.487,10.5583,288700.0],["2014-12-09",9.9769,10.5145,9.9002,10.3499,300800.0],["2014-12-10",10.147,10.3225,9.7082,9.7192,407900.0],["2014-12-11",9.6862,9.9769,9.6424,9.6533,421100.0],["2014-12-12",9.582,9.5985,9.2091,9.231,397500.0],["2014-12-15",9.3242,9.4723,8.858,8.8964,216100.0],["2014-12-16",8.8471,9.1432,8.7703,8.9952,395700.0],["2014-12-17",9.0774,9.2639,9.0281,9.1378,460000.0],["2014-12-18",9.2804,9.6533,9.1378,9.6314,379800.0],["2014-12-19",9.7246,10.0976,9.5601,10.0263,484000.0],["2014-12-22",9.9934,10.1854,9.5875,9.6479,457600.0],["2014-12-23",9.6917,9.763,9.604,9.7027,295500.0],["2014-12-24",9.6917,9.785,9.5052,9.6862,95600.0],["2014-12-26",9.7356,9.8508,9.6478,9.7027,94900.0],["2014-12-29",9.7356,9.8179,9.6808,9.7246,147800.0],["2014-12-30",9.6478,9.9276,9.6314,9.7027,177100.0],["2014-12-31",9.6643,9.8453,9.5107,9.6753,158000.0],["2015-01-02",9.6424,9.6643,9.4888,9.6149,104500.0],["2015-01-05",9.412,9.412,9.061,9.1378,361900.0],["2015-01-06",9.1542,9.2091,8.7922,8.8909,597900.0],["2015-01-07",9.0226,9.05,8.8525,8.9787,294300.0],["2015-01-08",9.0061,9.2584,8.9184,9.0665,394200.0],["2015-01-09",9.0939,9.1268,8.858,9.0445,358400.0],["2015-01-12",8.9293,9.1103,8.8306,9.0719,578800.0],["2015-01-13",9.1103,9.1816,9.0171,9.1378,855900.0],["2015-01-14",8.9348,9.0281,8.4028,8.7319,507700.0],["2015-01-15",8.8416,8.8964,8.6715,8.6935,445600.0],["2015-01-16",8.7319,8.7538,8.6112,8.6935,343100.0],["2015-01-20",8.6661,8.7264,8.6112,8.699,337400.0],["2015-01-21",8.7099,9.2036,8.7099,9.1652,412000.0],["2015-01-22",9.1926,9.2584,8.9568,9.1871,296600.0],["2015-01-23",9.412,9.4723,9.0061,9.0281,350700.0],["2015-01-26",9.0226,9.1432,8.8635,9.0665,300600.0],["2015-01-27",9.0061,9.1323,8.9129,9.061,303400.0],["2015-01-28",9.0829,9.2475,9.0226,9.05,186500.0],["2015-01-29",9.0665,9.2475,9.0281,9.1103,359900.0],["2015-01-30",9.05,9.4394,8.9952,9.401,268000.0],["2015-02-02",9.412,9.4778,9.1871,9.3242,503300.0],["2015-02-03",9.4888,9.9056,9.4888,9.8398,247900.0],["2015-02-04",9.6533,9.774,9.4943,9.604,362200.0],["2015-02-05",9.6698,9.785,9.5875,9.6259,931900.0],["2015-02-06",9.582,9.763,9.4559,9.6314,213500.0],["2015-02-09",9.6533,10.0921,9.6533,9.8234,256800.0],["2015-02-10",9.7959,9.8508,9.582,9.7082,327300.0],["2015-02-11",9.6204,9.6972,9.4065,9.6095,197500.0],["2015-02-12",9.7795,9.9002,9.6588,9.774,330400.0],["2015-02-13",9.9276,10.2841,9.9056,10.0647,402000.0],["2015-02-17",10.4706,10.668,10.0647,10.1141,468300.0],["2015-02-18",10.0373,10.3993,10.0044,10.306,298500.0],["2015-02-19",10.1689,10.2512,9.4943,10.0482,475200.0],["2015-02-20",10.0428,10.328,9.9331,10.2731,374500.0],["2015-02-23",10.1305,10.1305,9.4559,9.5382,613300.0],["2015-02-24",9.5601,9.9276,9.5272,9.9221,330200.0],["2015-02-25",9.9166,10.0976,9.7356,10.0537,287500.0],["2015-02-26",10.0318,10.0373,9.763,9.8014,247300.0],["2015-02-27",9.7959,9.8837,9.6862,9.7082,192000.0],["2015-03-02",9.6862,9.774,9.6149,9.7137,213200.0],["2015-03-03",9.7246,9.8453,9.5985,9.7521,487900.0],["2015-03-04",9.7027,9.8398,9.4723,9.7137,276000.0],["2015-03-05",9.763,9.8782,9.593,9.8453,125200.0],["2015-03-06",9.7301,9.8069,9.5711,9.7411,160400.0],["2015-03-09",9.763,9.763,9.582,9.6314,185300.0],["2015-03-10",9.4559,9.582,9.3462,9.3846,184900.0],["2015-03-11",9.3626,9.6095,9.3023,9.604,190300.0],["2015-03-12",9.7082,9.785,9.5711,9.5875,125700.0],["2015-03-13",9.4943,9.5382,9.231,9.401,156000.0],["2015-03-16",9.4394,9.4778,9.2365,9.4175,156800.0],["2015-03-17",9.3517,9.6698,9.3407,9.6424,127100.0],["2015-03-18",9.5162,10.125,9.5162,10.0812,193100.0],["2015-03-19",10.0044,10.0592,9.8782,9.9605,178800.0],["2015-03-20",10.0263,10.2347,9.9495,10.1908,187600.0],["2015-03-23",10.2402,10.4102,10.1525,10.328,164800.0],["2015-03-24",10.3335,10.3938,10.125,10.2128,155000.0],["2015-03-25",10.2786,10.4267,9.9715,10.0647,221000.0],["2015-03-26",10.147,10.2292,9.7027,9.763,246200.0],["2015-03-27",9.6862,9.7521,9.401,9.6698,260000.0],["2015-03-30",9.6917,10.0428,9.6753,9.9824,149200.0],["2015-03-31",9.8727,10.0153,9.7521,9.9111,204700.0],["2015-04-01",9.8124,9.8124,9.7082,9.7411,242700.0],["2015-04-02",9.6643,9.9385,9.6643,9.8782,368600.0],["2015-04-06",9.9605,10.147,9.8124,10.1195,152900.0],["2015-04-07",10.0537,10.147,9.9056,9.9769,166000.0],["2015-04-08",10.1086,10.3389,9.966,10.306,554900.0],["2015-04-09",10.306,10.3389,10.147,10.2018,179100.0],["2015-04-10",10.1744,10.3115,10.1086,10.2073,192200.0],["2015-04-13",10.136,10.3883,10.1195,10.3554,332100.0],["2015-04-14",10.4486,10.86,10.3389,10.7503,657400.0],["2015-04-15",10.86,11.052,10.7503,10.9478,931200.0],["2015-04-16",10.9587,11.0191,10.7558,10.7722,275100.0],["2015-04-17",10.7503,10.7668,10.4486,10.6735,213400.0],["2015-04-20",10.6955,10.8655,10.5309,10.6077,144000.0],["2015-04-21",10.5638,10.8655,10.3335,10.3883,386600.0],["2015-04-22",10.4267,10.7558,10.4048,10.7558,233400.0],["2015-04-23",10.7942,11.3207,10.6845,11.3098,322200.0],["2015-04-24",11.4195,11.5456,11.2933,11.5401,280000.0],["2015-04-27",11.6114,11.8253,11.584,11.6608,301500.0],["2015-04-28",11.7595,11.957,11.6772,11.9021,241600.0],["2015-04-29",11.7924,11.8528,11.4195,11.595,240900.0],["2015-04-30",11.4195,11.7815,10.9862,11.6279,522800.0],["2015-05-01",11.754,11.8034,11.2933,11.5017,328600.0],["2015-05-04",11.5675,11.6827,11.5182,11.6169,151000.0],["2015-05-05",11.6827,11.7705,11.5621,11.6553,350500.0],["2015-05-06",11.7595,11.7924,11.3317,11.4085,459700.0],["2015-05-07",11.4085,11.4195,11.0629,11.3098,347000.0],["2015-05-08",11.4646,11.6424,11.2352,11.5908,618400.0],["2015-05-11",11.5506,11.694,11.5105,11.5908,503000.0],["2015-05-12",11.5621,11.7342,11.499,11.5564,810000.0],["2015-05-13",11.6539,11.7456,11.5277,11.5965,535900.0],["2015-05-14",11.7628,11.8259,11.5392,11.5449,205300.0],["2015-05-15",11.5334,11.7628,11.5105,11.6424,196700.0],["2015-05-18",11.4245,11.5678,11.1893,11.4073,268500.0],["2015-05-19",11.3098,11.3098,10.9886,11.1377,269900.0],["2015-05-20",11.1778,11.3671,11.0517,11.3556,248700.0],["2015-05-21",11.4245,11.5162,11.2926,11.3786,186900.0],["2015-05-22",11.3327,11.4818,11.2467,11.4417,193200.0],["2015-05-26",11.327,11.4245,11.1205,11.1893,213000.0],["2015-05-27",11.1836,11.4589,11.1836,11.327,196700.0],["2015-05-28",11.2409,11.3442,11.1606,11.2926,144900.0],["2015-05-29",11.2983,11.3728,11.1492,11.1951,190800.0],["2015-06-01",10.9656,11.1033,10.8911,10.9198,323000.0],["2015-06-02",11.023,11.5334,10.937,11.4187,285000.0],["2015-06-03",11.4703,11.717,11.4359,11.4933,277600.0],["2015-06-04",11.3958,11.5736,11.2753,11.3327,195400.0],["2015-06-05",11.2639,11.3843,11.1377,11.2926,276100.0],["2015-06-08",11.2868,11.4474,11.2065,11.2696,386200.0],["2015-06-09",11.304,11.8775,11.304,11.6252,379000.0],["2015-06-10",11.7972,12.0611,11.7514,11.8431,230700.0],["2015-06-11",11.8259,11.889,11.5736,11.6768,136100.0],["2015-06-12",11.6596,11.7055,11.4359,11.5334,143400.0],["2015-06-15",11.4417,11.4646,11.1893,11.2467,178800.0],["2015-06-16",11.2008,11.4245,11.1492,11.3614,164000.0],["2015-06-17",11.3786,11.4187,11.0631,11.4015,222000.0],["2015-06-18",11.5392,11.6023,11.3327,11.4589,154700.0],["2015-06-19",11.4302,11.4818,11.1721,11.1779,170400.0],["2015-06-22",11.1836,11.2868,11.0689,11.132,139500.0],["2015-06-23",11.1205,11.1779,11.0115,11.1664,79700.0],["2015-06-24",11.1664,11.1664,10.6732,10.8051,211200.0],["2015-06-25",10.7764,10.8337,10.524,10.5757,185000.0],["2015-06-26",10.5642,10.6273,10.3577,10.461,144100.0],["2015-06-29",9.8989,10.266,9.8645,10.0251,328200.0],["2015-06-30",10.1398,10.266,9.9046,9.9276,195900.0],["2015-07-01",10.0366,10.1455,9.8645,9.8874,205600.0],["2015-07-02",9.8932,10.0824,9.8645,9.9046,249900.0],["2015-07-06",9.7899,9.8989,9.6179,9.7498,147200.0],["2015-07-07",9.6638,9.6638,9.1763,9.5777,218600.0],["2015-07-08",9.4688,9.5089,9.2279,9.3197,124200.0],["2015-07-09",9.5491,9.5491,9.2336,9.2451,118300.0],["2015-07-10",9.3254,9.4229,9.1533,9.3024,145000.0],["2015-07-13",9.3024,9.6007,9.1935,9.5376,219900.0],["2015-07-14",9.4974,9.5261,9.3999,9.4229,137500.0],["2015-07-15",9.3827,9.3827,8.9182,9.096,303600.0],["2015-07-16",9.1476,9.2222,9.0329,9.073,241200.0],["2015-07-17",9.0444,9.0444,8.8838,8.8895,275100.0],["2015-07-20",8.8264,8.9125,8.402,8.4995,410000.0],["2015-07-21",8.4881,8.9182,8.4881,8.7863,184100.0],["2015-07-22",8.6372,8.7691,8.5053,8.6945,292400.0],["2015-07-23",8.7232,8.792,8.5569,8.6773,157600.0],["2015-07-24",8.597,8.6544,8.5053,8.5913,303100.0],["2015-07-27",8.4594,8.683,8.2701,8.6486,209500.0],["2015-07-28",8.7003,8.8895,8.7003,8.7633,329600.0],["2015-07-29",8.7404,9.1935,8.6888,9.1877,328500.0],["2015-07-30",9.1877,9.3369,9.0444,9.1419,272900.0],["2015-07-31",9.2394,9.2451,8.901,8.9182,113900.0],["2015-08-03",8.8264,8.8379,8.597,8.6945,126300.0],["2015-08-04",8.6544,8.7978,8.6028,8.6773,148400.0],["2015-08-05",8.6372,8.987,8.4192,8.6085,300400.0],["2015-08-06",8.511,8.8207,8.3561,8.7175,437200.0],["2015-08-07",8.6716,8.7748,8.4422,8.4766,144200.0],["2015-08-10",8.6028,9.0214,8.4307,8.9583,235600.0],["2015-08-11",8.815,8.901,8.6142,8.7347,97100.0],["2015-08-12",8.6716,8.8608,8.5454,8.8322,232600.0],["2015-08-13",8.8035,8.9182,8.7461,8.8379,399800.0],["2015-08-14",8.8264,8.987,8.7748,8.8608,438500.0],["2015-08-17",8.8207,8.8207,8.5856,8.7805,264200.0],["2015-08-18",8.7232,8.7404,8.5569,8.7117,207300.0],["2015-08-19",8.6429,8.7289,8.4995,8.6601,335900.0],["2015-08-20",8.6028,8.7461,8.4881,8.4995,257500.0],["2015-08-21",8.4422,8.4938,8.0694,8.0809,173700.0],["2015-08-24",7.6507,8.0292,7.3754,7.8629,722700.0],["2015-08-25",8.1325,8.1325,7.645,7.6737,216300.0],["2015-08-26",7.7998,7.7998,7.5418,7.6507,147400.0],["2015-08-27",7.7769,8.2816,7.7367,8.1841,195100.0],["2015-08-28",8.1554,8.2873,8.0063,8.0923,177000.0],["2015-08-31",8.0063,8.2185,7.817,8.1554,120300.0],["2015-09-01",7.8457,7.9834,7.6335,7.7425,189300.0],["2015-09-02",7.8515,7.9203,7.6106,7.9203,182300.0],["2015-09-03",7.9317,8.2013,7.9317,8.1726,144800.0],["2015-09-04",8.0522,8.1325,7.9432,8.0407,99300.0],["2015-09-08",8.2644,8.5339,8.1669,8.4536,188700.0],["2015-09-09",8.5167,8.6831,8.2242,8.3275,150700.0],["2015-09-10",8.23,8.3848,8.1095,8.316,92300.0],["2015-09-11",8.2586,8.2816,8.1439,8.2586,54400.0],["2015-09-14",8.1784,8.2414,7.8514,7.9662,116200.0],["2015-09-15",7.926,8.0235,7.8285,7.9317,108000.0],["2015-09-16",7.9432,8.2644,7.9432,8.1153,189500.0],["2015-09-17",8.035,8.3103,7.9891,8.1382,161500.0],["2015-09-18",7.9145,7.9662,7.6966,7.754,132100.0],["2015-09-21",7.731,7.7482,7.5303,7.536,211400.0],["2015-09-22",7.3238,7.4213,6.9797,7.1976,287800.0],["2015-09-23",7.2493,7.2493,6.8478,6.8822,158000.0],["2015-09-24",6.756,7.0428,6.7503,6.9281,456100.0],["2015-09-25",7.0084,7.0657,6.8249,6.8707,345900.0],["2015-09-28",6.7675,6.8191,6.6471,6.7159,165100.0],["2015-09-29",6.7102,6.8535,6.7044,6.7675,253200.0],["2015-09-30",6.8134,7.1231,6.7847,7.0485,504000.0],["2015-10-01",7.1518,7.2665,6.9568,7.0313,141100.0],["2015-10-02",7.0141,7.3181,6.8994,7.3181,231800.0],["2015-10-05",7.3926,7.9088,7.3926,7.7998,278400.0],["2015-10-06",7.8285,8.0694,7.7253,7.9489,185600.0],["2015-10-07",8.0751,8.4536,7.9719,8.207,280700.0],["2015-10-08",8.1497,8.5741,8.0637,8.4651,353500.0],["2015-10-09",8.5626,8.7232,8.3561,8.5282,134600.0],["2015-10-12",8.5511,8.5511,8.0866,8.0923,206700.0],["2015-10-13",7.9948,8.3275,7.9088,8.1554,96000.0],["2015-10-14",8.2414,8.5913,8.0809,8.511,242700.0],["2015-10-15",8.4938,8.8207,8.3504,8.7404,163500.0],["2015-10-16",8.7117,8.7117,8.3447,8.5569,265300.0],["2015-10-19",8.4422,8.5282,8.2357,8.3619,225600.0],["2015-10-20",8.3103,8.4307,8.1898,8.2873,154800.0],["2015-10-21",8.3332,8.3332,7.9145,7.9375,215900.0],["2015-10-22",7.9031,8.1267,7.5819,8.1095,315000.0],["2015-10-23",8.207,8.2586,7.9203,8.0579,212000.0],["2015-10-26",8.1784,8.2931,7.9891,8.1095,299700.0],["2015-10-27",8.0006,8.1554,7.8629,8.1267,637000.0],["2015-10-28",8.1382,8.4307,7.9604,8.0694,198000.0],["2015-10-29",7.9317,8.316,7.9088,8.012,249400.0],["2015-10-30",8.0751,8.316,7.9489,8.2414,247100.0],["2015-11-02",8.2013,8.4479,8.1898,8.4192,103700.0],["2015-11-03",8.402,8.6601,8.402,8.4823,248200.0],["2015-11-04",8.6601,9.5663,8.6601,9.4172,388100.0],["2015-11-05",9.3598,9.3942,9.1361,9.1935,146100.0],["2015-11-06",9.0157,9.1419,8.8895,9.1075,187000.0],["2015-11-09",9.096,9.096,8.8436,9.0444,115900.0],["2015-11-10",8.9755,9.0902,8.9067,8.9985,76200.0],["2015-11-11",9.0616,9.0616,8.7805,8.8379,60600.0],["2015-11-12",8.706,8.7404,8.5569,8.5913,113100.0],["2015-11-13",8.5798,8.8264,8.5454,8.5856,126900.0],["2015-11-16",8.5856,8.6544,8.4192,8.4594,186600.0],["2015-11-17",8.5053,8.5053,8.3045,8.4536,218800.0],["2015-11-18",8.5913,8.9927,8.511,8.6544,397100.0],["2015-11-19",8.62,8.7633,8.6028,8.62,260800.0],["2015-11-20",8.6716,8.7748,8.5511,8.6142,250700.0],["2015-11-23",8.7519,8.8895,8.3332,8.4594,233000.0],["2015-11-24",8.425,8.6658,8.0292,8.2472,2709000.0],["2015-11-25",8.1726,8.2414,7.9719,8.1153,759200.0],["2015-11-27",8.1325,8.2701,8.1038,8.23,244200.0],["2015-11-30",8.2128,8.3275,8.0809,8.1611,506800.0],["2015-12-01",8.23,8.2529,7.9662,8.121,320700.0],["2015-12-02",8.0063,8.121,7.7826,7.8285,237800.0],["2015-12-03",7.8916,7.9088,7.4557,7.6909,1109200.0],["2015-12-04",7.6565,7.6851,7.4901,7.5303,195500.0],["2015-12-07",7.6909,7.8572,7.4615,7.6278,684200.0],["2015-12-08",7.45,7.4615,7.1862,7.2091,357000.0],["2015-12-09",7.3123,7.5131,7.2665,7.4443,343200.0],["2015-12-10",7.4213,7.5704,7.4213,7.4385,332400.0],["2015-12-11",7.2665,7.364,7.0944,7.1059,300600.0],["2015-12-14",7.1001,7.146,6.9109,7.0026,196400.0],["2015-12-15",7.0772,7.1116,6.9568,7.0026,359900.0],["2015-12-16",7.0428,7.1804,6.9912,7.0887,486100.0],["2015-12-17",7.0657,7.1116,6.9568,6.9969,275100.0],["2015-12-18",6.9912,7.1518,6.865,6.9396,634800.0],["2015-12-21",6.974,7.06,6.8191,6.9109,290400.0],["2015-12-22",6.9568,7.3697,6.9109,7.255,473900.0],["2015-12-23",7.4041,7.559,7.3468,7.4385,317500.0],["2015-12-24",7.4328,7.5303,7.3754,7.3926,58000.0],["2015-12-28",7.3181,7.3181,7.1288,7.1575,141100.0],["2015-12-29",7.2206,7.2206,7.0371,7.0543,172200.0],["2015-12-30",6.9625,7.146,6.8937,7.0887,432600.0],["2015-12-31",7.0198,7.2091,7.0084,7.1288,212500.0],["2016-01-04",6.9166,7.2148,6.9166,6.974,387800.0],["2016-01-05",7.0026,7.0141,6.7904,6.8593,341100.0],["2016-01-06",6.6757,6.8421,6.5094,6.7159,260400.0],["2016-01-07",6.5152,6.6528,6.475,6.4865,308200.0],["2016-01-08",6.5094,6.5381,6.3087,6.3144,290200.0],["2016-01-11",6.389,6.3947,6.1653,6.194,432800.0],["2016-01-12",6.2972,6.3431,6.0391,6.2284,231900.0],["2016-01-13",6.2972,6.3718,6.0563,6.0793,189500.0],["2016-01-14",6.1194,6.1825,6.0563,6.1309,209700.0],["2016-01-15",5.9818,6.1653,5.976,6.0563,255500.0],["2016-01-19",6.1137,6.2341,6.0391,6.1997,360600.0],["2016-01-20",6.0793,6.1309,5.8958,6.108,403400.0],["2016-01-21",6.108,6.3202,6.0219,6.2169,272500.0],["2016-01-22",6.3718,6.498,6.3316,6.475,279300.0],["2016-01-25",6.4291,6.475,6.1194,6.1366,137600.0],["2016-01-26",6.1366,6.4463,6.0621,6.4062,205800.0],["2016-01-27",6.4005,6.5897,6.194,6.4349,205900.0],["2016-01-28",6.5094,6.6241,6.3775,6.6069,205300.0],["2016-01-29",6.5152,6.8249,6.5152,6.8134,260700.0],["2016-02-01",6.7331,6.7331,6.5496,6.6872,190900.0],["2016-02-02",6.561,6.6184,6.3546,6.4578,218100.0],["2016-02-03",6.561,6.6643,6.2227,6.6643,339800.0],["2016-02-04",6.7388,7.5016,6.7388,7.3009,340000.0],["2016-02-05",7.2206,7.3066,7.0887,7.1059,138100.0],["2016-02-08",7.0026,7.1174,6.9224,6.9969,116000.0],["2016-02-09",6.8249,6.9109,6.6929,6.8306,157200.0],["2016-02-10",6.8191,6.8191,6.5954,6.7102,143000.0],["2016-02-11",6.4807,6.6471,6.3431,6.5152,219000.0],["2016-02-12",6.6012,6.8593,6.5725,6.8134,251200.0],["2016-02-16",6.9109,7.1632,6.7904,7.0084,403700.0],["2016-02-17",7.0313,7.4844,7.0313,7.427,310000.0],["2016-02-18",7.4557,7.4729,7.0829,7.2378,157500.0],["2016-02-19",7.1632,7.3525,7.0657,7.2263,207200.0],["2016-02-22",7.3812,7.754,7.3812,7.6737,235500.0],["2016-02-23",7.6565,7.6565,7.2091,7.255,376900.0],["2016-02-24",7.3123,8.4938,6.8822,8.4135,1250200.0],["2016-02-25",8.4938,8.5741,8.23,8.425,469200.0],["2016-02-26",8.4823,8.5913,8.3791,8.4823,438600.0],["2016-02-29",8.5569,8.6142,8.4594,8.5798,300000.0],["2016-03-01",8.7576,8.9469,8.6486,8.8895,411400.0],["2016-03-02",8.9469,9.7441,8.9239,9.7326,793000.0],["2016-03-03",9.6924,9.8014,9.5892,9.7957,717500.0],["2016-03-04",9.8071,10.1627,9.6007,9.9849,1010600.0],["2016-03-07",9.3942,10.0996,9.2336,10.0767,911900.0],["2016-03-08",9.9735,10.0824,9.5777,9.6466,332400.0],["2016-03-09",9.8416,9.8874,9.4458,9.6638,580500.0],["2016-03-10",9.7039,9.9677,9.6236,9.8874,378700.0],["2016-03-11",9.8645,10.1513,9.6064,10.0824,495800.0],["2016-03-14",9.9907,10.0193,9.6924,9.9161,263200.0],["2016-03-15",9.8416,9.8932,9.6064,9.8588,449900.0],["2016-03-16",9.8932,10.157,9.7154,10.1513,917000.0],["2016-03-17",10.2488,10.4667,10.2086,10.4151,344100.0],["2016-03-18",10.4954,10.6215,10.2889,10.4782,369800.0],["2016-03-21",10.4036,10.7592,10.2832,10.3405,282200.0],["2016-03-22",10.2545,10.4896,10.0996,10.3921,300200.0],["2016-03-23",10.2832,10.4724,10.0824,10.1283,219900.0],["2016-03-24",10.048,10.2545,9.8932,10.2545,367200.0],["2016-03-28",10.2774,10.3635,10.0538,10.2315,203900.0],["2016-03-29",10.2029,10.4093,9.9046,10.3979,362800.0],["2016-03-30",10.5183,10.7133,10.4151,10.4323,350900.0],["2016-03-31",10.4954,10.633,10.2717,10.3118,152200.0],["2016-04-01",10.1513,10.461,10.0021,10.4495,189400.0],["2016-04-04",10.4667,10.5355,10.1914,10.2315,170800.0],["2016-04-05",10.1283,10.4265,10.0996,10.2717,219800.0],["2016-04-06",10.3462,10.461,10.1971,10.2889,210600.0],["2016-04-07",10.329,10.4036,10.2373,10.329,222400.0],["2016-04-08",10.4724,10.6674,10.3921,10.5986,310300.0],["2016-04-11",10.6789,10.9771,10.633,10.719,310900.0],["2016-04-12",10.7305,10.9829,10.6732,10.9771,339800.0],["2016-04-13",11.0402,11.2639,11.0345,11.2409,1292500.0],["2016-04-14",11.2581,11.2581,10.9255,11.0574,405700.0],["2016-04-15",10.9771,11.1893,10.8968,11.132,239500.0],["2016-04-18",11.0173,11.1836,11.0115,11.0976,291900.0],["2016-04-19",11.2123,11.4073,11.1492,11.3671,709800.0],["2016-04-20",11.3614,11.4703,11.2467,11.3212,442400.0],["2016-04-21",11.413,11.4417,11.1148,11.1721,167400.0],["2016-04-22",11.3843,11.7858,11.1721,11.5334,432000.0],["2016-04-25",11.4417,11.4474,10.5814,10.6559,672800.0],["2016-04-26",10.6904,10.7592,10.2717,10.7018,563200.0],["2016-04-27",10.7534,11.3212,10.7248,11.2983,446600.0],["2016-04-28",11.2983,11.6653,11.2983,11.413,384100.0],["2016-04-29",11.585,11.9636,11.4245,11.7055,382300.0],["2016-05-02",11.6883,11.7112,11.304,11.5162,427400.0],["2016-05-03",11.3098,11.4703,10.828,10.9886,551400.0],["2016-05-04",10.8395,11.3155,10.8051,11.0345,531300.0],["2016-05-05",11.1549,11.1549,10.7362,10.7764,264700.0],["2016-05-06",10.7162,11.3848,10.6921,11.0535,764200.0],["2016-05-09",10.3788,10.5113,9.2283,9.7885,1033900.0],["2016-05-10",9.8849,10.5113,9.8849,10.4451,641400.0],["2016-05-11",10.4872,10.8969,10.3487,10.6981,616000.0],["2016-05-12",10.7402,10.8607,10.5897,10.6559,448600.0],["2016-05-13",10.6378,10.9752,10.4451,10.7523,436500.0],["2016-05-16",10.8426,11.1619,10.8426,11.0354,454600.0],["2016-05-17",11.0294,11.3245,10.9149,11.1619,536900.0],["2016-05-18",11.0113,11.2944,10.8788,10.9932,639100.0],["2016-05-19",10.8607,11.2583,10.6981,11.1619,514000.0],["2016-05-20",11.2764,11.4631,10.9872,11.174,603400.0],["2016-05-23",11.0595,11.4029,10.927,11.2824,425100.0],["2016-05-24",11.3727,11.445,10.9812,11.0173,538400.0],["2016-05-25",11.0715,11.4571,11.0595,11.4149,500600.0],["2016-05-26",11.5896,11.7643,11.3185,11.3486,544200.0],["2016-05-27",11.3245,11.3848,11.1197,11.2161,284500.0],["2016-05-31",11.2643,11.433,10.9812,10.9872,509500.0],["2016-06-01",10.8607,11.0294,10.7222,11.0113,575700.0],["2016-06-02",10.9451,11.3125,10.8969,11.2342,999000.0],["2016-06-03",11.3065,11.8064,11.3005,11.7823,642000.0],["2016-06-06",11.8787,12.4028,11.8546,12.3907,528800.0],["2016-06-07",12.3666,12.5895,12.3064,12.3727,684000.0],["2016-06-08",12.5714,12.8003,12.3425,12.3606,524500.0],["2016-06-09",12.1859,12.3124,11.939,12.0293,294100.0],["2016-06-10",11.8787,12.0956,11.704,11.7643,417200.0],["2016-06-13",11.7944,11.9149,11.5715,11.6257,300700.0],["2016-06-14",11.5414,11.692,11.3245,11.433,183700.0],["2016-06-15",11.5233,11.7884,11.4149,11.6558,246900.0],["2016-06-16",11.5173,11.692,11.3245,11.6498,147300.0],["2016-06-17",11.7281,11.9269,11.6679,11.7462,160700.0],["2016-06-20",11.9329,12.0956,11.8607,11.8787,144100.0],["2016-06-21",11.8546,11.8546,11.5956,11.6799,214400.0],["2016-06-22",11.7522,11.8366,11.6137,11.698,149500.0],["2016-06-23",11.8426,12.0293,11.7522,11.939,242600.0],["2016-06-24",11.6077,11.6558,11.0173,11.0896,250300.0],["2016-06-27",11.0113,11.1559,10.6198,10.7342,387200.0],["2016-06-28",10.939,11.174,10.939,11.0715,171200.0],["2016-06-29",11.3185,11.4029,11.1559,11.18,284200.0],["2016-06-30",11.2703,11.4812,11.1679,11.4812,273800.0],["2016-07-01",11.5053,11.7884,11.4571,11.7884,350000.0],["2016-07-05",11.6679,11.7763,11.3968,11.433,257600.0],["2016-07-06",11.3366,11.3486,11.0836,11.2643,271600.0],["2016-07-07",11.3185,11.4029,11.192,11.3125,352000.0],["2016-07-08",11.4751,11.6739,11.4751,11.6257,220500.0],["2016-07-11",11.7763,12.1197,11.7763,12.0835,192800.0],["2016-07-12",12.2642,12.4992,12.1136,12.463,413300.0],["2016-07-13",12.5714,12.9389,12.4751,12.8003,512600.0],["2016-07-14",12.8546,12.9449,12.6498,12.8064,285700.0],["2016-07-15",12.8064,12.9389,12.722,12.7883,264600.0],["2016-07-18",12.7702,13.463,12.722,13.4268,602300.0],["2016-07-19",13.3244,13.3967,12.957,13.0654,285400.0],["2016-07-20",12.8907,12.9509,12.5413,12.6618,283400.0],["2016-07-21",12.7763,12.9208,12.6919,12.8064,401400.0],["2016-07-22",12.7943,12.8967,12.6678,12.8425,356300.0],["2016-07-25",12.8064,12.9871,12.6678,12.8003,295100.0],["2016-07-26",12.8305,13.2401,12.8124,13.21,724800.0],["2016-07-27",13.3726,13.5714,13.1738,13.3425,566300.0],["2016-07-28",13.3726,13.4268,12.9931,13.0353,378700.0],["2016-07-29",13.0714,13.1317,12.9208,13.0774,280200.0],["2016-08-01",13.1136,13.2702,12.8124,12.8666,250200.0],["2016-08-02",12.8967,12.969,12.5112,12.6377,315500.0],["2016-08-03",13.5533,14.1256,12.9991,14.0954,1573000.0],["2016-08-04",14.0714,14.0894,13.5654,13.6015,490800.0],["2016-08-05",13.6798,13.9027,13.5834,13.8846,372900.0],["2016-08-08",13.9689,14.2039,13.9689,14.0352,487100.0],["2016-08-09",14.0533,14.2159,13.6497,13.6557,474400.0],["2016-08-10",13.7099,13.8545,13.5413,13.5834,323700.0],["2016-08-11",13.6136,13.6136,13.3786,13.6015,359400.0],["2016-08-12",13.5111,13.5895,13.1979,13.21,248500.0],["2016-08-15",13.3003,13.469,13.2702,13.3967,259100.0],["2016-08-16",13.4871,13.4871,13.3184,13.3244,225400.0],["2016-08-17",13.3244,13.3304,13.1076,13.216,161800.0],["2016-08-18",13.3244,13.3846,13.1919,13.3425,160800.0],["2016-08-19",13.21,13.228,12.9389,13.0654,255400.0],["2016-08-22",12.9329,12.9509,12.8064,12.8425,175900.0],["2016-08-23",12.9329,13.1196,12.7341,12.7582,243000.0],["2016-08-24",12.722,12.8365,12.5955,12.6437,295900.0],["2016-08-25",12.6196,12.8967,12.5534,12.5715,327500.0],["2016-08-26",12.7281,12.9389,12.3907,12.451,250300.0],["2016-08-29",12.4389,12.5955,12.3666,12.5112,205900.0],["2016-08-30",12.4871,12.5714,12.192,12.3185,260900.0],["2016-08-31",12.2763,12.3606,11.9269,12.0474,403000.0],["2016-09-01",12.0775,12.2341,11.9149,12.0835,175100.0],["2016-09-02",12.2522,12.3847,12.0233,12.1076,175200.0],["2016-09-06",12.4088,12.4088,12.0474,12.3245,404800.0],["2016-09-07",12.2582,12.2703,12.0594,12.1317,204700.0],["2016-09-08",12.1076,12.3787,12.0474,12.3185,291600.0],["2016-09-09",12.204,12.2823,11.8004,11.8426,274400.0],["2016-09-12",11.7342,11.9992,11.5113,11.9209,250600.0],["2016-09-13",11.8064,11.8064,11.2643,11.3727,200800.0],["2016-09-14",11.5414,11.698,11.0173,11.192,495900.0],["2016-09-15",11.2764,11.6438,11.2041,11.6438,842600.0],["2016-09-16",11.5655,11.6137,11.3968,11.5293,217700.0],["2016-09-19",11.698,11.7944,11.451,11.5354,199400.0],["2016-09-20",11.6318,11.7462,11.5293,11.6137,228200.0],["2016-09-21",11.7703,11.951,11.6197,11.8968,229800.0],["2016-09-22",12.1257,12.2883,11.7342,11.7583,178900.0],["2016-09-23",11.7583,11.939,11.7281,11.7944,236300.0],["2016-09-26",11.7462,11.7884,11.6077,11.6137,174700.0],["2016-09-27",11.5053,11.5595,11.192,11.3788,359800.0],["2016-09-28",11.4571,11.945,11.4571,11.939,362800.0],["2016-09-29",12.0353,12.0353,11.7703,11.8607,270500.0],["2016-09-30",11.9811,12.0052,11.6739,11.8245,216300.0],["2016-10-03",11.8667,11.951,11.8185,11.9209,160800.0],["2016-10-04",11.8607,11.957,11.3848,11.4089,241100.0],["2016-10-05",11.5534,11.704,11.4029,11.5775,145400.0],["2016-10-06",11.5474,11.6619,11.4812,11.5655,201300.0],["2016-10-07",11.6378,11.6558,11.2824,11.5293,186800.0],["2016-10-10",11.6679,11.8667,11.6679,11.8305,280200.0],["2016-10-11",11.7703,11.9269,11.698,11.8366,269100.0],["2016-10-12",11.8064,12.0414,11.7823,11.957,191300.0],["2016-10-13",11.7342,11.8727,11.4932,11.8546,193500.0],["2016-10-14",12.0052,12.1679,11.9329,12.0655,236800.0],["2016-10-17",12.1136,12.5715,12.1136,12.463,308100.0],["2016-10-18",12.7582,12.975,12.6136,12.8064,507700.0],["2016-10-19",12.8847,13.5111,12.8546,13.3907,588100.0],["2016-10-20",13.3606,13.6135,13.1919,13.5654,226100.0],["2016-10-21",13.5232,13.6196,13.3666,13.5111,358500.0],["2016-10-24",13.6437,13.8244,13.5714,13.7822,423400.0],["2016-10-25",13.9208,14.499,13.9208,14.2882,1113600.0],["2016-10-26",14.1738,14.5111,13.993,14.4569,591200.0],["2016-10-27",14.493,14.493,14.0834,14.2822,242100.0],["2016-10-28",14.3304,14.487,14.2159,14.3605,354100.0],["2016-10-31",14.4207,14.4508,14.228,14.4027,239000.0],["2016-11-01",14.5111,14.5472,13.975,14.0834,348000.0],["2016-11-02",13.9991,14.1015,13.74,13.7581,341500.0],["2016-11-03",13.7943,15.9628,13.7943,15.6676,1275200.0],["2016-11-04",15.6977,15.6977,14.6075,15.1014,1042600.0],["2016-11-07",15.4568,15.8483,15.4568,15.7941,859500.0],["2016-11-08",15.758,15.9206,15.5953,15.7038,414400.0],["2016-11-09",15.511,15.511,14.5171,15.0171,1135700.0],["2016-11-10",15.1135,15.4929,14.6255,14.6978,529700.0],["2016-11-11",14.6556,14.6556,13.6678,13.7581,666200.0],["2016-11-14",13.9689,14.0713,13.7099,13.9208,476600.0],["2016-11-15",13.8846,13.975,13.5654,13.9147,433200.0],["2016-11-16",13.8304,13.8304,13.1738,13.4449,378900.0],["2016-11-17",13.5955,13.5955,13.0232,13.1859,442600.0],["2016-11-18",13.1798,13.2883,13.0533,13.0774,394200.0],["2016-11-21",13.216,13.6437,13.1136,13.5654,483500.0],["2016-11-22",13.722,14.7099,13.6437,14.5472,1014000.0],["2016-11-23",14.6797,14.8725,14.3002,14.5773,363100.0],["2016-11-25",14.6617,14.9267,14.4689,14.746,310400.0],["2016-11-28",14.746,14.758,14.4629,14.6617,344800.0],["2016-11-29",14.4267,14.7882,14.0051,14.5292,621800.0],["2016-11-30",14.7882,15.2279,14.7219,14.752,505700.0],["2016-12-01",14.8725,14.9086,14.4629,14.7038,390000.0],["2016-12-02",14.6135,14.7279,14.2882,14.7038,412500.0],["2016-12-05",14.7038,15.5652,14.7038,15.2942,399800.0],["2016-12-06",15.2942,15.3905,15.0713,15.3484,272800.0],["2016-12-07",15.4688,16.2459,15.3484,16.1013,888300.0],["2016-12-08",16.2278,16.264,15.8905,15.9568,440600.0],["2016-12-09",15.9628,15.9628,15.505,15.6255,207000.0],["2016-12-12",15.4809,15.8604,15.4267,15.4568,239300.0],["2016-12-13",15.4086,15.5351,14.6014,14.74,570700.0],["2016-12-14",14.7882,15.3604,14.7882,14.8303,415200.0],["2016-12-15",14.7159,14.8364,14.3364,14.7942,392200.0],["2016-12-16",14.8303,14.8303,14.4207,14.499,272500.0],["2016-12-19",14.3123,14.3605,13.8605,14.0171,336700.0],["2016-12-20",14.0171,14.8062,13.9208,14.7641,396200.0],["2016-12-21",14.8966,15.1074,14.8243,14.9629,327700.0],["2016-12-22",14.9327,14.999,14.6918,14.7761,251300.0],["2016-12-23",14.7761,14.8544,14.6376,14.74,207000.0],["2016-12-27",14.746,15.1315,14.6918,15.0894,209100.0],["2016-12-28",15.252,15.499,14.9508,14.999,235600.0],["2016-12-29",15.0472,15.1737,14.6556,14.8605,176600.0],["2016-12-30",15.0231,15.0231,14.4267,14.5472,183900.0],["2017-01-03",14.8605,14.8906,14.4689,14.74,419300.0],["2017-01-04",14.758,14.8424,14.3906,14.5412,261700.0],["2017-01-05",14.5954,14.752,14.4147,14.4508,194700.0],["2017-01-06",14.3786,14.4569,14.0894,14.1497,190500.0],["2017-01-09",14.1497,14.5231,14.1015,14.228,246300.0],["2017-01-10",14.487,14.7038,14.2822,14.3304,375300.0],["2017-01-11",14.3786,14.5051,13.7762,14.3003,799100.0],["2017-01-12",14.1738,14.9086,14.1738,14.7219,456500.0],["2017-01-13",14.7038,15.1616,14.7038,14.9086,367900.0],["2017-01-17",14.9869,15.1616,14.8725,14.9689,372000.0],["2017-01-18",15.1074,15.2701,14.9568,15.0713,465500.0],["2017-01-19",15.0833,15.0833,14.3183,14.3243,334200.0],["2017-01-20",14.3243,14.5111,13.8364,13.9147,571000.0],["2017-01-23",14.0774,14.24,13.9689,14.24,581600.0],["2017-01-24",14.3846,14.6014,14.3063,14.4629,523100.0],["2017-01-25",14.3906,14.3966,13.9388,14.1858,276900.0],["2017-01-26",14.0834,14.3484,13.8364,13.9991,204600.0],["2017-01-27",14.0774,14.1918,13.8726,13.987,288400.0],["2017-01-30",13.9388,14.0954,13.5051,13.5654,257400.0],["2017-01-31",13.6617,13.8184,13.3545,13.7702,256200.0],["2017-02-01",13.9208,14.1798,13.5533,13.7762,187800.0],["2017-02-02",13.7762,14.0111,13.7461,13.9569,236900.0],["2017-02-03",13.975,14.0533,13.7581,13.8786,241600.0],["2017-02-06",14.0473,14.0593,13.7099,13.7581,241400.0],["2017-02-07",13.8364,13.9087,13.4569,13.5111,245900.0],["2017-02-08",13.5232,13.8846,13.5232,13.728,242700.0],["2017-02-09",13.6919,13.8846,13.5774,13.8665,206500.0],["2017-02-10",14.0051,14.6316,13.8967,14.2942,253500.0],["2017-02-13",14.493,14.8605,14.4569,14.746,381300.0],["2017-02-14",14.6677,14.7701,14.0954,14.2882,472900.0],["2017-02-15",14.2039,14.481,14.1858,14.4027,582500.0],["2017-02-16",14.4388,14.5834,14.1436,14.3063,272700.0],["2017-02-17",14.2882,14.3786,14.1376,14.1918,437600.0],["2017-02-21",14.1738,14.2942,13.3846,14.2701,876700.0],["2017-02-22",14.5653,16.3483,14.2762,15.7158,2458800.0],["2017-02-23",16.1254,16.8904,15.5411,15.8423,1234900.0],["2017-02-24",15.6797,15.7941,15.258,15.4327,591000.0],["2017-02-27",15.4688,15.9026,15.4207,15.7459,694000.0],["2017-02-28",15.8001,15.9989,15.6315,15.9748,359900.0],["2017-03-01",16.2459,16.5049,16.1736,16.3543,376100.0],["2017-03-02",16.4146,16.4989,15.8604,15.8785,697000.0],["2017-03-03",15.9447,16.5712,15.9447,16.5109,404400.0],["2017-03-06",16.3242,16.4206,15.8423,16.1616,443800.0],["2017-03-07",16.1435,16.1555,15.7399,15.758,404600.0],["2017-03-08",15.7339,15.9568,15.4568,15.5291,251600.0],["2017-03-09",15.4508,15.6496,15.3905,15.4749,189000.0],["2017-03-10",15.6134,15.9206,15.3785,15.4688,264300.0],["2017-03-13",15.5231,15.8303,15.3785,15.8182,302600.0],["2017-03-14",15.6435,15.7399,15.3905,15.6315,343500.0],["2017-03-15",15.7158,16.1435,15.4387,16.1134,266800.0],["2017-03-16",16.276,16.6073,16.2579,16.4567,507600.0],["2017-03-17",16.4868,16.4868,16.029,16.0351,292000.0],["2017-03-20",16.1134,16.4206,15.9929,16.3483,216600.0],["2017-03-21",16.3423,16.4085,15.77,15.7761,383800.0],["2017-03-22",15.7218,15.9929,15.5351,15.8182,263900.0],["2017-03-23",15.8001,15.9086,15.505,15.758,364500.0],["2017-03-24",15.7399,15.7821,15.517,15.6014,229000.0],["2017-03-27",15.4327,15.8001,15.0653,15.6977,315700.0],["2017-03-28",15.6857,16.005,15.6737,15.9146,285500.0],["2017-03-29",15.8483,16.0772,15.7941,15.8483,312100.0],["2017-03-30",15.7761,15.9688,15.5773,15.752,1069300.0],["2017-03-31",15.6676,16.0652,15.4508,15.7339,575800.0],["2017-04-03",15.8905,16.0471,15.5472,15.6435,278600.0],["2017-04-04",15.6737,15.9869,15.4929,15.9266,357300.0],["2017-04-05",15.9628,15.9628,15.5592,15.5712,335500.0],["2017-04-06",15.6014,15.8905,15.4749,15.7339,315600.0],["2017-04-07",15.5953,15.9387,15.5231,15.764,225200.0],["2017-04-10",15.8303,15.9869,15.6857,15.9507,402400.0],["2017-04-11",15.9387,16.017,15.511,15.9628,408700.0],["2017-04-12",15.9628,16.023,15.0592,15.1255,574900.0],["2017-04-13",15.0773,15.2942,14.9026,14.999,374300.0],["2017-04-17",14.999,15.1496,14.8364,15.0532,327500.0],["2017-04-18",14.8183,15.1315,14.7219,14.74,424800.0],["2017-04-19",14.8906,14.9568,14.5171,14.5352,383900.0],["2017-04-20",14.6797,15.0653,14.6135,14.9448,397500.0],["2017-04-21",14.999,15.2098,14.8002,15.1496,483800.0],["2017-04-24",15.3303,15.5953,15.2701,15.3725,941300.0],["2017-04-25",15.5773,15.6014,15.1496,15.3845,1085800.0],["2017-04-26",16.0592,16.264,15.005,15.0894,1395700.0],["2017-04-27",15.1797,15.5713,14.7821,15.3363,1427500.0],["2017-04-28",15.3363,15.5411,15.1014,15.252,566000.0],["2017-05-01",15.3423,15.4447,15.2219,15.2279,306500.0],["2017-05-02",15.3002,15.3604,15.0773,15.2339,348900.0],["2017-05-03",15.2098,15.246,14.7761,14.8364,458800.0],["2017-05-04",14.7882,14.7942,14.2159,14.499,714000.0],["2017-05-05",14.5744,15.0207,14.4927,14.8447,1183900.0],["2017-05-08",14.8321,14.8887,14.3168,14.5682,755500.0],["2017-05-09",14.6562,15.1464,14.5807,15.1275,619100.0],["2017-05-10",15.1464,15.3978,15.0144,15.3726,705700.0],["2017-05-11",15.3915,15.8188,15.3035,15.668,1035400.0],["2017-05-12",15.5863,15.6743,15.3349,15.492,558600.0],["2017-05-15",15.7183,15.932,15.624,15.8565,590600.0],["2017-05-16",15.9257,16.0702,15.7309,16.02,324100.0],["2017-05-17",15.8503,16.0577,15.7623,16.0011,542800.0],["2017-05-18",15.7309,15.8565,15.536,15.7183,607700.0],["2017-05-19",15.8754,16.397,15.8,16.2651,394900.0],["2017-05-22",16.3216,16.4662,16.2211,16.3153,551500.0],["2017-05-23",16.3279,16.9375,16.3028,16.7867,397600.0],["2017-05-24",16.793,16.969,16.3782,16.4536,330300.0],["2017-05-25",16.5039,16.7804,16.1896,16.2399,403000.0],["2017-05-26",16.2651,16.6484,16.2462,16.5793,404400.0],["2017-05-30",16.5039,16.5856,16.3091,16.4222,455100.0],["2017-05-31",16.3719,16.4787,16.2713,16.353,410900.0],["2017-06-01",16.3908,16.4976,16.2651,16.2965,336000.0],["2017-06-02",16.2839,16.2902,15.9131,16.2022,303000.0],["2017-06-05",16.1456,16.3279,16.0954,16.3028,275500.0],["2017-06-06",16.3091,16.3091,16.1456,16.1896,369600.0],["2017-06-07",16.2148,16.2902,16.0639,16.1142,263500.0],["2017-06-08",16.1268,16.4285,16.0262,16.4222,380700.0],["2017-06-09",16.4159,16.4913,16.2274,16.4536,707500.0],["2017-06-12",16.4662,16.5667,16.2148,16.4159,277600.0],["2017-06-13",16.4725,16.4725,16.2525,16.353,233300.0],["2017-06-14",16.3593,16.3593,15.9131,16.0514,499000.0],["2017-06-15",15.8503,16.1142,15.712,16.0074,405600.0],["2017-06-16",15.9885,16.0074,15.7309,15.9194,491100.0],["2017-06-19",16.0262,16.3782,15.9571,16.0514,191200.0],["2017-06-20",15.932,15.932,15.7183,15.7748,289400.0],["2017-06-21",15.6806,15.7748,15.4606,15.6366,333100.0],["2017-06-22",15.756,15.9697,15.712,15.8188,221100.0],["2017-06-23",15.9948,16.0514,15.7623,16.0074,223400.0],["2017-06-26",16.1142,16.2399,15.8817,16.1394,312800.0],["2017-06-27",16.1394,16.5479,16.0388,16.4096,434200.0],["2017-06-28",16.5039,17.2078,16.5039,17.1512,492100.0],["2017-06-29",17.1575,17.5157,16.8558,16.9061,436200.0],["2017-06-30",17.0255,17.874,16.925,17.654,583700.0],["2017-07-03",17.654,17.8614,17.5534,17.61,185200.0],["2017-07-05",17.6666,17.6666,17.1449,17.4906,193000.0],["2017-07-06",17.478,17.8111,17.4655,17.6289,305000.0],["2017-07-07",17.6226,17.7106,17.3083,17.6163,291800.0],["2017-07-10",17.5534,17.9682,17.4403,17.8865,189200.0],["2017-07-11",17.9054,18.2133,17.83,18.1254,310600.0],["2017-07-12",18.3013,18.4333,18.0751,18.3956,278500.0],["2017-07-13",18.4145,18.4145,18.0437,18.3328,478000.0],["2017-07-14",18.471,18.6156,18.1316,18.3265,669700.0],["2017-07-17",18.4082,18.6847,18.2008,18.5779,704800.0],["2017-07-18",18.5716,18.6659,18.4082,18.5653,199700.0],["2017-07-19",18.691,18.955,18.4836,18.8355,486600.0],["2017-07-20",18.823,19.1246,18.7601,18.9361,291200.0],["2017-07-21",18.955,19.0869,18.6973,18.9172,319300.0],["2017-07-24",18.955,19.6903,18.8607,19.4829,464100.0],["2017-07-25",19.7343,20.0359,19.6023,19.6211,340400.0],["2017-07-26",19.7531,19.7845,18.9738,19.1372,424900.0],["2017-07-27",19.1498,19.3069,18.9047,18.9424,253900.0],["2017-07-28",19.0115,19.2063,18.8355,19.0681,292700.0],["2017-07-31",19.1875,19.42,19.0744,19.2315,350400.0],["2017-08-01",19.2943,19.552,18.9927,19.1561,418200.0],["2017-08-02",20.1616,20.1993,18.4145,18.9989,431600.0],["2017-08-03",18.9675,19.2503,18.5024,18.559,319800.0],["2017-08-04",18.7727,18.8293,18.4082,18.7224,299000.0],["2017-08-07",18.8544,19.6589,18.7413,19.42,592800.0],["2017-08-08",19.3446,19.4452,19.0429,19.0932,289200.0],["2017-08-09",18.9047,19.0241,18.7915,18.911,168700.0],["2017-08-10",18.7727,18.8858,18.5527,18.735,275900.0],["2017-08-11",18.5716,18.7727,18.3265,18.647,215100.0],["2017-08-14",18.6973,18.9612,18.4773,18.6219,349900.0],["2017-08-15",18.6281,18.6973,18.4207,18.4962,159500.0],["2017-08-16",18.559,18.8104,18.5402,18.7098,1111000.0],["2017-08-17",18.5527,18.691,18.0562,18.0688,348700.0],["2017-08-18",18.1128,18.4145,18.0877,18.383,284500.0],["2017-08-21",18.4207,18.5276,18.2071,18.2762,228400.0],["2017-08-22",18.4585,18.955,18.4019,18.8921,394400.0],["2017-08-23",18.8607,19.2063,18.7978,19.0178,534100.0],["2017-08-24",19.0869,19.3383,19.0178,19.2189,350800.0],["2017-08-25",19.3258,19.4577,19.2629,19.3383,182100.0],["2017-08-28",19.4075,19.4389,19.1686,19.2441,92500.0],["2017-08-29",19.1058,19.1184,18.8544,19.0618,436300.0],["2017-08-30",19.0492,19.0744,18.8733,19.0241,178600.0],["2017-08-31",19.1812,19.2189,18.9675,19.1246,308600.0],["2017-09-01",19.2252,19.8034,19.0869,19.7531,748900.0],["2017-09-05",19.8097,20.2182,19.288,19.5583,343500.0],["2017-09-06",19.6651,19.8977,19.6463,19.6526,234800.0],["2017-09-07",19.7406,19.8097,19.5332,19.7657,154200.0],["2017-09-08",19.684,19.816,19.4892,19.6903,291000.0],["2017-09-11",19.8285,20.4507,19.8285,20.3627,437100.0],["2017-09-12",20.4193,20.6141,20.2873,20.545,324600.0],["2017-09-13",20.4444,20.633,20.4005,20.589,347500.0],["2017-09-14",20.5324,20.5324,19.9354,19.9479,432700.0],["2017-09-15",19.8411,20.0548,19.7971,19.8725,796400.0],["2017-09-18",19.9731,20.2999,19.8788,20.0988,266700.0],["2017-09-19",20.0737,20.0925,19.8725,19.9857,213500.0],["2017-09-20",19.8914,20.1114,19.6651,19.8223,250300.0],["2017-09-21",19.684,20.0988,19.5583,19.6966,182200.0],["2017-09-22",19.5834,19.7971,19.5206,19.6903,150400.0],["2017-09-25",19.7154,19.7406,19.0681,19.1121,261400.0],["2017-09-26",19.1561,19.2566,18.9047,18.9424,315600.0],["2017-09-27",19.0429,19.1686,18.7161,19.0744,338000.0],["2017-09-28",19.0555,19.2566,18.9424,19.1561,360300.0],["2017-09-29",19.2315,19.5771,19.2315,19.4389,1024700.0],["2017-10-02",19.464,19.5709,19.332,19.42,340400.0],["2017-10-03",19.4954,19.5143,18.9172,19.1309,508300.0],["2017-10-04",19.1686,19.6337,19.0492,19.4515,316500.0],["2017-10-05",19.6023,19.7343,19.2943,19.3949,277800.0],["2017-10-06",19.332,19.4515,19.2252,19.3886,150800.0],["2017-10-09",19.3446,19.3446,18.9235,19.0115,228000.0],["2017-10-10",19.1372,19.1624,18.9864,18.9989,197200.0],["2017-10-11",19.0367,19.3697,18.9675,19.3697,347700.0],["2017-10-12",19.4012,19.6651,19.4012,19.5771,496700.0],["2017-10-13",19.9542,20.4256,19.8223,20.3565,671200.0],["2017-10-16",20.6016,20.9849,19.86,19.8977,568600.0],["2017-10-17",19.9228,19.9794,19.2692,19.3509,382400.0],["2017-10-18",19.3572,19.7154,19.288,19.6274,209500.0],["2017-10-19",19.4766,19.5709,19.2189,19.5583,138400.0],["2017-10-20",19.7154,20.0171,19.6526,19.9982,195100.0],["2017-10-23",19.9605,20.1365,19.86,19.8914,172900.0],["2017-10-24",19.8914,20.4507,19.772,20.413,313200.0],["2017-10-25",20.3879,20.6079,20.0359,20.4382,406100.0],["2017-10-26",20.5576,20.7838,20.3125,20.3313,318400.0],["2017-10-27",20.2748,20.5324,20.1491,20.2685,226600.0],["2017-10-30",20.1428,20.2496,19.8977,19.8977,209400.0],["2017-10-31",19.7217,19.9102,19.3635,19.4892,390200.0],["2017-11-01",19.6777,19.7406,17.786,18.8104,1553500.0],["2017-11-02",18.7538,19.2315,18.5402,18.7538,754500.0],["2017-11-03",18.8544,18.867,18.2259,18.4207,471000.0],["2017-11-06",18.5087,18.6156,18.0751,18.2133,422000.0],["2017-11-07",18.1191,18.1819,17.8237,17.9242,294700.0],["2017-11-08",17.8363,18.0625,17.6414,18.0059,318400.0],["2017-11-09",17.7734,17.8111,17.4655,17.5157,344700.0],["2017-11-10",17.5283,17.9054,17.5283,17.7985,388500.0],["2017-11-13",17.654,17.9054,17.5974,17.7797,204900.0],["2017-11-14",17.6414,17.6414,17.013,17.0695,360700.0],["2017-11-15",16.8998,17.2015,16.573,17.0758,480800.0],["2017-11-16",17.1324,17.3523,17.1324,17.3335,187100.0],["2017-11-17",17.3083,17.4466,17.1512,17.3649,193900.0],["2017-11-20",17.3775,17.5597,17.3398,17.522,290200.0],["2017-11-21",17.6289,17.918,17.5346,17.5723,140800.0],["2017-11-22",17.7106,17.8928,17.4906,17.6729,333700.0],["2017-11-24",17.8237,18.0122,17.5723,17.874,239400.0],["2017-11-27",17.9305,17.9305,17.4717,17.5032,352800.0],["2017-11-28",17.5094,17.5472,17.2329,17.3963,275000.0],["2017-11-29",17.4277,17.8865,17.39,17.83,447200.0],["2017-11-30",17.8551,18.0877,17.7231,17.9494,506700.0],["2017-12-01",17.9808,18.1694,17.5786,17.7671,237800.0],["2017-12-04",17.9934,18.3013,17.8928,18.0814,294100.0],["2017-12-05",17.8991,18.0374,17.5472,17.5912,501800.0],["2017-12-06",17.9242,18.2951,17.8677,18.0437,374500.0],["2017-12-07",18.0374,18.1568,17.742,18.1128,297100.0],["2017-12-08",18.2511,18.4019,18.0185,18.3453,291100.0],["2017-12-11",18.427,18.6973,18.3453,18.4647,257200.0],["2017-12-12",18.4522,18.5841,18.339,18.5339,302900.0],["2017-12-13",18.5967,18.7413,18.4836,18.7224,281900.0],["2017-12-14",18.779,18.955,18.4647,18.5024,503300.0],["2017-12-15",18.6281,18.9298,18.5087,18.8544,494300.0],["2017-12-18",19.0869,19.4766,19.0681,19.3446,477200.0],["2017-12-19",19.4515,19.596,19.1498,19.5834,318800.0],["2017-12-20",19.7657,20.2056,19.596,19.9668,406700.0],["2017-12-21",20.0045,20.0674,19.772,19.9479,171000.0],["2017-12-22",19.9542,20.1114,19.6526,19.7091,224100.0],["2017-12-26",19.8034,19.8788,19.6211,19.8348,116900.0],["2017-12-27",19.8725,19.8851,19.5834,19.6966,157200.0],["2017-12-28",19.8285,19.8285,19.6274,19.7531,142500.0],["2017-12-29",19.8285,19.9228,19.4075,19.8537,229000.0],["2018-01-02",19.9228,20.6518,19.9165,20.5387,308900.0],["2018-01-03",20.6644,20.897,20.2748,20.7524,299000.0],["2018-01-04",20.8404,21.3683,20.7524,21.0918,552000.0],["2018-01-05",21.1483,21.3872,21.0352,21.0981,544100.0],["2018-01-08",21.2238,21.2678,20.9284,21.1421,361000.0],["2018-01-09",21.1735,21.2238,20.8781,20.9158,425400.0],["2018-01-10",20.9409,21.0164,20.457,20.5953,470200.0],["2018-01-11",20.765,21.0541,20.7021,21.0478,325000.0],["2018-01-12",21.1672,21.6574,21.0666,21.6009,473900.0],["2018-01-16",21.6448,21.7391,21.0792,21.2678,306200.0],["2018-01-17",21.2489,21.7957,21.2049,21.7454,411800.0],["2018-01-18",21.6826,21.6826,20.9724,21.0227,414600.0],["2018-01-19",21.0918,21.1923,20.7964,21.1169,271400.0],["2018-01-22",21.1483,21.1483,20.7901,20.8907,176500.0],["2018-01-23",20.8467,20.8907,20.5387,20.7147,213100.0],["2018-01-24",21.0227,21.3055,20.8718,20.9095,310700.0],["2018-01-25",21.1483,21.2803,20.853,21.0415,237300.0],["2018-01-26",21.1044,21.3746,21.0415,21.2615,357300.0],["2018-01-29",21.2426,22.6253,20.9787,21.3243,1439200.0],["2018-01-30",21.3118,21.5129,21.2238,21.3997,435000.0],["2018-01-31",21.6826,21.8648,21.3055,21.4375,251100.0],["2018-02-01",21.4186,22.1288,21.3495,21.89,469300.0],["2018-02-02",21.67,21.67,20.9849,21.1483,404100.0],["2018-02-05",21.0038,21.3557,20.7021,20.853,552600.0],["2018-02-06",20.6016,21.9968,20.4382,21.3306,741500.0],["2018-02-07",21.2426,21.5757,21.0729,21.2489,243000.0],["2018-02-08",21.3746,21.67,20.6896,20.7964,524200.0],["2018-02-09",20.9975,21.5129,19.4892,20.7461,667300.0],["2018-02-12",20.9535,21.5883,20.8907,21.4123,290600.0],["2018-02-13",21.3872,21.6511,21.1735,21.582,190800.0],["2018-02-14",21.5192,22.5499,21.274,22.4304,485100.0],["2018-02-15",22.5373,22.9144,22.4933,22.6504,345300.0],["2018-02-16",22.6316,23.2852,22.4807,23.0464,430300.0],["2018-02-20",22.707,22.9395,22.2042,22.3739,358600.0],["2018-02-21",23.4737,24.8124,22.8829,22.9709,976200.0],["2018-02-22",23.0526,23.5868,22.8641,23.0589,452500.0],["2018-02-23",23.0526,23.2286,22.7195,23.0526,219100.0],["2018-02-26",23.2538,23.2538,22.7824,23.0024,246800.0],["2018-02-27",22.9458,23.0589,22.575,22.7573,499600.0],["2018-02-28",22.8012,22.8012,21.6888,21.7328,489400.0],["2018-03-01",21.8648,22.1162,21.5569,21.7894,482600.0],["2018-03-02",21.6511,21.6511,20.4445,21.1483,669200.0],["2018-03-05",20.8655,21.7014,20.5701,21.3809,597500.0],["2018-03-06",21.5254,21.8837,21.3997,21.6197,309800.0],["2018-03-07",21.4186,21.5946,20.8341,21.2678,289000.0],["2018-03-08",21.3997,21.5129,21.1044,21.4563,333900.0],["2018-03-09",21.7454,21.7454,21.2929,21.4437,202800.0],["2018-03-12",21.5254,21.5254,21.2426,21.3935,326300.0],["2018-03-13",21.4123,21.5317,21.0352,21.1044,425500.0],["2018-03-14",21.2552,21.2929,20.8592,20.9284,130900.0],["2018-03-15",20.897,20.941,20.4759,20.5827,144500.0],["2018-03-16",20.5701,20.8907,20.457,20.501,376400.0],["2018-03-19",20.3313,20.413,19.9731,20.2308,303300.0],["2018-03-20",20.2622,20.6456,20.0925,20.4444,293400.0],["2018-03-21",20.677,21.3746,20.6456,21.2866,291300.0],["2018-03-22",20.8907,20.8907,19.9668,20.0359,314800.0],["2018-03-23",20.1616,20.3188,19.8977,19.9354,190600.0],["2018-03-26",20.2182,20.2936,19.9354,20.2182,136200.0],["2018-03-27",20.3816,20.5136,19.8662,20.0108,116500.0],["2018-03-28",19.9228,19.9228,19.5394,19.7406,229800.0],["2018-03-29",19.9228,20.589,19.772,20.4193,207800.0],["2018-04-02",20.4193,20.677,20.325,20.4759,241200.0],["2018-04-03",20.677,20.9347,20.545,20.6833,245700.0],["2018-04-04",20.5576,21.1546,20.3062,21.0289,366000.0],["2018-04-05",21.2803,21.8774,21.23,21.758,177000.0],["2018-04-06",21.626,21.6888,21.2112,21.5254,270200.0],["2018-04-09",21.5757,21.8837,21.4186,21.5757,139400.0],["2018-04-10",21.9842,22.2922,21.7077,22.2293,171500.0],["2018-04-11",22.2105,22.4933,22.0596,22.443,258100.0],["2018-04-12",22.4744,23.0212,22.3865,22.9144,312600.0],["2018-04-13",23.1281,23.1281,22.5499,22.619,98300.0],["2018-04-16",22.7761,22.8892,22.4493,22.7384,107500.0],["2018-04-17",22.8012,23.2349,22.6944,23.0966,299300.0],["2018-04-18",23.4612,24.1588,23.304,23.8634,325100.0],["2018-04-19",24.0394,24.0645,23.6246,24.0142,281600.0],["2018-04-20",24.1148,24.1148,23.7,23.788,201900.0],["2018-04-23",23.6811,23.7251,23.3355,23.7188,280800.0],["2018-04-24",23.8822,24.3473,23.5806,23.832,274500.0],["2018-04-25",23.7754,24.4416,23.656,23.7503,329600.0],["2018-04-26",24.6238,26.6664,24.5107,26.5156,851000.0],["2018-04-27",26.3333,26.6036,25.1392,25.5666,764400.0],["2018-04-30",25.7048,25.9185,24.7432,24.9318,662400.0],["2018-05-01",24.7055,25.5666,24.1776,25.4849,402500.0],["2018-05-02",25.51,25.7677,24.781,24.9381,488100.0],["2018-05-03",25.1392,26.1259,24.8564,25.8934,397700.0],["2018-05-04",25.8353,26.3583,25.6545,25.6997,452500.0],["2018-05-07",25.7642,26.0548,25.6093,25.6803,206600.0],["2018-05-08",25.648,25.9644,25.3316,25.4026,353400.0],["2018-05-09",25.6674,25.7448,25.3574,25.5253,231000.0],["2018-05-10",25.8482,25.9257,25.5899,25.8934,244700.0],["2018-05-11",26.029,26.2679,25.7771,25.7901,110000.0],["2018-05-14",26.029,26.1194,25.5447,25.6351,269900.0],["2018-05-15",25.6545,26.4164,25.6545,26.1129,1250700.0],["2018-05-16",26.1517,26.8942,26.0096,26.5907,638200.0],["2018-05-17",26.6682,26.8878,26.2098,26.3518,211000.0],["2018-05-18",26.2227,26.3454,25.648,25.7061,256400.0],["2018-05-21",25.8288,25.9515,25.5124,25.6028,304700.0],["2018-05-22",25.6028,25.7771,25.4091,25.4349,152900.0],["2018-05-23",25.1702,25.2735,24.6923,25.0927,293500.0],["2018-05-24",25.125,25.196,24.6471,24.8215,198700.0],["2018-05-25",24.6923,24.6923,24.2726,24.3695,255500.0],["2018-05-29",24.0724,24.1822,23.1039,23.2911,542100.0],["2018-05-30",23.5042,23.6204,23.2588,23.2782,266400.0],["2018-05-31",23.2524,23.4913,22.4388,23.0651,610700.0],["2018-06-01",23.3751,23.8335,23.2717,23.6269,397600.0],["2018-06-04",23.8206,24.5244,23.6592,24.1822,416200.0],["2018-06-05",24.1951,24.6019,24.1951,24.4663,281000.0],["2018-06-06",24.6148,25.2929,24.6148,25.0281,328500.0],["2018-06-07",24.9571,24.9635,23.3105,23.6075,429500.0],["2018-06-08",23.6269,23.8723,23.4655,23.7044,141100.0],["2018-06-11",23.7173,24.1499,23.7173,23.9885,216900.0],["2018-06-12",24.0272,24.3243,23.8981,24.0208,158300.0],["2018-06-13",24.1887,24.1887,23.5752,23.7302,105900.0],["2018-06-14",23.8464,23.8464,22.9553,23.2459,209700.0],["2018-06-15",23.1039,23.2007,22.6777,22.9231,267200.0],["2018-06-18",22.6777,23.1491,22.6777,23.0199,187900.0],["2018-06-19",22.5873,22.7487,22.1676,22.6712,231900.0],["2018-06-20",22.9876,23.6721,22.71,23.5365,402100.0],["2018-06-21",23.4332,23.8852,23.1039,23.1168,398200.0],["2018-06-22",23.2072,23.459,22.6583,23.3815,223200.0],["2018-06-25",23.2072,23.2653,22.555,22.8649,200700.0],["2018-06-26",22.9101,23.2976,22.8843,23.0457,171900.0],["2018-06-27",22.9876,23.1362,22.4711,22.6325,353200.0],["2018-06-28",22.6519,22.6519,22.2451,22.3613,331600.0],["2018-06-29",22.5356,22.6841,22.4581,22.484,228200.0],["2018-07-02",22.1869,22.4775,21.9609,22.0836,448900.0],["2018-07-03",22.3096,22.626,22.174,22.3484,247700.0],["2018-07-05",22.6131,23.0328,22.555,22.7939,469700.0],["2018-07-06",22.7293,22.9166,22.484,22.7616,958300.0],["2018-07-09",22.9553,23.4332,22.7681,23.388,403900.0],["2018-07-10",23.2459,23.5623,23.0199,23.1749,159300.0],["2018-07-11",22.7939,23.0199,22.6002,22.7487,222800.0],["2018-07-12",23.0393,23.0393,22.6583,22.71,187000.0],["2018-07-13",22.5615,22.8327,22.3419,22.6906,252100.0],["2018-07-16",22.6971,22.7164,22.4517,22.5873,148600.0],["2018-07-17",22.6002,22.9166,22.4065,22.8585,343200.0],["2018-07-18",22.8972,23.4396,22.7875,23.3234,398500.0],["2018-07-19",23.1684,23.1684,22.6131,22.7164,260900.0],["2018-07-20",22.7229,22.7681,22.4775,22.5356,217500.0],["2018-07-23",22.626,23.2847,22.6002,23.162,526300.0],["2018-07-24",23.6075,24.137,23.4655,23.84,429100.0],["2018-07-25",24.0014,24.1822,23.6915,24.1241,342500.0],["2018-07-26",23.982,24.0595,23.4848,23.4848,418000.0],["2018-07-27",23.6785,23.7754,23.3299,23.5429,241000.0],["2018-07-30",23.543,23.6204,23.1684,23.4526,307000.0],["2018-07-31",23.4526,23.4719,23.162,23.4074,283900.0],["2018-08-01",23.6527,23.7754,22.8133,23.3363,565700.0],["2018-08-02",23.0522,23.0909,22.2386,22.8262,468900.0],["2018-08-03",23.0522,23.1813,22.7875,22.9876,379100.0],["2018-08-06",22.8649,22.8649,21.9222,21.9286,562000.0],["2018-08-07",22.1999,22.8649,21.7543,21.793,513800.0],["2018-08-08",21.8705,22.019,21.5283,21.5606,333900.0],["2018-08-09",21.5025,21.5154,20.8051,20.8955,320700.0],["2018-08-10",20.663,20.6695,19.8171,20.0561,420400.0],["2018-08-13",20.0367,20.2498,19.5911,19.6751,447600.0],["2018-08-14",19.7203,19.9075,19.1973,19.3264,278000.0],["2018-08-15",18.9777,18.9777,18.4482,18.7775,313500.0],["2018-08-16",18.939,19.1004,18.2222,18.3126,363800.0],["2018-08-17",18.0802,18.2674,17.7573,18.2351,465600.0],["2018-08-20",18.3578,18.7194,18.3578,18.4547,236500.0],["2018-08-21",18.4547,18.8744,18.4547,18.6548,226300.0],["2018-08-22",18.6807,19.1262,18.6419,19.0294,216200.0],["2018-08-23",18.9906,18.9906,18.403,18.4741,272900.0],["2018-08-24",18.784,19.2683,18.7194,19.0229,341500.0],["2018-08-27",19.081,19.8623,19.0746,19.6299,456500.0],["2018-08-28",19.6751,19.8494,19.4168,19.5782,236100.0],["2018-08-29",19.5911,19.5911,18.9519,19.1779,356900.0],["2018-08-30",19.1391,19.1391,17.809,17.8735,675200.0],["2018-08-31",17.7896,18.3514,17.6346,18.2093,388100.0],["2018-09-04",17.7702,17.7702,17.0276,17.1891,586400.0],["2018-09-05",17.1632,17.4409,17.0276,17.1116,445500.0],["2018-09-06",17.1374,17.3505,17.0341,17.1955,278100.0],["2018-09-07",17.0793,17.6217,16.8727,17.2988,470400.0],["2018-09-10",17.273,17.4926,16.7241,16.8662,529300.0],["2018-09-11",16.7887,16.9179,16.4788,16.5111,444000.0],["2018-09-12",16.5433,17.3118,16.5304,17.118,454300.0],["2018-09-13",17.2278,17.4603,16.9566,17.2795,431000.0],["2018-09-14",17.4086,18.4095,17.344,18.2674,746100.0],["2018-09-17",18.3384,18.8486,18.2222,18.713,503700.0],["2018-09-18",18.8357,19.4749,18.6226,19.2747,697700.0],["2018-09-19",19.4426,19.9398,18.8292,19.01,713200.0],["2018-09-20",19.4233,19.5782,19.0746,19.3199,269200.0],["2018-09-21",19.3651,19.5847,19.236,19.3651,240100.0],["2018-09-24",19.3329,19.391,18.5967,18.8744,279500.0],["2018-09-25",18.9196,19.3329,18.8744,19.3199,251200.0],["2018-09-26",19.1908,19.4168,19.1521,19.2941,197100.0],["2018-09-27",19.3458,19.5653,19.1198,19.3651,256300.0],["2018-09-28",19.3006,19.6945,19.1004,19.5589,352600.0],["2018-10-01",19.6557,19.7719,19.1973,19.6815,256200.0],["2018-10-02",19.6493,20.0431,19.5524,19.9205,267500.0],["2018-10-03",20.0819,20.6243,20.0819,20.4499,560100.0],["2018-10-04",20.4629,20.5145,19.8688,20.1013,316200.0],["2018-10-05",19.9011,19.9592,19.5911,19.9269,666600.0],["2018-10-08",19.9205,20.1658,19.7913,20.0948,183900.0],["2018-10-09",19.9592,20.0173,19.4103,19.8688,379200.0],["2018-10-10",19.7526,19.8236,19.1973,19.2747,705700.0],["2018-10-11",19.3587,20.0431,19.1004,19.3781,882800.0],["2018-10-12",19.759,20.1013,19.3651,19.843,284400.0],["2018-10-15",19.843,20.3854,19.6945,19.985,166900.0],["2018-10-16",20.2821,20.3466,19.8365,20.0625,148200.0],["2018-10-17",20.1465,20.3983,19.5911,20.3402,296600.0],["2018-10-18",20.2369,20.3337,19.8688,19.9527,556500.0],["2018-10-19",19.9657,20.1013,19.7074,19.9592,785700.0],["2018-10-22",20.0367,20.0367,19.3135,19.8817,721000.0],["2018-10-23",19.4814,19.7074,18.939,19.6105,288600.0],["2018-10-24",19.5976,19.7655,18.5903,18.6032,240500.0],["2018-10-25",18.9196,19.081,18.4999,19.0294,278300.0],["2018-10-26",18.6161,19.1262,18.3772,19.0939,645900.0],["2018-10-29",19.307,19.5201,18.5709,18.7388,502500.0],["2018-10-30",18.7775,19.2941,18.403,19.081,600100.0],["2018-10-31",20.0173,21.3023,19.6945,20.5597,712600.0],["2018-11-01",20.8955,20.9536,20.0625,20.4241,543100.0],["2018-11-02",20.6372,21.2377,20.5533,20.8697,376100.0],["2018-11-05",20.8697,21.1732,20.5791,21.0053,225700.0],["2018-11-06",20.9342,21.0763,20.5726,20.8568,130200.0],["2018-11-07",21.0892,21.1344,20.5274,20.6953,243600.0],["2018-11-08",20.592,20.7793,20.1787,20.5985,866400.0],["2018-11-09",20.3144,20.3144,19.7849,20.2433,320100.0],["2018-11-12",20.2046,20.2046,19.8882,19.9527,564700.0],["2018-11-13",19.7784,20.3854,19.7784,19.8882,235200.0],["2018-11-14",19.8946,20.0819,19.3587,19.7138,322000.0],["2018-11-15",19.7267,20.3466,19.5266,20.2175,254900.0],["2018-11-16",20.1723,20.2498,19.7074,20.0109,254500.0],["2018-11-19",19.9915,20.2304,19.8301,20.0431,149900.0],["2018-11-20",19.759,19.759,19.2037,19.2812,247200.0],["2018-11-21",19.5072,20.0754,19.4103,19.5007,554300.0],["2018-11-23",19.0294,19.1585,18.6871,19.0358,159300.0],["2018-11-26",19.0165,19.3651,18.9713,19.01,190200.0],["2018-11-27",18.6936,18.9519,17.9962,18.0931,1585700.0],["2018-11-28",18.1576,18.2932,17.0664,18.1512,1606800.0],["2018-11-29",18.1124,18.855,18.1124,18.713,1389300.0],["2018-11-30",18.6226,18.784,18.4611,18.7388,926500.0],["2018-12-03",19.391,20.1077,19.2877,19.7397,741300.0],["2018-12-04",19.5911,19.759,19.2489,19.3522,377400.0],["2018-12-06",18.9131,19.3522,18.7065,19.1456,546500.0],["2018-12-07",19.2295,19.3716,18.7711,18.8486,889300.0],["2018-12-10",18.7904,18.8486,18.0931,18.2093,476200.0],["2018-12-11",18.5192,18.5774,17.7573,18.0414,343300.0],["2018-12-12",17.8735,18.1964,17.7508,17.951,814900.0],["2018-12-13",18.1189,18.9261,18.0931,18.5193,402300.0],["2018-12-14",18.2028,18.5322,18.0737,18.2932,243300.0],["2018-12-17",18.2674,18.5967,17.7444,17.8671,1291300.0],["2018-12-18",17.8735,18.1254,17.6798,17.8542,713500.0],["2018-12-19",17.9639,18.7775,17.5959,17.6152,721000.0],["2018-12-20",17.6475,18.0027,17.4796,17.6734,249700.0],["2018-12-21",17.6863,18.0672,17.5184,17.5507,297700.0],["2018-12-24",17.583,17.654,17.344,17.3505,163000.0],["2018-12-26",17.428,17.6798,17.2407,17.6604,414100.0],["2018-12-27",17.2666,17.6023,17.2214,17.5765,284000.0],["2018-12-28",17.6152,17.7121,17.3505,17.4667,190200.0],["2018-12-31",17.4926,17.6346,17.0858,17.499,233100.0],["2019-01-02",17.2084,17.9058,17.0018,17.8671,442900.0],["2019-01-03",17.6734,17.7702,17.3053,17.4926,147000.0],["2019-01-04",17.7896,18.3966,17.6023,18.2093,553400.0],["2019-01-07",18.2803,18.6355,17.9575,18.261,521900.0],["2019-01-08",18.5128,18.7259,18.3255,18.5386,118600.0],["2019-01-09",18.7259,19.081,18.5451,18.8292,486600.0],["2019-01-10",18.6548,18.6871,18.2222,18.5903,348600.0],["2019-01-11",18.474,18.7194,18.4159,18.487,254500.0],["2019-01-14",18.2093,18.5644,17.9123,18.2351,457900.0],["2019-01-15",18.3191,18.487,17.8542,17.9768,309000.0],["2019-01-16",18.022,18.2932,17.9123,18.2222,237400.0],["2019-01-17",18.1318,18.5774,18.1318,18.4159,176200.0],["2019-01-18",18.5838,18.6936,18.3578,18.6548,153800.0],["2019-01-22",18.4676,18.5386,18.1254,18.248,159800.0],["2019-01-23",18.3643,18.4805,17.9187,18.1189,170400.0],["2019-01-24",18.0802,18.5063,17.9316,18.4547,202300.0],["2019-01-25",18.7969,19.0875,18.713,18.8034,147500.0],["2019-01-28",18.5709,18.7453,18.3191,18.6936,164900.0],["2019-01-29",18.9325,19.1521,18.8292,18.9067,212500.0],["2019-01-30",19.165,19.4555,18.6871,19.4297,759300.0],["2019-01-31",19.2747,19.6557,19.1262,19.6428,357000.0],["2019-02-01",19.617,19.688,19.4233,19.5911,389100.0],["2019-02-04",19.4878,19.6751,19.2683,19.533,128300.0],["2019-02-05",19.5524,19.8042,19.462,19.7332,172800.0],["2019-02-06",19.6041,19.9398,19.6041,19.7397,211600.0],["2019-02-07",19.6945,19.9398,19.5266,19.843,400100.0],["2019-02-08",19.7397,20.0173,19.6945,19.9527,474000.0],["2019-02-11",19.8753,20.2691,19.7784,20.2369,466900.0],["2019-02-12",20.2756,20.6308,20.1529,20.5662,721100.0],["2019-02-13",20.747,20.8309,20.5404,20.5597,672300.0],["2019-02-14",20.4048,20.6243,20.3983,20.4177,229500.0],["2019-02-15",20.6178,20.7534,20.2691,20.2756,318000.0],["2019-02-19",20.295,20.4693,20.1529,20.295,582400.0],["2019-02-20",19.5459,19.8559,19.01,19.1069,1068500.0],["2019-02-21",19.1069,19.4233,19.0552,19.2747,313900.0],["2019-02-22",19.4814,19.9721,19.4168,19.7332,374400.0],["2019-02-25",19.8365,20.0431,19.6299,20.0173,277900.0],["2019-02-26",19.8753,20.0109,19.3845,19.4685,204900.0],["2019-02-27",19.6622,19.8688,18.9261,19.1779,206200.0],["2019-02-28",18.9906,19.2425,18.2803,18.629,700500.0],["2019-03-01",18.7323,19.3393,18.6807,18.7969,383100.0],["2019-03-04",18.8163,18.8873,18.5515,18.7453,211100.0],["2019-03-05",18.8421,18.8421,18.474,18.5386,115300.0],["2019-03-06",18.5451,18.5451,18.106,18.106,165600.0],["2019-03-07",18.1447,18.3126,17.7508,18.1189,341500.0],["2019-03-08",17.8994,18.0608,17.7573,17.8412,115200.0],["2019-03-11",17.8606,18.5386,17.8412,18.5128,282900.0],["2019-03-12",18.4934,18.5515,18.2545,18.2932,133200.0],["2019-03-13",18.4224,18.7905,18.2158,18.5322,136700.0],["2019-03-14",18.4999,18.4999,17.951,18.177,214500.0],["2019-03-15",18.1512,18.3836,18.1318,18.1447,305200.0],["2019-03-18",18.2545,18.3707,18.1641,18.3578,153700.0],["2019-03-19",18.5644,18.7452,18.3191,18.3514,474600.0],["2019-03-20",18.3707,18.4805,17.9833,18.3578,331500.0],["2019-03-21",18.3255,18.4095,17.9639,18.1576,148500.0],["2019-03-22",17.9639,18.0414,17.2666,17.4151,426300.0],["2019-03-25",17.4086,17.9316,17.4086,17.6475,106500.0],["2019-03-26",17.7573,17.8735,17.6669,17.7121,84500.0],["2019-03-27",17.6669,17.7831,17.4086,17.4215,242200.0],["2019-03-28",17.5055,17.5507,17.1762,17.3957,284400.0],["2019-03-29",17.6217,17.7896,17.2084,17.5765,534800.0],["2019-04-01",17.8735,18.261,17.6927,18.035,275900.0],["2019-04-02",18.1189,18.1189,17.6798,17.7444,157000.0],["2019-04-03",17.8542,18.0543,17.7638,17.809,212900.0],["2019-04-04",17.809,18.1124,17.725,18.0543,298800.0],["2019-04-05",18.1447,18.8615,18.022,18.5386,602500.0],["2019-04-08",18.5322,18.6484,18.3384,18.4611,188600.0],["2019-04-09",18.3384,18.3384,17.9316,18.0543,218600.0],["2019-04-10",18.106,18.2222,17.88,18.0027,349600.0],["2019-04-11",17.9704,18.0156,17.5313,17.6475,376700.0],["2019-04-12",17.8348,17.9058,17.5571,17.5959,238800.0],["2019-04-15",17.6282,17.6863,17.3247,17.5959,282000.0],["2019-04-16",17.6927,18.0027,17.6088,17.7767,249100.0],["2019-04-17",17.951,18.2545,17.4538,17.5571,267800.0],["2019-04-18",17.57,17.6734,17.1439,17.3118,326500.0],["2019-04-22",17.3247,17.3699,16.9049,17.0987,219400.0],["2019-04-23",17.0793,17.2924,16.9179,17.0535,193300.0],["2019-04-24",17.0147,17.0147,16.4852,16.5627,355200.0],["2019-04-25",16.6467,16.7112,16.3109,16.3238,220400.0],["2019-04-26",16.2528,16.3755,15.988,16.0203,267400.0],["2019-04-29",16.0784,16.1559,15.8395,16.0461,199000.0],["2019-04-30",16.0526,16.143,15.6264,15.917,759400.0],["2019-05-01",15.9687,16.0074,15.2906,15.465,375300.0],["2019-05-02",15.465,15.8201,15.3294,15.7427,537400.0],["2019-05-03",15.9428,16.8016,15.9428,16.6725,508400.0],["2019-05-06",16.4981,16.9695,16.4013,16.7629,724200.0],["2019-05-07",16.595,16.8533,16.3884,16.6725,555000.0],["2019-05-08",16.686,17.2346,16.6793,17.0246,569000.0],["2019-05-09",16.8621,16.9908,16.4693,16.7944,272500.0],["2019-05-10",16.686,16.8756,16.3203,16.8079,255900.0],["2019-05-13",16.3678,16.4964,16.1849,16.3474,402700.0],["2019-05-14",16.449,16.686,16.3745,16.5709,437800.0],["2019-05-15",16.4152,16.7944,16.4152,16.6996,388900.0],["2019-05-16",16.8418,17.0788,16.6725,16.8824,539400.0],["2019-05-17",16.923,17.8508,16.9027,17.6002,799100.0],["2019-05-20",17.5935,17.8643,17.2413,17.3971,569500.0],["2019-05-21",17.5054,17.7628,17.2955,17.6206,202400.0],["2019-05-22",17.5935,17.6612,17.221,17.2887,227300.0],["2019-05-23",17.0246,17.072,16.6657,17.0246,248600.0],["2019-05-24",17.2481,17.4513,16.9366,16.9908,145700.0],["2019-05-28",17.1127,17.1127,16.6996,16.8147,217500.0],["2019-05-29",16.6115,16.9298,16.4558,16.8553,333700.0],["2019-05-30",16.9095,17.3429,16.8892,17.1736,419500.0],["2019-05-31",16.7402,16.8621,16.0359,16.2933,864400.0],["2019-06-03",16.3339,16.9569,16.2594,16.8486,252400.0],["2019-06-04",16.8892,16.8892,16.5506,16.5912,484600.0],["2019-06-05",16.5777,16.6928,16.0562,16.0698,460500.0],["2019-06-06",16.0833,16.1511,15.6973,15.8395,361400.0],["2019-06-07",15.8666,16.0359,15.7109,15.8328,307500.0],["2019-06-10",15.8734,16.2391,15.8734,15.914,255200.0],["2019-06-11",16.2865,16.3136,15.9885,16.2526,491200.0],["2019-06-12",16.2052,16.4693,16.0969,16.2459,305400.0],["2019-06-13",16.2933,16.4016,16.1985,16.2188,174000.0],["2019-06-14",16.0969,16.1578,14.9389,15.0066,696500.0],["2019-06-17",15.0472,15.2572,14.7967,15.0269,510800.0],["2019-06-18",15.1962,15.5754,15.0675,15.3249,518700.0],["2019-06-19",15.4603,15.7244,15.3113,15.4942,851700.0],["2019-06-20",15.7651,15.7651,15.2368,15.2504,347400.0],["2019-06-21",15.1285,15.2098,14.7764,14.7764,412600.0],["2019-06-24",14.7696,14.8712,14.5461,14.6341,381100.0],["2019-06-25",14.6409,14.6951,14.1466,14.3159,564700.0],["2019-06-26",14.4716,15.054,14.4378,14.8034,820300.0],["2019-06-27",14.8102,15.0608,14.6409,15.0201,415200.0],["2019-06-28",15.1217,15.2775,14.8915,15.1894,895900.0],["2019-07-01",15.4603,15.4942,15.2233,15.2436,344500.0],["2019-07-02",15.2233,15.2504,15.0134,15.1149,468300.0],["2019-07-03",15.1285,15.1488,14.8712,15.054,231100.0],["2019-07-05",14.9389,15.1962,14.9186,15.1691,171100.0],["2019-07-08",15.2165,15.4061,15.0811,15.1488,291500.0],["2019-07-09",15.0405,15.0811,14.9118,14.9592,280300.0],["2019-07-10",15.1217,15.1691,14.817,14.9456,470800.0],["2019-07-11",14.9456,15.054,14.8644,14.9727,180700.0],["2019-07-12",15.0743,15.2233,14.9727,15.1759,236200.0],["2019-07-15",15.352,15.4603,15.0879,15.4603,275000.0],["2019-07-16",15.5009,15.6432,15.4535,15.5213,243600.0],["2019-07-17",15.5213,15.5213,15.203,15.352,171300.0],["2019-07-18",15.3181,15.44,15.1149,15.2775,246700.0],["2019-07-19",15.3316,15.4603,15.2165,15.3994,276400.0],["2019-07-22",15.4739,15.5145,15.0743,15.1962,277400.0],["2019-07-23",15.291,15.6432,15.2639,15.352,318300.0],["2019-07-24",15.203,15.3791,15.1623,15.3384,270700.0],["2019-07-25",15.2301,15.4535,15.0879,15.1827,485800.0],["2019-07-26",15.1827,15.3316,15.0811,15.1827,325000.0],["2019-07-29",15.1894,15.4332,15.0946,15.1759,270200.0],["2019-07-30",15.0337,15.142,14.3903,14.9592,442800.0],["2019-07-31",14.966,15.2639,14.2481,14.3091,1272700.0],["2019-08-01",14.2346,14.4919,13.9231,14.3159,525400.0],["2019-08-02",14.1872,14.2278,13.7809,14.1872,502200.0],["2019-08-05",13.8621,14.1872,13.6928,14.0179,345500.0],["2019-08-06",14.0924,14.1669,13.6319,13.9569,969100.0],["2019-08-07",13.7944,13.9773,13.6387,13.8825,489000.0],["2019-08-08",13.9163,14.1533,13.8012,13.9502,376500.0],["2019-08-09",13.7741,13.9163,13.6454,13.7402,205200.0],["2019-08-12",13.1714,13.1985,11.5665,11.5868,1024300.0],["2019-08-13",11.58,12.5078,11.58,12.1895,590900.0],["2019-08-14",11.8102,11.9457,11.4852,11.5055,622200.0],["2019-08-15",11.5597,11.5597,11.1669,11.282,401800.0],["2019-08-16",11.343,11.5529,11.0721,11.4039,608500.0],["2019-08-19",11.5732,11.668,11.0721,11.2549,305200.0],["2019-08-20",11.3227,11.431,11.1331,11.3701,347000.0],["2019-08-21",11.4649,11.5123,11.1398,11.4446,255400.0],["2019-08-22",11.5326,11.5732,11.2888,11.3565,253100.0],["2019-08-23",11.3024,11.5055,11.0586,11.0789,238800.0],["2019-08-26",11.2008,11.2414,10.9164,10.9976,183000.0],["2019-08-27",11.1263,11.3091,11.0924,11.2617,271600.0],["2019-08-28",11.2888,11.6206,11.2617,11.5529,301900.0],["2019-08-29",11.6748,11.966,11.6748,11.8712,293000.0],["2019-08-30",12.1014,12.1759,11.7764,11.9592,374300.0],["2019-09-03",12.0202,12.0811,11.6748,11.8915,297600.0],["2019-09-04",12.0947,12.589,12.0337,12.3859,290700.0],["2019-09-05",12.5213,12.9479,12.4197,12.5416,520000.0],["2019-09-06",12.5145,12.5552,12.2504,12.3588,245400.0],["2019-09-09",12.4265,12.7989,12.2911,12.6703,241400.0],["2019-09-10",12.65,13.422,12.589,13.3949,561300.0],["2019-09-11",13.4694,13.7876,13.2662,13.5235,401600.0],["2019-09-12",13.6184,13.6928,13.2933,13.4287,366700.0],["2019-09-13",13.6048,13.8215,13.422,13.4626,300900.0],["2019-09-16",13.5235,13.896,13.4761,13.7335,238600.0],["2019-09-17",13.4287,13.5439,13.0292,13.5168,232400.0],["2019-09-18",13.4491,13.598,13.1375,13.2459,241200.0],["2019-09-19",13.1172,13.4965,13.0969,13.2865,205600.0],["2019-09-20",13.2798,13.3881,12.9276,12.9818,173100.0],["2019-09-23",12.7922,13.0292,12.6703,12.9886,272300.0],["2019-09-24",12.9208,12.975,12.7312,12.8396,330500.0],["2019-09-25",12.7109,12.887,12.6229,12.8599,298300.0],["2019-09-26",12.8396,13.0089,12.7448,12.887,148300.0],["2019-09-27",12.975,13.3949,12.9141,13.0834,245200.0],["2019-09-30",13.0969,13.0969,12.7922,12.9953,217300.0],["2019-10-01",13.0021,13.1985,12.5958,12.6229,193200.0],["2019-10-02",12.5348,12.5958,12.3926,12.4739,140900.0],["2019-10-03",12.3859,12.6838,12.3791,12.5281,133800.0],["2019-10-04",12.5416,12.6703,12.4603,12.6567,96500.0],["2019-10-07",12.7109,12.7109,12.4265,12.4942,243400.0],["2019-10-08",12.3655,12.3926,11.9321,12.0134,395900.0],["2019-10-09",12.0879,12.0879,11.8102,11.8644,142000.0],["2019-10-10",11.8847,12.5078,11.8847,12.3655,327100.0],["2019-10-11",12.5822,12.7583,12.5484,12.6567,284400.0],["2019-10-14",12.4603,12.589,12.2978,12.3181,126700.0],["2019-10-15",12.2978,12.4874,12.1218,12.291,166600.0],["2019-10-16",12.2098,12.3723,11.8035,11.9592,327100.0],["2019-10-17",12.0202,12.4129,11.9863,12.4062,219800.0],["2019-10-18",12.4603,12.6432,12.2911,12.3791,4437100.0],["2019-10-21",12.4874,12.8531,12.4333,12.5484,425700.0],["2019-10-22",12.6229,12.826,12.4333,12.7245,1075200.0],["2019-10-23",12.7583,12.9073,12.6703,12.8938,690100.0],["2019-10-24",12.9818,13.0631,12.8057,12.9953,394300.0],["2019-10-25",12.9953,13.1105,12.8802,12.9141,301000.0],["2019-10-28",12.9208,13.2865,12.8938,13.1985,376200.0],["2019-10-29",13.1646,13.4761,13.0969,13.3001,274300.0],["2019-10-30",13.4152,14.1398,13.0901,13.8757,701900.0],["2019-10-31",13.7673,13.7673,13.3881,13.5371,367300.0],["2019-11-01",13.7335,14.0111,13.6454,13.896,601200.0],["2019-11-04",14.0247,14.0585,13.7606,13.9231,199700.0],["2019-11-05",14.0721,14.194,13.9502,14.0856,194500.0],["2019-11-06",13.984,13.984,13.7132,13.7132,301500.0],["2019-11-07",13.8486,14.1533,13.8147,14.0721,190200.0],["2019-11-08",13.9366,13.9705,13.6658,13.9502,283000.0],["2019-11-11",13.8621,14.1195,13.7402,14.0856,150200.0],["2019-11-12",14.1533,14.2617,14.0856,14.1195,254000.0],["2019-11-13",13.984,13.984,13.5439,13.598,205400.0],["2019-11-14",13.5439,13.8283,13.5439,13.6048,160900.0],["2019-11-15",13.6658,13.9163,13.5709,13.8215,136900.0],["2019-11-18",13.7402,13.7402,13.5506,13.6116,208000.0],["2019-11-19",13.6658,13.8012,13.5439,13.7538,142400.0],["2019-11-20",13.659,14.0043,13.5913,13.7335,99600.0],["2019-11-21",13.7538,14.3497,13.6048,14.3023,300400.0],["2019-11-22",14.4581,14.905,14.4039,14.7831,529900.0],["2019-11-25",14.8847,14.9863,14.6883,14.8915,483100.0],["2019-11-26",14.905,14.905,14.5055,14.6409,219500.0],["2019-11-27",14.5393,14.6138,14.3362,14.6071,259100.0],["2019-11-29",14.5326,14.756,14.5326,14.6003,91700.0],["2019-12-02",14.5461,14.5461,14.194,14.3023,522900.0],["2019-12-03",14.0721,14.282,13.9773,14.2549,263700.0],["2019-12-04",14.4174,14.6409,14.3091,14.5461,182800.0],["2019-12-05",14.6003,14.6409,14.3565,14.4378,186400.0],["2019-12-06",14.5664,14.7628,14.5596,14.6612,146000.0],["2019-12-09",14.6341,14.8034,14.6071,14.6545,183300.0],["2019-12-10",14.6274,14.7289,14.3903,14.431,162200.0],["2019-12-11",14.4242,14.4987,14.1262,14.1466,423200.0],["2019-12-12",14.2211,14.7493,14.1736,14.7289,411800.0],["2019-12-13",14.7493,14.8034,14.4378,14.4648,199800.0],["2019-12-16",14.6545,14.7764,14.5393,14.7086,252200.0],["2019-12-17",14.7019,15.0337,14.4784,15.0066,200500.0],["2019-12-18",14.966,15.1691,14.8373,15.0337,208100.0],["2019-12-19",14.993,15.1149,14.8576,14.9118,191300.0],["2019-12-20",14.8644,15.0811,14.7628,14.8847,212400.0],["2019-12-23",14.8712,15.0811,14.8238,15.0608,133900.0],["2019-12-24",15.0337,15.4197,15.0337,15.2165,93100.0],["2019-12-26",15.2707,15.3926,15.2368,15.3858,87600.0],["2019-12-27",15.4671,15.4806,15.0337,15.0405,206700.0],["2019-12-30",15.0675,15.1623,14.9186,14.9592,215000.0],["2019-12-31",14.8982,15.0134,14.6071,14.8982,432800.0],["2020-01-02",15.0134,15.3926,14.9321,15.3858,225500.0],["2020-01-03",15.2978,15.3791,15.0608,15.1149,206400.0],["2020-01-06",15.2233,15.2233,14.5326,14.7019,339900.0],["2020-01-07",14.6612,14.8644,14.5122,14.5461,328600.0],["2020-01-08",14.5596,14.9253,14.3903,14.8441,153400.0],["2020-01-09",14.9118,15.3113,14.7899,15.2233,245800.0],["2020-01-10",15.2572,15.4671,15.2301,15.2842,298400.0],["2020-01-13",15.3384,15.9682,15.3316,15.8192,350800.0],["2020-01-14",15.8599,15.9479,15.589,15.8666,206200.0],["2020-01-15",15.826,15.826,15.3723,15.4942,312500.0],["2020-01-16",15.5416,15.589,15.2233,15.3926,165800.0],["2020-01-17",15.5483,15.7989,15.5077,15.7583,204500.0],["2020-01-21",15.5754,15.5754,14.9321,15.0675,239700.0],["2020-01-22",15.6567,16.0156,15.5483,15.8734,205700.0],["2020-01-23",15.8734,15.8734,15.44,15.7244,163500.0],["2020-01-24",15.6973,15.6973,15.352,15.3994,310900.0],["2020-01-27",14.4852,14.4852,13.808,14.4174,618200.0],["2020-01-28",14.4852,14.5664,14.2278,14.4581,226100.0],["2020-01-29",14.4987,14.5461,14.3429,14.4107,164100.0],["2020-01-30",14.2143,14.6003,14.1804,14.5664,191800.0],["2020-01-31",14.431,14.5596,14.0653,14.1736,483400.0],["2020-02-03",14.2414,14.4039,14.133,14.37,206800.0],["2020-02-04",14.7967,15.1623,14.5596,15.0608,492200.0],["2020-02-05",15.291,15.3316,14.8915,15.0269,186200.0],["2020-02-06",15.2368,15.2775,14.8982,14.9321,116800.0],["2020-02-07",14.6748,14.6748,14.4039,14.5732,216000.0],["2020-02-10",14.6003,14.8034,14.3903,14.5326,215800.0],["2020-02-11",14.6545,14.9524,14.6206,14.7425,148500.0],["2020-02-12",14.9321,15.0472,14.6274,14.7967,118300.0],["2020-02-13",14.7967,14.8238,14.2617,14.3971,170200.0],["2020-02-14",14.4445,14.4716,14.2685,14.3226,96500.0],["2020-02-18",14.2414,14.2752,13.6725,13.9028,349700.0],["2020-02-19",13.9502,14.3633,13.3881,13.6184,412200.0],["2020-02-20",14.0382,14.3565,13.7606,13.9502,392900.0],["2020-02-21",13.8215,13.8757,13.5439,13.808,159900.0],["2020-02-24",13.2256,13.4897,13.0427,13.3881,245900.0],["2020-02-25",13.4626,13.4626,12.7922,12.9682,173300.0],["2020-02-26",12.9479,13.1917,12.65,12.65,174200.0],["2020-02-27",12.4129,12.7922,12.1759,12.3452,247600.0],["2020-02-28",11.5191,12.1421,11.5191,11.9863,434500.0],["2020-03-02",12.054,12.3994,11.9525,12.2572,292100.0],["2020-03-03",12.3385,12.589,12.1895,12.3385,384400.0],["2020-03-04",12.6296,12.738,12.4265,12.6635,245900.0],["2020-03-05",12.352,12.4874,11.3904,11.817,706000.0],["2020-03-06",11.3768,11.4716,10.8622,11.0044,548300.0],["2020-03-09",9.8193,10.5642,9.5958,9.6026,505000.0],["2020-03-10",10.1308,10.2459,9.3656,9.5281,382600.0],["2020-03-11",9.2437,9.2437,8.3092,8.6545,505600.0],["2020-03-12",8.1534,8.3701,7.5236,7.6794,266600.0],["2020-03-13",8.1331,8.2482,7.632,8.1128,510800.0],["2020-03-16",7.246,7.6794,7.1173,7.5642,373900.0],["2020-03-17",7.6726,7.9773,7.422,7.7268,292600.0],["2020-03-18",7.2866,7.4017,6.6365,6.6636,612100.0],["2020-03-19",6.6026,7.4898,6.4943,7.3001,313100.0],["2020-03-20",7.3137,8.8441,7.3137,7.6997,790600.0],["2020-03-23",7.6387,7.6387,6.9006,6.9751,460900.0],["2020-03-24",7.3272,8.0044,7.2392,7.7471,694000.0],["2020-03-25",7.6523,8.3498,7.6523,8.0044,482200.0],["2020-03-26",8.0518,8.8577,7.808,8.2956,763300.0],["2020-03-27",7.9638,8.3227,7.8825,7.9232,381300.0],["2020-03-30",7.9299,8.0518,7.6658,7.8216,295800.0],["2020-03-31",7.9096,8.1195,7.8487,8.0586,326800.0],["2020-04-01",7.808,7.9976,7.6387,7.9028,334200.0],["2020-04-02",7.9299,8.1737,7.8419,8.0383,481900.0],["2020-04-03",7.9502,8.0925,7.7132,7.8622,241100.0],["2020-04-06",8.018,8.3498,7.9773,8.2618,256500.0],["2020-04-07",8.5462,8.7967,8.2414,8.3227,445600.0],["2020-04-08",8.3633,8.9525,8.1873,8.8374,255800.0],["2020-04-09",8.8035,9.2234,8.3633,8.492,211800.0],["2020-04-13",8.492,8.8238,8.3701,8.7222,140100.0],["2020-04-14",8.8712,9.1015,8.5733,8.7358,370500.0],["2020-04-15",8.4852,8.5936,8.1805,8.4514,380500.0],["2020-04-16",8.3633,8.5055,8.1534,8.4785,363000.0],["2020-04-17",8.6952,8.8238,8.4243,8.6478,343600.0],["2020-04-20",8.5191,8.7561,8.3836,8.6545,358100.0],["2020-04-21",8.7493,8.9254,8.5055,8.8712,347100.0],["2020-04-22",8.9119,9.2234,8.7493,9.1895,316200.0],["2020-04-23",9.352,9.6365,9.2301,9.3385,254800.0],["2020-04-24",9.4198,9.4875,9.1353,9.1827,347900.0],["2020-04-27",9.4672,9.5484,9.2572,9.4942,488700.0],["2020-04-28",9.501,9.8261,9.3317,9.6229,371500.0],["2020-04-29",9.0947,10.2459,8.7358,10.036,580800.0],["2020-04-30",9.8125,9.9412,9.1489,9.2031,291800.0],["2020-05-01",9.0405,9.0947,8.5529,8.6478,436900.0],["2020-05-04",8.6071,8.9457,8.4785,8.9389,169400.0],["2020-05-05",9.1218,9.5349,8.8983,8.8983,282100.0],["2020-05-06",8.9525,9.1218,8.6274,9.0202,403400.0],["2020-05-07",9.3249,9.5281,9.1827,9.2775,301200.0],["2020-05-08",9.4333,9.8464,9.3656,9.738,282400.0],["2020-05-11",9.5687,9.5687,9.3046,9.3046,402600.0],["2020-05-12",9.3859,9.5484,9.1082,9.1286,563700.0],["2020-05-13",9.1286,9.1421,8.7222,8.8712,228100.0],["2020-05-14",8.5123,8.8171,8.3159,8.7493,236700.0],["2020-05-15",8.7426,9.1353,8.7426,8.8374,178900.0],["2020-05-18",9.1218,9.5416,9.1218,9.4604,291700.0],["2020-05-19",9.3791,9.5484,9.2234,9.4739,389100.0],["2020-05-20",9.5552,10.0292,9.5552,9.8938,332600.0],["2020-05-21",9.8058,9.9344,9.5484,9.5958,173400.0],["2020-05-22",9.6432,9.887,9.4942,9.8532,391800.0],["2020-05-26",10.1579,10.6319,10.0157,10.4897,474000.0],["2020-05-27",10.8012,11.106,10.6929,10.8757,423100.0],["2020-05-28",10.8757,10.8757,10.4965,10.5642,161200.0],["2020-05-29",10.4762,10.7674,10.2595,10.7606,398000.0],["2020-06-01",10.7877,10.9434,10.7064,10.7674,176400.0],["2020-06-02",10.7674,11.1127,10.6996,10.957,400800.0],["2020-06-03",11.1669,11.3565,11.1195,11.3227,286400.0],["2020-06-04",11.3091,11.8306,11.0382,11.8238,312600.0],["2020-06-05",12.0743,12.6432,12.0743,12.291,293300.0],["2020-06-08",13.4423,13.4694,12.4807,12.8802,440900.0],["2020-06-09",12.738,12.738,11.8238,11.9999,714300.0],["2020-06-10",11.7832,12.0066,11.5123,11.7019,781300.0],["2020-06-11",11.3362,11.3362,10.4965,10.5033,486900.0],["2020-06-12",10.9841,11.1872,10.7538,10.9638,689700.0],["2020-06-15",10.5303,11.2549,10.4965,11.1331,362900.0],["2020-06-16",11.5055,11.668,11.3024,11.4242,303200.0],["2020-06-17",11.4039,11.4039,10.8893,10.9976,470800.0],["2020-06-18",10.8283,10.9976,10.6048,10.9096,186500.0],["2020-06-19",11.0992,11.1466,10.72,10.7538,221300.0],["2020-06-22",10.3069,10.571,10.2256,10.2527,264300.0],["2020-06-23",10.3543,10.6455,10.2324,10.2392,242900.0],["2020-06-24",10.1918,10.2798,9.9886,10.1714,259500.0],["2020-06-25",10.036,10.3475,9.9954,10.3407,168900.0],["2020-06-26",10.3814,10.3814,9.887,9.9209,194800.0],["2020-06-29",9.9818,10.3611,9.9818,10.2053,269300.0],["2020-06-30",10.2392,10.3678,10.0428,10.273,184100.0],["2020-07-01",10.2798,10.2866,9.9006,9.9818,194500.0],["2020-07-02",10.1782,10.4694,10.1579,10.334,384700.0],["2020-07-06",10.5845,10.6522,10.3814,10.5033,149700.0],["2020-07-07",10.3543,10.3611,10.0766,10.0766,300500.0],["2020-07-08",10.124,10.3475,9.9006,10.0563,289000.0],["2020-07-09",9.9954,10.0495,9.562,9.6906,325900.0],["2020-07-10",9.6635,10.0699,9.6568,10.0631,348300.0],["2020-07-13",10.1579,10.2662,10.0021,10.0292,218800.0],["2020-07-14",9.8938,10.1037,9.8667,10.0902,182600.0],["2020-07-15",10.3272,10.3543,10.0292,10.1918,223300.0],["2020-07-16",10.1105,10.3204,10.0631,10.1511,196800.0],["2020-07-17",10.1308,10.185,9.9141,9.9818,129600.0],["2020-07-20",9.9006,10.0021,9.7719,9.8599,159100.0],["2020-07-21",9.9006,10.1173,9.8532,9.9954,193200.0],["2020-07-22",9.8532,9.9886,9.6365,9.9209,132200.0],["2020-07-23",9.9073,10.0021,9.8261,9.8464,136800.0],["2020-07-24",9.8599,9.9209,9.7854,9.799,123800.0],["2020-07-27",9.8599,10.0021,9.6974,9.9276,473300.0],["2020-07-28",9.9006,9.9683,9.7313,9.7448,266100.0],["2020-07-29",9.738,9.9954,9.6432,9.9954,386100.0],["2020-07-30",9.8193,10.0157,9.6839,9.8328,235600.0],["2020-07-31",9.7583,9.887,9.6297,9.7583,699300.0],["2020-08-03",9.8261,10.0834,9.799,10.0495,202000.0],["2020-08-04",10.0631,10.4423,10.0089,10.3001,332900.0],["2020-08-05",10.5642,10.9705,10.3001,10.8215,559900.0],["2020-08-06",10.8486,11.3701,10.8215,11.3294,414000.0],["2020-08-07",11.1805,11.2346,10.8554,11.2143,324000.0],["2020-08-10",11.2143,11.6342,11.0518,11.2482,747500.0],["2020-08-11",11.431,11.6409,11.343,11.5191,360600.0],["2020-08-12",11.5326,11.6071,11.1127,11.2482,169800.0],["2020-08-13",11.2211,11.5394,11.1601,11.4378,522900.0],["2020-08-14",11.4716,11.7019,11.3701,11.6342,224000.0],["2020-08-17",11.6816,11.7967,11.5597,11.6342,172400.0],["2020-08-18",11.7222,11.8102,11.6545,11.7899,155600.0],["2020-08-19",11.7493,11.9592,11.7222,11.8373,409000.0],["2020-08-20",11.6951,12.0337,11.6071,12.0337,323000.0],["2020-08-21",11.878,12.0066,11.7154,11.7493,291300.0],["2020-08-24",11.8644,11.9254,11.7493,11.7967,202700.0],["2020-08-25",11.7967,11.9321,11.5258,11.668,150800.0],["2020-08-26",11.7696,11.8509,11.6274,11.6816,178300.0],["2020-08-27",11.7154,11.8238,11.58,11.6748,161100.0],["2020-08-28",11.6816,12.0879,11.668,12.0608,144300.0],["2020-08-31",12.0879,12.3114,12.0676,12.1082,264800.0],["2020-09-01",12.1285,12.5484,12.0811,12.5348,325600.0],["2020-09-02",12.6026,12.7989,12.4062,12.7854,453700.0],["2020-09-03",12.7786,12.8125,12.2775,12.4603,313800.0],["2020-09-04",12.589,12.6838,12.2369,12.4739,187800.0],["2020-09-08",12.2301,12.3114,11.9118,12.1421,181400.0],["2020-09-09",12.2436,12.5348,12.1759,12.3655,244200.0],["2020-09-10",12.3588,12.4536,12.1488,12.2572,138800.0],["2020-09-11",12.2707,12.6026,12.2504,12.3723,132800.0],["2020-09-14",12.4807,12.7651,12.3994,12.7448,162300.0],["2020-09-15",12.7651,12.9276,12.5552,12.8531,152500.0],["2020-09-16",12.7515,13.1172,12.7109,12.9073,181700.0],["2020-09-17",12.826,13.2662,12.7177,13.2459,169400.0],["2020-09-18",13.1917,13.8621,13.1917,13.4016,283300.0],["2020-09-21",13.2391,13.2391,12.5755,12.8396,200900.0],["2020-09-22",12.9073,13.0427,12.7719,12.9479,108600.0],["2020-09-23",13.0292,13.273,12.7854,12.8125,200500.0],["2020-09-24",12.8328,12.8734,12.4265,12.6635,255200.0],["2020-09-25",12.5281,12.6771,12.3655,12.6703,197000.0],["2020-09-28",13.1308,13.3272,12.8328,12.9344,174500.0],["2020-09-29",12.9141,12.9141,12.5484,12.5484,191300.0],["2020-09-30",12.5281,12.8938,12.5281,12.7515,649600.0],["2020-10-01",12.9005,13.2662,12.7583,12.9479,190300.0],["2020-10-02",12.7786,13.2662,12.738,13.124,121700.0],["2020-10-05",13.1917,13.5439,13.1105,13.4965,141200.0],["2020-10-06",13.5235,13.7267,13.1714,13.2459,204300.0],["2020-10-07",13.4965,13.6793,13.3746,13.5574,270200.0],["2020-10-08",13.7132,13.7199,13.2594,13.4558,243300.0],["2020-10-09",13.5439,13.5777,12.9208,13.3407,268000.0],["2020-10-12",13.4152,13.5168,13.3542,13.422,98700.0],["2020-10-13",12.5348,13.4626,11.6884,13.2662,731100.0],["2020-10-14",13.3272,13.8147,13.3272,13.7538,367100.0],["2020-10-15",13.6048,13.9163,13.6048,13.9028,231100.0],["2020-10-16",13.9637,14.282,13.8621,14.0924,219000.0],["2020-10-19",14.1669,14.3565,13.896,13.9028,387600.0],["2020-10-20",14.0382,14.2685,13.9434,13.9705,224900.0],["2020-10-21",13.9773,14.3159,13.8892,14.1533,194200.0],["2020-10-22",14.2278,14.3159,14.0179,14.2346,222500.0],["2020-10-23",14.2955,14.6477,14.1533,14.5596,215000.0],["2020-10-26",14.3565,14.4648,13.9163,13.9705,198400.0],["2020-10-27",13.8757,13.8757,13.4287,13.4761,409700.0],["2020-10-28",13.1917,13.3068,12.738,12.7719,213600.0],["2020-10-29",12.6771,13.2053,12.5348,13.1443,580900.0],["2020-10-30",13.1579,13.6454,13.0495,13.5574,300900.0],["2020-11-02",13.7335,13.8147,13.422,13.4694,250200.0],["2020-11-03",13.7876,13.9705,13.6319,13.8486,289300.0],["2020-11-04",13.4829,13.9569,13.2459,13.5303,645900.0],["2020-11-05",13.8283,14.58,13.8147,14.3362,708000.0],["2020-11-06",14.8982,15.1488,14.2211,14.7222,856000.0],["2020-11-09",15.6432,15.8937,15.0472,15.0743,406000.0],["2020-11-10",15.203,15.738,15.0066,15.6093,527300.0],["2020-11-11",15.6432,16.1781,15.5754,16.0359,367000.0],["2020-11-12",15.8328,16.2459,15.7786,15.9885,747500.0],["2020-11-13",16.0833,16.4693,15.738,16.2255,201000.0],["2020-11-16",16.5371,17.2684,16.5235,17.2684,344500.0],["2020-11-17",17.0517,17.5122,16.6386,17.2616,432200.0],["2020-11-18",17.3361,17.519,16.9637,16.9637,385000.0],["2020-11-19",16.9569,17.1736,16.5641,16.6657,702600.0],["2020-11-20",16.7267,16.9501,16.4829,16.7402,426600.0],["2020-11-23",16.9705,17.1668,16.7334,17.1398,548000.0],["2020-11-24",17.6544,18.379,17.4309,18.2571,692800.0],["2020-11-25",18.1759,18.5551,17.8847,18.3316,459000.0],["2020-11-27",18.4264,18.7108,18.3045,18.4671,185000.0],["2020-11-30",18.5551,18.8056,18.5009,18.765,480000.0],["2020-12-01",18.9682,19.6386,18.9005,19.2323,821600.0],["2020-12-02",19.2323,19.3135,19.0088,19.0901,614900.0],["2020-12-03",19.0901,19.598,18.853,19.4828,503200.0],["2020-12-04",19.6725,20.309,19.5032,20.2616,255700.0],["2020-12-07",20.2684,21.1623,20.2616,20.8034,340100.0],["2020-12-08",20.6341,21.0878,20.4241,21.0607,368600.0],["2020-12-09",21.1013,21.2774,20.3564,20.4851,304900.0],["2020-12-10",20.3293,20.5799,19.4287,20.4309,710600.0],["2020-12-11",20.1668,20.3293,19.6454,20.0381,444600.0],["2020-12-14",20.1397,20.2955,19.4693,19.9975,400300.0],["2020-12-15",20.3361,20.8982,20.2142,20.7492,504100.0],["2020-12-16",20.8101,20.9456,20.2955,20.3835,348800.0],["2020-12-17",20.546,20.932,20.4309,20.8711,410100.0],["2020-12-18",20.9253,20.9794,20.5799,20.7356,366500.0],["2020-12-21",20.2345,20.695,19.9975,20.4986,713100.0],["2020-12-22",20.5596,20.6408,20.221,20.4512,344700.0],["2020-12-23",20.5122,20.7086,20.2074,20.3361,248900.0],["2020-12-24",20.4241,20.458,20.1871,20.4038,117900.0],["2020-12-28",20.5663,20.695,19.6792,19.6792,362400.0],["2020-12-29",19.7605,19.9095,19.3677,19.7063,306000.0],["2020-12-30",19.7063,20.2955,19.5302,20.0855,455400.0],["2020-12-31",20.1668,20.2955,19.6928,19.6928,334600.0],["2021-01-04",20.1194,20.4986,19.8418,19.9027,438100.0],["2021-01-05",19.8959,21.2097,19.6792,21.0336,526100.0],["2021-01-06",21.4806,22.9907,21.4264,22.0629,701300.0],["2021-01-07",22.3541,22.6318,21.9343,22.4422,538900.0],["2021-01-08",22.4557,22.537,21.6092,22.0833,405700.0],["2021-01-11",22.3271,23.0178,22.1645,22.5031,443600.0],["2021-01-12",22.3948,22.5912,22.151,22.3338,496300.0],["2021-01-13",22.2187,22.3948,21.3654,21.5009,503900.0],["2021-01-14",21.6769,21.8936,21.2706,21.318,842200.0],["2021-01-15",20.993,21.0946,20.16,20.6205,566000.0],["2021-01-19",20.8169,20.8169,20.0923,20.546,541300.0],["2021-01-20",20.8711,21.0946,20.3971,20.4174,262700.0],["2021-01-21",20.7424,20.9117,19.9704,20.3429,447200.0],["2021-01-22",19.9433,20.1465,19.6657,19.8688,455200.0],["2021-01-25",19.8756,19.8756,18.9749,19.4693,410200.0],["2021-01-26",19.6115,19.835,19.063,19.0698,476000.0],["2021-01-27",18.7515,18.9614,18.0269,18.5348,453000.0],["2021-01-28",18.7447,18.9072,18.2165,18.8327,357200.0],["2021-01-29",19.0156,19.0968,17.9118,17.9118,438400.0],["2021-02-01",18.0946,18.6093,17.8847,18.5145,364300.0],["2021-02-02",18.6973,18.765,18.2639,18.4806,243900.0],["2021-02-03",18.528,18.8531,18.4467,18.677,330900.0],["2021-02-04",18.5415,18.765,18.3519,18.7515,360600.0],["2021-02-05",18.9614,19.2865,18.7582,19.1239,380300.0],["2021-02-08",19.3745,19.7469,19.3745,19.449,309500.0],["2021-02-09",19.598,19.598,19.0224,19.3135,224800.0],["2021-02-10",19.5709,19.6995,19.0901,19.0901,462400.0],["2021-02-11",19.2526,19.3609,18.7379,18.826,351600.0],["2021-02-12",18.6634,19.8959,18.6093,19.8282,887800.0],["2021-02-16",20.1668,20.4038,19.6047,19.8147,298200.0],["2021-02-17",19.7334,19.7943,19.388,19.6521,434400.0],["2021-02-18",19.6047,19.7402,19.0427,19.7063,366000.0],["2021-02-19",19.8824,20.5731,19.8147,20.5054,304000.0],["2021-02-22",20.5189,21.555,20.3564,21.3993,685100.0],["2021-02-23",21.3722,21.7718,20.3971,21.6973,467200.0],["2021-02-24",22.0088,22.2796,21.6702,22.1374,536700.0],["2021-02-25",22.2796,22.7198,21.4332,21.765,476800.0],["2021-02-26",21.5889,21.704,20.607,20.7966,403600.0],["2021-03-01",21.8056,22.3406,21.4941,22.002,430600.0],["2021-03-02",22.2796,23.3293,21.8124,23.309,809300.0],["2021-03-03",23.7153,25.625,23.7153,24.7717,1368700.0],["2021-03-04",24.704,24.792,21.9343,22.1239,1115400.0],["2021-03-05",22.4625,22.7469,21.3316,22.6589,856000.0],["2021-03-08",22.7198,23.4512,22.3541,23.0991,697800.0],["2021-03-09",23.3293,24.081,22.4625,23.9929,1135400.0],["2021-03-10",24.5482,25.2525,24.23,24.792,819100.0],["2021-03-11",25.2322,25.7198,24.7108,24.7379,969100.0],["2021-03-12",24.5076,24.7582,24.1081,24.3722,779400.0],["2021-03-15",25.0358,25.0426,24.2367,24.7311,603500.0],["2021-03-16",24.7311,25.327,23.783,24.9546,1332200.0],["2021-03-17",25.1239,25.1577,24.4805,24.8394,578300.0],["2021-03-18",24.6701,25.1983,24.4805,24.5618,424900.0],["2021-03-19",24.6769,25.3135,23.5189,25.1374,1193200.0],["2021-03-22",25.3947,26.0719,24.6498,25.0155,738600.0],["2021-03-23",24.7853,25.178,23.6205,23.7695,678000.0],["2021-03-24",24.1352,24.8191,24.0877,24.3112,595700.0],["2021-03-25",24.0877,24.4128,23.3564,24.3925,629500.0],["2021-03-26",24.9207,25.5911,24.7175,25.5776,1126400.0],["2021-03-29",25.7469,27.1419,25.5843,25.7807,996000.0],["2021-03-30",26.1667,26.7897,25.8484,26.6205,572200.0],["2021-03-31",26.8168,27.4602,25.9974,26.3022,603900.0],["2021-04-01",26.5256,26.6001,25.3202,26.4579,621300.0],["2021-04-05",27.1961,27.4602,26.7694,27.0403,533900.0],["2021-04-06",27.0877,27.3247,26.4512,26.8846,506500.0],["2021-04-07",26.8168,27.0132,26.4308,26.6814,496800.0],["2021-04-08",26.6814,26.8033,26.0855,26.3563,463000.0],["2021-04-09",26.5527,26.6475,25.8485,26.1126,580500.0],["2021-04-12",26.1193,26.3699,25.8484,26.0313,362600.0],["2021-04-13",26.0313,26.2277,25.6927,26.011,362800.0],["2021-04-14",26.1193,27.2028,26.1193,26.2954,1486000.0],["2021-04-15",26.5798,26.7356,25.9433,26.0584,610700.0],["2021-04-16",26.3699,26.9523,26.2751,26.8439,1863600.0],["2021-04-19",27.1622,27.2638,26.4105,26.6543,757300.0],["2021-04-20",26.6475,26.7424,25.8485,25.9636,476500.0],["2021-04-21",25.9568,26.3428,25.8823,26.2819,706200.0],["2021-04-22",26.3767,26.9523,25.8485,26.2345,642600.0],["2021-04-23",26.5392,27.2909,26.3089,27.0471,595100.0],["2021-04-26",27.3315,28.2728,27.169,27.8123,2100200.0],["2021-04-27",27.8191,28.0629,27.2909,27.8123,790500.0],["2021-04-28",28.3744,28.4286,27.1148,27.3451,933800.0],["2021-04-29",27.5143,27.8597,26.8846,27.3044,812600.0],["2021-04-30",27.1216,27.1961,26.4444,26.4715,589100.0],["2021-05-03",26.7627,27.3721,26.6137,27.1487,1115600.0],["2021-05-04",27.1351,27.4669,26.7356,27.257,2390800.0],["2021-05-05",27.6786,28.3859,26.7855,26.814,1911500.0],["2021-05-06",27.2284,27.4142,26.2067,27.3213,1416900.0],["2021-05-07",27.5142,28.3573,27.1927,28.3216,1148600.0],["2021-05-10",28.7931,29.0861,28.4002,28.6431,1624000.0],["2021-05-11",28.0644,29.2432,27.7071,29.2075,1668400.0],["2021-05-12",29.2933,29.7434,27.6857,27.85,1105600.0],["2021-05-13",28.0787,28.9289,27.75,28.3144,747500.0],["2021-05-14",28.143,28.9932,27.7286,28.8717,1148700.0],["2021-05-17",28.936,29.4862,28.6502,28.9717,676000.0],["2021-05-18",29.1504,29.3361,28.6359,28.8146,707700.0],["2021-05-19",28.0715,28.0715,26.8426,27.207,828000.0],["2021-05-20",27.2713,27.65,26.4425,27.6285,1226600.0],["2021-05-21",27.9358,28.2644,27.6285,28.1072,1298300.0],["2021-05-24",28.1501,28.1573,27.4356,27.8072,527900.0],["2021-05-25",27.6786,27.85,26.4425,26.4425,772800.0],["2021-05-26",26.6069,26.9712,25.9567,26.2782,1220600.0],["2021-05-27",26.7926,27.1356,26.3139,26.4068,1130400.0],["2021-05-28",26.3997,26.4354,25.4923,26.1567,962300.0],["2021-06-01",26.7926,27.1427,26.614,26.9569,550000.0],["2021-06-02",26.7926,26.8283,26.221,26.6926,736100.0],["2021-06-03",26.4211,26.6926,25.9853,26.614,384600.0],["2021-06-04",26.7355,26.8783,26.3139,26.5211,268900.0],["2021-06-07",26.4497,26.6068,25.8924,25.9138,585000.0],["2021-06-08",25.9352,26.3496,25.2494,26.171,429200.0],["2021-06-09",25.9567,26.7998,25.9281,26.6211,774300.0],["2021-06-10",26.8998,27.0927,26.4925,26.6712,404800.0],["2021-06-11",27.6285,28.293,27.3356,27.6428,1007600.0],["2021-06-14",27.6928,27.75,26.3496,26.4568,551400.0],["2021-06-15",26.4282,26.7569,25.2708,25.6709,1086000.0],["2021-06-16",25.3851,25.3851,24.3777,24.5778,1029500.0],["2021-06-17",24.6063,24.835,23.1917,23.3917,1412000.0],["2021-06-18",23.356,24.0919,23.2274,23.4989,1094400.0],["2021-06-21",23.6775,24.4206,23.6561,24.3991,1027600.0],["2021-06-22",24.4349,24.5778,24.1562,24.2705,513400.0],["2021-06-23",24.5277,25.2351,24.3634,24.7564,700100.0],["2021-06-24",25.0136,25.8924,24.885,25.7352,509100.0],["2021-06-25",26.0781,26.2067,25.8066,25.9352,541800.0],["2021-06-28",26.0567,26.5783,25.8066,26.5711,720700.0],["2021-06-29",26.4782,27.1427,26.4568,27.057,642300.0],["2021-06-30",27.057,27.5071,26.8426,27.4785,718700.0],["2021-07-01",27.7214,28.0358,27.1213,27.7357,734300.0],["2021-07-02",27.7857,28.143,27.5357,28.0501,617000.0],["2021-07-06",28.1572,28.1572,27.2213,28.1144,1275800.0],["2021-07-07",28.2501,29.579,28.2501,29.5219,1205800.0],["2021-07-08",28.7931,29.0718,27.3356,29.0646,1323500.0],["2021-07-09",29.5076,30.7222,29.3004,30.0863,805100.0],["2021-07-12",30.0863,30.908,29.8005,30.6079,649200.0],["2021-07-13",30.5079,30.8508,30.0863,30.465,967200.0],["2021-07-14",30.6793,31.258,30.4721,31.0223,1145200.0],["2021-07-15",31.108,31.8225,31.0794,31.7225,723500.0],["2021-07-16",31.7439,31.801,30.1149,31.1366,785400.0],["2021-07-19",30.3435,30.9222,29.3433,30.8508,1491700.0],["2021-07-20",30.7436,31.4295,30.0149,31.3081,474800.0],["2021-07-21",31.7153,32.2083,31.5438,31.9511,593600.0],["2021-07-22",32.2583,32.2583,31.4795,32.0011,429000.0],["2021-07-23",32.5227,33.1585,32.0011,33.1228,1107100.0],["2021-07-26",33.1228,34.4589,33.1228,34.3017,1070300.0],["2021-07-27",34.1516,34.8947,33.5801,34.216,1348200.0],["2021-07-28",34.3588,34.6232,34.0588,34.4374,1081600.0],["2021-07-29",34.8804,35.6878,34.516,35.3162,634300.0],["2021-07-30",35.1519,35.4806,34.0659,34.7518,761100.0],["2021-08-02",35.7235,36.0021,34.8447,34.9947,1485400.0],["2021-08-03",35.0805,35.9164,34.4874,35.5592,836500.0],["2021-08-04",35.8021,37.1381,35.2948,36.6094,1311900.0],["2021-08-05",36.8238,36.8523,35.4377,36.1522,793600.0],["2021-08-06",36.6666,37.7954,36.438,36.9952,789400.0],["2021-08-09",36.9881,37.924,36.5165,37.8097,721100.0],["2021-08-10",38.0884,40.4318,38.0669,39.8888,1208800.0],["2021-08-11",40.3675,40.6247,39.0243,40.146,924400.0],["2021-08-12",39.946,40.1103,39.4602,39.8817,650300.0],["2021-08-13",40.1175,40.2604,39.6245,40.1246,850900.0],["2021-08-16",39.5459,39.7174,38.0812,39.3601,990600.0],["2021-08-17",39.2029,39.2458,37.4596,38.6242,1273000.0],["2021-08-18",37.9741,39.3673,37.9598,39.0386,1614200.0],["2021-08-19",38.0884,38.0884,36.3665,36.9452,1231900.0],["2021-08-20",37.2096,37.4596,36.538,37.3953,569200.0],["2021-08-23",38.4027,38.4528,37.7526,38.0598,768500.0],["2021-08-24",38.5671,39.2958,38.4885,39.2887,503800.0],["2021-08-25",39.303,39.7817,38.6885,39.2315,631100.0],["2021-08-26",39.2887,39.4673,38.8957,39.0886,485000.0],["2021-08-27",39.3173,40.2318,39.303,39.9103,583400.0],["2021-08-30",40.4818,40.539,39.4459,39.4459,719800.0],["2021-08-31",39.303,39.4602,37.6668,38.8529,879000.0],["2021-09-01",38.5456,38.8671,37.4096,38.6671,638000.0],["2021-09-02",38.7028,38.7886,38.2956,38.6171,504100.0],["2021-09-03",38.7243,38.8386,38.0526,38.3384,327600.0],["2021-09-07",38.5242,39.1101,38.367,38.7457,717600.0],["2021-09-08",38.5456,38.76,37.8812,38.2884,584400.0],["2021-09-09",38.1098,38.3527,37.5597,37.8669,641600.0],["2021-09-10",38.2241,38.8171,37.6954,37.7526,359800.0],["2021-09-13",38.3813,38.6171,37.281,37.6668,662300.0],["2021-09-14",37.5382,37.5382,36.5594,36.6309,906700.0],["2021-09-15",36.7666,37.9669,36.6809,37.9455,917900.0],["2021-09-16",37.6025,37.6097,36.8238,36.8952,478200.0],["2021-09-17",36.588,36.6594,33.873,33.8944,1447600.0],["2021-09-20",31.7796,33.1442,31.2795,31.9225,1509300.0],["2021-09-21",32.4155,32.6012,30.8437,31.2509,950600.0],["2021-09-22",32.0797,32.3155,31.5938,31.6081,869000.0],["2021-09-23",31.6224,32.1226,31.2938,31.3081,899600.0],["2021-09-24",31.1509,31.6153,30.7865,30.8151,303800.0],["2021-09-27",30.8579,31.7224,30.8008,31.6224,665700.0],["2021-09-28",31.3366,31.501,30.2935,30.7508,594000.0],["2021-09-29",30.8937,31.0651,30.122,30.5293,696000.0],["2021-09-30",30.7722,31.4081,30.2221,30.2221,355200.0],["2021-10-01",30.2221,30.3149,29.1718,30.1506,764100.0],["2021-10-04",30.1435,30.4578,29.4433,29.579,401600.0],["2021-10-05",29.6719,30.5722,29.2575,30.5007,519800.0],["2021-10-06",30.0434,30.2149,29.036,29.7434,758100.0],["2021-10-07",30.2864,31.0151,30.2578,30.3078,882600.0],["2021-10-08",30.6579,30.9365,30.0506,30.1006,297200.0],["2021-10-11",30.6793,31.4152,30.365,30.3935,360100.0],["2021-10-12",30.6436,31.058,30.4436,30.9222,503700.0],["2021-10-13",31.1009,31.1937,30.4364,30.8722,489000.0],["2021-10-14",31.3223,31.6296,31.0866,31.4152,703100.0],["2021-10-15",31.7224,32.2297,31.6153,31.9011,691200.0],["2021-10-18",31.0866,31.6724,30.6293,31.6081,610300.0],["2021-10-19",31.6081,31.8653,31.108,31.6296,391100.0],["2021-10-20",31.6939,32.6012,31.5796,32.2726,457200.0],["2021-10-21",31.8653,31.9154,30.7651,31.1223,521900.0],["2021-10-22",31.2152,31.9154,31.208,31.6081,451600.0],["2021-10-25",31.9725,33.0657,31.8153,32.887,471400.0],["2021-10-26",33.1728,33.2514,32.4584,32.837,686300.0],["2021-10-27",32.5227,32.9513,31.6153,31.6296,683500.0],["2021-10-28",31.8796,32.194,31.4795,31.8868,541500.0],["2021-10-29",31.9939,33.4157,31.9939,33.1014,1139300.0],["2021-11-01",33.4658,33.8587,32.6584,33.5944,860800.0],["2021-11-02",33.5729,33.5729,32.3655,33.13,1356200.0],["2021-11-03",31.3152,31.3152,28.1501,28.343,3693200.0],["2021-11-04",28.5716,28.936,26.6569,27.7429,2132500.0],["2021-11-05",27.7214,27.75,26.8498,27.6285,1314600.0],["2021-11-08",28.2287,29.2004,28.2216,29.0503,1195100.0],["2021-11-09",29.0075,29.6505,28.5288,29.1003,1136800.0],["2021-11-10",29.0789,29.8077,28.8646,29.3861,886300.0],["2021-11-11",30.0077,30.3578,29.7862,29.9934,822300.0],["2021-11-12",30.1027,30.4159,29.4982,30.1027,399600.0],["2021-11-15",29.9497,30.0226,29.3525,29.5856,768100.0],["2021-11-16",29.5054,29.52,28.7115,29.0757,754400.0],["2021-11-17",28.8135,29.2942,28.4056,28.6096,827400.0],["2021-11-18",28.595,28.8863,28.1434,28.1507,519800.0],["2021-11-19",27.9104,28.0269,27.3204,27.6918,1165000.0],["2021-11-22",27.8667,28.7698,27.568,27.9176,673500.0],["2021-11-23",28.2163,29.0976,28.107,28.6023,462500.0],["2021-11-24",28.4639,28.4857,27.8885,27.9686,641400.0],["2021-11-26",26.9635,27.8739,26.1842,27.7428,810400.0],["2021-11-29",28.0196,28.1143,27.3495,27.4879,1035500.0],["2021-11-30",27.3714,28.5294,27.2767,27.8157,1276000.0],["2021-12-01",28.0269,28.7698,27.4296,27.4733,659000.0],["2021-12-02",27.6919,29.4253,27.3422,29.2287,808200.0],["2021-12-03",29.2432,29.6948,28.9082,29.4472,692800.0],["2021-12-06",29.8259,30.5397,29.5928,29.6438,870500.0],["2021-12-07",30.161,31.2098,30.161,30.8893,652700.0],["2021-12-08",30.9257,31.7269,30.8529,30.8893,604800.0],["2021-12-09",30.4596,31.2098,30.0808,31.0204,352400.0],["2021-12-10",31.4866,31.96,31.2608,31.7925,782800.0],["2021-12-13",31.7997,32.2877,31.574,31.8362,541700.0],["2021-12-14",31.9891,32.6301,31.4574,31.8216,374800.0],["2021-12-15",31.5084,31.5157,29.9206,31.0277,563200.0],["2021-12-16",31.2025,32.011,31.2025,31.5448,419600.0],["2021-12-17",31.3045,31.421,30.6052,30.8747,700700.0],["2021-12-20",31.4501,31.4501,29.4399,29.6948,394400.0],["2021-12-21",29.9789,30.598,29.9716,30.0735,324700.0],["2021-12-22",30.5907,31.086,30.2411,30.8165,325600.0],["2021-12-23",30.8165,31.1369,30.6781,31.035,246000.0],["2021-12-27",30.9913,31.3846,30.7436,31.3045,205300.0],["2021-12-28",31.0641,31.3482,30.4887,30.9621,300900.0],["2021-12-29",30.882,31.3409,30.7801,31.1806,216900.0],["2021-12-30",31.5157,31.909,30.9913,31.2608,332200.0],["2021-12-31",31.1734,31.7488,30.9913,31.6978,506100.0],["2022-01-03",31.858,32.4844,31.4064,32.4625,957600.0],["2022-01-04",32.3533,33.5551,32.2659,33.2929,1054700.0],["2022-01-05",33.6425,35.2812,33.5551,34.9826,2219700.0],["2022-01-06",35.66,35.66,34.6986,35.1793,710800.0],["2022-01-07",35.172,35.4051,34.6767,35.1647,759400.0],["2022-01-10",35.07,35.4561,33.0379,33.7954,667800.0],["2022-01-11",32.987,33.7226,32.5572,33.6425,479000.0],["2022-01-12",34.1669,35.1793,33.7444,34.9972,551300.0],["2022-01-13",35.0773,35.2885,33.708,34.1669,570100.0],["2022-01-14",33.8464,34.2324,33.424,33.912,281100.0],["2022-01-18",33.5696,33.657,32.885,33.2419,392300.0],["2022-01-19",33.7881,34.196,32.732,33.708,522900.0],["2022-01-20",33.7808,34.735,33.1545,33.2419,760300.0],["2022-01-21",32.7102,32.834,30.7801,31.0277,964400.0],["2022-01-24",30.2338,30.4304,28.7917,30.0954,835200.0],["2022-01-25",29.6147,30.1901,28.9665,29.8696,599300.0],["2022-01-26",30.5543,31.1734,30.3503,30.6562,493800.0],["2022-01-27",31.0641,31.3991,29.8041,29.8259,792800.0],["2022-01-28",30.0517,30.0517,29.083,29.906,1428100.0],["2022-01-31",29.8915,30.4741,29.2942,29.3379,874900.0],["2022-02-01",29.9352,30.4523,29.0174,30.1391,2804600.0],["2022-02-02",30.4086,30.8092,29.6365,30.5324,741500.0],["2022-02-03",30.2921,30.3285,28.9228,29.2432,1309600.0],["2022-02-04",29.1995,30.6854,29.1995,30.3576,741300.0],["2022-02-07",30.5397,30.7873,29.8842,30.3503,387600.0],["2022-02-08",30.6854,31.6905,30.3722,31.5084,431700.0],["2022-02-09",31.3554,32.0692,31.0714,31.8362,420900.0],["2022-02-10",31.523,32.834,31.3627,32.3824,575300.0],["2022-02-11",31.8507,32.6446,30.6854,30.7218,642700.0],["2022-02-14",30.7873,31.0641,30.3722,30.9694,297000.0],["2022-02-15",31.1879,31.7488,30.598,31.5521,353500.0],["2022-02-16",29.6584,29.7239,27.1383,28.0487,3902500.0],["2022-02-17",27.5607,28.0415,26.3808,26.7668,1712300.0],["2022-02-18",26.6576,27.2694,26.3881,27.0582,1315600.0],["2022-02-22",27.0218,27.4078,26.5629,26.6357,992300.0],["2022-02-23",26.7814,27.3568,26.5119,26.9854,1047900.0],["2022-02-24",25.5724,27.1383,25.4631,27.0218,1394300.0],["2022-02-25",27.2913,29.0247,27.2403,28.7188,965900.0],["2022-02-28",28.107,29.3088,28.0415,28.6096,1648600.0],["2022-03-01",28.3619,29.1267,27.8157,28.3182,1249600.0],["2022-03-02",28.544,30.0444,28.0852,29.8915,1077300.0],["2022-03-03",30.2265,30.9767,29.9643,30.8019,981700.0],["2022-03-04",30.6052,30.7582,29.236,29.8915,571200.0],["2022-03-07",30.0517,30.6635,28.3401,28.595,545800.0],["2022-03-08",28.493,28.7698,27.1893,27.233,658000.0],["2022-03-09",27.5243,28.7188,27.3495,28.4493,526600.0],["2022-03-10",28.2964,29.4982,28.0852,29.4253,466900.0],["2022-03-11",29.8041,29.8041,29.2869,29.6802,336900.0],["2022-03-14",29.571,29.7895,28.5222,28.9665,759700.0],["2022-03-15",28.5877,28.981,27.9541,28.9373,421400.0],["2022-03-16",29.185,30.5106,29.0174,30.4887,391100.0],["2022-03-17",30.4814,31.3045,30.4669,30.8602,522500.0],["2022-03-18",30.6271,31.1369,30.1755,31.0714,583900.0],["2022-03-21",31.319,32.4844,31.0495,32.0474,462200.0],["2022-03-22",32.4771,32.5135,31.5157,31.8362,342600.0],["2022-03-23",31.8944,32.6956,31.7706,32.3096,482600.0],["2022-03-24",32.4917,33.6425,32.448,33.4749,630000.0],["2022-03-25",33.4094,34.2397,33.0161,34.1596,498700.0],["2022-03-28",34.0066,34.0066,32.5135,33.3657,400000.0],["2022-03-29",33.3657,33.8173,31.909,33.6716,537900.0],["2022-03-30",33.8682,34.0868,33.1326,33.4604,205200.0],["2022-03-31",33.4749,33.759,33.0744,33.2492,276300.0],["2022-04-01",33.5842,34.3927,33.1836,34.3927,544100.0],["2022-04-04",34.6621,35.1064,33.8901,34.2907,386500.0],["2022-04-05",34.2324,34.6257,33.6862,34.0868,387800.0],["2022-04-06",34.2033,34.4509,33.6206,34.4509,388300.0],["2022-04-07",34.5675,35.1501,34.247,34.9389,571200.0],["2022-04-08",34.837,36.1261,34.7059,35.7037,514300.0],["2022-04-11",36.0606,36.6797,35.4706,35.5872,630400.0],["2022-04-12",35.9732,36.3374,34.786,35.0627,423600.0],["2022-04-13",35.4269,36.1844,35.2521,36.0824,302000.0],["2022-04-14",35.8712,36.3374,35.2084,35.2885,488500.0],["2022-04-18",35.4633,36.3009,35.3031,35.7474,457500.0],["2022-04-19",35.762,36.4976,35.5507,36.1698,387700.0],["2022-04-20",36.0387,36.2718,34.6476,34.735,560800.0],["2022-04-21",35.0482,35.325,33.3657,33.5696,616200.0],["2022-04-22",33.5988,33.9338,31.6978,31.8653,437200.0],["2022-04-25",30.882,31.1078,29.0757,30.4523,709900.0],["2022-04-26",30.2192,30.5251,29.134,29.1704,408700.0],["2022-04-27",29.7822,32.7612,29.7167,31.5812,844600.0],["2022-04-28",31.8799,32.1566,31.319,32.0984,444000.0],["2022-04-29",32.1566,32.7684,31.0058,31.2462,600500.0],["2022-05-02",30.933,32.1566,30.0808,32.0328,888400.0],["2022-05-03",32.0474,34.2761,31.8434,33.9848,1643000.0],["2022-05-04",34.2324,34.8515,32.2367,33.2929,619100.0],["2022-05-05",32.982,33.1715,30.1766,30.9348,537200.0],["2022-05-06",30.6846,31.0637,29.6231,30.0098,575000.0],["2022-05-09",29.4033,30.0098,28.8573,29.3199,544800.0],["2022-05-10",29.7748,29.9947,28.8194,29.335,444400.0],["2022-05-11",29.7672,31.0941,29.7672,30.1084,470100.0],["2022-05-12",29.5625,30.169,28.6602,29.7293,320100.0],["2022-05-13",30.169,30.8287,29.7293,30.1236,284800.0],["2022-05-16",30.3586,31.4125,30.0553,30.5633,536300.0],["2022-05-17",31.4656,31.9584,31.1244,31.5566,469400.0],["2022-05-18",31.1244,31.4201,29.5776,29.8354,378900.0],["2022-05-19",29.5701,30.8211,29.5018,30.26,426600.0],["2022-05-20",31.0258,31.4732,30.351,31.2381,298300.0],["2022-05-23",31.4807,32.8,31.3291,32.6256,326800.0],["2022-05-24",32.3375,32.6029,31.3594,32.0494,273600.0],["2022-05-25",31.8371,32.5801,31.4656,32.4361,298100.0],["2022-05-26",32.7621,34.0814,32.6635,33.7857,322100.0],["2022-05-27",34.0586,34.0738,33.3232,33.9449,430400.0],["2022-05-31",33.9449,33.9601,32.8455,33.3384,294300.0],["2022-06-01",33.3687,33.8463,32.6484,33.0502,329900.0],["2022-06-02",33.4218,33.816,33.0881,33.3914,493400.0],["2022-06-03",32.9896,33.4142,32.7015,33.1488,164900.0],["2022-06-06",33.217,33.6871,32.8531,33.4369,300200.0],["2022-06-07",33.0578,33.6189,32.7924,33.3763,258600.0],["2022-06-08",33.0123,33.2474,32.1404,32.1783,299100.0],["2022-06-09",31.8068,31.8598,30.7377,30.7377,326000.0],["2022-06-10",30.2221,30.677,29.6762,30.26,261200.0],["2022-06-13",29.1151,29.3198,28.2053,28.6299,263900.0],["2022-06-14",28.4327,28.9862,28.2129,28.5541,281800.0],["2022-06-15",28.8877,29.8809,28.8877,29.6383,361000.0],["2022-06-16",28.8346,29.0166,27.7883,28.2205,325000.0],["2022-06-17",28.1371,28.8725,27.4698,27.9854,461600.0],["2022-06-21",28.4327,28.9787,28.2205,28.8194,419000.0],["2022-06-22",27.9096,28.8119,27.3713,28.2811,832300.0],["2022-06-23",28.3418,28.9256,27.8262,28.827,1475400.0],["2022-06-24",28.8346,29.0166,28.4327,28.5616,463600.0],["2022-06-27",28.8346,29.0696,28.4631,28.5541,483100.0],["2022-06-28",28.7664,29.0772,28.0764,28.3418,310500.0],["2022-06-29",28.6754,28.6754,27.4926,27.7504,318800.0],["2022-06-30",27.2499,27.6897,26.8633,27.3637,346700.0],["2022-07-01",26.9997,27.629,26.6358,27.4092,353900.0],["2022-07-05",26.5372,26.6055,25.3999,26.5751,536300.0],["2022-07-06",26.2643,26.2643,25.3014,25.8473,580000.0],["2022-07-07",26.1506,27.2575,26.1506,26.8557,219100.0],["2022-07-08",26.886,26.886,26.1354,26.2415,394800.0],["2022-07-11",25.8548,26.5069,25.635,26.0444,426500.0],["2022-07-12",25.961,26.3174,25.7184,25.7184,182500.0],["2022-07-13",25.6653,26.1506,25.3393,25.6122,232900.0],["2022-07-14",24.7403,24.9071,23.0495,23.3224,635200.0],["2022-07-15",23.3679,23.694,22.6173,23.5726,587500.0],["2022-07-18",23.8835,24.8995,23.6181,23.694,543600.0],["2022-07-19",23.8153,25.0587,23.7546,25.036,710100.0],["2022-07-20",25.1194,25.5591,24.8237,25.4682,411400.0],["2022-07-21",25.5288,25.635,24.8313,25.3923,400100.0],["2022-07-22",25.7335,25.9686,24.9374,25.0966,282400.0],["2022-07-25",25.5137,25.961,25.4075,25.7866,305200.0],["2022-07-26",25.635,25.7411,25.3165,25.6122,215800.0],["2022-07-27",25.8169,26.4235,25.4378,26.2112,196500.0],["2022-07-28",26.2112,26.6813,26.196,26.5372,213900.0],["2022-07-29",26.795,27.0831,26.1733,26.8633,399100.0],["2022-08-01",26.6358,26.7723,26.0899,26.4766,638300.0],["2022-08-02",26.56,26.9618,25.961,26.3022,390000.0],["2022-08-03",26.3477,26.3932,25.2331,25.7942,371400.0],["2022-08-04",25.779,26.3022,25.2407,25.9383,250900.0],["2022-08-05",25.6501,26.7571,25.6501,26.1581,195500.0],["2022-08-08",26.3553,26.8557,25.18,25.6729,682500.0],["2022-08-09",25.8473,25.961,24.8768,25.6274,567700.0],["2022-08-10",26.1581,26.9163,25.9686,26.3098,462900.0],["2022-08-11",26.651,27.1362,26.4462,26.5069,277900.0],["2022-08-12",26.56,27.1665,26.378,26.9012,239500.0],["2022-08-15",26.4462,26.7192,26.1581,26.4462,241600.0],["2022-08-16",26.5372,26.8784,26.3932,26.4993,252300.0],["2022-08-17",25.9458,26.1202,25.3393,25.362,239900.0],["2022-08-18",25.726,25.7563,25.1118,25.1876,277300.0],["2022-08-19",24.7706,24.9298,24.3384,24.4522,360500.0],["2022-08-22",24.0427,24.346,23.8077,24.1944,541400.0],["2022-08-23",24.4522,25.3241,24.4446,24.8237,771000.0],["2022-08-24",24.6493,24.8768,24.1489,24.4294,642800.0],["2022-08-25",24.71,25.8397,24.437,25.8397,361100.0],["2022-08-26",25.362,25.5516,24.3915,24.4143,299400.0],["2022-08-29",24.202,25.0966,24.1034,24.8161,240900.0],["2022-08-30",24.8009,24.8237,23.6636,23.7622,268400.0],["2022-08-31",23.8153,23.9214,23.2011,23.3603,612800.0],["2022-09-01",22.9585,22.9585,22.2155,22.3898,859900.0],["2022-09-02",22.7462,22.8978,22.314,22.496,1085000.0],["2022-09-06",22.8675,22.9358,22.2306,22.2989,658900.0],["2022-09-07",22.1017,22.405,21.7757,22.2913,558900.0],["2022-09-08",22.223,23.3528,22.223,23.0646,393200.0],["2022-09-09",23.3983,24.255,23.3983,24.2247,346500.0],["2022-09-12",24.3612,24.6948,23.8456,23.8911,256400.0],["2022-09-13",23.2315,23.6561,22.9585,23.0267,155000.0],["2022-09-14",22.8144,22.9509,21.9273,22.0714,352700.0],["2022-09-15",22.1396,22.3595,21.4876,21.6847,242100.0],["2022-09-16",21.5255,21.6847,21.245,21.4269,281600.0],["2022-09-19",21.0402,22.4126,21.0402,22.2155,297100.0],["2022-09-20",21.8288,21.988,21.5103,21.8743,266900.0],["2022-09-21",22.0941,22.5263,21.7984,21.9349,295400.0],["2022-09-22",22.405,22.5794,22.1624,22.3292,251000.0],["2022-09-23",21.7226,21.7226,20.8962,21.1388,336500.0],["2022-09-26",20.8052,20.972,20.0925,20.282,366100.0],["2022-09-27",20.6687,21.1615,20.5322,20.737,331300.0],["2022-09-28",20.5777,20.9872,20.5171,20.8279,207000.0],["2022-09-29",20.7142,20.8734,20.373,20.646,299000.0],["2022-09-30",20.6081,21.1161,20.4792,20.7673,241400.0],["2022-10-03",21.3587,22.0487,21.2374,21.9349,171800.0],["2022-10-04",22.2458,22.8675,22.1169,22.6021,275700.0],["2022-10-05",22.2155,22.4202,21.7909,22.1851,261300.0],["2022-10-06",21.8288,22.1472,21.5861,21.7075,219200.0],["2022-10-07",21.5179,21.5634,21.1388,21.2374,265600.0],["2022-10-10",21.6089,21.9652,21.3663,21.5027,224500.0],["2022-10-11",21.4876,21.7984,21.245,21.4876,145100.0],["2022-10-12",21.3663,21.6013,21.0327,21.5027,129100.0],["2022-10-13",21.0175,22.1093,20.8128,22.0107,179000.0],["2022-10-14",21.8439,21.8439,20.5322,20.5777,396500.0],["2022-10-17",20.972,21.245,20.8355,20.9568,262200.0],["2022-10-18",21.4572,21.571,20.699,21.0706,258600.0],["2022-10-19",20.9265,21.0933,20.6687,20.7521,124500.0],["2022-10-20",20.7597,21.4572,20.6232,21.1161,252700.0],["2022-10-21",21.0327,21.9652,21.0327,21.8667,219300.0],["2022-10-24",21.7605,21.7605,21.3738,21.4572,246900.0],["2022-10-25",21.2298,21.9122,21.1615,21.8667,234100.0],["2022-10-26",22.0638,22.5339,21.7757,22.0562,141300.0],["2022-10-27",22.1548,22.1548,21.7681,21.9425,181500.0],["2022-10-28",21.753,21.9956,21.154,21.6013,291000.0],["2022-10-31",21.5027,22.0638,21.4876,21.8288,170700.0],["2022-11-01",22.4126,22.496,21.9652,21.9956,186000.0],["2022-11-02",21.8743,22.0335,20.9492,20.9492,251300.0],["2022-11-03",21.0327,21.154,19.721,20.9947,426400.0],["2022-11-04",22.0335,23.4968,21.8818,23.4513,515500.0],["2022-11-07",23.5726,24.0882,23.2011,23.2239,269300.0],["2022-11-08",23.3224,23.7167,22.9812,23.1026,274800.0],["2022-11-09",23.0419,23.2769,22.496,22.6325,190600.0],["2022-11-10",23.4665,23.6106,22.9509,23.2239,281400.0],["2022-11-11",23.5044,24.6266,23.4817,24.4067,547600.0],["2022-11-14",24.1337,25.6079,24.0401,25.4285,467500.0],["2022-11-15",25.5533,25.6157,25.0307,25.1243,269200.0],["2022-11-16",24.8825,24.9917,24.4925,24.7343,302700.0],["2022-11-17",24.4223,24.5627,24.2117,24.5003,272800.0],["2022-11-18",24.6641,24.6641,23.8763,23.8919,120700.0],["2022-11-21",23.8685,23.8685,22.9168,23.5019,449400.0],["2022-11-22",23.7437,24.2039,23.5643,23.8451,283600.0],["2022-11-23",23.7125,24.1961,23.4785,24.1181,132100.0],["2022-11-25",24.2117,24.4145,23.8607,24.3443,94500.0],["2022-11-28",23.8529,24.2429,23.4473,23.4473,209700.0],["2022-11-29",23.8997,24.3521,23.8997,24.1805,122500.0],["2022-11-30",24.4145,24.5939,24.0089,24.5627,144100.0],["2022-12-01",24.4067,24.5549,23.9855,24.0479,161600.0],["2022-12-02",23.8607,24.7031,23.8607,24.6095,143400.0],["2022-12-05",24.5159,24.5159,23.8763,23.9933,205800.0],["2022-12-06",24.1727,24.7733,24.0167,24.2507,215600.0],["2022-12-07",24.1727,24.3677,23.9153,23.9621,108800.0],["2022-12-08",24.4301,24.8825,24.0167,24.3677,181900.0],["2022-12-09",24.4379,24.7187,24.1961,24.3833,118000.0],["2022-12-12",24.1883,24.2663,23.4083,23.9075,165200.0],["2022-12-13",24.4067,24.6953,23.8529,23.8997,174600.0],["2022-12-14",23.7593,23.8997,23.1586,23.6423,287900.0],["2022-12-15",23.3615,23.4317,22.5268,22.636,331100.0],["2022-12-16",22.3396,22.7452,22.207,22.4566,340100.0],["2022-12-19",22.5892,22.9714,22.2616,22.87,273000.0],["2022-12-20",23.0026,23.6657,22.9012,23.4317,348300.0],["2022-12-21",23.7047,23.9621,23.5799,23.8529,189300.0],["2022-12-22",23.7437,24.1493,23.4005,24.1493,227800.0],["2022-12-23",24.1805,24.4613,23.9387,24.1259,156800.0],["2022-12-27",24.1883,24.6719,24.1883,24.4925,186500.0],["2022-12-28",24.4535,24.6095,23.9153,24.1493,193600.0],["2022-12-29",24.2273,24.4691,23.9231,24.1103,354300.0],["2022-12-30",24.0011,24.2039,23.7437,23.8373,252400.0],["2023-01-03",23.8607,24.2039,23.0884,23.3459,226500.0],["2023-01-04",23.5565,23.8139,23.2913,23.6111,161200.0],["2023-01-05",23.5643,24.4847,23.4707,24.4769,157000.0],["2023-01-06",24.8045,25.2569,24.7187,25.0229,163500.0],["2023-01-09",25.2881,25.5845,25.0619,25.1945,249200.0],["2023-01-10",25.4753,26.4035,25.4285,26.3879,278100.0],["2023-01-11",26.5205,27.1757,26.5205,27.1367,317300.0],["2023-01-12",27.3785,27.7919,26.8169,27.5735,204800.0],["2023-01-13",27.4331,28.0025,27.4331,27.8855,202000.0],["2023-01-17",28.0025,28.3145,27.8153,28.0571,244500.0],["2023-01-18",28.3301,28.7592,28.1351,28.1819,418400.0],["2023-01-19",27.9401,28.1585,27.5189,27.9167,205000.0],["2023-01-20",28.4081,29.5002,28.1819,29.4066,442600.0],["2023-01-23",29.7966,31.0056,29.5938,30.249,884000.0],["2023-01-24",30.327,30.9588,29.9682,30.8574,366900.0],["2023-01-25",30.6078,31.0836,30.5064,30.9198,339000.0],["2023-01-26",31.1538,31.7622,30.8652,31.6218,401200.0],["2023-01-27",31.5282,31.5828,31.0368,31.3956,196700.0],["2023-01-30",31.107,31.3488,30.6858,30.9666,375900.0],["2023-01-31",30.8106,31.536,30.483,31.4736,309600.0],["2023-02-01",31.1928,32.0742,30.99,31.809,332000.0],["2023-02-02",31.8324,32.0196,31.0134,31.3254,437200.0],["2023-02-03",31.2708,31.9962,31.0914,31.1304,466700.0],["2023-02-06",30.7794,30.9198,30.2646,30.6,587500.0],["2023-02-07",30.717,30.717,30.1242,30.3894,517900.0],["2023-02-08",30.2724,30.7248,30.0618,30.6,174700.0],["2023-02-09",30.8808,30.8808,29.391,29.391,187800.0],["2023-02-10",29.4066,29.6016,29.079,29.6016,143000.0],["2023-02-13",29.5548,29.8512,29.2974,29.547,362900.0],["2023-02-14",29.547,30.795,29.5236,30.4674,422200.0],["2023-02-15",29.6874,32.0508,29.0556,31.9806,598100.0],["2023-02-16",32.16,32.4252,31.575,32.1678,248500.0],["2023-02-17",32.0586,32.1678,31.4658,31.8948,124700.0],["2023-02-21",31.8948,32.0196,31.2864,31.497,156800.0],["2023-02-22",31.4814,31.8012,31.3098,31.3566,210500.0],["2023-02-23",31.5594,32.1366,31.2396,32.1054,286200.0],["2023-02-24",31.5594,32.082,31.3722,32.0586,263100.0],["2023-02-27",32.3316,33.1194,32.2536,32.6124,354100.0],["2023-02-28",32.7528,33.7591,32.6202,33.2364,342500.0],["2023-03-01",33.6811,34.6639,33.4081,34.3675,400600.0],["2023-03-02",34.0789,34.9681,33.9853,34.9603,344800.0],["2023-03-03",35.1007,35.3581,34.7575,35.1007,403700.0],["2023-03-06",35.7325,35.7325,35.0071,35.2567,1211000.0],["2023-03-07",35.1085,35.3347,34.0555,34.1569,226700.0],["2023-03-08",34.3909,35.1787,34.2505,35.1163,246800.0],["2023-03-09",34.1569,34.7419,33.8137,33.9697,476500.0],["2023-03-10",33.9151,34.0633,32.6046,32.7918,419200.0],["2023-03-13",32.2614,33.1506,32.1288,32.4642,574600.0],["2023-03-14",32.8698,33.3846,32.7216,33.0102,337300.0],["2023-03-15",32.1054,32.1054,30.3894,30.7638,384400.0],["2023-03-16",30.2646,31.2864,30.1164,31.2318,257700.0],["2023-03-17",31.2474,31.3566,30.3894,30.444,266900.0],["2023-03-20",30.9198,31.2162,30.6156,30.6546,128500.0],["2023-03-21",31.224,31.3878,30.8418,31.2162,158000.0],["2023-03-22",31.146,31.2006,30.5376,30.6156,187300.0],["2023-03-23",30.8886,31.4658,30.2958,30.5454,202800.0],["2023-03-24",30.2334,30.5922,29.9604,30.4362,222100.0],["2023-03-27",30.7482,31.0134,30.2334,30.8418,164600.0],["2023-03-28",30.9432,31.7232,30.8574,31.2084,228800.0],["2023-03-29",31.6218,31.8714,31.5438,31.7232,182200.0],["2023-03-30",31.7154,32.433,31.7076,32.1444,246800.0],["2023-03-31",32.3316,32.5734,31.9806,32.1834,188100.0],["2023-04-03",32.2146,32.4486,31.8402,32.1834,162700.0],["2023-04-04",32.16,32.3238,30.912,31.1148,173000.0],["2023-04-05",30.6078,31.0056,30.0696,30.366,247300.0],["2023-04-06",30.5454,30.8808,30.3426,30.6624,138200.0],["2023-04-10",30.8106,31.6842,30.7716,31.3722,152400.0],["2023-04-11",31.9416,32.6904,31.8714,32.5266,399900.0],["2023-04-12",32.9244,33.252,32.5734,32.6358,302800.0],["2023-04-13",32.9088,33.1194,32.589,33.057,159400.0],["2023-04-14",33.0648,33.3456,32.8386,32.9868,170900.0],["2023-04-17",33.1194,33.1194,32.5968,32.7684,99800.0],["2023-04-18",32.9712,33.7591,32.5734,33.6733,168400.0],["2023-04-19",33.4704,33.4704,32.5422,32.5968,212800.0],["2023-04-20",32.2302,32.9868,32.2302,32.9712,205000.0],["2023-04-21",32.7372,32.7372,31.9026,32.3238,217900.0],["2023-04-24",32.1756,32.5266,32.082,32.4798,144900.0],["2023-04-25",31.9416,32.0508,31.3878,31.4346,224900.0],["2023-04-26",32.5734,33.6421,31.77,32.8932,621200.0],["2023-04-27",33.0882,33.9853,33.018,33.9229,286000.0],["2023-04-28",33.6967,34.0009,33.0804,33.8137,322500.0],["2023-05-01",33.9307,34.0399,33.0882,33.2208,219900.0],["2023-05-02",32.9712,33.1428,32.1912,32.3628,700400.0],["2023-05-03",32.4408,32.6124,31.7856,31.8402,338400.0],["2023-05-04",31.7749,31.9626,30.9345,31.0487,311300.0],["2023-05-05",31.4241,32.1993,31.4241,32.0524,285700.0],["2023-05-08",32.5257,32.746,31.4077,31.5546,324200.0],["2023-05-09",31.1303,31.6852,30.91,31.6689,420400.0],["2023-05-10",31.9218,31.9218,30.7305,31.1303,369300.0],["2023-05-11",30.4122,30.7794,30.045,30.3959,352800.0],["2023-05-12",30.502,30.7305,30.3551,30.4693,193400.0],["2023-05-15",30.706,31.0732,30.5836,31.0324,267200.0],["2023-05-16",30.8039,31.2364,30.8039,30.9753,334000.0],["2023-05-17",31.4975,32.5012,31.4159,32.4767,271900.0],["2023-05-18",32.4359,32.8031,31.9463,32.7541,220600.0],["2023-05-19",32.9663,32.9663,32.2727,32.4359,222700.0],["2023-05-22",32.4441,32.6889,32.0605,32.1585,148300.0],["2023-05-23",31.9381,32.1666,31.3833,31.6199,202200.0],["2023-05-24",31.3588,31.4975,31.1303,31.4812,210300.0],["2023-05-25",31.3425,31.4893,31.1385,31.269,77500.0],["2023-05-26",31.473,31.7015,31.3017,31.4322,116500.0],["2023-05-30",31.522,31.522,30.453,30.8365,151000.0],["2023-05-31",30.5346,30.6162,30.2245,30.4449,184400.0],["2023-06-01",30.5591,31.7178,30.5509,31.6525,163700.0],["2023-06-02",32.5991,33.3253,32.3461,33.0397,176500.0],["2023-06-05",33.0724,33.2356,32.2237,32.8684,162700.0],["2023-06-06",32.7868,33.7578,32.7868,33.6517,102300.0],["2023-06-07",33.4559,34.0597,33.3661,33.8639,332000.0],["2023-06-08",34.0108,34.6309,33.8965,34.4596,467900.0],["2023-06-09",34.5656,34.5656,34.0516,34.5575,131600.0],["2023-06-12",34.174,34.1821,31.9545,33.0642,333900.0],["2023-06-13",33.4233,33.8394,33.2845,33.4151,179700.0],["2023-06-14",33.8476,33.8476,33.1377,33.2519,199900.0],["2023-06-15",33.1703,33.5865,33.1703,33.4396,84600.0],["2023-06-16",33.3825,33.4559,33.0642,33.3988,86600.0],["2023-06-20",33.154,33.154,32.697,32.9581,106900.0],["2023-06-21",32.7133,33.3661,32.6807,33.3253,131500.0],["2023-06-22",33.2764,33.2764,32.8684,32.95,99500.0],["2023-06-23",32.6399,32.95,32.2074,32.6399,85200.0],["2023-06-26",32.5909,32.9908,32.4767,32.4849,154000.0],["2023-06-27",32.6399,32.9581,32.4441,32.8194,90600.0],["2023-06-28",32.6889,32.7623,31.9871,32.3135,102900.0],["2023-06-29",32.4196,32.7215,32.289,32.3706,85200.0],["2023-06-30",32.6317,32.8031,32.2972,32.3543,159700.0],["2023-07-03",32.5665,33.309,32.5338,32.7868,108400.0],["2023-07-05",32.6399,32.8602,32.3543,32.5175,178400.0],["2023-07-06",32.3053,32.5909,31.6852,32.5501,227000.0],["2023-07-07",32.5746,33.6191,32.5746,33.4559,170100.0],["2023-07-10",33.3825,34.0189,33.2111,33.5538,165700.0],["2023-07-11",33.8639,33.8965,33.5701,33.766,143000.0],["2023-07-12",34.1903,35.0063,33.97,34.4024,184700.0],["2023-07-13",34.7696,35.6999,34.5983,35.6754,176800.0],["2023-07-14",35.8141,35.8141,35.194,35.7325,223700.0],["2023-07-17",35.4877,35.7815,35.0063,35.5938,190500.0],["2023-07-18",35.6917,36.4588,35.6917,36.32,277400.0],["2023-07-19",36.3527,36.3527,35.5775,35.8957,226800.0],["2023-07-20",36.0834,36.1079,35.6183,35.6999,152000.0],["2023-07-21",35.7162,35.7162,34.8268,35.3082,188100.0],["2023-07-24",35.3572,36.2792,35.3572,36.0834,161500.0],["2023-07-25",36.5077,37.1932,36.0752,36.7607,403300.0],["2023-07-26",36.7607,36.9402,36.3445,36.6546,341900.0],["2023-07-27",36.6872,36.7607,36.1732,36.6056,230500.0],["2023-07-28",36.8015,36.8831,36.2466,36.3527,135600.0],["2023-07-31",36.5567,36.8015,36.2792,36.4343,304300.0],["2023-08-01",36.0589,36.4343,35.4632,35.8386,172600.0],["2023-08-02",35.8223,36.0671,32.9255,33.358,280900.0],["2023-08-03",33.358,34.0679,32.9826,33.7415,115700.0],["2023-08-04",33.9455,34.2229,33.5293,33.5538,163100.0],["2023-08-07",33.5946,33.7252,33.2437,33.5212,96600.0],["2023-08-08",32.9908,33.562,32.3543,33.5293,103900.0],["2023-08-09",33.4885,33.562,32.8602,33.2601,171800.0],["2023-08-10",33.5375,33.8884,32.9337,33.0969,108000.0],["2023-08-11",32.8194,33.0316,32.4441,32.5583,156100.0],["2023-08-14",32.8602,33.1785,32.4685,32.8113,151300.0],["2023-08-15",32.493,32.5665,31.9871,32.2401,139500.0],["2023-08-16",32.0524,32.5093,31.9381,32.1503,177800.0],["2023-08-17",32.4033,32.6399,32.0197,32.0361,83900.0],["2023-08-18",31.7994,32.1748,31.6525,32.1585,267300.0],["2023-08-21",32.542,32.6399,32.1829,32.4033,192400.0],["2023-08-22",32.5991,32.8765,32.1993,32.6317,183100.0],["2023-08-23",32.6073,33.6109,32.5012,33.4233,117300.0],["2023-08-24",33.2927,33.3988,32.5257,32.746,379700.0],["2023-08-25",32.9255,32.9989,32.2564,32.7052,117400.0],["2023-08-28",32.9826,33.2927,32.8439,33.0316,125400.0],["2023-08-29",33.1703,34.1903,33.0887,34.1577,80800.0],["2023-08-30",34.125,34.329,33.7578,33.7905,100500.0],["2023-08-31",33.8149,34.2229,33.8149,34.0924,127200.0],["2023-09-01",34.6962,34.8104,34.4024,34.6064,100200.0],["2023-09-05",34.5167,34.7941,33.9292,34.4596,157900.0],["2023-09-06",34.3943,34.7289,33.9047,34.2637,70000.0],["2023-09-07",33.7578,33.9945,33.3498,33.5293,88700.0],["2023-09-08",33.4722,33.5293,33.0397,33.2111,85100.0],["2023-09-11",33.7007,33.872,33.5783,33.7741,57400.0],["2023-09-12",33.6273,33.6844,32.9092,33.0887,87700.0],["2023-09-13",33.1213,33.1213,32.5991,32.8439,90900.0],["2023-09-14",32.9908,33.5457,32.9173,33.309,157100.0],["2023-09-15",33.358,33.513,33.0234,33.0805,193600.0],["2023-09-18",33.0479,33.2927,32.6073,32.8113,232100.0],["2023-09-19",32.8765,32.9663,32.2074,32.3298,147800.0],["2023-09-20",32.493,32.9989,32.2401,32.3869,126000.0],["2023-09-21",31.8647,32.0605,31.0242,31.1058,576700.0],["2023-09-22",31.5954,31.93,31.2853,31.3833,193100.0],["2023-09-25",31.1548,31.4975,30.9345,31.2282,160900.0],["2023-09-26",31.0161,31.5954,31.0079,31.3506,121400.0],["2023-09-27",31.6199,32.2156,31.6199,31.9545,146200.0],["2023-09-28",32.0279,32.8765,31.93,32.6399,166300.0],["2023-09-29",32.95,33.2845,32.4604,32.5583,174200.0],["2023-10-02",32.3788,32.4767,31.4567,31.6525,127600.0],["2023-10-03",31.0569,31.4893,30.7549,30.9018,149000.0],["2023-10-04",30.8365,30.9181,30.1103,30.3633,300700.0],["2023-10-05",30.2164,30.6407,29.4493,29.5391,431500.0],["2023-10-06",29.5146,30.1593,29.2372,29.8818,231000.0],["2023-10-09",29.8737,30.1674,29.3677,29.8573,95200.0],["2023-10-10",30.1185,30.7468,29.9879,30.657,122100.0],["2023-10-11",30.7631,31.2201,30.6815,31.1711,122300.0],["2023-10-12",31.065,31.065,30.3306,30.5183,153600.0],["2023-10-13",30.6815,30.9345,30.3306,30.3306,111500.0],["2023-10-16",30.7141,31.1548,30.6081,31.0161,92800.0],["2023-10-17",30.6652,31.7994,30.6652,31.7505,154600.0],["2023-10-18",31.4241,31.4241,30.6081,30.8447,158800.0],["2023-10-19",30.8202,31.2282,30.6733,30.9426,232500.0],["2023-10-20",30.9508,31.1711,30.3633,30.502,148900.0],["2023-10-23",30.298,30.8284,30.1837,30.4449,114800.0],["2023-10-24",30.6978,30.9834,30.5183,30.657,103700.0],["2023-10-25",30.5591,30.9345,30.4857,30.7794,133800.0],["2023-10-26",30.7141,31.0895,30.6815,30.9263,142000.0],["2023-10-27",31.0569,31.1058,30.5265,30.7468,300700.0],["2023-10-30",30.9181,31.0813,30.5673,30.7713,141100.0],["2023-10-31",30.706,30.9671,30.3877,30.5917,206600.0],["2023-11-01",31.0079,31.0079,28.7394,29.686,360500.0],["2023-11-02",30.1185,30.4612,29.7758,29.8655,347700.0],["2023-11-03",30.3877,30.4041,29.8329,29.8737,241500.0],["2023-11-06",30.1266,30.453,29.9063,30.3388,297300.0],["2023-11-07",29.9634,30.1266,29.7839,29.9389,155100.0],["2023-11-08",29.9389,30.1511,29.5881,29.7757,138400.0],["2023-11-09",30.0695,30.2409,29.4983,29.5065,335200.0],["2023-11-10",29.6748,30.2134,29.6664,30.1629,166700.0],["2023-11-13",30.0283,30.0367,29.6916,29.6916,93000.0],["2023-11-14",30.4406,30.853,29.9778,30.3817,202000.0],["2023-11-15",30.508,30.9708,30.3312,30.5248,94300.0],["2023-11-16",30.2892,30.8278,30.1545,30.7773,134100.0],["2023-11-17",31.0129,31.0887,30.6847,30.9793,106100.0],["2023-11-20",32.0565,33.2432,32.0228,32.3595,306200.0],["2023-11-21",32.1575,32.6456,32.0565,32.0565,226400.0],["2023-11-22",32.2164,32.755,32.1238,32.5783,167400.0],["2023-11-24",32.7466,33.058,32.6877,32.9739,103600.0],["2023-11-27",33.0075,33.7986,32.6456,33.7481,328200.0],["2023-11-28",33.7902,34.7076,33.6471,34.4635,275400.0],["2023-11-29",34.6571,34.6823,33.6219,33.9669,244700.0],["2023-11-30",33.9417,33.9417,33.1674,33.2684,305600.0],["2023-12-01",33.4031,34.0006,33.361,33.9501,305300.0],["2023-12-04",33.5966,33.8323,33.4367,33.4452,115500.0],["2023-12-05",33.2179,33.3189,32.1996,32.4016,187400.0],["2023-12-06",32.6456,33.0243,32.3174,32.4268,103900.0],["2023-12-07",32.4773,32.8224,32.2837,32.7214,178900.0],["2023-12-08",32.654,33.26,32.5699,32.9234,116400.0],["2023-12-11",32.7214,32.9739,32.5362,32.8055,69800.0],["2023-12-12",32.8055,32.8055,32.3174,32.5783,84600.0],["2023-12-13",32.3595,33.8744,32.1996,33.7818,214200.0],["2023-12-14",34.2952,35.7343,34.2447,34.7917,405200.0],["2023-12-15",34.758,34.9516,34.3288,34.5897,175200.0],["2023-12-18",35.7596,36.4665,35.7596,36.0204,256300.0],["2023-12-19",36.0204,36.6011,36.0204,36.5002,242300.0],["2023-12-20",36.4917,36.6011,35.8942,35.9026,132100.0],["2023-12-21",36.4076,36.4328,35.81,36.0289,66500.0],["2023-12-22",36.1888,36.6011,35.9026,35.9447,167000.0],["2023-12-26",36.0204,36.4833,35.9868,36.2056,106800.0],["2023-12-27",36.1888,36.5675,36.0962,36.3823,147300.0],["2023-12-28",36.3571,36.3655,35.768,35.9026,82500.0],["2023-12-29",35.6249,35.9026,35.5323,35.7427,82500.0],["2024-01-02",35.5071,35.5407,34.8422,35.0358,87200.0],["2024-01-03",34.5056,35.1452,34.3877,34.716,87800.0],["2024-01-04",34.6486,35.0105,34.5645,34.9264,89800.0],["2024-01-05",34.6655,35.1704,34.2363,34.2447,157200.0],["2024-01-08",33.6976,34.4467,33.3694,34.3625,191800.0],["2024-01-09",34.1268,34.3036,33.4536,34.0006,207600.0],["2024-01-10",34.0848,34.3372,33.8239,34.1773,211700.0],["2024-01-11",34.5056,34.8927,33.8491,34.0511,120600.0],["2024-01-12",34.3204,34.6571,34.0679,34.5729,179000.0],["2024-01-16",34.5056,34.5056,33.8575,33.9669,184100.0],["2024-01-17",33.765,33.7902,32.5278,32.8055,483600.0],["2024-01-18",33.0412,33.0412,32.1323,32.6793,296600.0],["2024-01-19",32.6877,33.0917,32.4689,32.7045,150500.0],["2024-01-22",32.8224,33.0075,32.4016,32.5278,159000.0],["2024-01-23",32.8813,33.1927,32.7298,32.8813,117200.0],["2024-01-24",33.3862,33.4872,32.8224,32.9065,123500.0],["2024-01-25",32.9318,32.9907,32.6372,32.9486,139200.0],["2024-01-26",33.159,33.4283,32.8308,33.4283,153500.0],["2024-01-29",33.3694,33.3694,32.612,33.0412,161800.0],["2024-01-30",32.7971,33.0833,32.5615,32.9318,169900.0],["2024-01-31",33.0075,33.2263,32.4521,32.5362,201600.0],["2024-02-01",32.7382,32.9907,32.4857,32.713,156500.0],["2024-02-02",32.41,32.856,32.2248,32.6036,132500.0],["2024-02-05",32.2332,32.2332,31.6778,31.9808,90300.0],["2024-02-06",32.0649,32.4016,31.9219,32.1996,103600.0],["2024-02-07",32.7466,32.8224,32.1323,32.2837,137100.0],["2024-02-08",32.0649,32.0818,31.602,31.7535,106100.0],["2024-02-09",31.6441,31.7535,31.3159,31.5684,75300.0],["2024-02-12",31.5431,32.2585,31.5431,31.9387,93000.0],["2024-02-13",31.1981,31.459,30.7941,30.9204,127300.0],["2024-02-14",31.1055,31.4253,30.9877,31.358,105900.0],["2024-02-15",31.3243,31.703,31.1812,31.5347,159200.0],["2024-02-16",31.5936,32.0565,31.5936,31.703,99000.0],["2024-02-20",31.4337,31.7367,31.156,31.5347,176100.0],["2024-02-21",33.6051,34.7244,32.8224,34.2447,497500.0],["2024-02-22",34.4467,34.7917,33.5041,33.6219,201000.0],["2024-02-23",33.6219,33.664,33.3357,33.5293,115300.0],["2024-02-26",33.3273,33.6303,33.2095,33.5125,111600.0],["2024-02-27",33.7481,34.1942,33.664,34.0174,163600.0],["2024-02-28",33.7481,33.9838,33.2347,33.3694,154600.0],["2024-02-29",33.4704,34.1605,33.4704,34.1184,186400.0],["2024-03-01",34.1689,34.4298,33.8407,33.9669,120000.0],["2024-03-04",33.8575,34.009,32.9234,32.9486,145400.0],["2024-03-05",32.814,32.8224,32.107,32.3342,108400.0],["2024-03-06",32.9149,33.4872,32.9149,33.1169,163300.0],["2024-03-07",33.3778,33.6051,33.0496,33.058,120400.0],["2024-03-08",33.0833,33.8912,33.0833,33.7481,141600.0],["2024-03-11",33.664,33.9333,33.4367,33.9164,117000.0],["2024-03-12",34.2026,34.3541,33.8828,34.0932,73200.0],["2024-03-13",34.1437,34.3962,33.4031,33.8996,176600.0],["2024-03-14",33.807,33.807,33.2011,33.4031,129300.0],["2024-03-15",33.1758,33.5293,33.1338,33.4199,155900.0],["2024-03-18",33.664,33.664,33.2852,33.5714,173400.0],["2024-03-19",33.5377,34.2447,33.5377,34.211,194600.0],["2024-03-20",34.0511,34.7833,34.0511,34.5056,88500.0],["2024-03-21",34.5813,34.8506,34.4551,34.5981,118900.0],["2024-03-22",34.4803,34.817,34.3625,34.4046,84900.0],["2024-03-25",34.413,34.9095,34.4046,34.5308,98500.0],["2024-03-26",34.716,35.061,34.413,34.7749,88600.0],["2024-03-27",34.817,35.4566,34.817,35.2546,150400.0],["2024-03-28",35.4145,35.4229,35.0274,35.0274,74600.0],["2024-04-01",35.1452,35.4482,34.9264,35.0779,99400.0],["2024-04-02",35.1536,35.4987,34.4972,34.6907,128600.0],["2024-04-03",34.5561,35.162,34.3457,34.514,131600.0],["2024-04-04",34.7917,35.4734,34.5476,35.4229,391000.0],["2024-04-05",35.3724,35.6922,35.1873,35.5828,156800.0],["2024-04-08",35.8605,36.9294,35.8605,36.8284,677000.0],["2024-04-09",36.7021,37.4007,36.6264,37.0304,392000.0],["2024-04-10",36.6432,37.2997,36.5338,37.1819,355700.0],["2024-04-11",37.0304,37.2913,35.8774,36.3571,280300.0],["2024-04-12",36.618,36.9883,35.6333,35.8521,333200.0],["2024-04-15",36.2056,36.5422,35.7932,36.0794,453600.0],["2024-04-16",35.7006,35.81,34.9348,35.6417,568900.0],["2024-04-17",36.0541,36.3655,35.7259,35.9363,121700.0],["2024-04-18",35.97,36.2224,35.5576,36.1214,153600.0],["2024-04-19",35.9615,36.3655,35.9363,36.3487,138400.0],["2024-04-22",36.315,36.4749,35.4902,35.911,292400.0],["2024-04-23",35.5828,36.0962,35.2041,35.869,348800.0],["2024-04-24",35.9531,35.9615,35.3303,35.4734,296200.0],["2024-04-25",35.768,36.4328,35.3135,35.9026,452100.0],["2024-04-26",36.0373,37.2408,36.0373,36.6769,457000.0],["2024-04-29",36.8368,36.9041,35.9699,36.2729,231700.0],["2024-04-30",36.5507,36.5507,35.1788,35.4313,492000.0],["2024-05-01",35.4313,36.1888,35.4061,35.9447,304200.0],["2024-05-02",36.3262,36.8409,35.4478,35.9447,351900.0],["2024-05-03",36.1665,36.1665,35.5898,35.7495,318500.0],["2024-05-06",36.0157,36.1488,35.4744,35.7672,478100.0],["2024-05-07",35.6874,36.0867,35.6874,35.8826,253100.0],["2024-05-08",35.4656,35.9003,35.3857,35.6963,182000.0],["2024-05-09",35.714,36.8852,35.714,36.8498,215300.0],["2024-05-10",37.0538,37.4354,36.903,37.4265,382500.0],["2024-05-13",37.4886,38.021,37.3023,37.8258,293700.0],["2024-05-14",38.3315,38.3315,37.7104,38.2606,219000.0],["2024-05-15",38.4469,38.722,37.9323,38.2339,312300.0],["2024-05-16",38.3227,38.509,37.9323,38.2251,304500.0],["2024-05-17",38.5268,38.7308,38.2783,38.722,356300.0],["2024-05-20",38.651,38.9793,38.4824,38.7042,199400.0],["2024-05-21",38.6066,38.7486,38.3937,38.5445,178100.0],["2024-05-22",38.1896,38.6155,38.1097,38.5889,396300.0],["2024-05-23",38.5711,38.8196,38.2073,38.4292,189600.0],["2024-05-24",38.7575,38.7575,38.1363,38.367,233800.0],["2024-05-28",38.438,38.438,37.8702,37.9234,188600.0],["2024-05-29",37.4531,37.6128,36.8852,37.2135,225300.0],["2024-05-30",37.2047,37.8258,37.2047,37.7992,132900.0],["2024-05-31",37.7903,38.3227,37.7104,38.3138,148500.0],["2024-06-03",38.2783,38.6599,37.8169,38.6155,306500.0],["2024-06-04",38.2073,38.509,37.3999,37.6572,207200.0],["2024-06-05",37.7016,37.8169,37.2757,37.3111,194800.0],["2024-06-06",37.2135,37.3023,36.0246,36.2908,380100.0],["2024-06-07",35.9802,35.9802,34.6315,34.8001,465100.0],["2024-06-10",34.8711,34.9332,34.0636,34.3564,340600.0],["2024-06-11",33.9394,34.2499,33.7442,33.8773,332000.0],["2024-06-12",34.1701,34.3032,33.7886,33.895,255400.0],["2024-06-13",33.9039,34.0725,33.336,33.6643,210000.0],["2024-06-14",33.3804,33.7353,33.3005,33.6111,215600.0],["2024-06-17",33.4425,33.4957,33.1586,33.2739,159800.0],["2024-06-18",33.2739,33.8152,31.6058,32.6262,765800.0],["2024-06-20",32.7149,33.1319,32.6173,32.6351,175600.0],["2024-06-21",32.6351,32.777,32.3245,32.5907,209600.0],["2024-06-24",32.6972,33.0965,32.5463,32.7415,135700.0],["2024-06-25",32.7415,32.7415,32.2535,32.4487,188300.0],["2024-06-26",32.4132,32.919,32.2091,32.8125,173700.0],["2024-06-27",32.8303,33.1497,32.7415,33.0876,245600.0],["2024-06-28",33.2473,33.6111,33.0965,33.3183,168600.0],["2024-07-01",33.6111,33.7974,32.6173,32.7504,137900.0],["2024-07-02",32.8303,33.2384,32.6972,33.2384,215100.0],["2024-07-03",33.3272,34.0725,33.2917,33.7264,100600.0],["2024-07-05",33.8595,34.0015,33.0166,33.2207,145100.0],["2024-07-08",33.1586,33.5401,33.1142,33.1763,85300.0],["2024-07-09",33.0965,33.1053,32.3866,32.3866,151600.0],["2024-07-10",32.4044,32.8835,32.3955,32.7504,83200.0],["2024-07-11",32.9279,33.3005,32.7859,33.0965,114200.0],["2024-07-12",33.2296,33.5756,33.0521,33.1674,103100.0],["2024-07-15",32.919,33.5667,32.8303,33.2029,230000.0],["2024-07-16",33.2739,33.3981,32.9634,33.2296,273400.0],["2024-07-17",32.99,33.0077,32.2535,32.3777,337300.0],["2024-07-18",32.4753,32.5641,31.7211,31.943,252400.0],["2024-07-19",31.7211,31.8897,31.4638,31.6413,282500.0],["2024-07-22",31.588,32.0761,31.4106,32.0672,168400.0],["2024-07-23",32.0494,32.2358,31.5614,31.8276,144500.0],["2024-07-24",31.659,31.8276,31.3041,31.4372,130700.0],["2024-07-25",31.5348,32.1559,31.3218,31.9163,138700.0],["2024-07-26",31.9962,32.3955,31.4993,32.0938,191800.0],["2024-07-29",32.0228,32.1559,31.6679,31.8542,167900.0],["2024-07-30",31.6324,31.8897,31.3396,31.4638,212300.0],["2024-07-31",30.9669,31.3396,30.1772,30.7717,828000.0],["2024-08-01",30.7717,30.8871,29.5295,29.8223,405900.0],["2024-08-02",29.3875,29.8223,28.9616,29.3077,322100.0],["2024-08-05",27.9678,29.1036,27.5685,28.8906,373200.0],["2024-08-06",28.8551,29.8312,28.7664,29.5117,231600.0],["2024-08-07",29.9288,30.0353,29.3077,29.494,252600.0],["2024-08-08",29.6892,30.0974,29.5472,30.0352,182500.0],["2024-08-09",30.1062,30.3281,29.7691,30.2305,174600.0],["2024-08-12",30.2926,30.7983,30.1683,30.5233,313700.0],["2024-08-13",30.4523,30.683,30.1329,30.6741,208100.0],["2024-08-14",30.4523,30.8959,30.3103,30.6564,332900.0],["2024-08-15",31.029,31.4993,30.8161,30.8338,145500.0],["2024-08-16",30.7007,30.9581,30.2482,30.5943,231200.0],["2024-08-19",30.6919,31.1266,30.399,30.9403,172300.0],["2024-08-20",30.8427,30.8782,30.1772,30.3547,154300.0],["2024-08-21",30.4434,30.825,30.3724,30.825,188100.0],["2024-08-22",30.5676,30.5676,29.6626,29.9377,174600.0],["2024-08-23",30.1772,30.4789,29.8844,30.3014,274300.0],["2024-08-26",30.5765,30.7451,30.2305,30.6297,101200.0],["2024-08-27",30.6297,30.8516,30.5676,30.754,126100.0],["2024-08-28",30.541,30.541,29.9731,29.9731,117000.0],["2024-08-29",29.9643,30.1329,29.6981,30.0885,169000.0],["2024-08-30",30.0885,30.3014,29.5827,29.8755,120800.0],["2024-09-03",29.4319,29.5206,28.8285,28.8818,313700.0],["2024-09-04",28.8374,29.2633,28.6244,28.7132,218200.0],["2024-09-05",28.9173,29.1213,28.8374,28.9084,132900.0],["2024-09-06",28.8463,29.1036,28.4292,28.5091,106200.0],["2024-09-09",28.4825,28.7575,28.1542,28.163,137200.0],["2024-09-10",28.0832,28.0832,27.3024,27.4177,196300.0],["2024-09-11",27.5597,27.9146,27.2225,27.8525,156300.0],["2024-09-12",27.9501,28.8108,27.9501,28.7664,175000.0],["2024-09-13",29.006,29.9288,29.006,29.5916,256900.0],["2024-09-16",29.84,30.399,29.7957,30.3103,206300.0],["2024-09-17",30.3103,31.0557,30.2216,30.612,189600.0],["2024-09-18",30.754,31.2331,30.1506,30.4789,176400.0],["2024-09-19",31.1178,31.8808,30.7983,31.801,387000.0],["2024-09-20",31.7211,31.9252,30.9048,31.0734,424200.0],["2024-09-23",31.2331,31.7921,31.1,31.7211,211800.0],["2024-09-24",32.3866,32.9012,32.0938,32.4576,322600.0],["2024-09-25",32.3689,32.3689,31.7477,31.872,174500.0],["2024-09-26",32.8303,33.2739,32.4842,32.5729,306800.0],["2024-09-27",32.7238,33.1231,32.6262,32.8835,115800.0],["2024-09-30",32.6883,33.0166,32.5374,32.7504,167800.0],["2024-10-01",32.8569,33.3715,32.6794,33.3272,130200.0],["2024-10-02",33.3094,33.6998,32.7149,32.8303,81700.0],["2024-10-03",32.4753,32.8214,32.2092,32.4753,151300.0],["2024-10-04",32.6617,32.9367,32.431,32.706,111200.0],["2024-10-07",32.706,33.2029,32.2713,33.0965,123600.0],["2024-10-08",32.5286,32.5286,31.5703,32.0761,240000.0],["2024-10-09",31.7744,31.8099,31.2597,31.5792,260800.0],["2024-10-10",31.4283,31.9252,31.4194,31.9252,107900.0],["2024-10-11",31.9518,32.3866,31.8808,32.0317,79400.0],["2024-10-14",31.6768,31.9341,31.3928,31.8897,93900.0],["2024-10-15",31.5171,31.6147,30.9314,30.9403,141500.0],["2024-10-16",31.0557,31.5703,30.9048,31.2242,119700.0],["2024-10-17",31.1799,31.73,31.1799,31.6501,145000.0],["2024-10-18",31.943,32.0051,31.1621,31.2597,185900.0],["2024-10-21",31.313,31.3573,30.4789,30.612,161200.0],["2024-10-22",30.6297,30.9314,30.3636,30.8072,231000.0],["2024-10-23",30.5943,31.3307,30.5055,30.7096,133400.0],["2024-10-24",30.8516,31.1355,30.5321,31.1266,118500.0],["2024-10-25",31.2952,31.6235,30.9935,31.4727,92700.0],["2024-10-28",31.5792,31.8808,31.5792,31.6235,90000.0],["2024-10-29",31.6235,31.7566,30.7895,30.9048,120100.0],["2024-10-30",30.5233,30.8427,30.0441,30.2216,118300.0],["2024-10-31",30.2482,30.4345,29.6182,30.266,112900.0],["2024-11-01",30.3547,30.4523,29.84,30.3724,232900.0],["2024-11-04",30.3103,30.612,30.0707,30.3902,144700.0],["2024-11-05",30.5055,30.8427,30.0796,30.541,141800.0],["2024-11-06",30.1595,32.9545,30.1595,32.2979,333500.0],["2024-11-07",32.6528,33.2118,32.0849,32.4221,170900.0],["2024-11-08",31.8808,32.1914,30.7185,31.4461,153200.0],["2024-11-11",31.3218,31.659,30.7983,30.9492,163700.0],["2024-11-12",30.612,30.683,30.124,30.5588,168500.0],["2024-11-13",30.4878,30.7007,30.2393,30.3369,175600.0],["2024-11-14",30.3902,30.6564,29.6182,29.6537,191700.0],["2024-11-15",29.8667,30.5765,29.7336,30.3369,203700.0],["2024-11-18",30.5465,31.4123,30.5283,31.23,176900.0],["2024-11-19",31.0022,31.1207,30.3825,30.5101,135700.0],["2024-11-20",30.264,31.0386,30.264,30.5739,116600.0],["2024-11-21",30.5283,30.7015,30.3187,30.419,81900.0],["2024-11-22",30.3461,30.5921,30.1911,30.4645,82600.0],["2024-11-25",30.5739,31.3029,30.5556,30.7835,151100.0],["2024-11-26",30.264,30.501,29.4348,29.6626,446200.0],["2024-11-27",29.7081,30.2549,29.7081,30.1638,199900.0],["2024-11-29",30.1638,30.5283,30.0544,30.2276,93200.0],["2024-12-02",30.2094,30.5283,30.0818,30.2185,135300.0],["2024-12-03",30.1911,30.1911,29.1067,29.1796,346300.0],["2024-12-04",29.1614,29.8813,28.6328,29.4348,240700.0],["2024-12-05",29.4074,29.617,29.0247,29.3527,81900.0],["2024-12-06",29.3254,29.4256,28.6146,28.7148,159700.0],["2024-12-09",29.6079,30.0271,29.2069,29.5988,147600.0],["2024-12-10",29.3163,29.5988,29.1067,29.1614,121300.0],["2024-12-11",29.1978,29.5168,28.9973,29.2069,163100.0],["2024-12-12",28.8971,29.1887,28.7239,28.9153,333300.0],["2024-12-13",28.7148,29.1158,27.8673,27.9858,293700.0],["2024-12-16",27.8218,28.2865,27.2294,27.2477,314000.0],["2024-12-17",26.9469,27.6304,26.5733,27.6213,301500.0],["2024-12-18",27.5028,27.6213,26.6553,26.6918,288100.0],["2024-12-19",26.7464,27.2294,26.2999,26.4822,200100.0],["2024-12-20",26.391,26.7009,26.1359,26.4002,221300.0],["2024-12-23",26.2908,26.7191,26.227,26.227,168700.0],["2024-12-24",26.227,26.4184,26.0447,26.3181,46000.0],["2024-12-26",26.3819,26.628,26.2452,26.4639,115200.0],["2024-12-27",26.4366,26.8285,26.1997,26.4093,203500.0],["2024-12-30",26.3637,26.4913,25.8807,26.227,278000.0],["2024-12-31",26.2908,26.7647,26.0994,26.5004,157000.0],["2025-01-02",26.546,26.8558,26.5004,26.6918,155900.0],["2025-01-03",26.7191,26.8831,26.4275,26.5733,178000.0],["2025-01-06",26.792,27.1565,26.792,27.1292,283700.0],["2025-01-07",27.2477,27.6122,26.6735,26.792,100100.0],["2025-01-08",26.5642,26.7009,26.1723,26.4093,207300.0],["2025-01-10",26.3728,26.4275,25.9901,26.0174,168800.0],["2025-01-13",26.0447,26.7373,26.0447,26.5095,115800.0],["2025-01-14",26.7464,26.7464,25.981,26.1814,189100.0],["2025-01-15",26.6553,26.7647,26.391,26.6827,121600.0],["2025-01-16",26.5733,26.7829,26.2817,26.4275,232800.0],["2025-01-17",26.4275,26.7282,26.3272,26.3637,161800.0],["2025-01-21",26.4913,26.5551,26.1177,26.2179,188800.0],["2025-01-22",26.1177,26.4093,25.8534,25.9992,223500.0],["2025-01-23",25.9718,26.6006,25.9718,26.4548,270100.0],["2025-01-24",26.6827,26.8558,26.4913,26.7738,168800.0],["2025-01-27",26.7738,26.7738,26.3272,26.4639,168000.0],["2025-01-28",26.7464,26.7464,26.1541,26.546,211000.0],["2025-01-29",26.5277,27.3388,26.3364,27.3388,403600.0],["2025-01-30",27.3388,27.9402,27.2568,27.6486,159300.0],["2025-01-31",27.6304,28.004,27.2385,27.3388,160800.0],["2025-02-03",26.8831,28.241,25.9718,27.9949,755100.0],["2025-02-04",27.9949,28.2865,27.6668,27.7398,181100.0],["2025-02-05",27.7306,27.9311,26.7647,26.8649,387300.0],["2025-02-06",27.1565,27.84,26.9469,27.5575,269100.0],["2025-02-07",27.6395,27.7306,27.111,27.275,180300.0],["2025-02-10",27.7398,28.4506,27.357,27.9311,221800.0],["2025-02-11",27.8309,27.8491,27.0836,27.1748,216100.0],["2025-02-12",27.2021,27.676,27.0927,27.193,172100.0],["2025-02-13",27.3023,27.3023,26.7282,26.9834,662200.0],["2025-02-14",27.2841,27.7489,26.7464,27.6304,231600.0],["2025-02-18",27.3388,28.6875,27.3388,28.5873,265700.0],["2025-02-19",25.8716,27.6942,25.5162,27.439,438900.0],["2025-02-20",27.439,27.9585,26.9105,27.1474,358300.0],["2025-02-21",27.1474,27.2841,26.7464,26.7829,290100.0],["2025-02-24",26.9196,27.2203,26.5642,27.0745,202700.0],["2025-02-25",27.0198,27.0198,26.1632,26.6644,663600.0],["2025-02-26",26.956,27.0927,26.7829,26.9105,245700.0],["2025-02-27",26.8558,26.8558,26.3728,26.5186,291300.0],["2025-02-28",26.4275,26.7464,25.9901,26.3272,459700.0],["2025-03-03",26.8102,27.1565,26.1632,26.3728,397300.0],["2025-03-04",26.1814,26.4822,25.7896,26.1359,234400.0],["2025-03-05",26.2908,27.6486,26.2908,27.439,244300.0],["2025-03-06",27.439,28.1043,26.9925,28.0952,211300.0],["2025-03-07",28.0405,28.7786,27.8673,28.5781,188800.0],["2025-03-10",28.2136,29.1158,28.1043,28.7604,309600.0],["2025-03-11",28.8698,29.134,28.3139,29.0064,315100.0],["2025-03-12",28.9062,29.7628,28.9062,29.0976,373900.0],["2025-03-13",29.0064,29.781,28.6146,29.4074,217800.0],["2025-03-14",29.6717,30.2549,29.535,30.0089,169400.0],["2025-03-17",30.2458,30.4007,30.0089,30.0727,192800.0],["2025-03-18",30.182,30.2914,29.8995,30.1182,169700.0],["2025-03-19",30.1091,30.3643,29.9633,30.0453,159500.0],["2025-03-20",29.7081,29.8995,29.3983,29.617,317600.0],["2025-03-21",29.2707,29.617,28.4506,28.806,1001500.0],["2025-03-24",29.0064,29.3254,28.4232,28.7057,285900.0],["2025-03-25",28.7239,29.5168,28.5052,29.2616,118700.0],["2025-03-26",29.2707,29.699,28.7604,28.9153,120400.0],["2025-03-27",28.6784,29.1887,28.4506,28.9427,88200.0],["2025-03-28",28.9335,29.0702,28.241,28.3412,137200.0],["2025-03-31",28.0223,28.4414,27.676,28.3959,149200.0],["2025-04-01",28.3685,28.6419,28.0952,28.1498,109700.0],["2025-04-02",28.0587,28.5144,28.0223,28.5052,200300.0],["2025-04-03",27.9038,28.2683,27.0107,27.0563,341000.0],["2025-04-04",26.3819,26.9014,25.3339,25.6985,357200.0],["2025-04-07",24.213,25.826,23.6298,24.1493,437200.0],["2025-04-08",24.8054,25.097,22.19,22.4451,517300.0],["2025-04-09",22.4087,24.3133,21.871,24.0764,394100.0],["2025-04-10",23.803,24.0126,22.7732,23.5387,289200.0],["2025-04-11",24.0672,24.45,23.1742,24.1675,174500.0],["2025-04-14",24.4318,24.9876,24.0946,24.6869,281400.0],["2025-04-15",24.5685,24.6414,24.3315,24.45,102500.0],["2025-04-16",24.286,25.1426,24.286,24.7872,205000.0],["2025-04-17",24.7963,25.1061,24.5411,24.9421,110900.0],["2025-04-21",24.8874,25.1061,24.3771,24.7143,85400.0],["2025-04-22",25.0514,25.4433,24.7689,25.2428,198100.0],["2025-04-23",25.981,26.5004,25.7076,26.0994,130800.0],["2025-04-24",26.0447,26.7829,25.9445,26.5551,154700.0],["2025-04-25",26.1906,26.4366,25.8898,25.981,135200.0],["2025-04-28",26.0721,26.6462,26.0721,26.6189,116800.0],["2025-04-29",26.8193,26.9743,26.5642,26.9287,211100.0],["2025-04-30",26.7009,26.956,26.1359,26.2999,353800.0],["2025-05-01",26.2999,27.1201,26.2999,26.6189,175900.0],["2025-05-02",27.111,27.6395,26.9469,27.4664,233400.0],["2025-05-05",27.5028,27.6213,26.9014,27.0472,225300.0],["2025-05-06",26.9652,27.4026,26.4822,26.7829,225600.0],["2025-05-07",26.8831,26.8831,26.2999,26.4731,172100.0],["2025-05-08",26.5915,26.71,26.2179,26.4822,321600.0],["2025-05-09",26.6959,27.7256,26.5016,27.6965,234000.0],["2025-05-12",28.2211,28.4348,27.6771,27.8908,242600.0],["2025-05-13",27.9588,28.1337,27.7936,27.8908,119700.0],["2025-05-14",27.9102,27.9102,27.4148,27.4634,102900.0],["2025-05-15",27.3953,27.4245,26.929,27.2691,162200.0],["2025-05-16",27.0748,27.3565,26.7348,27.2691,168800.0],["2025-05-19",26.9679,27.4342,26.9679,27.3953,151000.0],["2025-05-20",27.4731,27.8228,27.3176,27.5896,170900.0],["2025-05-21",27.4731,27.8325,27.1816,27.2205,95600.0],["2025-05-22",27.0942,27.1039,26.8028,26.9582,111500.0],["2025-05-23",26.7347,27.2108,26.6376,26.8708,113500.0],["2025-05-27",27.0165,27.5702,26.8028,27.4731,88300.0],["2025-05-28",27.3662,27.6771,27.2108,27.3273,134200.0],["2025-05-29",27.5119,27.5411,27.1136,27.1622,82900.0],["2025-05-30",26.8028,26.8028,26.3462,26.5987,199700.0],["2025-06-02",26.861,28.0657,26.861,28.0074,289000.0],["2025-06-03",27.8422,27.9394,27.0553,27.8714,127400.0],["2025-06-04",28.0268,28.0559,27.5022,27.5314,103500.0],["2025-06-05",27.8325,27.9685,27.5314,27.7062,100700.0],["2025-06-06",27.8034,28.2405,27.6188,28.0462,204800.0],["2025-06-09",28.0657,28.6,27.8714,28.2891,167900.0],["2025-06-10",28.2891,28.7263,28.26,28.7165,153200.0],["2025-06-11",28.6874,28.7554,28.2017,28.2794,112300.0],["2025-06-12",28.2794,28.3668,27.9491,28.1628,80100.0],["2025-06-13",27.8228,29.2411,27.7451,29.0663,349200.0],["2025-06-16",29.3383,29.6103,29.008,29.008,131500.0],["2025-06-17",29.0177,29.62,28.4931,29.0857,245300.0],["2025-06-18",29.2217,29.4743,28.9983,29.2703,332400.0],["2025-06-20",29.3189,29.3189,28.3182,28.5125,157700.0],["2025-06-23",28.3862,28.7651,27.9491,28.6874,242500.0],["2025-06-24",28.94,29.3091,28.6874,29.2606,347000.0],["2025-06-25",29.0274,29.1051,28.6291,28.9594,219100.0],["2025-06-26",29.2897,30.0766,29.144,30.0183,322600.0],["2025-06-27",29.9892,29.9892,29.4257,29.8726,394300.0],["2025-06-30",29.7172,29.9114,29.144,29.2411,215500.0],["2025-07-01",29.0954,29.8532,28.8817,29.6103,134500.0],["2025-07-02",29.7852,31.1161,29.5811,31.1161,350200.0],["2025-07-03",31.0869,31.4658,30.9703,31.1646,148200.0],["2025-07-07",30.7663,31.0772,30.64,30.6983,153400.0],["2025-07-08",30.9898,31.6698,30.9023,31.4269,263400.0],["2025-07-09",31.5532,31.5824,31.0869,31.3492,106500.0],["2025-07-10",31.4949,31.7961,31.0383,31.3201,232900.0],["2025-07-11",31.0966,31.6115,30.6109,31.6018,225300.0],["2025-07-14",31.3298,31.5824,30.1932,30.4846,336200.0],["2025-07-15",30.6206,30.6595,30.1446,30.368,94500.0],["2025-07-16",30.1155,30.1155,29.5034,29.9989,165900.0],["2025-07-17",29.756,30.2903,29.5617,29.8046,153700.0],["2025-07-18",29.96,29.9697,29.3966,29.4937,79700.0],["2025-07-21",29.1246,30.4749,29.1246,30.3097,146000.0],["2025-07-22",30.4263,30.8343,30.1932,30.7372,137200.0],["2025-07-23",30.8441,31.3784,30.776,30.9315,140200.0],["2025-07-24",30.8538,30.8926,30.3292,30.5332,221400.0],["2025-07-25",30.368,30.9218,29.9503,30.8926,140400.0],["2025-07-28",30.4555,30.8635,30.3195,30.8441,261100.0],["2025-07-29",30.708,30.9898,30.1737,30.6692,437500.0],["2025-07-30",31.5921,32.2915,30.3097,31.7184,594200.0],["2025-07-31",31.2521,31.9418,30.1932,31.6504,702300.0],["2025-08-01",31.3492,31.4755,30.7178,31.0383,212000.0],["2025-08-04",31.0966,31.3104,29.7657,29.824,193600.0],["2025-08-05",29.8726,30.1932,29.5714,30.1057,185000.0],["2025-08-06",30.164,30.3972,29.7074,30.232,154100.0],["2025-08-07",30.6983,30.8441,30.164,30.368,155500.0],["2025-08-08",30.572,31.1938,30.4555,31.0869,189900.0],["2025-08-11",31.1743,31.3201,30.5623,30.8538,149700.0],["2025-08-12",31.0966,31.5144,30.7469,31.4172,108200.0],["2025-08-13",31.4172,32.1652,31.1063,32.1652,202300.0],["2025-08-14",31.1646,31.4172,30.5429,31.3201,166800.0],["2025-08-15",31.5727,32.2527,31.4949,31.5241,208100.0],["2025-08-18",31.5727,32.1847,31.4075,31.8447,184900.0],["2025-08-19",32.0195,32.2041,31.3006,31.4755,372000.0],["2025-08-20",31.4658,31.5629,30.8441,31.0092,289300.0],["2025-08-21",30.8829,31.4852,30.7372,31.3881,121200.0],["2025-08-22",31.5144,32.3887,31.5144,32.1652,140600.0],["2025-08-25",32.2138,32.8647,32.0778,32.5635,151900.0],["2025-08-26",32.5635,32.6801,31.9612,32.2138,161400.0],["2025-08-27",31.9904,32.1652,31.3201,31.5824,255000.0],["2025-08-28",31.7572,32.2915,31.6018,32.1847,153100.0],["2025-08-29",32.107,32.4567,31.9612,32.2138,177200.0],["2025-09-02",31.8544,32.3984,31.1938,32.3304,210000.0],["2025-09-03",32.4664,32.855,32.1847,32.8064,168700.0],["2025-09-04",32.8161,32.923,32.3498,32.8258,110500.0],["2025-09-05",32.9327,33.8362,32.9327,33.5933,137800.0],["2025-09-08",33.6322,33.6322,32.787,33.331,242400.0],["2025-09-09",33.5447,33.5447,32.6024,32.6315,97900.0],["2025-09-10",32.6218,33.4087,32.6218,33.1173,162800.0],["2025-09-11",33.1756,34.1082,33.127,33.9916,133200.0],["2025-09-12",34.0402,34.1373,33.5156,33.6322,327800.0],["2025-09-15",33.6904,34.0013,33.4573,33.7973,109200.0],["2025-09-16",34.0013,34.4773,33.739,34.3899,105000.0],["2025-09-17",34.1956,35.0699,34.1859,34.4385,187200.0],["2025-09-18",34.4385,34.4773,34.0402,34.1567,165400.0],["2025-09-19",34.487,34.5065,33.7487,34.1859,344300.0],["2025-09-22",34.2539,34.2539,33.1561,33.1561,197600.0],["2025-09-23",33.1367,33.7876,32.8647,33.1561,135000.0],["2025-09-24",33.2824,33.7973,32.9327,33.4573,196500.0],["2025-09-25",33.5059,33.9819,33.0298,33.7196,120800.0],["2025-09-26",33.7487,33.7585,33.1076,33.4962,176000.0],["2025-09-29",33.7002,33.9819,33.2921,33.535,148200.0],["2025-09-30",33.3796,34.0402,33.2921,33.739,194200.0],["2025-10-01",33.8265,34.5648,33.5059,34.351,239700.0],["2025-10-02",34.351,34.6716,34.1179,34.2928,216400.0],["2025-10-03",34.3025,35.4391,34.283,35.0796,272100.0],["2025-10-06",35.2739,35.886,34.8271,35.0796,282500.0],["2025-10-07",35.1088,35.3419,34.9728,35.0699,184500.0],["2025-10-08",35.4877,36.1483,35.1185,35.8957,241600.0],["2025-10-09",36.0997,36.2454,35.0019,35.0116,194600.0],["2025-10-10",35.0214,35.5557,34.0499,34.2053,117900.0],["2025-10-13",35.0602,35.4197,34.6619,35.3614,88400.0],["2025-10-14",35.0602,35.7402,34.5162,35.2448,147700.0],["2025-10-15",35.4585,36.0608,35.1574,35.3128,197800.0],["2025-10-16",35.3614,35.4099,34.147,34.3025,202800.0],["2025-10-17",34.1179,34.8173,34.0305,34.487,185700.0],["2025-10-20",34.9048,35.4391,34.7591,35.2448,169900.0],["2025-10-21",34.8465,35.4294,34.6522,34.7105,149400.0],["2025-10-22",34.6619,35.4294,34.3122,34.5842,115900.0],["2025-10-23",34.9145,35.4974,34.8756,35.2254,151700.0],["2025-10-24",35.1379,35.6528,35.0602,35.1185,119700.0],["2025-10-27",35.7305,36.702,35.5168,36.3911,386300.0],["2025-10-28",36.43,37.0614,36.2357,36.7894,192600.0],["2025-10-29",35.0894,36.1677,32.0681,34.8173,1258700.0],["2025-10-30",34.0596,34.5259,33.6127,34.3899,460900.0],["2025-10-31",34.2928,35.1671,34.011,35.0019,241100.0],["2025-11-03",34.9922,35.0019,34.2928,34.9339,253300.0],["2025-11-04",34.4288,34.8465,34.147,34.4968,413900.0],["2025-11-05",34.4968,34.9631,34.3316,34.9048,190400.0],["2025-11-06",35.2837,35.5071,34.5259,34.6133,165600.0],["2025-11-07",34.6133,35.4974,34.5162,35.2545,201100.0],["2025-11-10",34.7299,34.8076,34.1956,34.7591,215900.0],["2025-11-11",34.9534,35.1476,34.5065,34.7299,113000.0],["2025-11-12",34.8756,36.498,34.8756,35.8374,254200.0],["2025-11-13",35.9345,36.5271,35.1865,35.2837,106600.0],["2025-11-14",34.8562,35.6625,34.5453,35.2934,78700.0],["2025-11-17",35.1671,35.7111,34.9436,35.0602,118100.0],["2025-11-18",35.0602,35.3031,34.7299,34.9922,90900.0],["2025-11-19",35.1671,35.4099,34.4676,34.7202,258600.0],["2025-11-20",34.8951,35.3419,34.2442,34.2539,86200.0],["2025-11-21",34.215,35.0505,34.1762,34.8853,122100.0],["2025-11-24",34.9436,34.9728,34.1179,34.3705,213700.0],["2025-11-25",34.5939,35.1282,34.3996,34.8368,134600.0],["2025-11-26",34.9242,35.7111,34.9242,35.5168,164300.0],["2025-11-28",35.5071,35.8082,35.4391,35.7791,74400.0],["2025-12-01",35.7791,36.3523,35.7791,36.1677,157900.0],["2025-12-02",36.1871,36.6826,35.8471,36.6048,156300.0],["2025-12-03",36.7797,37.4014,36.7214,37.3432,125500.0],["2025-12-04",37.3432,37.7026,37.042,37.4986,109400.0],["2025-12-05",37.6929,37.8872,37.1489,37.3334,200400.0],["2025-12-08",37.0712,37.2072,35.8277,36.2163,278100.0],["2025-12-09",36.0803,36.43,36.0025,36.1968,212400.0],["2025-12-10",36.2843,37.314,35.9831,37.0323,188500.0],["2025-12-11",36.7311,37.7123,36.7214,37.3917,110900.0],["2025-12-12",37.5666,37.6055,36.7117,37.0809,116200.0],["2025-12-15",37.2654,37.518,36.5174,37.1294,97700.0],["2025-12-16",37.0517,37.1877,36.7214,36.7506,107300.0],["2025-12-17",36.6243,37.4792,36.6243,37.3723,134600.0],["2025-12-18",37.5083,37.8678,36.702,37.1392,318700.0],["2025-12-19",37.2169,37.3237,36.0025,36.158,554200.0],["2025-12-22",36.43,37.7803,36.43,37.3626,129300.0],["2025-12-23",37.45,37.6346,37.2072,37.3723,85900.0],["2025-12-24",37.314,37.4112,36.7797,37.0711,92800.0],["2025-12-26",37.2266,37.5375,37.1197,37.3432,64500.0],["2025-12-29",36.9934,37.178,36.7894,37.1003,88100.0],["2025-12-30",37.1003,37.6929,36.974,37.0906,108900.0],["2025-12-31",37.1003,37.3529,36.838,37.1003,92000.0],["2026-01-02",37.5277,38.2078,37.4014,38.0135,151000.0],["2026-01-05",38.3729,38.6158,37.4597,37.8192,154500.0],["2026-01-06",37.9358,38.9752,37.7317,38.3341,282400.0],["2026-01-07",38.3729,39.6358,38.2563,39.5095,232800.0],["2026-01-08",39.1501,39.7135,38.9364,39.1987,226000.0],["2026-01-09",39.4027,39.6552,38.4215,38.8975,212900.0],["2026-01-12",39.3055,39.597,38.7712,39.3152,174800.0],["2026-01-13",39.5581,40.5296,39.5581,40.3741,212700.0],["2026-01-14",40.5296,41.093,40.345,40.8793,209600.0],["2026-01-15",40.7627,40.9959,40.5296,40.7044,152700.0],["2026-01-16",40.4713,40.6947,39.9467,40.5101,201800.0],["2026-01-20",40.6073,41.2582,40.5393,41.1222,274300.0],["2026-01-21",41.773,42.2491,41.433,42.1325,314000.0],["2026-01-22",42.4434,42.8222,41.9188,42.1131,188800.0],["2026-01-23",42.3462,42.6862,41.7148,42.5599,193000.0],["2026-01-26",42.5502,42.7154,41.0153,41.1902,262400.0],["2026-01-27",41.093,42.2491,41.093,42.1422,173700.0],["2026-01-28",42.4239,42.7348,41.8605,42.1713,276200.0],["2026-01-29",42.4822,42.8999,41.501,42.3171,243900.0],["2026-01-30",41.5982,42.2491,40.5296,40.6461,217600.0],["2026-02-02",40.549,41.8799,40.549,41.7536,201300.0],["2026-02-03",42.1616,43.3468,42.0451,42.8611,233600.0],["2026-02-04",43.3565,43.6674,41.7148,42.1811,186200.0],["2026-02-05",41.6468,42.1713,41.3553,41.8799,222500.0],["2026-02-06",42.6182,42.9291,42.1713,42.2199,223500.0],["2026-02-09",42.2976,43.1428,42.0645,42.6959,399400.0],["2026-02-10",42.9194,43.0942,42.5988,42.9582,336200.0],["2026-02-11",43.2594,44.0268,42.8319,43.9588,521200.0],["2026-02-12",43.9588,44.2697,42.8125,43.4343,445500.0],["2026-02-13",42.8902,43.4245,42.3851,42.4045,510600.0],["2026-02-17",41.841,42.1713,40.753,42.0159,313600.0],["2026-02-18",41.9673,43.2982,41.4622,42.3948,391600.0],["2026-02-19",41.5399,42.2685,40.8696,42.2685,189500.0],["2026-02-20",42.2976,42.7445,41.8993,42.2782,297900.0],["2026-02-23",42.3365,42.8611,41.9479,42.0936,210300.0],["2026-02-24",42.0936,42.4531,41.3747,41.6856,159800.0],["2026-02-25",41.9188,42.3948,41.297,42.2782,226300.0],["2026-02-26",41.9576,42.6085,41.297,42.0353,108500.0],["2026-02-27",41.9188,42.5308,41.7633,42.2296,129300.0],["2026-03-02",42.1713,42.5502,41.4039,42.1616,330900.0],["2026-03-03",41.3942,41.3942,38.8684,40.413,236300.0],["2026-03-04",40.8793,41.0736,40.4421,40.549,126900.0],["2026-03-05",40.1798,40.2576,38.5186,38.9655,196200.0],["2026-03-06",38.3438,38.3438,37.5472,38.0038,137900.0],["2026-03-09",37.382,38.5186,36.7506,38.4215,175700.0],["2026-03-10",38.4021,38.8489,38.1883,38.7324,135500.0],["2026-03-11",38.4506,39.0821,38.0523,38.7906,113500.0],["2026-03-12",38.3341,38.3535,37.0129,37.2752,217700.0],["2026-03-13",37.2169,37.5472,36.498,36.6534,205800.0],["2026-03-16",37.1003,37.4014,36.7991,37.0517,108900.0],["2026-03-17",37.2654,37.518,36.9157,36.9837,148800.0],["2026-03-18",36.5854,37.45,36.498,36.8089,110800.0],["2026-03-19",36.0123,37.0031,35.8762,36.8089,116100.0],["2026-03-20",36.7311,37.2557,35.9054,36.4106,365300.0],["2026-03-23",37.1197,37.8483,36.8769,37.2266,95500.0],["2026-03-24",37.0809,38.1592,37.0129,37.8095,250200.0],["2026-03-25",38.4895,38.7032,37.994,38.4409,63700.0],["2026-03-26",37.3917,38.4701,37.3917,37.5277,114900.0],["2026-03-27",37.5277,38.1398,37.4889,37.654,115200.0],["2026-03-30",38.0815,38.3243,37.3626,37.382,93400.0],["2026-03-31",37.7123,39.0918,36.9643,39.0044,116300.0],["2026-04-01",39.6552,39.9078,39.325,39.5775,168500.0],["2026-04-02",38.9752,39.7038,38.5284,38.6838,136200.0],["2026-04-06",38.6741,38.7615,37.9455,38.5672,115500.0],["2026-04-07",38.5672,38.8101,38.2369,38.6546,114000.0],["2026-04-08",39.7524,40.1216,39.3055,40.0244,95600.0],["2026-04-09",40.005,40.3644,39.4027,40.0633,139100.0],["2026-04-10",40.2284,40.9862,39.665,40.5976,148000.0],["2026-04-13",41.2582,41.9479,40.9959,41.8119,270000.0],["2026-04-14",42.2685,42.9777,41.8022,41.9771,221800.0],["2026-04-15",42.0062,42.0062,41.0153,41.4622,250700.0],["2026-04-16",41.4622,42.0159,40.4616,40.9764,185500.0],["2026-04-17",41.3067,41.6662,40.8696,41.093,160100.0],["2026-04-20",41.3262,41.8605,41.1027,41.773,286600.0],["2026-04-21",41.7439,42.0159,41.1805,41.5496,187200.0],["2026-04-22",41.7439,42.0839,41.5302,41.9771,217700.0],["2026-04-23",41.9382,41.9771,40.8404,41.1999,238400.0],["2026-04-24",41.5788,42.0839,41.0639,42.0839,327300.0],["2026-04-27",42.1811,42.4045,41.7633,41.7633,539600.0],["2026-04-28",41.6856,42.2102,41.2873,42.1616,263700.0],["2026-04-29",42.0159,42.1422,41.2776,41.5399,371000.0],["2026-04-30",41.9771,42.9679,41.1416,42.6765,684400.0],["2026-05-01",42.4045,42.8125,41.9771,42.1519,137400.0],["2026-05-04",42.0451,42.2102,41.3359,41.5399,158900.0],["2026-05-05",41.9576,43.172,41.8993,42.8514,336000.0],["2026-05-06",44.0366,48.2722,44.0171,47.0384,1111000.0],["2026-05-07",46.9607,46.9607,44.6583,44.9012,248100.0],["2026-05-08",45.2412,45.5909,44.6777,45.5812,90300.0],["2026-05-11",45.6881,45.9892,44.6583,44.7069,306400.0],["2026-05-12",44.328,44.6292,43.5605,44.2017,559300.0],["2026-05-13",44.4349,45.1052,43.988,44.26,466300.0],["2026-05-14",44.45,44.48,43.65,44.17,184900.0],["2026-05-15",43.0,43.41,42.0,42.78,210900.0],["2026-05-18",42.98,43.85,42.5,42.85,176600.0],["2026-05-19",42.47,42.53,41.5,42.19,233100.0],["2026-05-20",43.63,44.65,43.38,44.56,699600.0],["2026-05-21",44.5,45.21,44.04,44.82,400600.0],["2026-05-22",45.56,47.25,45.45,46.99,837100.0],["2026-05-26",47.95,50.59,47.95,49.41,1012900.0],["2026-05-27",49.13,49.85,48.63,49.67,843400.0],["2026-05-28",49.48,49.61,48.68,49.04,477200.0],["2026-05-29",49.16,49.16,48.01,48.25,468700.0],["2026-06-01",48.0,49.42,47.32,49.08,746900.0],["2026-06-02",49.66,51.73,49.48,51.24,1286600.0],["2026-06-03",50.86,50.98,49.73,49.82,279800.0],["2026-06-04",49.42,50.31,49.15,50.12,597400.0],["2026-06-05",49.41,50.0,47.46,48.02,309700.0],["2026-06-08",48.46,48.56,47.44,47.7,225100.0],["2026-06-09",48.29,49.0,47.16,48.01,484200.0],["2026-06-10",47.98,48.98,47.16,47.23,219600.0],["2026-06-11",47.85,48.83,47.54,48.61,906000.0],["2026-06-12",48.84,50.06,48.72,49.55,759500.0],["2026-06-15",49.7,51.0,49.7,49.92,625800.0],["2026-06-16",50.0,50.9,49.06,49.06,480400.0],["2026-06-17",49.0,49.47,47.13,47.49,449100.0],["2026-06-18",47.52,48.11,46.18,46.3,351300.0],["2026-06-22",46.53,47.55,45.57,46.63,368300.0],["2026-06-23",45.55,45.93,45.0,45.36,222600.0],["2026-06-24",44.99,45.78,44.69,44.96,489000.0],["2026-06-25",45.52,45.88,45.0,45.37,146100.0],["2026-06-26",45.01,45.28,44.08,44.44,307900.0],["2026-06-29",44.42,44.42,43.21,43.52,329100.0],["2026-06-30",43.81,44.24,42.58,42.7,403100.0],["2026-07-01",42.28,42.97,41.3,41.55,768300.0],["2026-07-02",42.13,42.6,41.44,41.75,270800.0],["2026-07-06",41.74,43.04,41.51,42.43,841818.257554],["2026-07-07",42.86,43.34,42.07,42.75,546131.013268],["2026-07-08",42.11,43.08,41.2205,42.89,701219.593516],["2026-07-09",43.75,44.11,43.25,43.42,500512.966588],["2026-07-10",43.52,44.79,43.52,44.3,480665.915125],["2026-07-13",44.39,45.29,44.28,44.83,861547.70396],["2026-07-14",45.51,46.105,44.71,44.78,585717.784016],["2026-07-15",45.01,45.43,44.65,44.94,635233.654481],["2026-07-16",44.57,44.81,44.02,44.19,520771.678832],["2026-07-17",43.54,45.05,43.54,44.7,312629.277888],["2026-07-20",44.86,45.29,44.07,44.51,357714.718715],["2026-07-21",45.08,45.2292,44.53,44.84,383234.645628],["2026-07-22",44.91,46.58,44.85,46.25,1641599.242974],["2026-07-23",46.55,47.72,46.5,47.14,838955.439899],["2026-07-24",47.33,47.505,46.64,47.3,590108.14298],["2026-07-27",47.34,47.74,46.75,47.74,978595.194996],["2026-07-28",47.6,50.14,47.54,49.33,858538.078848],["2026-07-29",49.44,49.49,47.28,48.06,518082.388334],["2026-07-30",48.66,49.2,48.255,49.11,306420.641034],["2026-07-31",49.15,49.61,48.61,49.24,468939.23783],["2026-08-03",49.61,49.92,48.05,49.74,766324.695079],["2026-08-04",50,51.19,50,50.34,1095323.750801],["2026-08-05",51.45,53.98,51.44,53.71,1617609.578042],["2026-08-06",53.7,53.7,51.81,51.89,789187.64616],["2026-08-07",52.51,54.38,52.26,53.9,941081.104738],["2026-08-10",54,54.79,53.675,54.33,218170.414574],["2026-08-11",55.13,55.66,54.26,54.69,1105528.608791],["2026-08-12",55.26,55.63,54.24,54.89,376806.476545],["2026-08-13",54.69,55.243169,54.07,54.28,309693.121219],["2026-08-14",54.35,54.73,53.75,53.81,345401.371665],["2026-08-17",53.73,54.56,53.01,54.35,433765.592858],["2026-08-18",54.27,54.43,53.495,53.69,166239.730972],["2026-08-19",54.41,55.57,52.88,54,932373.01168],["2026-08-20",53.44,54.59,53.185,54.21,599679.386576],["2026-08-21",56.09,58.24,55.13,55.45,920995.804566],["2026-08-24",55.9,56.75,54.72,55.11,578554.482222],["2026-08-25",55.905,55.905,54.4201,55.2,629601.09419],["2026-08-26",55.2,56.23,54.855,55.13,330719.439242],["2026-08-27",55.25,55.89,54.64,55.83,545820.417363],["2026-08-28",55.97,56.3,54.485,54.84,293773.963301],["2026-08-31",55.26,55.54,54.59,54.82,268017.200043],["2026-09-01",54.76,56.08,53.93,55.67,1013952.710693],["2026-09-02",56.17,57.4399,55.35,56.87,714449.426375],["2026-09-03",57.73,58.185,56.535,57.98,1020792.965553],["2026-09-04",58.33,58.5,57.33,58,496198.98252],["2026-09-08",58.03,58.73,57.9435,58.1,377675.871006],["2026-09-09",58.42,58.56,57.76,58.11,284320.637524],["2026-09-10",57.44,57.94,56.8047,57.61,395609.015647],["2026-09-11",58.11,58.11,57.3,57.9,314349.828157],["2026-09-14",56.9,57.015,55.75,55.96,535571.971304],["2026-09-15",56.38,57.34,55.89,57.25,505193.482313]]}