{"t":"CHT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-07-18",5.4981,5.6457,5.4022,5.6457,7596324.0],["2003-07-21",5.5535,5.5535,5.4243,5.5055,2208998.0],["2003-07-22",5.5719,5.6088,5.5387,5.5756,797112.0],["2003-07-23",5.5535,5.5682,5.5018,5.5166,932193.0],["2003-07-24",5.4243,5.476,5.369,5.3727,1149203.0],["2003-07-25",5.369,5.476,5.369,5.4723,662295.0],["2003-07-28",5.0,5.166,5.0,5.1476,1050731.0],["2003-07-29",5.1254,5.1476,5.1107,5.1291,1868699.0],["2003-07-30",5.1107,5.118,5.0369,5.0959,900689.0],["2003-07-31",5.0479,5.0959,5.0037,5.0885,996962.0],["2003-08-01",5.0184,5.0664,5.0184,5.0553,667047.0],["2003-08-04",5.0,5.0221,4.9446,5.0,296035.0],["2003-08-05",4.9077,4.9815,4.9077,4.9372,793944.0],["2003-08-06",4.9483,5.1033,4.9299,5.0922,1290181.0],["2003-08-07",5.0406,5.0885,5.0221,5.0811,331059.0],["2003-08-08",5.0553,5.0885,4.9815,5.0811,293747.0],["2003-08-11",5.0885,5.107,5.0295,5.0553,590574.0],["2003-08-12",5.0553,5.0922,5.0553,5.0922,499669.0],["2003-08-13",5.1107,5.166,5.1107,5.1328,1319573.0],["2003-08-14",5.1217,5.1328,5.0922,5.1254,270867.0],["2003-08-15",5.1033,5.1439,5.0922,5.1328,715183.0],["2003-08-18",5.1291,5.2029,5.1291,5.166,676111.0],["2003-08-19",5.1107,5.166,5.0959,5.166,824304.0],["2003-08-20",5.1107,5.1845,5.1107,5.1291,808288.0],["2003-08-21",5.166,5.1882,5.1144,5.1291,1320805.0],["2003-08-22",5.0922,5.1291,5.0922,5.1107,867513.0],["2003-08-25",5.107,5.1107,5.0775,5.0775,707439.0],["2003-08-26",5.0406,5.107,5.0258,5.107,422228.0],["2003-08-27",5.166,5.2398,5.1476,5.2324,510493.0],["2003-08-28",5.2029,5.2398,5.2029,5.2287,525101.0],["2003-08-29",5.2029,5.2214,5.2029,5.2103,572622.0],["2003-09-02",5.1734,5.2214,5.1697,5.2214,983410.0],["2003-09-03",5.2029,5.2324,5.1955,5.2324,831872.0],["2003-09-04",5.1955,5.2251,5.1845,5.214,653407.0],["2003-09-05",5.166,5.214,5.166,5.2066,689399.0],["2003-09-08",5.1734,5.214,5.1217,5.1623,349803.0],["2003-09-09",5.1107,5.1291,4.9631,5.0369,1330397.0],["2003-09-10",5.011,5.0332,4.9262,4.952,610726.0],["2003-09-11",4.9815,5.1439,4.9815,5.1254,578166.0],["2003-09-12",5.1291,5.1549,5.0922,5.1513,416156.0],["2003-09-15",5.1291,5.1439,5.0922,5.1439,206890.0],["2003-09-16",5.1476,5.2214,5.1365,5.2066,1048354.0],["2003-09-17",5.166,5.1992,5.1623,5.1771,815328.0],["2003-09-18",5.1476,5.214,5.1291,5.214,584062.0],["2003-09-19",5.1845,5.2214,5.1845,5.2214,369252.0],["2003-09-22",5.1808,5.2029,5.1734,5.1918,400316.0],["2003-09-23",5.2398,5.2841,5.2361,5.2767,400756.0],["2003-09-24",5.2509,5.2509,5.2029,5.2214,717119.0],["2003-09-25",5.2214,5.2287,5.2214,5.2251,1256301.0],["2003-09-26",5.2029,5.2324,5.1882,5.2251,304043.0],["2003-09-29",5.1918,5.2214,5.1918,5.2177,212082.0],["2003-09-30",5.1808,5.1918,5.1291,5.1697,474941.0],["2003-10-01",5.1586,5.1918,5.1513,5.1771,969770.0],["2003-10-02",5.1845,5.2767,5.1845,5.2693,947329.0],["2003-10-03",5.2583,5.3099,5.2583,5.3099,675935.0],["2003-10-06",5.2767,5.3321,5.2103,5.3321,379636.0],["2003-10-07",5.2952,5.3431,5.2952,5.3321,977338.0],["2003-10-08",5.3321,5.4391,5.3321,5.428,1260085.0],["2003-10-09",5.4243,5.4981,5.4132,5.4944,1625464.0],["2003-10-10",5.4538,5.4944,5.4538,5.4944,489989.0],["2003-10-13",5.5904,5.6642,5.5904,5.6457,587934.0],["2003-10-14",5.5941,5.642,5.5941,5.631,1383550.0],["2003-10-15",5.5977,5.642,5.5977,5.631,448980.0],["2003-10-16",5.5719,5.7564,5.5719,5.7195,1046506.0],["2003-10-17",5.6457,5.69,5.631,5.642,1609096.0],["2003-10-20",5.5535,5.6236,5.5535,5.5756,1371494.0],["2003-10-21",5.5535,5.6457,5.5535,5.642,413868.0],["2003-10-22",5.5904,5.6457,5.583,5.5941,598670.0],["2003-10-23",5.5572,5.6826,5.5572,5.6531,494301.0],["2003-10-24",5.5904,5.6605,5.583,5.6383,428476.0],["2003-10-27",5.6568,5.7195,5.6531,5.6752,198178.0],["2003-10-28",5.6826,5.8044,5.6826,5.7527,424516.0],["2003-10-29",5.7306,5.8487,5.7195,5.8487,649622.0],["2003-10-30",5.8376,5.9409,5.8376,5.8671,443964.0],["2003-10-31",5.8302,5.8376,5.631,5.7121,458485.0],["2003-11-03",5.6826,5.7822,5.6826,5.7822,55353.0],["2003-11-04",5.5719,5.6642,5.5276,5.5682,383596.0],["2003-11-05",5.5756,5.6088,5.5572,5.6051,377436.0],["2003-11-06",5.5682,5.6162,5.5608,5.6088,230122.0],["2003-11-07",5.5977,5.6051,5.5535,5.5535,216130.0],["2003-11-10",5.5276,5.5313,5.4797,5.4797,162450.0],["2003-11-11",5.5166,5.5313,5.4612,5.5055,198618.0],["2003-11-12",5.5424,5.583,5.5239,5.5535,962026.0],["2003-11-13",5.5535,5.5719,5.5535,5.5719,443964.0],["2003-11-14",5.5535,5.5572,5.535,5.5424,271395.0],["2003-11-17",5.4686,5.487,5.4428,5.4686,133673.0],["2003-11-18",5.4797,5.5166,5.4797,5.487,183658.0],["2003-11-19",5.4501,5.4501,5.3874,5.4059,630878.0],["2003-11-20",5.369,5.3874,5.369,5.3763,102345.0],["2003-11-21",5.3505,5.3911,5.3505,5.369,113697.0],["2003-11-24",5.4059,5.4686,5.4059,5.4686,39600.0],["2003-11-25",5.4169,5.5129,5.4169,5.476,813040.0],["2003-11-26",5.4428,5.4981,5.4354,5.4538,700311.0],["2003-11-28",5.3763,5.4391,5.3763,5.4206,289435.0],["2003-12-01",5.3837,5.4206,5.3837,5.4059,310027.0],["2003-12-02",5.369,5.38,5.3247,5.3505,302723.0],["2003-12-03",5.321,5.3763,5.321,5.3505,324635.0],["2003-12-04",5.3321,5.369,5.321,5.3505,1700705.0],["2003-12-05",5.2693,5.3099,5.2693,5.2989,78673.0],["2003-12-08",5.2029,5.2398,5.1918,5.2066,659303.0],["2003-12-09",5.1586,5.1955,5.1549,5.1549,247898.0],["2003-12-10",5.1734,5.1845,5.1476,5.1476,626918.0],["2003-12-11",5.1476,5.2177,5.1476,5.2177,986754.0],["2003-12-12",5.1734,5.2361,5.1697,5.2214,447044.0],["2003-12-15",5.2583,5.2583,5.2214,5.2214,938881.0],["2003-12-16",5.2214,5.2583,5.2214,5.2583,240330.0],["2003-12-17",5.2029,5.2398,5.1918,5.2177,128129.0],["2003-12-18",5.2177,5.2767,5.2177,5.2546,303779.0],["2003-12-19",5.2361,5.2583,5.2287,5.2435,68025.0],["2003-12-22",5.2472,5.273,5.2324,5.2583,158666.0],["2003-12-23",5.2509,5.3136,5.2398,5.3136,278083.0],["2003-12-24",5.2878,5.2952,5.2767,5.2952,24904.0],["2003-12-26",5.2952,5.2952,5.2656,5.2767,35552.0],["2003-12-29",5.2878,5.3505,5.2841,5.3394,138425.0],["2003-12-30",5.3025,5.3505,5.3025,5.3468,27720.0],["2003-12-31",5.3505,5.369,5.2952,5.3505,291459.0],["2004-01-02",5.4428,5.5313,5.4059,5.5092,193954.0],["2004-01-05",5.6457,5.749,5.6457,5.6826,603510.0],["2004-01-06",5.6642,5.7158,5.6088,5.7158,480045.0],["2004-01-07",5.6273,5.6752,5.6125,5.6125,418796.0],["2004-01-08",5.5535,5.5941,5.5313,5.5572,455141.0],["2004-01-09",5.5203,5.6051,5.5092,5.5313,331323.0],["2004-01-12",5.5719,5.6752,5.5645,5.631,643198.0],["2004-01-13",5.5793,5.642,5.5793,5.6273,477053.0],["2004-01-14",5.6088,5.6605,5.6088,5.6273,274739.0],["2004-01-15",5.6088,5.6273,5.583,5.6088,230298.0],["2004-01-16",5.6236,5.6273,5.5719,5.5719,210498.0],["2004-01-20",5.5756,5.7121,5.5756,5.6974,352356.0],["2004-01-21",5.6457,5.7158,5.6457,5.7121,267347.0],["2004-01-22",5.7121,5.7712,5.7011,5.7195,261275.0],["2004-01-23",5.6974,5.7195,5.69,5.69,162538.0],["2004-01-26",5.6679,5.7527,5.6679,5.738,164034.0],["2004-01-27",5.7933,5.8893,5.7564,5.8524,1271789.0],["2004-01-28",5.845,6.0147,5.8081,5.9225,1466799.0],["2004-01-29",5.8118,5.8597,5.7933,5.8487,378668.0],["2004-01-30",5.8487,5.9188,5.8487,5.904,222818.0],["2004-02-02",5.904,5.952,5.904,5.9114,221850.0],["2004-02-03",5.8376,5.9003,5.8265,5.8745,132881.0],["2004-02-04",5.8376,5.845,5.7564,5.8118,487613.0],["2004-02-05",5.738,5.8671,5.7195,5.8671,171778.0],["2004-02-06",5.8118,5.9003,5.8118,5.8856,263739.0],["2004-02-09",5.904,5.9778,5.904,5.9594,124697.0],["2004-02-10",5.9483,5.9815,5.9483,5.9594,142033.0],["2004-02-11",5.9594,6.0885,5.9151,6.0701,572270.0],["2004-02-12",6.0442,6.1254,6.0332,6.1107,387820.0],["2004-02-13",6.0516,6.1254,6.0516,6.0885,144233.0],["2004-02-17",6.0442,6.273,6.0332,6.1992,300787.0],["2004-02-18",6.107,6.1328,6.0701,6.0848,304219.0],["2004-02-19",5.9926,6.1217,5.9926,6.0885,266027.0],["2004-02-20",6.118,6.1623,6.0701,6.107,512957.0],["2004-02-23",6.0516,6.0885,6.0332,6.0701,379284.0],["2004-02-24",5.9852,6.0479,5.9741,6.0442,467021.0],["2004-02-25",6.0184,6.0885,6.0184,6.0774,388700.0],["2004-02-26",6.0221,6.0516,6.0184,6.0516,362564.0],["2004-02-27",5.9852,6.0664,5.9852,6.0664,352444.0],["2004-03-01",6.0664,6.2656,6.0664,6.2509,351564.0],["2004-03-02",6.1992,6.2619,6.1291,6.1955,340739.0],["2004-03-03",6.1808,6.2546,6.1254,6.2361,509701.0],["2004-03-04",6.4575,6.5682,6.4575,6.5276,631142.0],["2004-03-05",6.3653,6.4538,6.3653,6.4391,630262.0],["2004-03-08",6.4206,6.5276,6.4206,6.5055,406564.0],["2004-03-09",6.5055,6.5276,6.5055,6.5129,267787.0],["2004-03-10",6.5055,6.5055,6.4206,6.4206,403484.0],["2004-03-11",6.4206,6.476,6.4206,6.4575,593830.0],["2004-03-12",6.4206,6.4575,6.3874,6.4428,100937.0],["2004-03-15",6.273,6.2988,6.2435,6.2435,543493.0],["2004-03-16",6.2435,6.3173,6.2435,6.2841,116865.0],["2004-03-17",6.2398,6.2988,6.225,6.2656,306859.0],["2004-03-18",6.4464,6.642,6.4391,6.5867,504069.0],["2004-03-19",6.5313,6.5498,6.4575,6.4575,378580.0],["2004-03-22",5.9963,6.0885,5.9852,6.0147,744135.0],["2004-03-23",6.4022,6.4391,6.3505,6.3726,547629.0],["2004-03-24",6.3726,6.3726,6.2878,6.3394,233994.0],["2004-03-25",6.3099,6.4022,6.2841,6.3837,61689.0],["2004-03-26",6.1992,6.4317,6.1992,6.369,340299.0],["2004-03-29",6.369,6.4833,6.369,6.4649,244466.0],["2004-03-30",6.38,6.4833,6.38,6.476,103753.0],["2004-03-31",6.5129,6.594,6.428,6.535,317331.0],["2004-04-01",6.535,6.5682,6.4981,6.5498,376468.0],["2004-04-02",6.5867,6.69,6.5461,6.5498,625510.0],["2004-04-05",6.5498,6.6752,6.5498,6.6457,1521095.0],["2004-04-06",6.6457,6.6789,6.6199,6.6457,389844.0],["2004-04-07",6.5498,6.6605,6.5498,6.6383,315835.0],["2004-04-08",6.6383,6.642,6.5387,6.5977,276851.0],["2004-04-12",6.5682,6.6014,6.535,6.583,193426.0],["2004-04-13",6.6346,6.6605,6.6199,6.6531,283187.0],["2004-04-14",6.5867,6.6568,6.5682,6.6236,231970.0],["2004-04-15",6.6568,6.6568,6.6236,6.642,426364.0],["2004-04-16",6.642,6.6568,6.6273,6.642,418092.0],["2004-04-19",6.6236,6.7084,6.6236,6.6752,85625.0],["2004-04-20",6.6051,6.6974,6.5904,6.6014,327715.0],["2004-04-21",6.3468,6.4317,6.3099,6.4169,407180.0],["2004-04-22",6.3653,6.4464,6.3321,6.4391,385356.0],["2004-04-23",6.3468,6.4944,6.3468,6.4686,265411.0],["2004-04-26",6.3099,6.5424,6.3099,6.4612,128129.0],["2004-04-27",6.4575,6.5313,6.4501,6.476,298763.0],["2004-04-28",6.5498,6.5571,6.4243,6.4354,512517.0],["2004-04-29",6.3763,6.3763,6.1439,6.2767,919697.0],["2004-04-30",6.3099,6.3394,6.0922,6.1549,364412.0],["2004-05-03",6.1992,6.3653,6.1217,6.3653,258195.0],["2004-05-04",6.3653,6.5645,6.3136,6.476,643374.0],["2004-05-05",6.3542,6.3579,6.2361,6.2656,378052.0],["2004-05-06",6.2693,6.4206,6.2177,6.3616,272715.0],["2004-05-07",6.273,6.3653,6.273,6.273,465525.0],["2004-05-10",6.1254,6.1992,6.0885,6.1365,307299.0],["2004-05-11",6.1402,6.2767,6.1402,6.2029,223346.0],["2004-05-12",6.2029,6.2693,6.1439,6.1808,857217.0],["2004-05-13",6.1439,6.1808,6.1439,6.1476,477757.0],["2004-05-14",6.1254,6.1992,6.0258,6.0885,653671.0],["2004-05-17",5.856,5.9372,5.8339,5.856,1075723.0],["2004-05-18",6.0811,6.118,6.0553,6.118,534517.0],["2004-05-19",6.1439,6.1549,6.0627,6.0885,355436.0],["2004-05-20",6.0516,6.0516,5.9446,5.9483,630878.0],["2004-05-21",5.9483,6.0664,5.9298,5.9446,222114.0],["2004-05-24",5.9594,5.9594,5.8302,5.8487,510317.0],["2004-05-25",5.9225,5.9926,5.8966,5.9409,260835.0],["2004-05-26",5.9409,6.0147,5.9409,5.9631,368196.0],["2004-05-27",5.9778,5.9778,5.9335,5.9667,214106.0],["2004-05-28",5.9704,5.9778,5.952,5.9594,264443.0],["2004-06-01",5.9594,6.0147,5.952,6.0036,224050.0],["2004-06-02",5.9926,6.0442,5.9409,5.9778,215954.0],["2004-06-03",5.9778,5.9778,5.8708,5.952,233290.0],["2004-06-04",5.9262,6.0553,5.9114,6.0147,206890.0],["2004-06-07",6.273,6.273,6.0885,6.1402,230914.0],["2004-06-08",6.1254,6.1918,6.0922,6.1918,113257.0],["2004-06-09",6.107,6.1439,5.9815,6.0258,253443.0],["2004-06-10",5.9778,6.0332,5.9409,5.9631,181018.0],["2004-06-14",5.9409,6.0848,5.9151,6.0147,314867.0],["2004-06-15",6.0184,6.0848,6.0,6.0405,374180.0],["2004-06-16",5.9778,6.0774,5.9704,6.0774,83777.0],["2004-06-17",6.0885,6.0996,6.011,6.0848,117921.0],["2004-06-18",6.0332,6.107,6.0332,6.0701,91961.0],["2004-06-21",6.0774,6.107,6.0774,6.107,140889.0],["2004-06-22",6.0701,6.1439,6.0553,6.118,169754.0],["2004-06-23",6.1439,6.1955,6.1254,6.1734,404628.0],["2004-06-24",6.2361,6.2656,6.2177,6.2472,400668.0],["2004-06-25",6.2324,6.3837,6.2214,6.3763,462181.0],["2004-06-28",6.3136,6.4391,6.3136,6.4206,300523.0],["2004-06-29",6.3874,6.4354,6.3874,6.4243,353148.0],["2004-06-30",6.3468,6.5092,6.3468,6.5092,173978.0],["2004-07-01",6.4354,6.5276,6.4354,6.5129,221762.0],["2004-07-02",6.4575,6.5092,6.428,6.5092,141065.0],["2004-07-06",6.3763,6.5498,6.3763,6.4981,290403.0],["2004-07-07",6.4612,6.476,6.4317,6.4575,165354.0],["2004-07-08",6.3985,6.4944,6.3837,6.4354,188498.0],["2004-07-09",6.3653,6.5092,6.3653,6.4575,177498.0],["2004-07-12",6.4944,6.4944,6.4391,6.4391,238130.0],["2004-07-13",6.3324,6.5641,6.3324,6.4722,289171.0],["2004-07-14",6.3923,6.4882,6.3923,6.3923,181634.0],["2004-07-15",6.2525,6.4323,6.2525,6.4123,349715.0],["2004-07-16",6.4003,6.4562,6.4003,6.4243,216218.0],["2004-07-19",6.4403,6.4842,6.4203,6.4562,431820.0],["2004-07-20",6.4562,6.5361,6.4522,6.5361,468165.0],["2004-07-21",6.5361,6.628,6.5361,6.5761,346635.0],["2004-07-22",6.5521,6.5521,6.3963,6.3963,145289.0],["2004-07-23",6.3923,6.4243,6.3923,6.3923,143001.0],["2004-07-26",6.3923,6.5082,6.3923,6.4163,220266.0],["2004-07-27",6.4003,6.4323,6.4003,6.4283,330795.0],["2004-07-28",6.4203,6.4283,6.2765,6.3084,389316.0],["2004-07-29",6.2924,6.3763,6.2725,6.2765,110089.0],["2004-07-30",6.4123,6.4323,6.3723,6.4243,214722.0],["2004-08-02",6.3723,6.4323,6.3723,6.4163,153298.0],["2004-08-03",6.3723,6.4802,6.3723,6.4363,223786.0],["2004-08-04",6.3923,6.5122,6.3843,6.4722,110441.0],["2004-08-05",6.4922,6.4922,6.3763,6.4403,74889.0],["2004-08-06",6.5322,6.5322,6.3923,6.3923,127425.0],["2004-08-09",6.4522,6.4762,6.3923,6.4762,55353.0],["2004-08-10",6.4722,6.4722,6.3723,6.4722,246578.0],["2004-08-11",6.3923,6.4962,6.3883,6.4722,110265.0],["2004-08-12",6.3923,6.4602,6.3923,6.3923,85449.0],["2004-08-13",6.2924,6.4682,6.2924,6.4243,92753.0],["2004-08-16",6.4243,6.5601,6.4003,6.5601,109297.0],["2004-08-17",6.4602,6.5601,6.4562,6.4842,62217.0],["2004-08-18",6.4443,6.5322,6.4003,6.5002,403748.0],["2004-08-19",6.3923,6.4522,6.3564,6.3923,140097.0],["2004-08-20",6.3923,6.5961,6.3923,6.5881,144937.0],["2004-08-23",6.5322,6.5361,6.4323,6.4323,152330.0],["2004-08-24",6.4003,6.4722,6.4003,6.4522,93633.0],["2004-08-25",6.4323,6.5322,6.4323,6.4922,53681.0],["2004-08-26",6.5841,6.652,6.5521,6.632,72601.0],["2004-08-27",6.5921,6.672,6.5921,6.632,104281.0],["2004-08-30",6.632,6.7679,6.632,6.7199,87825.0],["2004-08-31",6.7199,6.8558,6.7159,6.8158,220354.0],["2004-09-01",6.7918,6.8118,6.7559,6.7559,77881.0],["2004-09-02",6.7719,6.8158,6.7719,6.8118,51129.0],["2004-09-03",6.8118,6.9916,6.8118,6.8917,130857.0],["2004-09-07",6.692,6.7918,6.692,6.7759,130241.0],["2004-09-08",6.7719,6.7878,6.7159,6.7239,123553.0],["2004-09-09",6.5322,6.7918,6.5322,6.668,222202.0],["2004-09-10",6.7119,6.7519,6.676,6.7239,137633.0],["2004-09-13",6.7359,6.7878,6.7359,6.7359,146345.0],["2004-09-14",6.7319,6.8238,6.7319,6.8118,125841.0],["2004-09-15",6.7519,6.8318,6.7359,6.8278,163858.0],["2004-09-16",6.7319,6.8478,6.7319,6.8078,195010.0],["2004-09-17",6.7998,6.8877,6.7998,6.8398,258107.0],["2004-09-20",6.8398,6.9477,6.8398,6.8717,222026.0],["2004-09-21",6.9716,7.1434,6.9636,7.0755,241122.0],["2004-09-22",6.9996,7.0316,6.9676,7.0116,273947.0],["2004-09-23",7.0116,7.0915,7.0116,7.0835,198882.0],["2004-09-24",7.0835,7.0835,6.8398,6.8398,145905.0],["2004-09-27",6.8877,7.0116,6.8797,6.9916,270163.0],["2004-09-28",6.9516,7.0475,6.9516,7.0355,141945.0],["2004-09-29",6.9357,7.0715,6.9357,7.0715,43296.0],["2004-09-30",7.0795,7.1075,7.0355,7.0355,140713.0],["2004-10-01",6.9716,7.1834,6.9716,7.1155,159194.0],["2004-10-04",7.0955,7.1874,7.0955,7.1474,136225.0],["2004-10-05",7.1155,7.2912,7.1115,7.1754,174506.0],["2004-10-06",7.1314,7.2673,7.1274,7.2313,115369.0],["2004-10-07",7.1514,7.467,7.1394,7.3911,284419.0],["2004-10-08",7.463,7.463,7.2753,7.2912,248162.0],["2004-10-11",7.3512,7.3991,7.3392,7.3991,170018.0],["2004-10-12",7.3751,7.3791,7.3192,7.3751,90905.0],["2004-10-13",7.2713,7.2753,7.2193,7.2193,89145.0],["2004-10-14",7.2193,7.2193,7.1354,7.1594,161306.0],["2004-10-15",7.1314,7.1594,7.1155,7.1314,167378.0],["2004-10-18",7.1115,7.1674,7.1115,7.1474,149777.0],["2004-10-19",7.1474,7.3392,7.1434,7.2073,190522.0],["2004-10-20",7.1115,7.1994,7.1115,7.1914,98561.0],["2004-10-21",7.2713,7.3112,7.2393,7.2952,190522.0],["2004-10-22",7.2912,7.3472,7.1914,7.3032,160338.0],["2004-10-25",7.2992,7.3112,7.2393,7.3112,115193.0],["2004-10-26",7.3112,7.3512,7.2912,7.3152,280371.0],["2004-10-27",7.2912,7.3751,7.2912,7.3272,173098.0],["2004-10-28",7.3592,7.5509,7.3592,7.4031,313547.0],["2004-10-29",7.4031,7.5709,7.3951,7.531,413516.0],["2004-11-01",7.5669,7.5669,7.491,7.503,334755.0],["2004-11-02",7.5909,7.6109,7.5509,7.5549,527477.0],["2004-11-03",7.8306,7.9305,7.8026,7.8306,590926.0],["2004-11-04",7.8346,7.8386,7.7627,7.7906,490429.0],["2004-11-05",7.8306,7.8506,7.8106,7.8266,356052.0],["2004-11-08",7.9145,7.9145,7.8306,7.8426,226250.0],["2004-11-09",7.8506,7.9504,7.8386,7.9425,442556.0],["2004-11-10",7.9265,8.0703,7.9265,7.9425,285475.0],["2004-11-11",7.9025,7.9185,7.7866,7.8426,368372.0],["2004-11-12",7.8426,7.8506,7.7866,7.7906,340035.0],["2004-11-15",7.7906,7.8306,7.7787,7.7866,128569.0],["2004-11-16",7.7307,7.7307,7.6548,7.6868,239362.0],["2004-11-17",7.6988,7.8666,7.6988,7.8066,168610.0],["2004-11-18",8.0064,8.2101,7.9504,8.0463,401460.0],["2004-11-19",7.9504,7.9784,7.8426,7.8785,164386.0],["2004-11-22",7.8106,7.8306,7.7747,7.7747,128129.0],["2004-11-23",7.9425,8.0224,7.9185,7.9984,163066.0],["2004-11-24",8.33,8.3739,8.31,8.31,411756.0],["2004-11-26",8.1982,8.318,8.1942,8.2261,271307.0],["2004-11-29",8.3779,8.3779,8.2741,8.2781,159634.0],["2004-11-30",8.3699,8.3699,8.2701,8.33,203634.0],["2004-12-01",8.3819,8.3859,8.338,8.366,240330.0],["2004-12-02",8.4059,8.4498,8.35,8.354,308179.0],["2004-12-03",8.358,8.3819,8.2621,8.2621,167114.0],["2004-12-06",8.2301,8.29,8.2301,8.2301,226602.0],["2004-12-07",8.2661,8.298,8.2501,8.2501,157346.0],["2004-12-08",8.1902,8.2501,8.1502,8.1902,148633.0],["2004-12-09",8.1902,8.2701,8.1902,8.2501,365732.0],["2004-12-10",8.2501,8.2621,8.1382,8.1822,166058.0],["2004-12-13",8.1502,8.35,8.1342,8.298,174418.0],["2004-12-14",8.302,8.3899,8.286,8.354,159282.0],["2004-12-15",8.33,8.33,8.2621,8.2741,255995.0],["2004-12-16",8.326,8.33,8.2021,8.2101,200554.0],["2004-12-17",8.1502,8.1862,8.0903,8.1103,210938.0],["2004-12-20",8.1342,8.1702,8.0943,8.0943,232410.0],["2004-12-21",8.1302,8.1822,8.1182,8.1422,217010.0],["2004-12-22",8.1422,8.2141,8.1342,8.1902,212434.0],["2004-12-23",8.29,8.4259,8.2741,8.3699,300083.0],["2004-12-27",8.29,8.3819,8.2741,8.318,160866.0],["2004-12-28",8.4099,8.4499,8.3699,8.4259,69961.0],["2004-12-29",8.33,8.3939,8.31,8.358,130417.0],["2004-12-30",8.358,8.3899,8.314,8.3819,142473.0],["2004-12-31",8.4299,8.5258,8.3859,8.4099,101553.0],["2005-01-03",8.4219,8.4459,8.31,8.31,138249.0],["2005-01-04",8.4099,8.4578,8.2781,8.286,201434.0],["2005-01-05",8.31,8.3739,8.2421,8.314,164562.0],["2005-01-06",8.314,8.366,8.2381,8.2421,200466.0],["2005-01-07",8.2501,8.4259,8.2501,8.4019,518325.0],["2005-01-10",8.4898,8.7135,8.4778,8.7055,397588.0],["2005-01-11",8.7175,8.7175,8.5497,8.5577,256963.0],["2005-01-12",8.4698,8.5497,8.4099,8.5218,452677.0],["2005-01-13",8.4498,8.5298,8.3899,8.3939,410964.0],["2005-01-14",8.4299,8.4618,8.4099,8.4099,242794.0],["2005-01-18",8.33,8.4019,8.2741,8.29,325691.0],["2005-01-19",8.294,8.33,8.1902,8.1902,262243.0],["2005-01-20",8.2301,8.2741,8.1822,8.2101,217186.0],["2005-01-21",8.1702,8.1982,8.0903,8.1103,211026.0],["2005-01-24",8.5897,8.6137,8.1942,8.1942,620582.0],["2005-01-25",8.2581,8.3819,8.2101,8.33,214722.0],["2005-01-26",8.4898,8.6616,8.4339,8.6616,672239.0],["2005-01-27",8.7615,8.7894,8.6336,8.6776,493421.0],["2005-01-28",8.6776,8.6776,8.5937,8.6137,191226.0],["2005-01-31",8.6137,8.6896,8.5817,8.6496,673823.0],["2005-02-01",8.6097,8.6097,8.4938,8.5058,572710.0],["2005-02-02",8.4978,8.4978,8.3899,8.4179,418620.0],["2005-02-03",8.4499,8.5417,8.4259,8.5338,399260.0],["2005-02-04",8.5497,8.5817,8.4858,8.5737,293835.0],["2005-02-07",8.6216,8.8454,8.5897,8.8374,704271.0],["2005-02-08",8.8534,8.9053,8.7894,8.8174,455669.0],["2005-02-09",8.8214,8.8214,8.6936,8.7095,365028.0],["2005-02-10",8.6936,8.7894,8.6936,8.7415,141241.0],["2005-02-11",8.7455,8.7695,8.7095,8.7695,255115.0],["2005-02-14",8.7695,8.7894,8.7415,8.7415,222642.0],["2005-02-15",8.7055,8.7575,8.6896,8.7455,157698.0],["2005-02-16",8.7615,8.7695,8.5897,8.6496,263299.0],["2005-02-17",8.6097,8.6097,8.5337,8.5777,226778.0],["2005-02-18",8.5777,8.6097,8.5457,8.5617,244906.0],["2005-02-22",8.6416,8.7095,8.6137,8.6176,281867.0],["2005-02-23",8.7095,8.7295,8.4938,8.5657,320763.0],["2005-02-24",8.6296,8.7854,8.6296,8.7175,393012.0],["2005-02-25",8.6896,8.8693,8.6816,8.8414,600606.0],["2005-02-28",8.8414,8.8414,8.6856,8.7095,459101.0],["2005-03-01",8.7695,8.8653,8.6296,8.7095,782768.0],["2005-03-02",8.9293,8.9293,8.7495,8.8054,746247.0],["2005-03-03",8.8454,8.9093,8.6976,8.7295,401020.0],["2005-03-04",8.7894,8.8214,8.6736,8.7215,348219.0],["2005-03-07",8.6296,8.7495,8.6216,8.6576,378404.0],["2005-03-08",8.6576,8.6896,8.6216,8.6696,462797.0],["2005-03-09",8.6896,8.7735,8.6736,8.7015,340299.0],["2005-03-10",8.7015,8.7015,8.6176,8.6296,163242.0],["2005-03-11",8.5897,8.6296,8.5697,8.5737,181194.0],["2005-03-14",8.5577,8.6376,8.5497,8.5777,236282.0],["2005-03-15",8.5577,8.5897,8.5537,8.5657,332731.0],["2005-03-16",8.5857,8.6336,8.4898,8.5138,563030.0],["2005-03-17",8.4499,8.5497,8.4179,8.4658,247722.0],["2005-03-18",8.5098,8.5817,8.4698,8.5298,185594.0],["2005-03-21",8.4978,8.5777,8.4698,8.4818,178466.0],["2005-03-22",8.4818,8.5138,8.4339,8.4618,239890.0],["2005-03-23",8.5018,8.5258,8.4339,8.4538,613542.0],["2005-03-24",8.4299,8.4578,8.3939,8.4299,243674.0],["2005-03-28",8.4299,8.4858,8.4139,8.4538,166058.0],["2005-03-29",8.4019,8.4538,8.2781,8.2821,301755.0],["2005-03-30",8.4299,8.4698,8.3659,8.4099,218770.0],["2005-03-31",8.5098,8.5697,8.4538,8.4658,485149.0],["2005-04-01",8.4898,8.5098,8.3899,8.3939,331587.0],["2005-04-04",8.3899,8.4499,8.3859,8.4259,292163.0],["2005-04-05",8.4498,8.5457,8.4139,8.4978,313547.0],["2005-04-06",8.4978,8.5178,8.4299,8.4379,221938.0],["2005-04-07",8.4019,8.4578,8.29,8.4139,407708.0],["2005-04-08",8.4259,8.4858,8.3979,8.4459,158314.0],["2005-04-11",8.3899,8.3899,8.2301,8.298,230122.0],["2005-04-12",8.2301,8.31,8.1822,8.302,378052.0],["2005-04-13",8.2661,8.2781,8.1942,8.2101,173010.0],["2005-04-14",8.2101,8.2301,8.1342,8.1542,123993.0],["2005-04-15",7.9544,7.9704,7.8346,7.9704,330707.0],["2005-04-18",7.8985,8.0583,7.8985,7.9664,187882.0],["2005-04-19",8.0304,8.2221,8.0304,8.2021,255731.0],["2005-04-20",8.0304,8.0463,7.9744,7.9904,145465.0],["2005-04-21",7.9744,8.1382,7.9704,8.0703,124873.0],["2005-04-22",8.0224,8.0703,7.9704,7.9984,135345.0],["2005-04-25",8.0304,8.1103,8.0264,8.0983,77089.0],["2005-04-26",8.1103,8.1502,8.0383,8.0863,121705.0],["2005-04-27",8.0224,8.0783,7.9544,8.0224,94865.0],["2005-04-28",7.9984,8.0463,7.9664,8.0224,179962.0],["2005-04-29",8.0104,8.1382,8.0064,8.0983,354732.0],["2005-05-02",8.1302,8.2261,8.1103,8.1942,253091.0],["2005-05-03",8.0903,8.1622,8.0543,8.1063,190434.0],["2005-05-04",8.0663,8.2101,8.0543,8.1502,231618.0],["2005-05-05",8.1502,8.294,8.1422,8.1742,339771.0],["2005-05-06",8.1342,8.2621,8.1302,8.1982,234610.0],["2005-05-09",8.1182,8.2141,8.0783,8.1502,349803.0],["2005-05-10",8.1103,8.1942,8.0503,8.0543,101817.0],["2005-05-11",8.0583,8.1382,8.0543,8.0903,186386.0],["2005-05-12",8.1302,8.1302,7.9664,7.9864,274651.0],["2005-05-13",8.0503,8.0743,8.0104,8.0543,264267.0],["2005-05-16",7.9904,8.0503,7.9704,8.0343,144321.0],["2005-05-17",7.9305,7.9864,7.9145,7.9744,279843.0],["2005-05-18",7.9504,8.0463,7.9425,8.0264,390812.0],["2005-05-19",8.0743,8.1622,8.0743,8.1422,350156.0],["2005-05-20",8.1063,8.1462,8.0543,8.1063,143793.0],["2005-05-23",7.9225,7.9504,7.9185,7.9425,285915.0],["2005-05-24",7.8506,7.8785,7.7946,7.8546,592598.0],["2005-05-25",7.8146,7.8306,7.8066,7.8186,110617.0],["2005-05-26",7.9305,7.9824,7.9225,7.9425,239714.0],["2005-05-27",8.1702,8.2141,8.0983,8.2021,702951.0],["2005-05-31",8.2581,8.318,8.1982,8.318,369604.0],["2005-06-01",8.302,8.4738,8.2581,8.4618,666343.0],["2005-06-02",8.4698,8.5857,8.4299,8.4498,289699.0],["2005-06-03",8.5298,8.5857,8.4738,8.4778,168698.0],["2005-06-06",8.4978,8.5457,8.4698,8.5457,386676.0],["2005-06-07",8.5457,8.6376,8.4898,8.5577,379900.0],["2005-06-08",8.5417,8.6216,8.5178,8.6057,401548.0],["2005-06-09",8.5298,8.5337,8.4498,8.5058,221938.0],["2005-06-10",8.4698,8.5298,8.3939,8.3939,186034.0],["2005-06-13",8.358,8.5098,8.358,8.4618,175386.0],["2005-06-14",8.3979,8.4538,8.338,8.338,255203.0],["2005-06-15",8.3699,8.4658,8.2461,8.4618,224930.0],["2005-06-16",8.5298,8.6296,8.4898,8.5817,326219.0],["2005-06-17",8.5817,8.6616,8.4938,8.5937,278523.0],["2005-06-20",8.5298,8.5298,8.3819,8.4578,258635.0],["2005-06-21",8.4499,8.5018,8.3699,8.3859,363180.0],["2005-06-22",8.5178,8.6097,8.5018,8.5457,210674.0],["2005-06-23",8.5298,8.6376,8.5218,8.5737,208474.0],["2005-06-24",8.5337,8.6496,8.4898,8.5298,249130.0],["2005-06-27",8.5697,8.6296,8.5377,8.5817,233466.0],["2005-06-28",8.5897,8.6696,8.5298,8.5617,218506.0],["2005-06-29",8.4898,8.6376,8.4778,8.6097,648478.0],["2005-06-30",8.5817,8.6256,8.5298,8.5617,152154.0],["2005-07-01",8.7695,8.7854,8.6296,8.7495,274475.0],["2005-07-05",8.6936,8.7295,8.5777,8.6856,327011.0],["2005-07-06",8.5897,8.6696,8.5897,8.6216,448892.0],["2005-07-07",8.3779,8.5497,8.322,8.4658,501781.0],["2005-07-08",8.4299,8.5497,8.4059,8.5018,360452.0],["2005-07-11",8.4778,8.5897,8.4099,8.4099,401108.0],["2005-07-12",8.4139,8.4658,8.4099,8.4099,257315.0],["2005-07-13",8.3899,8.4419,8.3699,8.3939,599726.0],["2005-07-14",8.4299,8.5018,8.3939,8.4099,354908.0],["2005-07-15",8.3699,8.3739,8.31,8.35,316627.0],["2005-07-18",8.35,8.3659,8.29,8.326,144673.0],["2005-07-19",8.3699,8.4179,8.358,8.358,482509.0],["2005-07-20",8.4019,8.4379,8.3699,8.4299,449772.0],["2005-07-21",8.3899,8.6017,8.3779,8.5897,566638.0],["2005-07-22",8.5937,8.6416,8.5697,8.6296,564350.0],["2005-07-25",8.6696,8.7095,8.6696,8.6816,347163.0],["2005-07-26",8.7415,8.7894,8.6736,8.7215,387028.0],["2005-07-27",8.7215,8.8693,8.7175,8.7695,546925.0],["2005-07-28",8.7695,8.7695,8.6296,8.6816,696263.0],["2005-07-29",8.6216,8.6256,8.5697,8.5937,309499.0],["2005-08-01",8.6296,8.6856,8.6097,8.6656,225194.0],["2005-08-02",8.7295,8.8254,8.7215,8.8134,454173.0],["2005-08-03",8.8134,8.8973,8.7495,8.8574,300347.0],["2005-08-04",8.3699,8.3899,8.2501,8.286,595854.0],["2005-08-05",7.9425,7.9864,7.9065,7.9145,973818.0],["2005-08-08",7.7707,7.8945,7.6308,7.7587,7476203.0],["2005-08-09",7.8306,7.9904,7.7507,7.8186,5320973.0],["2005-08-10",8.1462,8.3859,8.1182,8.346,16076617.0],["2005-08-11",8.346,8.4099,8.2301,8.354,4089313.0],["2005-08-12",8.31,8.4059,8.2501,8.4059,2225630.0],["2005-08-15",8.2959,8.4807,8.2959,8.4807,2206710.0],["2005-08-16",8.2744,8.4248,8.2744,8.4248,2352176.0],["2005-08-17",8.2959,8.4033,8.283,8.3947,1994980.0],["2005-08-18",8.2787,8.3818,8.2701,8.3818,1747345.0],["2005-08-19",8.3002,8.3388,8.2615,8.2787,1023714.0],["2005-08-22",8.1024,8.2873,8.0895,8.2185,1663129.0],["2005-08-23",8.0852,8.1884,8.0595,8.068,2812420.0],["2005-08-24",7.952,8.111,7.9133,8.0423,1850483.0],["2005-08-25",8.0423,8.1884,8.0423,8.1712,1125267.0],["2005-08-26",8.1669,8.2142,8.1454,8.2013,1381350.0],["2005-08-29",8.1669,8.2099,8.0595,8.2099,747919.0],["2005-08-30",8.1669,8.2013,8.1067,8.1454,1778762.0],["2005-08-31",8.1884,8.2744,8.1798,8.2744,1865091.0],["2005-09-01",8.2529,8.2744,8.2142,8.2314,1168916.0],["2005-09-02",8.1669,8.2529,8.1669,8.2443,793680.0],["2005-09-06",8.0895,8.2486,8.0809,8.2314,1328549.0],["2005-09-07",8.1669,8.2443,8.1669,8.2357,2603506.0],["2005-09-08",8.1884,8.2486,8.1798,8.24,1190916.0],["2005-09-09",8.1669,8.2099,8.1669,8.1884,2424864.0],["2005-09-12",8.1755,8.2314,8.1669,8.1884,1219604.0],["2005-09-13",8.1454,8.1626,8.0981,8.1454,1480351.0],["2005-09-14",8.0509,8.1239,8.0509,8.0766,926033.0],["2005-09-15",8.0165,8.0723,8.0079,8.038,1887091.0],["2005-09-16",7.9735,8.0122,7.9391,7.9778,2157694.0],["2005-09-19",7.952,8.0251,7.9133,8.0251,1807890.0],["2005-09-20",7.995,8.0852,7.9563,7.9778,1417518.0],["2005-09-21",7.952,7.9735,7.909,7.909,1459759.0],["2005-09-22",7.866,7.8832,7.75,7.823,1518279.0],["2005-09-23",7.823,7.9993,7.7629,7.9563,584942.0],["2005-09-26",7.952,8.038,7.9305,8.0294,980770.0],["2005-09-27",7.9563,7.9907,7.952,7.952,855545.0],["2005-09-28",7.8016,8.0165,7.8016,7.9907,1315701.0],["2005-09-29",7.952,8.0638,7.952,7.995,1831210.0],["2005-09-30",7.952,7.995,7.9219,7.9563,1170764.0],["2005-10-03",7.8875,7.952,7.8875,7.9434,1257269.0],["2005-10-04",7.9305,7.9305,7.7801,7.8445,1596776.0],["2005-10-05",7.8016,7.8445,7.7844,7.7887,1109603.0],["2005-10-06",7.7887,7.8101,7.6339,7.6726,1658377.0],["2005-10-07",7.6296,7.8574,7.6296,7.8488,1095875.0],["2005-10-10",7.8359,7.909,7.8359,7.866,647686.0],["2005-10-11",7.8101,7.8531,7.7801,7.7844,1098867.0],["2005-10-12",7.7586,7.7801,7.5608,7.6296,1396926.0],["2005-10-13",7.4147,7.5608,7.3975,7.5007,824656.0],["2005-10-14",7.4577,7.664,7.4147,7.6253,1664537.0],["2005-10-17",7.4792,7.5436,7.4749,7.4921,1154484.0],["2005-10-18",7.4276,7.4577,7.4104,7.4276,1114003.0],["2005-10-19",7.3287,7.3932,7.3072,7.3932,1640952.0],["2005-10-20",7.3588,7.3846,7.2471,7.2557,2002636.0],["2005-10-21",7.2428,7.3932,7.2385,7.3717,1051699.0],["2005-10-24",7.2857,7.4878,7.2814,7.4706,1553656.0],["2005-10-25",7.3072,7.4491,7.3029,7.3373,708055.0],["2005-10-26",7.3932,7.7457,7.3846,7.4706,1150348.0],["2005-10-27",7.4362,7.5093,7.3631,7.3932,533813.0],["2005-10-28",7.3072,7.5179,7.3072,7.4577,789632.0],["2005-10-31",7.3588,7.5093,7.3502,7.4448,775992.0],["2005-11-01",7.4276,7.6081,7.4276,7.6038,1407046.0],["2005-11-02",7.5866,7.7371,7.5651,7.6984,1783338.0],["2005-11-03",7.7328,7.8144,7.7199,7.7328,1190476.0],["2005-11-04",7.6253,7.6726,7.5479,7.6296,887577.0],["2005-11-07",7.4792,7.6081,7.4792,7.5995,853433.0],["2005-11-08",7.5007,7.5694,7.4792,7.505,1557616.0],["2005-11-09",7.4792,7.5909,7.4792,7.5823,1531743.0],["2005-11-10",7.4878,7.5436,7.4749,7.5136,1310245.0],["2005-11-11",7.4706,7.5093,7.462,7.5007,1033922.0],["2005-11-14",7.4792,7.4964,7.4362,7.4577,1115059.0],["2005-11-15",7.4018,7.4534,7.3889,7.4061,1345181.0],["2005-11-16",7.3287,7.3889,7.3287,7.3846,890745.0],["2005-11-17",7.3115,7.5265,7.3115,7.4835,1825402.0],["2005-11-18",7.4362,7.5694,7.4362,7.5651,1352750.0],["2005-11-21",7.5179,7.5222,7.462,7.4921,1085667.0],["2005-11-22",7.4362,7.5222,7.4104,7.5136,1385486.0],["2005-11-23",7.5222,7.6468,7.5007,7.6081,1069739.0],["2005-11-25",7.3502,7.4749,7.3502,7.419,725391.0],["2005-11-28",7.3717,7.4319,7.3674,7.3846,1083907.0],["2005-11-29",7.3674,7.4276,7.3588,7.3846,722135.0],["2005-11-30",7.3932,7.5007,7.3932,7.4878,834776.0],["2005-12-01",7.4577,7.6597,7.4147,7.6468,993442.0],["2005-12-02",7.5222,7.5608,7.4276,7.4448,1034450.0],["2005-12-05",7.2857,7.3803,7.2857,7.3717,1391734.0],["2005-12-06",7.3072,7.4319,7.2643,7.4276,1006026.0],["2005-12-07",7.5007,7.5179,7.4405,7.5136,1761338.0],["2005-12-08",7.5007,7.5651,7.4964,7.5351,1739777.0],["2005-12-09",7.5351,7.6425,7.5265,7.6081,766576.0],["2005-12-12",7.5651,7.7156,7.5565,7.6941,1145859.0],["2005-12-13",7.6081,7.7199,7.6081,7.7199,1093587.0],["2005-12-14",7.6425,7.6511,7.5479,7.5952,1303645.0],["2005-12-15",7.5565,7.6597,7.5436,7.6425,807232.0],["2005-12-16",7.6296,7.7199,7.621,7.707,889953.0],["2005-12-19",7.6597,7.7371,7.6597,7.7156,784176.0],["2005-12-20",7.6296,7.7629,7.6124,7.7371,1283933.0],["2005-12-21",7.7199,7.7973,7.7199,7.75,596998.0],["2005-12-22",7.6296,7.7371,7.6296,7.6812,952082.0],["2005-12-23",7.7285,7.7371,7.6941,7.7156,547893.0],["2005-12-27",7.6425,7.8058,7.6425,7.7629,875257.0],["2005-12-28",7.6941,7.823,7.6941,7.7973,618910.0],["2005-12-29",7.7715,7.8574,7.7629,7.8445,850529.0],["2005-12-30",7.8445,7.9434,7.8101,7.8875,833896.0],["2006-01-03",7.952,8.0938,7.9004,8.0852,1418310.0],["2006-01-04",8.1196,8.1454,8.0466,8.1196,518941.0],["2006-01-05",7.952,8.0809,7.952,8.0552,880273.0],["2006-01-06",7.9735,8.0809,7.9735,8.0595,1038850.0],["2006-01-09",8.0595,8.154,8.038,8.1239,882473.0],["2006-01-10",8.0165,8.0766,7.9821,8.0723,471597.0],["2006-01-11",8.0423,8.0852,8.0294,8.0766,1014650.0],["2006-01-12",8.038,8.068,8.0165,8.0423,875345.0],["2006-01-13",8.0079,8.0165,7.9348,7.9606,1297661.0],["2006-01-17",7.866,7.8961,7.823,7.8875,630262.0],["2006-01-18",7.7801,7.866,7.7629,7.8445,820960.0],["2006-01-19",7.7801,7.8187,7.6726,7.6984,1312181.0],["2006-01-20",7.578,7.7027,7.5394,7.6597,1975620.0],["2006-01-23",7.6597,7.9004,7.6597,7.8445,922249.0],["2006-01-24",7.8445,8.0079,7.8445,7.9821,1677297.0],["2006-01-25",7.9692,8.0208,7.9606,7.995,638094.0],["2006-01-26",7.952,7.9864,7.8875,7.9563,1051963.0],["2006-01-27",7.9305,8.0337,7.9219,7.9907,943545.0],["2006-01-30",7.9735,8.0165,7.9477,7.995,1316581.0],["2006-01-31",7.995,8.0208,7.9649,8.0036,1205612.0],["2006-02-01",7.9735,7.995,7.9649,7.9864,759008.0],["2006-02-02",7.9305,7.9864,7.9305,7.9735,933689.0],["2006-02-03",7.8875,7.909,7.823,7.8875,852641.0],["2006-02-06",7.8703,7.9047,7.8316,7.8445,1246796.0],["2006-02-07",7.823,7.9262,7.8187,7.9004,946801.0],["2006-02-08",7.8016,7.8187,7.7113,7.7328,942137.0],["2006-02-09",7.823,7.8488,7.7156,7.7414,3072375.0],["2006-02-10",7.823,7.9047,7.7715,7.8574,1357414.0],["2006-02-13",7.9305,7.9434,7.9047,7.9176,1689705.0],["2006-02-14",7.9305,7.9391,7.8918,7.8961,1319485.0],["2006-02-15",7.8445,8.038,7.8273,7.9993,1292997.0],["2006-02-16",8.1454,8.2185,8.0981,8.1884,1273725.0],["2006-02-17",8.1712,8.2314,8.1669,8.2099,1122803.0],["2006-02-21",8.1454,8.1669,8.1153,8.1626,1328109.0],["2006-02-22",8.1411,8.2271,8.111,8.2185,1053987.0],["2006-02-23",8.1755,8.3388,8.1669,8.283,1555680.0],["2006-02-24",8.2529,8.283,8.2185,8.2271,1075283.0],["2006-02-27",8.1884,8.2744,8.1712,8.2099,583534.0],["2006-02-28",8.2099,8.2443,8.0895,8.1239,1146123.0],["2006-03-01",8.1755,8.2572,8.0938,8.2314,739735.0],["2006-03-02",8.2142,8.2228,8.154,8.1755,616358.0],["2006-03-03",8.1325,8.1755,8.1024,8.1196,748007.0],["2006-03-06",8.0981,8.2228,8.0981,8.1368,665815.0],["2006-03-07",8.1153,8.1196,7.9821,8.0423,675935.0],["2006-03-08",8.038,8.2271,8.0165,8.2228,689047.0],["2006-03-09",8.1669,8.2271,8.1282,8.1841,679367.0],["2006-03-10",8.1411,8.1669,8.1067,8.1196,664319.0],["2006-03-13",8.1196,8.1583,8.0122,8.0552,831608.0],["2006-03-14",8.0294,8.1196,8.0122,8.0895,486117.0],["2006-03-15",8.0852,8.2271,8.0809,8.1927,493157.0],["2006-03-16",8.1583,8.3388,8.1239,8.3174,911953.0],["2006-03-17",8.283,8.3603,8.2701,8.356,766048.0],["2006-03-20",8.3045,8.3775,8.2486,8.356,944249.0],["2006-03-21",8.3732,8.4463,8.3302,8.3431,968362.0],["2006-03-22",8.2615,8.3947,8.2615,8.3646,488141.0],["2006-03-23",8.3646,8.4721,8.3646,8.4377,1018698.0],["2006-03-24",8.4377,8.4764,8.3818,8.4463,567078.0],["2006-03-27",8.4291,8.5667,8.4162,8.5323,1205788.0],["2006-03-28",8.5538,8.6268,8.4205,8.485,1254541.0],["2006-03-29",8.4893,8.5967,8.4635,8.5882,650063.0],["2006-03-30",8.5538,8.5538,8.2959,8.4162,966690.0],["2006-03-31",8.3474,8.5151,8.3388,8.4205,570510.0],["2006-04-03",8.3947,8.5624,8.3818,8.5323,637390.0],["2006-04-04",8.3904,8.5323,8.3818,8.5151,867513.0],["2006-04-05",8.528,8.5796,8.4678,8.5452,759800.0],["2006-04-06",8.5151,8.5796,8.4807,8.5323,652263.0],["2006-04-07",8.4721,8.5151,8.399,8.4592,664407.0],["2006-04-10",8.4162,8.4678,8.3646,8.3646,440884.0],["2006-04-11",8.3174,8.4678,8.3174,8.4291,586262.0],["2006-04-12",8.4033,8.5753,8.3904,8.4893,370748.0],["2006-04-13",8.4893,8.5839,8.4592,8.5409,331499.0],["2006-04-17",8.5194,8.6612,8.5065,8.6096,565142.0],["2006-04-18",8.5753,8.7085,8.5581,8.6999,893561.0],["2006-04-19",8.6483,8.7171,8.5967,8.6999,529325.0],["2006-04-20",8.6827,8.7902,8.6569,8.7128,658775.0],["2006-04-21",8.7257,8.773,8.6397,8.6698,1111011.0],["2006-04-24",8.6526,8.8246,8.6268,8.773,724511.0],["2006-04-25",8.7515,8.8074,8.7214,8.7644,651559.0],["2006-04-26",8.7687,8.9578,8.7687,8.8675,1326437.0],["2006-04-27",8.8375,8.9062,8.816,8.8289,620142.0],["2006-04-28",8.8117,8.9148,8.7902,8.8547,610110.0],["2006-05-01",8.8761,8.932,8.8547,8.8804,256347.0],["2006-05-02",8.8718,9.0782,8.8332,9.0524,513397.0],["2006-05-03",9.0223,9.1169,8.9664,9.0696,748535.0],["2006-05-04",9.0954,9.3361,9.0825,9.2845,627006.0],["2006-05-05",9.349,9.5209,9.3232,9.4951,711751.0],["2006-05-08",9.465,9.753,9.422,9.7358,1090331.0],["2006-05-09",9.5424,9.6284,9.3533,9.4392,1820122.0],["2006-05-10",9.3919,9.4392,9.349,9.4306,1502703.0],["2006-05-11",9.4306,9.4908,9.3791,9.4005,977426.0],["2006-05-12",9.306,9.4564,9.263,9.2673,573502.0],["2006-05-15",9.0266,9.349,9.0051,9.2028,780832.0],["2006-05-16",9.2028,9.2028,9.134,9.1641,392044.0],["2006-05-17",9.0911,9.1942,8.8976,8.9535,719407.0],["2006-05-18",8.9363,9.0223,8.8117,8.9406,425748.0],["2006-05-19",8.9406,9.1555,8.8289,9.1212,804240.0],["2006-05-22",9.0051,9.0266,8.6698,8.7945,987370.0],["2006-05-23",8.8332,8.9363,8.7945,8.8289,1558232.0],["2006-05-24",8.7472,8.7945,8.6311,8.7257,1087691.0],["2006-05-25",8.7902,8.816,8.6913,8.7687,862849.0],["2006-05-26",8.8117,8.9621,8.8117,8.9363,914857.0],["2006-05-30",8.7472,8.7773,8.7042,8.7472,854753.0],["2006-05-31",8.7472,8.8246,8.7128,8.8074,985786.0],["2006-06-01",8.8074,8.9019,8.8074,8.8461,1287805.0],["2006-06-02",8.8332,8.9621,8.8074,8.8332,1444974.0],["2006-06-05",8.8117,8.8117,8.6182,8.6612,1645352.0],["2006-06-06",8.6182,8.6569,8.442,8.5968,1020986.0],["2006-06-07",8.5624,8.6569,8.5624,8.5753,575174.0],["2006-06-08",8.4893,8.4893,8.2357,8.4162,722927.0],["2006-06-09",8.4033,8.5495,8.3045,8.326,494037.0],["2006-06-12",8.3002,8.3861,8.2443,8.2744,710783.0],["2006-06-13",8.24,8.2572,7.995,8.0251,699079.0],["2006-06-14",8.0423,8.2099,8.0251,8.1798,1138731.0],["2006-06-15",8.1368,8.2271,8.068,8.1798,1558408.0],["2006-06-16",8.1798,8.2099,8.1239,8.1411,509437.0],["2006-06-19",8.1239,8.1927,8.0466,8.0938,588286.0],["2006-06-20",8.1024,8.1153,7.7887,7.793,998106.0],["2006-06-21",7.7801,8.0251,7.7801,7.952,1341397.0],["2006-06-22",7.952,8.0766,7.909,8.0552,882121.0],["2006-06-23",7.9735,7.9993,7.909,7.9305,1097459.0],["2006-06-26",7.9305,7.9864,7.8789,7.9649,648830.0],["2006-06-27",7.9305,8.0981,7.9305,7.9563,631582.0],["2006-06-28",7.9735,8.0423,7.952,8.0294,751792.0],["2006-06-29",7.9735,8.1626,7.9735,8.1583,864433.0],["2006-06-30",8.1583,8.1583,7.8875,7.9391,1649400.0],["2006-07-03",7.9391,8.111,7.9391,8.111,839088.0],["2006-07-05",7.995,8.1239,7.9778,8.0595,712631.0],["2006-07-06",8.0595,8.1454,8.0552,8.1196,702951.0],["2006-07-07",8.0165,8.0852,7.952,7.9907,536365.0],["2006-07-10",7.952,8.1411,7.952,8.0852,421788.0],["2006-07-11",8.0122,8.0895,8.0036,8.0638,675055.0],["2006-07-12",8.0165,8.0165,7.9305,7.9305,684119.0],["2006-07-13",7.8531,7.8746,7.6597,7.6855,693271.0],["2006-07-14",7.6855,7.7328,7.6167,7.6597,771064.0],["2006-07-17",7.6296,7.7543,7.6296,7.6898,466581.0],["2006-07-18",7.6124,7.6597,7.6124,7.6296,866545.0],["2006-07-19",7.6296,7.8445,7.6124,7.8316,1149555.0],["2006-07-20",7.7371,7.8273,7.6081,7.6253,809608.0],["2006-07-21",7.6038,7.6726,7.5265,7.6253,618998.0],["2006-07-24",7.6081,7.7715,7.5952,7.7371,684735.0],["2006-07-25",7.7371,7.7672,7.6554,7.7371,895057.0],["2006-07-26",7.6941,7.7328,7.6554,7.7156,440620.0],["2006-07-27",7.995,7.9993,7.8273,7.8832,1238964.0],["2006-07-28",8.0337,8.0809,7.9176,7.9735,1093323.0],["2006-07-31",7.952,7.9821,7.9047,7.9821,646014.0],["2006-08-01",7.9821,8.0251,7.952,7.995,672063.0],["2006-08-02",7.9649,8.0681,7.9563,8.0595,1284901.0],["2006-08-03",7.952,8.0165,7.9305,7.9735,617414.0],["2006-08-04",8.0165,8.0595,7.9864,8.0122,459013.0],["2006-08-07",7.9735,8.068,7.9649,8.0337,746423.0],["2006-08-08",7.9747,8.053,7.7718,7.7903,1747873.0],["2006-08-09",7.8133,7.9101,7.7027,7.7073,1012538.0],["2006-08-10",7.7257,7.7626,7.6658,7.7488,1009018.0],["2006-08-11",7.7211,7.7626,7.6981,7.7119,393716.0],["2006-08-14",7.7165,7.7903,7.7073,7.7165,679191.0],["2006-08-15",7.7442,7.7949,7.675,7.7672,624278.0],["2006-08-16",7.7257,7.8179,7.7257,7.7718,1889555.0],["2006-08-17",7.7672,7.7949,7.7442,7.7811,1935931.0],["2006-08-18",7.7903,7.7903,7.6935,7.7764,2396880.0],["2006-08-21",7.7534,7.8732,7.7303,7.8364,3241336.0],["2006-08-22",7.8548,7.947,7.8133,7.9424,759184.0],["2006-08-23",7.9608,7.9885,7.8548,7.9747,1096579.0],["2006-08-24",7.924,7.9608,7.8364,7.841,669247.0],["2006-08-25",7.7811,7.8686,7.7811,7.841,546749.0],["2006-08-28",7.7995,7.8963,7.7534,7.8825,413692.0],["2006-08-29",7.9055,7.9101,7.8502,7.8686,624630.0],["2006-08-30",7.8871,8.0069,7.8502,8.0023,1000482.0],["2006-08-31",7.9424,7.9839,7.9147,7.9793,1169268.0],["2006-09-01",7.9747,8.0576,7.9747,8.0576,761208.0],["2006-09-05",8.0254,8.03,7.9747,8.03,633166.0],["2006-09-06",7.9793,7.9931,7.924,7.9332,690191.0],["2006-09-07",7.9286,7.9332,7.7857,7.8917,5152452.0],["2006-09-08",7.8133,7.8779,7.7903,7.8686,1163108.0],["2006-09-11",7.8179,7.9378,7.8179,7.9055,560742.0],["2006-09-12",7.8917,7.9332,7.8225,7.8502,1150964.0],["2006-09-13",7.8502,7.9193,7.8364,7.9147,731991.0],["2006-09-14",7.8779,7.9193,7.8594,7.9055,389492.0],["2006-09-15",7.8825,7.8871,7.7764,7.841,1104147.0],["2006-09-18",7.8364,7.8364,7.7995,7.8225,477845.0],["2006-09-19",7.8133,7.8272,7.6981,7.758,950498.0],["2006-09-20",7.7442,7.8779,7.7396,7.8779,687199.0],["2006-09-21",7.7672,7.9286,7.7534,7.7857,512077.0],["2006-09-22",7.7857,7.841,7.735,7.8179,570686.0],["2006-09-25",7.8179,7.9286,7.7672,7.8963,1035418.0],["2006-09-26",7.9055,7.9286,7.7811,7.8179,1347293.0],["2006-09-27",7.8041,7.8272,7.7488,7.7949,2028068.0],["2006-09-28",7.6059,7.8963,7.5828,7.8318,3449106.0],["2006-09-29",8.0899,8.1821,7.9701,7.9793,13204796.0],["2006-10-02",8.0438,8.0484,7.9516,7.9977,3784126.0],["2006-10-03",7.9608,8.136,7.9608,8.1129,3203848.0],["2006-10-04",8.1129,8.1959,8.1083,8.1959,2190254.0],["2006-10-05",8.2098,8.2835,8.1637,8.2743,2054821.0],["2006-10-06",8.2098,8.2282,8.1452,8.1637,1063051.0],["2006-10-09",8.113,8.2051,8.113,8.1637,592950.0],["2006-10-10",8.2051,8.2282,8.1452,8.1913,1040258.0],["2006-10-11",8.159,8.2097,8.1498,8.2051,1419278.0],["2006-10-12",8.2051,8.2651,8.1498,8.1913,1913755.0],["2006-10-13",8.1314,8.2005,8.1314,8.1775,902185.0],["2006-10-16",8.2512,8.2512,8.1406,8.1959,866721.0],["2006-10-17",8.1452,8.1729,8.0899,8.1544,621638.0],["2006-10-18",8.2282,8.3158,8.159,8.2282,1229988.0],["2006-10-19",8.2282,8.2789,8.1683,8.1821,1190828.0],["2006-10-20",8.2282,8.2927,8.2005,8.2743,1255597.0],["2006-10-23",8.2743,8.3573,8.2651,8.3204,1348349.0],["2006-10-24",8.3665,8.4817,8.3342,8.4725,1623616.0],["2006-10-25",8.4955,8.537,8.4495,8.5048,1630480.0],["2006-10-26",8.5048,8.5601,8.4541,8.4817,1295813.0],["2006-10-27",8.4541,8.5094,8.4126,8.4402,1288509.0],["2006-10-30",8.3803,8.4679,8.3711,8.4034,1403350.0],["2006-10-31",8.4034,8.4587,8.3849,8.431,876841.0],["2006-11-01",8.4264,8.4541,8.3757,8.3849,583534.0],["2006-11-02",8.3941,8.4955,8.3757,8.4679,1041842.0],["2006-11-03",8.4356,8.5094,8.4126,8.5094,1209748.0],["2006-11-06",8.4817,8.6108,8.4817,8.6062,974082.0],["2006-11-07",8.5509,8.6615,8.4955,8.5048,1185812.0],["2006-11-08",8.4817,8.4817,8.3204,8.3803,1535791.0],["2006-11-09",8.3895,8.4725,8.3665,8.4218,1515551.0],["2006-11-10",8.4218,8.5002,8.3803,8.4679,1062787.0],["2006-11-13",8.4679,8.5324,8.431,8.5048,1635232.0],["2006-11-14",8.537,8.6892,8.537,8.6338,1458615.0],["2006-11-15",8.62,8.703,8.5785,8.703,883177.0],["2006-11-16",8.7122,9.0118,8.7122,8.9657,2099437.0],["2006-11-17",8.8044,8.8505,8.7721,8.8044,1461959.0],["2006-11-20",8.5509,8.6523,8.537,8.5693,1530423.0],["2006-11-21",8.5739,8.7076,8.5739,8.6938,690895.0],["2006-11-22",8.6938,8.6938,8.6154,8.6477,847360.0],["2006-11-24",8.5739,8.6338,8.5739,8.5831,229946.0],["2006-11-27",8.5278,8.5463,8.4679,8.4771,1369294.0],["2006-11-28",8.4402,8.5416,8.4172,8.537,1247940.0],["2006-11-29",8.62,8.7998,8.6108,8.7675,1336469.0],["2006-11-30",8.7583,8.7998,8.7076,8.7583,1127115.0],["2006-12-01",8.786,8.786,8.6845,8.7491,1397366.0],["2006-12-04",8.7583,8.998,8.7583,8.998,1464599.0],["2006-12-05",9.0349,9.0948,8.9703,9.0625,1606808.0],["2006-12-06",9.0579,9.187,9.0118,9.1271,1113211.0],["2006-12-07",9.081,9.1501,9.021,9.0533,908169.0],["2006-12-08",9.0717,9.1225,8.998,9.0118,663615.0],["2006-12-11",9.0579,9.1501,9.0118,9.1132,891977.0],["2006-12-12",9.0579,9.0579,8.9242,8.9565,948649.0],["2006-12-13",8.9888,9.0579,8.9842,9.0395,562062.0],["2006-12-14",9.0395,9.104,8.9796,9.0856,651383.0],["2006-12-15",9.1271,9.2239,9.0902,9.2239,814184.0],["2006-12-18",9.2193,9.2561,9.1409,9.1732,854489.0],["2006-12-19",9.104,9.1363,8.998,9.1178,506533.0],["2006-12-20",9.1132,9.1686,8.9427,8.9888,769656.0],["2006-12-21",8.9888,8.9888,8.7445,8.8274,1234300.0],["2006-12-22",8.7813,8.8459,8.7214,8.7537,539357.0],["2006-12-26",8.7767,8.8597,8.7399,8.8505,649622.0],["2006-12-27",8.8505,9.1132,8.8505,9.1132,1017906.0],["2006-12-28",8.9888,8.998,8.8321,8.8643,777488.0],["2006-12-29",8.9104,9.1132,8.8689,9.0948,781096.0],["2007-01-03",9.1962,9.2654,9.0257,9.2239,954282.0],["2007-01-04",9.2239,9.2838,9.0994,9.2193,1067187.0],["2007-01-05",9.1732,9.1778,9.0026,9.0303,887313.0],["2007-01-08",9.0579,9.1547,9.0395,9.0856,1105643.0],["2007-01-09",9.1778,9.2008,9.0026,9.0579,678399.0],["2007-01-10",8.9888,9.021,8.8505,8.9796,726359.0],["2007-01-11",8.9796,9.1686,8.9796,9.0994,950234.0],["2007-01-12",9.0994,9.1455,9.0579,9.0764,469925.0],["2007-01-16",9.104,9.3483,9.0902,9.3115,1667793.0],["2007-01-17",9.3115,9.3529,9.2607,9.3299,676463.0],["2007-01-18",9.2976,9.3299,9.1317,9.1732,602278.0],["2007-01-19",9.1732,9.2515,9.0994,9.2377,575702.0],["2007-01-22",9.2607,9.27,9.1732,9.2331,587406.0],["2007-01-23",9.2561,9.4544,9.1732,9.3529,905969.0],["2007-01-24",9.3575,9.5143,9.3161,9.459,708231.0],["2007-01-25",9.4497,9.4544,9.1732,9.1916,502221.0],["2007-01-26",9.21,9.3022,9.1732,9.2607,717471.0],["2007-01-29",9.2884,9.4866,9.2654,9.3299,992122.0],["2007-01-30",9.3345,9.5097,9.27,9.4636,755576.0],["2007-01-31",9.5097,9.6433,9.4451,9.5465,719143.0],["2007-02-01",9.565,9.6802,9.4958,9.5972,561358.0],["2007-02-02",9.5972,9.648,9.5097,9.6249,923833.0],["2007-02-05",9.6111,9.6618,9.4405,9.4543,956394.0],["2007-02-06",9.4036,9.5696,9.2193,9.5419,634574.0],["2007-02-07",9.4728,9.5143,9.399,9.4543,992738.0],["2007-02-08",9.5189,9.5189,9.376,9.4682,1015178.0],["2007-02-09",9.4497,9.5189,9.2607,9.3161,799840.0],["2007-02-12",9.2976,9.3068,9.0579,9.1363,711399.0],["2007-02-13",9.2054,9.3207,9.1501,9.27,698551.0],["2007-02-14",9.3022,9.5465,9.2976,9.482,493421.0],["2007-02-15",9.5788,9.5788,9.4359,9.4866,1313589.0],["2007-02-16",9.4728,9.482,9.399,9.4497,517093.0],["2007-02-20",9.4728,9.5281,9.3437,9.4129,386588.0],["2007-02-21",9.3668,9.4083,9.3391,9.3668,633254.0],["2007-02-22",9.3668,9.4129,9.2792,9.4083,879041.0],["2007-02-23",9.3944,9.4544,9.2792,9.3806,535749.0],["2007-02-26",9.399,9.4497,9.2146,9.27,449332.0],["2007-02-27",9.0579,9.0625,8.4817,8.6984,2098469.0],["2007-02-28",8.7122,8.9335,8.703,8.8828,1507983.0],["2007-03-01",8.7998,8.8643,8.7122,8.8643,1797594.0],["2007-03-02",8.8597,9.0349,8.8459,8.8966,1158092.0],["2007-03-05",8.8367,8.9196,8.8044,8.8274,1475599.0],["2007-03-06",8.9519,9.1271,8.9473,9.0303,884673.0],["2007-03-07",9.0303,9.081,8.9335,8.9703,480925.0],["2007-03-08",9.081,9.1409,9.0395,9.1086,420908.0],["2007-03-09",9.104,9.104,9.0072,9.0579,336427.0],["2007-03-12",9.0718,9.1178,9.0579,9.0902,500461.0],["2007-03-13",9.0902,9.1132,8.8551,8.8551,725215.0],["2007-03-14",8.8274,8.9104,8.7399,8.892,1087867.0],["2007-03-15",8.8367,8.9427,8.7998,8.8228,708055.0],["2007-03-16",8.8828,9.0579,8.8321,8.8459,440796.0],["2007-03-19",8.8597,9.0072,8.8551,8.9427,518325.0],["2007-03-20",8.9519,9.1086,8.9196,9.1086,488141.0],["2007-03-21",9.1086,9.4682,9.081,9.459,856689.0],["2007-03-22",9.4036,9.4359,9.2515,9.3483,581686.0],["2007-03-23",9.2423,9.3806,9.2423,9.2884,445988.0],["2007-03-26",9.4036,9.4036,9.1962,9.3437,302019.0],["2007-03-27",9.2654,9.3115,9.1501,9.1547,400668.0],["2007-03-28",9.1271,9.1593,9.0487,9.0717,253355.0],["2007-03-29",9.1593,9.2469,9.1501,9.1916,486645.0],["2007-03-30",9.1363,9.2423,9.1225,9.1824,558982.0],["2007-04-02",9.1547,9.2331,9.1501,9.21,581862.0],["2007-04-03",9.104,9.2746,9.081,9.2607,1066923.0],["2007-04-04",9.21,9.2746,9.1547,9.1732,799752.0],["2007-04-05",9.1824,9.1916,9.1271,9.1271,525717.0],["2007-04-09",9.1271,9.2146,9.1271,9.1916,501077.0],["2007-04-10",9.293,9.3161,9.1824,9.2008,1306725.0],["2007-04-11",9.1363,9.2239,8.9796,8.9888,1379766.0],["2007-04-12",9.0164,9.0257,8.7813,8.8966,2102957.0],["2007-04-13",8.9703,9.1639,8.9289,9.1086,1072907.0],["2007-04-16",9.1732,9.293,9.1409,9.2561,792272.0],["2007-04-17",9.2285,9.293,9.2054,9.2654,779336.0],["2007-04-18",9.2561,9.3944,9.2193,9.3944,973114.0],["2007-04-19",9.1962,9.3207,9.1962,9.3022,778368.0],["2007-04-20",9.3115,9.3944,9.3115,9.3437,628238.0],["2007-04-23",9.3575,9.4036,9.2469,9.27,887841.0],["2007-04-24",9.3622,9.4497,9.2884,9.3253,983410.0],["2007-04-25",9.3299,9.3299,9.2193,9.2607,728735.0],["2007-04-26",9.1686,9.2331,9.1501,9.1686,848416.0],["2007-04-27",9.1501,9.2193,9.0994,9.1732,901833.0],["2007-04-30",9.1732,9.21,9.1086,9.1732,780920.0],["2007-05-01",9.1732,9.2976,9.1455,9.2792,871209.0],["2007-05-02",9.2792,9.2792,9.1501,9.187,1004002.0],["2007-05-03",9.0579,9.104,9.0118,9.0164,1376510.0],["2007-05-04",9.0303,9.0764,8.9749,9.0257,968186.0],["2007-05-07",9.0533,9.0994,9.0164,9.0164,305451.0],["2007-05-08",8.9934,9.0072,8.8966,8.9104,831080.0],["2007-05-09",8.9565,9.0349,8.9196,8.9519,1781314.0],["2007-05-10",8.9703,8.9703,8.7721,8.7998,939321.0],["2007-05-11",8.892,8.9427,8.8505,8.9427,897345.0],["2007-05-14",8.9242,8.9657,8.809,8.9058,811192.0],["2007-05-15",8.8966,9.0164,8.8966,8.9934,840320.0],["2007-05-16",8.9657,8.9934,8.8781,8.915,862761.0],["2007-05-17",8.915,8.9611,8.8735,8.892,865929.0],["2007-05-18",8.8689,8.8874,8.8321,8.8459,998986.0],["2007-05-21",8.7906,8.8505,8.7767,8.809,1296869.0],["2007-05-22",8.7906,8.9104,8.7906,8.8966,684031.0],["2007-05-23",8.8551,8.8874,8.7445,8.7583,1544239.0],["2007-05-24",8.7583,8.7952,8.7122,8.7629,1072115.0],["2007-05-25",8.7352,8.7767,8.6984,8.7122,771064.0],["2007-05-29",8.7813,8.8182,8.5186,8.5601,2688427.0],["2007-05-30",8.7767,8.7813,8.6246,8.6892,1594928.0],["2007-05-31",8.6984,8.6984,8.6246,8.6753,3347553.0],["2007-06-01",8.703,8.8828,8.6984,8.8643,1103003.0],["2007-06-04",8.8136,8.8874,8.7906,8.8505,788224.0],["2007-06-05",8.7629,8.8413,8.7629,8.7952,734895.0],["2007-06-06",8.7583,8.7583,8.4863,8.5278,1293789.0],["2007-06-07",8.5278,8.5739,8.3526,8.4633,1198924.0],["2007-06-08",8.5739,8.6523,8.5416,8.6292,634926.0],["2007-06-11",8.62,8.6799,8.5831,8.6431,520613.0],["2007-06-12",8.5601,8.5739,8.4909,8.5002,440796.0],["2007-06-13",8.5278,8.7352,8.4817,8.6984,718703.0],["2007-06-14",8.62,8.726,8.5924,8.6661,635190.0],["2007-06-15",8.7583,8.8413,8.726,8.7998,758392.0],["2007-06-18",8.7583,8.7813,8.6799,8.7445,796848.0],["2007-06-19",8.6707,8.7675,8.6292,8.6615,906057.0],["2007-06-20",8.6938,8.7352,8.6661,8.6892,917673.0],["2007-06-21",8.7122,8.7583,8.6615,8.7445,1429310.0],["2007-06-22",8.6938,8.7445,8.6707,8.6984,642582.0],["2007-06-25",8.7122,8.7721,8.6892,8.7122,1083643.0],["2007-06-26",8.7399,8.786,8.6615,8.6707,1801642.0],["2007-06-27",8.6707,8.7352,8.6569,8.726,952082.0],["2007-06-28",8.6292,8.7906,8.6292,8.7537,738239.0],["2007-06-29",8.7445,8.7906,8.6892,8.6938,496149.0],["2007-07-02",8.7491,8.8551,8.7445,8.8413,888897.0],["2007-07-03",8.832,8.9335,8.8228,8.8966,533109.0],["2007-07-05",8.8966,8.9565,8.8459,8.9381,887313.0],["2007-07-06",8.8643,9.1086,8.8044,9.0717,852465.0],["2007-07-09",9.0994,9.187,8.9335,8.9749,630086.0],["2007-07-10",8.8643,8.9058,8.7491,8.7813,1108283.0],["2007-07-11",8.7721,8.8136,8.7122,8.7906,942665.0],["2007-07-12",8.7813,8.8735,8.726,8.8689,605094.0],["2007-07-13",8.8367,8.8781,8.786,8.8597,605182.0],["2007-07-16",8.8321,8.8597,8.7445,8.8367,787784.0],["2007-07-17",8.9012,8.9427,8.832,8.8966,1004354.0],["2007-07-18",8.8136,8.8505,8.7306,8.7998,1218548.0],["2007-07-19",8.809,8.8597,8.7998,8.8228,720727.0],["2007-07-20",8.9657,8.9703,8.7675,8.8597,1712937.0],["2007-07-23",8.8966,9.1547,8.8781,9.1409,2081573.0],["2007-07-24",8.8551,8.8551,8.433,8.4378,1554624.0],["2007-07-25",8.5397,8.6174,8.3942,8.4766,885817.0],["2007-07-26",8.4669,8.5446,8.171,8.2583,1346325.0],["2007-07-27",8.2243,8.3214,8.1273,8.1273,789984.0],["2007-07-30",8.1273,8.2389,8.0836,8.1807,722927.0],["2007-07-31",8.2389,8.2389,8.0351,8.0448,745279.0],["2007-08-01",8.006,8.0448,7.8119,7.9526,1211068.0],["2007-08-02",7.9769,8.0885,7.9672,8.0594,1482463.0],["2007-08-03",8.0933,8.103,7.7391,7.7391,2001580.0],["2007-08-06",7.9914,7.9963,7.7682,7.9817,1547671.0],["2007-08-07",7.9623,8.0545,7.8119,8.0011,1826634.0],["2007-08-08",8.103,8.1661,7.8847,8.0302,1433886.0],["2007-08-09",7.9963,7.9963,7.6372,7.676,1852419.0],["2007-08-10",7.6663,7.9381,7.5936,7.8459,1731505.0],["2007-08-13",7.9526,7.9963,7.7973,7.8701,1569408.0],["2007-08-14",7.8701,7.9041,7.7294,7.744,2104365.0],["2007-08-15",7.7052,7.7343,7.545,7.5741,1243716.0],["2007-08-16",7.5208,7.5499,6.89,7.3898,3314641.0],["2007-08-17",7.6663,7.9866,7.5208,7.7779,2066525.0],["2007-08-20",7.8556,7.9041,7.6955,7.8216,1351518.0],["2007-08-21",7.7828,7.7973,7.6955,7.7343,1101595.0],["2007-08-22",7.7876,7.9138,7.7731,7.9041,999778.0],["2007-08-23",7.9817,8.0302,7.875,7.9672,861617.0],["2007-08-24",7.9963,8.1224,7.9332,8.0933,721255.0],["2007-08-27",8.1176,8.1564,7.9575,8.0157,769920.0],["2007-08-28",8.0788,8.103,7.8556,7.9332,1711793.0],["2007-08-29",8.1515,8.4087,8.1418,8.4039,1638928.0],["2007-08-30",8.4039,8.4427,8.2777,8.3456,1275573.0],["2007-08-31",8.5106,8.5446,8.3747,8.5009,1855675.0],["2007-09-04",8.5009,8.5446,8.4427,8.53,1257005.0],["2007-09-05",8.496,8.5155,8.2971,8.3553,1502439.0],["2007-09-06",8.3456,8.4427,8.3262,8.4281,1058387.0],["2007-09-07",8.4815,8.4815,8.171,8.2826,1450783.0],["2007-09-10",8.4912,8.4912,8.2534,8.4184,2065117.0],["2007-09-11",8.4718,8.5785,8.4475,8.5737,1023802.0],["2007-09-12",8.5931,8.6319,8.4815,8.5737,760416.0],["2007-09-13",8.4815,8.6368,8.4815,8.5979,711311.0],["2007-09-14",8.4669,8.6174,8.4669,8.5737,468077.0],["2007-09-17",8.5397,8.6125,8.4961,8.5931,565670.0],["2007-09-18",8.6319,8.8939,8.5882,8.8939,1245124.0],["2007-09-19",8.9279,9.1656,8.8308,8.9521,1645264.0],["2007-09-20",8.9473,8.9667,8.7241,8.8163,734279.0],["2007-09-21",8.9085,8.9473,8.8211,8.9085,752584.0],["2007-09-24",8.8648,9.1462,8.8648,9.1026,951202.0],["2007-09-25",9.0249,9.2336,9.0201,9.1802,2031148.0],["2007-09-26",9.2481,9.3015,9.1462,9.2239,2128829.0],["2007-09-27",9.253,9.2772,9.0735,9.2045,925241.0],["2007-09-28",9.1462,9.219,8.9327,8.9667,782592.0],["2007-10-01",8.9813,9.1268,8.9813,9.0977,1393494.0],["2007-10-02",9.0735,9.1608,9.0492,9.1123,1059003.0],["2007-10-03",9.0735,9.0977,8.9473,9.0298,753200.0],["2007-10-04",9.0783,9.1608,9.0298,9.1317,589166.0],["2007-10-05",9.1705,9.219,9.1268,9.1851,1454127.0],["2007-10-08",9.2239,9.2433,9.0443,9.0492,995730.0],["2007-10-09",9.0492,9.1123,8.9813,9.0977,1575216.0],["2007-10-10",9.0346,9.1608,8.9619,9.0395,1714169.0],["2007-10-11",9.0492,9.1462,8.8357,8.9958,1978612.0],["2007-10-12",8.8842,9.1559,8.8842,9.0589,1259909.0],["2007-10-15",9.0298,9.0832,8.9036,9.0249,888105.0],["2007-10-16",8.9861,9.0249,8.9085,8.923,930257.0],["2007-10-17",8.9764,9.1074,8.8551,9.0201,1063579.0],["2007-10-18",9.0201,9.1753,8.8745,9.0977,1385222.0],["2007-10-19",9.0152,9.054,8.7484,8.7872,1321861.0],["2007-10-22",8.7338,8.923,8.7338,8.8551,1050643.0],["2007-10-23",8.9619,9.2093,8.957,9.2093,967746.0],["2007-10-24",9.1414,9.2045,8.9085,9.1948,1104059.0],["2007-10-25",9.0977,9.219,9.0249,9.1074,1059267.0],["2007-10-26",9.1753,9.4471,9.1656,9.2675,1571344.0],["2007-10-29",9.2918,9.3888,9.2821,9.3743,1416198.0],["2007-10-30",9.3161,9.3646,9.219,9.3064,916001.0],["2007-10-31",9.2239,9.3743,9.1268,9.3161,1078979.0],["2007-11-01",9.3209,9.3209,9.0152,9.1123,1856731.0],["2007-11-02",9.1268,9.2142,8.9376,9.088,1520919.0],["2007-11-05",9.0686,9.0686,8.826,8.957,1311741.0],["2007-11-06",9.0735,9.122,8.9133,9.1171,1338581.0],["2007-11-07",9.088,9.1317,8.7969,8.7969,702247.0],["2007-11-08",8.7823,8.9085,8.4912,8.7338,1433270.0],["2007-11-09",8.4912,8.8406,8.4912,8.7338,809784.0],["2007-11-12",8.7823,8.826,8.3699,8.4281,1523383.0],["2007-11-13",8.6416,8.9716,8.5882,8.9716,1086547.0],["2007-11-14",8.9521,9.219,8.8648,8.9376,1116203.0],["2007-11-15",8.9813,8.9813,8.8017,8.8842,684823.0],["2007-11-16",8.9085,8.923,8.6804,8.8308,762792.0],["2007-11-19",8.9036,8.9036,8.5688,8.6416,969594.0],["2007-11-20",8.7338,9.0783,8.7338,8.9473,1038058.0],["2007-11-21",8.7969,8.8405,8.5009,8.6028,987018.0],["2007-11-23",8.6853,9.1948,8.6853,9.1608,510053.0],["2007-11-26",9.2481,9.3888,9.0832,9.1268,1480967.0],["2007-11-27",9.0832,9.4277,9.0783,9.3161,1465567.0],["2007-11-28",9.3161,9.8013,9.3161,9.6897,3046766.0],["2007-11-29",9.7042,9.7285,9.5441,9.6314,1194084.0],["2007-11-30",9.6314,9.7527,9.5538,9.6703,1257973.0],["2007-12-03",9.7333,9.7722,9.4519,9.5004,805472.0],["2007-12-04",9.4616,9.6509,9.4082,9.4422,578430.0],["2007-12-05",9.6557,9.6703,9.4228,9.5393,938881.0],["2007-12-06",9.5829,9.7236,9.4422,9.6897,1485543.0],["2007-12-07",9.7285,9.7285,9.4956,9.6314,560742.0],["2007-12-10",9.5829,9.5829,9.4034,9.4859,759624.0],["2007-12-11",9.4422,9.5004,9.1511,9.1753,1179740.0],["2007-12-12",9.4374,9.5053,9.0735,9.2384,1211244.0],["2007-12-13",9.3209,9.3791,8.9424,9.0443,1105379.0],["2007-12-14",9.0443,9.1802,9.0055,9.0589,923393.0],["2007-12-17",8.9279,9.0589,8.8697,8.8988,1255949.0],["2007-12-18",8.9327,9.1123,8.8503,8.9813,1141283.0],["2007-12-19",8.9182,8.9813,8.8066,8.8988,930521.0],["2007-12-20",10.0681,10.0681,9.1996,9.3646,343731.0],["2007-12-21",9.4907,10.1894,9.4907,9.777,226778.0],["2007-12-24",9.4616,10.4272,9.4616,10.1846,93985.0],["2007-12-26",10.1167,10.2525,9.7285,10.107,74537.0],["2007-12-27",10.0875,10.0875,9.7916,9.7916,55441.0],["2007-12-28",9.9711,10.0875,9.8498,9.8498,76209.0],["2007-12-31",9.8498,10.6746,9.8255,10.2428,219474.0],["2008-01-02",9.9565,10.0778,9.3209,9.4859,108769.0],["2008-01-03",9.4859,9.68,9.219,9.3646,778280.0],["2008-01-04",9.6072,9.6072,9.1268,9.2336,217274.0],["2008-01-07",9.3646,9.6217,9.0832,9.2675,616710.0],["2008-01-08",9.3403,9.5587,9.2433,9.4616,53769.0],["2008-01-09",9.7333,10.1603,9.7333,10.1167,604742.0],["2008-01-10",10.4078,10.4078,9.6606,10.0681,879305.0],["2008-01-11",10.1215,10.2816,9.68,10.1652,250451.0],["2008-01-14",10.3253,10.4078,10.0487,10.4078,860209.0],["2008-01-15",10.4078,10.5048,10.0148,10.2525,2737443.0],["2008-01-16",10.3399,10.5145,10.0681,10.1652,2714475.0],["2008-01-17",10.3204,10.335,9.6411,9.8158,2931397.0],["2008-01-18",9.8158,10.1894,9.3646,9.9226,1784218.0],["2008-01-22",10.1409,10.8978,10.0972,10.4951,3986968.0],["2008-01-23",10.2428,10.8833,10.1555,10.6698,3977992.0],["2008-01-24",10.5048,10.6746,10.3981,10.4563,2886429.0],["2008-01-25",10.335,10.6746,9.777,9.8449,3054599.0],["2008-01-28",10.0924,10.1652,9.8838,10.1603,1970692.0],["2008-01-29",10.0827,10.1652,10.0293,10.0924,1672193.0],["2008-01-30",10.1846,10.238,9.9177,10.0196,2346983.0],["2008-01-31",10.1409,10.238,9.9954,10.1894,1996828.0],["2008-02-01",10.1458,10.4515,10.0972,10.2913,2545513.0],["2008-02-04",10.3641,10.4029,10.1506,10.1894,754080.0],["2008-02-05",9.9808,10.0633,9.743,9.743,1184052.0],["2008-02-06",9.7188,9.9517,9.7188,9.7673,871209.0],["2008-02-07",9.7527,10.0099,9.612,9.9032,1116555.0],["2008-02-08",9.7576,9.9954,9.7527,9.9226,1084963.0],["2008-02-11",9.8013,10.1603,9.7527,10.0633,792360.0],["2008-02-12",10.3787,10.6407,10.3787,10.5097,3093143.0],["2008-02-13",10.5485,10.6941,10.4709,10.6698,3857959.0],["2008-02-14",10.6746,10.6941,10.4515,10.5388,1521447.0],["2008-02-15",10.466,10.6067,10.369,10.597,1356270.0],["2008-02-19",10.6407,10.8445,10.5533,10.6067,747215.0],["2008-02-20",10.6067,10.7329,10.5048,10.7038,1261757.0],["2008-02-21",10.7232,10.9027,10.7135,10.8445,1699649.0],["2008-02-22",10.9173,11.1696,10.9173,11.1453,3476651.0],["2008-02-25",11.7615,11.9799,11.6887,11.8877,4697223.0],["2008-02-26",11.9896,12.2661,11.9313,12.1691,4436212.0],["2008-02-27",12.1303,12.1303,11.9119,12.0818,3788262.0],["2008-02-28",11.9168,12.0138,11.844,11.878,1532887.0],["2008-02-29",11.9605,12.0721,11.8392,11.9071,3521971.0],["2008-03-03",11.9216,11.9411,11.7664,11.8925,2553874.0],["2008-03-04",11.8925,12.1351,11.8877,11.9702,3648692.0],["2008-03-05",11.8052,12.0769,11.8052,12.0284,2388872.0],["2008-03-06",12.1351,12.2516,11.9508,12.0478,2842340.0],["2008-03-07",11.6936,12.0332,11.6742,11.8197,2151006.0],["2008-03-10",11.7373,11.7373,11.32,11.485,3384514.0],["2008-03-11",12.0138,12.2807,11.6257,12.1594,5826098.0],["2008-03-12",12.106,12.106,11.8052,11.8731,3740829.0],["2008-03-13",11.7664,11.9799,11.5868,11.8925,1295021.0],["2008-03-14",11.9119,12.0429,11.7518,11.844,1682225.0],["2008-03-17",11.4558,11.844,11.4558,11.7373,1556824.0],["2008-03-18",11.8489,12.2516,11.8489,12.0866,3012534.0],["2008-03-19",12.106,12.2225,11.8392,11.8392,4320051.0],["2008-03-20",11.9362,12.1982,11.8149,12.1642,3308657.0],["2008-03-24",12.9357,13.1783,12.664,12.926,2507761.0],["2008-03-25",13.057,13.057,12.5136,12.6349,3006022.0],["2008-03-26",12.6883,12.6883,12.3535,12.5815,3101855.0],["2008-03-27",12.664,12.664,12.3632,12.4069,2210318.0],["2008-03-28",12.567,12.7125,12.5039,12.5718,1138027.0],["2008-03-31",12.6931,12.7077,12.5282,12.6252,1624584.0],["2008-04-01",12.7756,12.7756,12.4457,12.5718,1969020.0],["2008-04-02",12.7125,12.7125,12.3292,12.436,951202.0],["2008-04-03",12.2564,12.567,12.2564,12.5185,784968.0],["2008-04-04",12.6155,12.6155,12.3923,12.5233,709903.0],["2008-04-07",12.7319,12.7319,12.533,12.5476,863201.0],["2008-04-08",12.5476,12.5476,12.1934,12.2273,1266685.0],["2008-04-09",12.2273,12.2273,11.8634,11.9119,1221452.0],["2008-04-10",12.009,12.237,11.9847,12.1545,1440310.0],["2008-04-11",12.0818,12.0915,11.6936,11.7761,1919563.0],["2008-04-14",11.7906,12.1497,11.7906,12.0721,1961364.0],["2008-04-15",12.0721,12.3729,12.0721,12.14,1049850.0],["2008-04-16",12.4166,12.6883,12.4166,12.6737,3326697.0],["2008-04-17",12.7222,12.7368,12.4942,12.533,2318207.0],["2008-04-18",12.6543,12.7222,12.5379,12.5815,1941387.0],["2008-04-21",12.5185,12.5282,12.3777,12.436,1022130.0],["2008-04-22",12.5573,12.5573,12.3195,12.4311,580542.0],["2008-04-23",12.829,13.0959,12.829,12.9018,4391156.0],["2008-04-24",12.8969,12.8969,12.6058,12.664,2614858.0],["2008-04-25",12.5379,12.7174,12.5282,12.5912,2155406.0],["2008-04-28",12.6495,13.0328,12.6495,12.8824,3381434.0],["2008-04-29",12.8921,12.8921,12.5185,12.5573,2482153.0],["2008-04-30",12.5427,12.5427,12.237,12.3777,1865795.0],["2008-05-01",12.2856,12.4796,12.2758,12.4796,1036298.0],["2008-05-02",12.4554,12.5379,12.2855,12.4457,855281.0],["2008-05-05",12.3195,12.3486,12.1303,12.1934,723719.0],["2008-05-06",12.3147,12.436,12.2273,12.436,903329.0],["2008-05-07",12.2613,12.3971,12.0818,12.1206,1201212.0],["2008-05-08",12.0672,12.2031,11.9265,12.0624,620318.0],["2008-05-09",12.1303,12.2467,12.1303,12.2176,930081.0],["2008-05-12",12.3389,12.3389,12.0624,12.1934,1203324.0],["2008-05-13",12.1934,12.3632,12.0963,12.2758,798784.0],["2008-05-14",12.2953,12.4796,12.2807,12.3438,476349.0],["2008-05-15",12.271,12.4505,12.271,12.4214,939497.0],["2008-05-16",12.4893,12.5573,12.1934,12.4942,306859.0],["2008-05-19",12.499,12.6834,12.499,12.6398,1114443.0],["2008-05-20",12.6349,12.6349,12.0526,12.1934,764640.0],["2008-05-21",12.1109,12.237,11.975,12.0575,711487.0],["2008-05-22",12.1351,12.3147,12.1351,12.2807,842608.0],["2008-05-23",12.1642,12.1642,11.9265,11.9944,372772.0],["2008-05-27",12.0332,12.2564,12.0187,12.1594,626654.0],["2008-05-28",12.2467,12.2467,12.0187,12.1545,508821.0],["2008-05-29",12.1351,12.1545,11.9799,12.1157,655431.0],["2008-05-30",12.174,12.174,12.009,12.0187,892241.0],["2008-06-02",12.0381,12.14,11.9313,12.0381,856337.0],["2008-06-03",12.0818,12.3098,11.6645,11.7712,426980.0],["2008-06-04",11.8828,12.0332,11.8003,11.9313,541117.0],["2008-06-05",12.0332,12.3535,12.0284,12.3486,603334.0],["2008-06-06",12.368,12.567,11.9944,11.9944,821136.0],["2008-06-09",12.2273,12.2273,11.9168,12.0769,696703.0],["2008-06-10",11.6887,11.8149,11.5286,11.7373,764816.0],["2008-06-11",11.9411,12.1303,11.8586,11.8925,1119107.0],["2008-06-12",11.4073,12.3438,11.4073,11.7664,1218372.0],["2008-06-13",11.878,12.0769,11.7664,11.9702,1051611.0],["2008-06-16",12.009,12.009,11.8537,11.9071,1069123.0],["2008-06-17",12.0963,12.3195,12.0963,12.2856,1662073.0],["2008-06-18",12.174,12.2322,11.9799,12.1157,1105027.0],["2008-06-19",11.9605,12.1934,11.9605,12.1012,602366.0],["2008-06-20",11.8974,11.9847,11.6499,11.6887,961146.0],["2008-06-23",11.6499,11.9605,11.6499,11.7324,891713.0],["2008-06-24",11.844,11.9459,11.7664,11.9071,1499095.0],["2008-06-25",12.0381,12.2953,12.0138,12.1788,1930739.0],["2008-06-26",12.1788,12.1788,11.7276,11.7276,1438814.0],["2008-06-27",11.7906,12.3729,11.7906,11.9168,1339461.0],["2008-06-30",12.3729,12.6058,12.2807,12.3098,1050731.0],["2008-07-01",11.9459,12.0381,11.8197,11.9799,1062875.0],["2008-07-02",11.9508,12.14,11.844,11.8489,1003298.0],["2008-07-03",11.9362,12.1448,11.9362,12.0041,1172700.0],["2008-07-07",12.0429,12.1351,11.8537,11.8828,1394286.0],["2008-07-08",11.7809,12.009,11.7081,11.8731,1580496.0],["2008-07-09",11.9265,11.9993,11.7421,11.747,1099043.0],["2008-07-10",11.7664,11.8343,11.6839,11.8295,888369.0],["2008-07-11",11.8197,11.8731,11.6063,11.7227,1387422.0],["2008-07-14",11.7324,11.7567,11.4752,11.5383,835920.0],["2008-07-15",11.3151,11.5674,11.2812,11.4364,1507719.0],["2008-07-16",11.3151,11.8683,11.3151,11.8537,1686537.0],["2008-07-17",11.7809,11.8877,11.6693,11.8343,1071059.0],["2008-07-18",11.6936,11.9216,11.6645,11.7858,1069123.0],["2008-07-21",12.0672,12.2031,11.9896,12.0672,770976.0],["2008-07-22",12.106,12.2758,12.0624,12.2419,1020986.0],["2008-07-23",12.3777,12.3874,12.0963,12.2176,1104675.0],["2008-07-24",12.0866,12.1351,11.8489,11.8489,1140491.0],["2008-07-25",11.975,12.1303,11.975,12.0915,947681.0],["2008-07-28",11.9459,12.0769,11.8003,11.8392,1334005.0],["2008-07-29",11.9896,12.3341,11.9896,12.3341,929729.0],["2008-07-30",12.2273,12.4554,12.1642,12.4311,944513.0],["2008-07-31",12.2128,12.4942,12.1594,12.2225,735159.0],["2008-08-01",12.2322,12.2516,11.9411,12.1157,643374.0],["2008-08-04",12.1351,12.3341,12.1351,12.3195,712719.0],["2008-08-05",12.3389,12.5718,12.2516,12.5718,726711.0],["2008-08-06",12.3729,12.4408,12.2564,12.3389,1134947.0],["2008-08-07",12.2273,12.2273,11.81,11.8392,2477753.0],["2008-08-08",11.9313,12.368,11.9313,12.2516,3127815.0],["2008-08-11",12.1448,12.499,12.1448,12.4117,894705.0],["2008-08-12",12.2516,12.2516,12.1012,12.1448,1134507.0],["2008-08-13",11.9702,12.1351,11.9702,12.0963,629822.0],["2008-08-14",11.8925,12.2467,11.8925,12.1642,540677.0],["2008-08-15",12.1303,12.3147,12.1303,12.1885,551590.0],["2008-08-18",12.2516,12.3147,12.0041,12.0332,638798.0],["2008-08-19",11.9556,11.9556,11.81,11.8877,939937.0],["2008-08-20",12.0041,12.0041,11.8149,11.8925,945921.0],["2008-08-21",11.7324,11.7324,11.5189,11.6111,833456.0],["2008-08-22",11.6596,11.8197,11.6451,11.7712,395476.0],["2008-08-25",11.8246,11.8392,11.7179,11.8052,630966.0],["2008-08-26",11.8052,12.0721,11.747,11.8295,604918.0],["2008-08-27",11.8197,12.0721,11.8149,12.0138,445548.0],["2008-08-28",12.2467,12.2467,11.9702,12.1545,798872.0],["2008-08-29",12.2176,12.2176,11.9556,12.0041,358692.0],["2008-09-02",11.8634,12.174,11.8197,11.8974,886785.0],["2008-09-03",11.9168,12.0575,11.8974,11.9847,473885.0],["2008-09-04",11.7276,11.9313,11.582,11.6354,924537.0],["2008-09-05",11.747,11.9896,11.7276,11.9847,964138.0],["2008-09-08",12.3292,12.3632,11.9071,12.0235,997490.0],["2008-09-09",11.9119,12.009,11.7906,11.8197,684383.0],["2008-09-10",11.8634,11.9556,11.7761,11.9556,920225.0],["2008-09-11",11.6305,11.8246,11.4413,11.6402,1160468.0],["2008-09-12",11.5189,11.7906,11.4655,11.679,1237732.0],["2008-09-15",11.2812,11.5674,11.0774,11.1162,1197604.0],["2008-09-16",10.8736,10.9658,10.4515,10.9658,1818626.0],["2008-09-17",10.8978,10.9464,10.4903,10.5679,1463631.0],["2008-09-18",10.9318,11.8343,10.8978,11.6984,1840538.0],["2008-09-19",11.6936,11.9362,11.451,11.7615,1617720.0],["2008-09-22",11.0046,11.4947,11.0046,11.189,1809650.0],["2008-09-23",11.0531,11.1647,10.9221,10.9221,826944.0],["2008-09-24",11.1065,11.1987,10.8881,11.1065,1674921.0],["2008-09-25",11.1841,11.713,11.1841,11.6402,1759138.0],["2008-09-26",11.2715,11.8149,11.2715,11.6451,1033130.0],["2008-09-29",11.4898,11.548,10.7038,10.9318,1405198.0],["2008-09-30",11.1113,11.485,11.1113,11.485,1037442.0],["2008-10-01",11.0191,11.8489,10.9318,11.4073,1445502.0],["2008-10-02",11.155,11.417,10.9706,11.1453,1226292.0],["2008-10-03",11.1841,11.3103,10.9318,11.0822,1322477.0],["2008-10-06",10.6892,11.3782,10.4612,11.0046,3181848.0],["2008-10-07",11.0531,11.3539,10.6164,10.6164,2360888.0],["2008-10-08",10.563,11.3103,10.5485,10.9027,2380512.0],["2008-10-09",10.6989,10.99,9.6945,10.1409,1712145.0],["2008-10-10",9.6266,10.7474,9.3403,10.4806,2089229.0],["2008-10-13",10.9561,11.4025,9.9371,11.1841,2521137.0],["2008-10-14",10.5339,10.6164,9.9565,10.5194,2642666.0],["2008-10-15",9.9688,9.9938,8.718,8.718,2220968.0],["2008-10-16",9.3309,9.875,8.1802,9.2058,2985557.0],["2008-10-17",8.8619,9.2684,8.5116,8.8744,2108239.0],["2008-10-20",9.0807,9.3934,8.8619,9.3622,915427.0],["2008-10-21",9.162,9.6936,9.162,9.3184,1532888.0],["2008-10-22",9.4747,9.5435,9.2434,9.3747,2160385.0],["2008-10-23",8.9744,9.5373,8.9682,9.3497,2604026.0],["2008-10-24",8.7555,8.8994,8.2552,8.6305,1752818.0],["2008-10-27",8.4679,8.9619,8.4679,8.6993,1646998.0],["2008-10-28",8.8181,9.4873,8.7243,9.4685,2899811.0],["2008-10-29",9.3747,9.5811,8.668,9.3747,2070493.0],["2008-10-30",9.7437,10.7005,9.7437,10.244,2628244.0],["2008-10-31",10.319,10.5379,10.1189,10.294,2981775.0],["2008-11-03",10.3816,10.4128,9.9438,10.0564,1530415.0],["2008-11-04",10.4504,10.4504,10.1627,10.3628,1353104.0],["2008-11-05",10.1189,10.1689,9.4873,9.5248,1376959.0],["2008-11-06",9.5373,9.7312,9.0057,9.0995,1641616.0],["2008-11-07",9.4622,9.5623,9.2121,9.4122,2210058.0],["2008-11-10",9.5873,9.6311,9.3434,9.456,934773.0],["2008-11-11",9.431,9.6123,9.0682,9.2621,1239140.0],["2008-11-12",9.5498,9.5498,9.1808,9.2621,1227358.0],["2008-11-13",9.6061,10.3941,9.3184,10.2252,2989848.0],["2008-11-14",10.1439,10.319,9.7937,9.8312,2314132.0],["2008-11-17",10.0439,10.4066,10.0313,10.0439,1261104.0],["2008-11-18",10.0689,10.1627,9.6436,9.9876,1312013.0],["2008-11-19",9.6811,9.7562,9.2559,9.2996,1870564.0],["2008-11-20",9.3184,9.7812,9.2434,9.2746,1400159.0],["2008-11-21",9.4935,9.9063,9.1746,9.8062,2318569.0],["2008-11-24",9.8312,10.7318,9.8062,10.5379,2555080.0],["2008-11-25",10.3065,10.3753,9.7624,9.8938,1601907.0],["2008-11-26",9.7624,9.9313,9.5748,9.9,1636525.0],["2008-11-28",9.7937,9.9626,9.5936,9.7812,643061.0],["2008-12-01",9.6936,9.6936,9.1683,9.1683,1799145.0],["2008-12-02",9.5185,9.7312,9.3934,9.6686,1069102.0],["2008-12-03",9.1933,9.8,9.1808,9.7249,1025028.0],["2008-12-04",9.5998,9.9438,9.5248,9.7124,1121684.0],["2008-12-05",9.5998,9.8125,9.5435,9.7624,1175866.0],["2008-12-08",9.8875,10.1502,9.6936,10.1189,1818564.0],["2008-12-09",9.7187,10.0126,9.7124,9.8312,2126349.0],["2008-12-10",10.0251,10.1189,9.7562,10.0814,1966274.0],["2008-12-11",9.5811,10.1314,9.5623,9.6499,1403723.0],["2008-12-12",9.3997,9.9,9.3434,9.85,1872455.0],["2008-12-15",9.8125,9.85,9.3059,9.3684,1432014.0],["2008-12-16",9.4185,10.1189,9.4185,10.0751,1613471.0],["2008-12-17",9.8938,10.0439,9.7499,9.7687,1916674.0],["2008-12-18",9.8625,10.0063,9.7749,9.8437,1371359.0],["2008-12-19",9.8875,9.9375,9.7562,9.8375,551642.0],["2008-12-22",9.7124,9.7187,9.3559,9.431,1263285.0],["2008-12-23",9.6311,9.6686,9.4497,9.506,1047065.0],["2008-12-24",9.4185,9.531,9.3872,9.4497,744080.0],["2008-12-26",9.4497,9.5936,9.4435,9.5373,365458.0],["2008-12-29",9.3934,9.6936,9.3934,9.6123,621388.0],["2008-12-30",9.6373,9.7499,9.5623,9.7124,1719508.0],["2008-12-31",9.8813,10.0063,9.6186,9.7562,1307722.0],["2009-01-02",9.8813,10.0626,9.8,10.0001,1925910.0],["2009-01-05",9.9188,9.9188,9.5748,9.6561,1527870.0],["2009-01-06",9.5998,9.6186,9.456,9.506,1479288.0],["2009-01-07",9.4122,9.4122,9.2246,9.3872,1477251.0],["2009-01-08",9.3997,9.5873,9.3121,9.5435,850918.0],["2009-01-09",9.6874,9.6874,9.3497,9.4998,749026.0],["2009-01-12",9.6061,9.8875,9.5873,9.7624,1512306.0],["2009-01-13",9.7374,9.8312,9.6186,9.6936,749389.0],["2009-01-14",9.6624,9.6624,9.2809,9.4122,1350050.0],["2009-01-15",9.431,9.6999,9.2809,9.5811,1410196.0],["2009-01-16",9.8187,9.8187,9.431,9.6561,738262.0],["2009-01-20",9.5686,9.5686,9.2183,9.2496,1337832.0],["2009-01-21",9.3747,9.506,9.1433,9.4873,2155076.0],["2009-01-22",9.3434,9.3497,8.9869,9.2809,794190.0],["2009-01-23",9.1495,9.3497,8.9932,9.2559,808881.0],["2009-01-26",9.137,9.5248,9.1058,9.3059,564587.0],["2009-01-27",9.2996,9.4747,9.2746,9.431,417022.0],["2009-01-28",9.4747,9.8375,9.4747,9.7937,1087865.0],["2009-01-29",9.3247,9.8562,9.3247,9.506,806481.0],["2009-01-30",9.3997,9.5748,9.2934,9.406,1099066.0],["2009-02-02",9.2934,9.4435,9.2308,9.3622,627206.0],["2009-02-03",9.2496,9.4998,9.2434,9.481,1046338.0],["2009-02-04",9.5373,9.5373,9.3872,9.4372,788953.0],["2009-02-05",9.3809,9.5498,9.2621,9.4873,799353.0],["2009-02-06",9.5248,9.6561,9.4435,9.4747,654697.0],["2009-02-09",9.506,9.5686,9.3934,9.4372,956228.0],["2009-02-10",9.406,9.456,9.1683,9.2058,805608.0],["2009-02-11",9.2746,9.3497,9.2371,9.3059,767280.0],["2009-02-12",9.0995,9.3434,9.0995,9.3434,742262.0],["2009-02-13",9.3059,9.3559,9.2621,9.2934,1337541.0],["2009-02-17",9.2246,9.3121,9.0557,9.0745,1062992.0],["2009-02-18",9.1183,9.2934,9.1183,9.2434,828590.0],["2009-02-19",9.2809,9.3497,9.1871,9.2371,617970.0],["2009-02-20",9.112,9.2934,9.112,9.2308,740953.0],["2009-02-23",9.2371,9.3684,9.1871,9.2246,1075865.0],["2009-02-24",9.2684,9.5623,9.2684,9.5185,1517324.0],["2009-02-25",9.5185,9.7249,9.3684,9.5373,1315795.0],["2009-02-26",9.2058,9.7874,9.2058,9.6186,777971.0],["2009-02-27",9.506,9.7437,9.506,9.5998,892445.0],["2009-03-02",9.3684,9.6311,9.3684,9.431,1215139.0],["2009-03-03",9.431,9.431,9.431,9.431,0.0],["2009-03-04",9.431,9.431,9.431,9.431,0.0],["2009-03-05",11.2884,11.2884,10.7318,10.8506,38691.0],["2009-03-06",10.6317,11.2133,10.6005,11.1008,177384.0],["2009-03-09",10.8506,11.5073,10.8506,11.082,142765.0],["2009-03-10",11.082,12.1952,10.8819,11.7012,215348.0],["2009-03-11",11.8763,11.8825,11.451,11.8137,385749.0],["2009-03-12",11.8825,13.3522,11.8825,12.7581,459277.0],["2009-03-13",12.977,13.1646,12.6142,13.0082,224657.0],["2009-03-16",13.1333,13.4585,12.4266,12.7331,175856.0],["2009-03-17",12.289,12.7581,12.2703,12.5392,205748.0],["2009-03-18",12.4516,12.8644,12.4516,12.7581,764589.0],["2009-03-19",12.7581,12.7706,12.4704,12.6455,573460.0],["2009-03-20",12.0076,12.314,11.6073,11.8825,445386.0],["2009-03-23",11.8825,12.1702,11.2509,12.1327,1021537.0],["2009-03-24",12.0201,12.0389,11.7637,11.8825,539642.0],["2009-03-25",11.8825,12.0389,11.795,11.87,806844.0],["2009-03-26",11.9388,11.9388,11.5073,11.7199,794553.0],["2009-03-27",11.3259,11.5698,11.1946,11.2509,1655289.0],["2009-03-30",10.9444,11.2571,10.9444,11.0883,902700.0],["2009-03-31",11.6261,11.6261,11.2196,11.401,937028.0],["2009-04-01",11.082,11.2946,11.0695,11.2509,582260.0],["2009-04-02",11.2196,11.3822,11.2008,11.3197,1651580.0],["2009-04-03",11.3009,11.5386,11.3009,11.501,552951.0],["2009-04-06",11.5323,11.6636,11.426,11.5886,1059720.0],["2009-04-07",11.6449,11.6449,11.4885,11.526,783935.0],["2009-04-08",11.4072,11.5386,11.2509,11.4385,1314850.0],["2009-04-09",11.7387,11.7387,11.3885,11.426,1053174.0],["2009-04-13",11.5386,11.6761,11.4885,11.6199,445677.0],["2009-04-14",11.6886,11.6886,11.3947,11.476,867209.0],["2009-04-15",11.4698,11.4698,11.2008,11.3634,893536.0],["2009-04-16",11.3885,11.5573,11.3322,11.526,507351.0],["2009-04-17",11.2571,11.4197,11.2446,11.3822,666261.0],["2009-04-20",11.107,11.2446,11.0507,11.107,621170.0],["2009-04-21",11.082,11.2071,11.0445,11.1946,840445.0],["2009-04-22",11.0132,11.1383,10.9632,11.0007,674989.0],["2009-04-23",10.9319,11.132,10.9319,11.1195,981610.0],["2009-04-24",11.0945,11.0945,10.8819,10.9632,626406.0],["2009-04-27",10.8819,10.9194,10.7005,10.7756,638625.0],["2009-04-28",10.7568,10.8756,10.713,10.8381,390113.0],["2009-04-29",11.3509,12.0639,11.3509,12.0264,2502861.0],["2009-04-30",11.7825,12.0326,11.7074,11.82,1037974.0],["2009-05-01",12.2202,12.2202,11.8325,12.1389,1065902.0],["2009-05-04",12.0952,12.1077,11.9326,12.0013,901464.0],["2009-05-05",11.5448,11.8763,11.4072,11.4635,1334704.0],["2009-05-06",11.5761,12.0326,11.5698,11.8387,1258340.0],["2009-05-07",11.7262,11.82,11.3822,11.5323,1729690.0],["2009-05-08",11.5073,11.6699,11.476,11.5573,1465760.0],["2009-05-11",11.1883,11.451,11.1821,11.4072,1903655.0],["2009-05-12",11.4197,11.5448,11.3697,11.4385,1737763.0],["2009-05-13",11.4072,11.4447,11.3447,11.4135,1772018.0],["2009-05-14",11.3197,11.4948,11.3134,11.4635,1354123.0],["2009-05-15",11.3134,11.476,11.2759,11.3697,917246.0],["2009-05-18",11.426,11.476,11.2821,11.4072,1140666.0],["2009-05-19",11.4447,11.5823,11.4072,11.4885,1078993.0],["2009-05-20",11.5698,11.6073,11.4823,11.5448,1183648.0],["2009-05-21",11.5135,11.5135,11.2759,11.4322,1425032.0],["2009-05-22",11.5886,11.5886,11.4135,11.4948,704298.0],["2009-05-26",11.7137,11.7825,11.5636,11.7574,1459142.0],["2009-05-27",11.7887,11.8137,11.5886,11.6386,1000010.0],["2009-05-28",11.6699,11.8012,11.6073,11.7637,749680.0],["2009-05-29",11.7262,11.9263,11.6699,11.8888,1069974.0],["2009-06-01",12.264,12.3078,12.1014,12.289,734698.0],["2009-06-02",12.2515,12.264,12.0952,12.1639,460586.0],["2009-06-03",12.0826,12.0826,11.9075,12.0139,1024738.0],["2009-06-04",12.1514,12.2828,12.1139,12.264,643861.0],["2009-06-05",12.2765,12.289,12.0889,12.2015,739935.0],["2009-06-08",11.9138,12.0639,11.8387,11.9888,540514.0],["2009-06-09",12.0389,12.1077,11.9826,12.0701,366840.0],["2009-06-10",12.189,12.189,11.87,11.9951,611497.0],["2009-06-11",12.0764,12.1577,12.0264,12.0952,473532.0],["2009-06-12",12.1264,12.2578,12.0952,12.2578,1030265.0],["2009-06-15",12.2077,12.3078,12.1577,12.2202,756735.0],["2009-06-16",12.2765,12.3641,12.1702,12.214,1233903.0],["2009-06-17",12.0389,12.2015,11.9826,12.0201,1247940.0],["2009-06-18",12.0389,12.1452,12.0326,12.1139,760517.0],["2009-06-19",12.1327,12.3641,12.1327,12.3203,739062.0],["2009-06-22",12.3203,12.3391,12.1264,12.1702,1088956.0],["2009-06-23",12.1952,12.3953,12.1952,12.3453,467496.0],["2009-06-24",12.4266,12.4579,12.2453,12.4016,877027.0],["2009-06-25",12.1702,12.5079,12.1702,12.5079,610624.0],["2009-06-26",12.4766,12.5079,12.3578,12.4579,389022.0],["2009-06-29",12.4454,12.5079,12.3578,12.4204,572369.0],["2009-06-30",12.3953,12.4579,12.2828,12.4016,581606.0],["2009-07-01",12.4516,12.5642,12.4391,12.5079,353676.0],["2009-07-02",12.289,12.4766,12.2453,12.3641,385749.0],["2009-07-06",12.1327,12.314,12.1327,12.2578,313530.0],["2009-07-07",12.0764,12.2453,11.7637,12.1014,609679.0],["2009-07-08",12.2578,12.3328,11.8888,11.9888,661534.0],["2009-07-09",12.1389,12.1514,12.0576,12.1139,622261.0],["2009-07-10",12.1014,12.1139,11.895,11.9763,597897.0],["2009-07-13",12.0701,12.0889,11.87,12.0264,481241.0],["2009-07-14",11.9826,12.0764,11.8075,11.9013,1277031.0],["2009-07-15",12.1014,12.2765,11.9763,12.1702,710043.0],["2009-07-16",11.9763,12.164,11.9138,12.1139,415568.0],["2009-07-17",12.1952,12.2703,12.1077,12.2578,288948.0],["2009-07-20",12.314,12.3328,12.189,12.2515,336876.0],["2009-07-21",12.1577,12.3766,12.1577,12.3328,535060.0],["2009-07-22",12.2202,12.4204,12.1514,12.3453,452150.0],["2009-07-23",11.92,12.5079,11.92,12.4329,1043865.0],["2009-07-24",12.1014,12.3703,12.0952,12.2765,830045.0],["2009-07-27",12.4266,12.4391,12.2703,12.4266,323203.0],["2009-07-28",12.5017,12.5079,12.2765,12.4641,1248158.0],["2009-07-29",11.2571,11.3134,11.1383,11.2946,794335.0],["2009-07-30",11.7643,11.7842,11.5185,11.6912,641170.0],["2009-07-31",11.4986,11.6979,11.4986,11.5982,721534.0],["2009-08-03",11.7975,11.8506,11.6248,11.7045,726989.0],["2009-08-04",11.7178,11.8374,11.5916,11.7709,778044.0],["2009-08-05",11.7709,11.7909,11.6049,11.7244,653025.0],["2009-08-06",11.6514,11.7643,11.3458,11.4122,1136520.0],["2009-08-07",11.3724,11.5384,11.3724,11.4322,805608.0],["2009-08-10",11.2993,11.4255,11.2262,11.3259,542333.0],["2009-08-11",11.2661,11.3192,11.1,11.1864,907500.0],["2009-08-12",11.2129,11.4853,11.1997,11.3657,598842.0],["2009-08-13",11.4189,11.4521,11.2196,11.3989,239057.0],["2009-08-14",11.4322,11.4322,11.2329,11.2794,423932.0],["2009-08-17",11.1465,11.2129,11.0137,11.0668,816372.0],["2009-08-18",11.1,11.2594,11.1,11.193,630697.0],["2009-08-19",11.1,11.8573,11.0469,11.1465,279785.0],["2009-08-20",11.2594,11.3192,11.1199,11.3192,326476.0],["2009-08-21",11.3591,11.4521,11.3059,11.4056,341458.0],["2009-08-24",11.4255,11.4255,11.2262,11.2462,624734.0],["2009-08-25",11.1664,11.3192,11.1598,11.2528,488078.0],["2009-08-26",11.2196,11.2661,11.0934,11.2395,518987.0],["2009-08-27",11.2661,11.5584,11.2661,11.5384,1154412.0],["2009-08-28",11.5517,11.5716,11.4189,11.4587,207275.0],["2009-08-31",11.4454,11.4587,11.2927,11.3591,615424.0],["2009-09-01",11.3591,11.5717,11.286,11.3259,1024156.0],["2009-09-02",11.286,11.4189,11.286,11.3192,370622.0],["2009-09-03",11.4454,11.5584,11.3591,11.4189,269748.0],["2009-09-04",11.3591,11.4122,11.3259,11.3724,795062.0],["2009-09-08",11.4587,11.5584,11.4189,11.4587,921464.0],["2009-09-09",11.3857,11.5052,11.3524,11.4986,501387.0],["2009-09-10",11.565,11.5717,11.4322,11.5717,2231150.0],["2009-09-11",11.5052,11.5251,11.4255,11.4322,668370.0],["2009-09-14",11.5185,11.5849,11.4454,11.5584,596442.0],["2009-09-15",11.5584,11.565,11.4322,11.4919,749971.0],["2009-09-16",11.5318,11.7178,11.5052,11.658,723353.0],["2009-09-17",11.6912,11.7112,11.6115,11.6779,536296.0],["2009-09-18",11.7311,11.7311,11.6049,11.6115,673679.0],["2009-09-21",11.6049,11.6314,11.4853,11.5849,525533.0],["2009-09-22",11.658,11.7311,11.5384,11.5584,347131.0],["2009-09-23",11.6248,11.7444,11.5052,11.6713,705025.0],["2009-09-24",11.5849,11.6846,11.4587,11.5384,759499.0],["2009-09-25",11.5982,11.7244,11.5916,11.6713,366113.0],["2009-09-28",11.7111,11.9038,11.6713,11.8506,600806.0],["2009-09-29",11.8506,11.9038,11.7842,11.8573,297894.0],["2009-09-30",11.8041,12.0433,11.7643,11.9835,579206.0],["2009-10-01",11.9104,11.9171,11.7377,11.7444,680952.0],["2009-10-02",11.937,11.937,11.4919,11.6115,493387.0],["2009-10-05",11.6647,11.7377,11.5849,11.6846,365095.0],["2009-10-06",11.7444,11.9569,11.7045,11.8905,649825.0],["2009-10-07",11.8905,11.8905,11.7311,11.8573,324076.0],["2009-10-08",11.9436,11.9569,11.8108,11.8639,338112.0],["2009-10-09",11.8639,11.9038,11.7178,11.8971,585533.0],["2009-10-12",11.8971,11.9569,11.7909,11.8241,218620.0],["2009-10-13",11.8506,11.9237,11.7577,11.9038,350040.0],["2009-10-14",11.9171,11.9636,11.8307,11.9503,540078.0],["2009-10-15",11.8706,11.8839,11.7776,11.8307,1229540.0],["2009-10-16",11.7178,11.8839,11.6912,11.7776,608806.0],["2009-10-19",11.7111,11.7576,11.658,11.7045,777099.0],["2009-10-20",11.7112,11.844,11.7112,11.8307,545605.0],["2009-10-21",11.7776,11.9569,11.7377,11.7377,383204.0],["2009-10-22",11.7576,11.8108,11.6713,11.7776,389095.0],["2009-10-23",11.7444,11.8241,11.6381,11.6447,917391.0],["2009-10-26",11.7576,11.9569,11.7045,11.7377,729898.0],["2009-10-27",11.8241,11.8905,11.7111,11.7444,725244.0],["2009-10-28",11.7975,11.8108,11.6115,11.6447,684152.0],["2009-10-29",11.7045,11.8639,11.5916,11.8506,635715.0],["2009-10-30",11.7709,11.7909,11.4454,11.5451,1372596.0],["2009-11-02",11.6182,11.7377,11.4388,11.5717,811499.0],["2009-11-03",11.5119,11.6248,11.4986,11.6049,323276.0],["2009-11-04",11.6248,11.7709,11.6181,11.6447,266912.0],["2009-11-05",11.6846,11.7776,11.6447,11.6979,521387.0],["2009-11-06",11.6979,11.7643,11.5982,11.751,400949.0],["2009-11-09",11.7975,11.9503,11.7975,11.9436,640297.0],["2009-11-10",11.8174,11.9171,11.8174,11.9171,475641.0],["2009-11-11",11.9237,11.9436,11.8108,11.8241,336149.0],["2009-11-12",11.7643,11.9237,11.7576,11.8307,546042.0],["2009-11-13",11.8905,11.9636,11.8041,11.9237,429750.0],["2009-11-16",12.0632,12.2027,12.03,12.1496,595279.0],["2009-11-17",12.1031,12.1031,11.9038,12.0366,552078.0],["2009-11-18",12.0433,12.0964,11.8772,12.0167,477750.0],["2009-11-19",11.844,11.9436,11.7111,11.7311,545169.0],["2009-11-20",11.6912,11.9569,11.6912,11.8839,380440.0],["2009-11-23",11.9436,12.0699,11.844,11.8905,514405.0],["2009-11-24",11.844,11.9835,11.7709,11.9769,366767.0],["2009-11-25",11.9835,11.9835,11.8905,11.9304,274839.0],["2009-11-27",11.7842,11.937,11.6779,11.7909,292657.0],["2009-11-30",11.8307,11.8905,11.751,11.8174,509605.0],["2009-12-01",11.8839,12.0167,11.8706,11.9436,361895.0],["2009-12-02",11.8839,11.9835,11.8839,11.9237,293312.0],["2009-12-03",11.8772,12.03,11.844,11.8506,401313.0],["2009-12-04",11.937,12.0499,11.8108,11.9304,318476.0],["2009-12-07",11.8506,12.0234,11.8174,11.9901,679425.0],["2009-12-08",11.9569,12.0101,11.8374,11.9769,590115.0],["2009-12-09",11.9503,12.0499,11.9104,11.9835,640443.0],["2009-12-10",11.9104,12.0034,11.9104,11.9702,759208.0],["2009-12-11",12.03,12.0632,11.9968,12.0433,796444.0],["2009-12-14",11.9901,12.0699,11.9503,11.9968,308949.0],["2009-12-15",12.0034,12.0898,11.9769,12.0167,325676.0],["2009-12-16",12.0167,12.03,11.9171,11.9569,714116.0],["2009-12-17",11.9038,11.9835,11.8573,11.8905,892082.0],["2009-12-18",11.9569,11.9702,11.8573,11.9503,632661.0],["2009-12-21",11.9835,12.03,11.8307,11.8573,522842.0],["2009-12-22",11.8905,11.9769,11.8573,11.9304,392295.0],["2009-12-23",11.9835,11.9901,11.8905,11.8971,493750.0],["2009-12-24",12.0366,12.1429,12.0101,12.1296,273239.0],["2009-12-28",12.2891,12.2891,12.2226,12.2691,332803.0],["2009-12-29",12.2891,12.2891,12.2027,12.2492,472441.0],["2009-12-30",12.1894,12.309,12.1894,12.2691,317749.0],["2009-12-31",12.3356,12.4419,12.3223,12.3356,190984.0],["2010-01-04",12.4153,12.5016,12.3688,12.4884,540005.0],["2010-01-05",12.4884,12.5216,12.4086,12.5016,635206.0],["2010-01-06",12.4884,12.5149,12.4419,12.4618,460586.0],["2010-01-07",12.2492,12.2492,12.1562,12.2027,627788.0],["2010-01-08",12.1695,12.2226,12.0964,12.2226,464877.0],["2010-01-11",12.3422,12.3555,12.2027,12.3356,729680.0],["2010-01-12",12.2492,12.3289,12.2492,12.309,488223.0],["2010-01-13",12.2559,12.2824,12.1894,12.2691,423350.0],["2010-01-14",12.2226,12.2758,12.216,12.2293,275566.0],["2010-01-15",12.2359,12.2559,12.0964,12.1031,574333.0],["2010-01-19",12.0831,12.2824,12.0433,12.2758,572297.0],["2010-01-20",12.123,12.2094,12.0366,12.1695,395859.0],["2010-01-21",11.6249,12.3737,11.5343,11.8665,173600.0],["2010-01-22",11.7759,11.7759,11.1116,11.1116,278720.0],["2010-01-25",11.4135,11.5645,11.323,11.4739,325120.0],["2010-01-26",11.4437,11.4437,11.1841,11.3471,320800.0],["2010-01-27",11.4135,11.4377,11.2867,11.3048,410160.0],["2010-01-28",11.5585,11.5585,11.2686,11.2928,286960.0],["2010-01-29",11.5464,11.5464,11.172,11.4619,810560.0],["2010-02-01",11.5464,11.5464,11.2082,11.3773,415760.0],["2010-02-02",11.4377,11.4377,11.2022,11.2505,110400.0],["2010-02-03",11.2867,11.2867,11.1116,11.2143,235600.0],["2010-02-04",11.2867,11.323,10.9002,10.9002,364320.0],["2010-02-05",11.1841,11.2565,10.4836,10.8398,698720.0],["2010-02-08",11.2928,11.335,11.021,11.1539,699040.0],["2010-02-09",11.2445,11.2988,11.1237,11.2445,256240.0],["2010-02-10",11.4256,11.4256,11.021,11.166,128240.0],["2010-02-11",11.1358,11.2324,11.0754,11.2082,127520.0],["2010-02-12",11.1539,11.2565,11.0935,11.1961,553600.0],["2010-02-16",11.2445,11.3592,11.2445,11.3592,650800.0],["2010-02-17",11.3713,11.3773,11.2445,11.3048,226720.0],["2010-02-18",11.2867,11.4135,11.2505,11.3592,415360.0],["2010-02-19",11.3532,11.4196,11.2988,11.329,370560.0],["2010-02-22",11.2565,11.3532,11.2082,11.2324,771760.0],["2010-02-23",11.2022,11.2988,11.0995,11.1237,696480.0],["2010-02-24",11.1237,11.1841,11.0512,11.0814,788080.0],["2010-02-25",11.0029,11.1599,10.9123,11.0995,1132000.0],["2010-02-26",11.178,11.2867,11.1297,11.2807,1187920.0],["2010-03-01",11.5283,11.6551,11.5041,11.5343,1910400.0],["2010-03-02",11.5222,11.5343,11.4377,11.4921,961760.0],["2010-03-03",11.4679,11.5041,11.3652,11.4377,590400.0],["2010-03-04",11.4377,11.4498,11.335,11.4075,704400.0],["2010-03-05",11.3773,11.4498,11.3532,11.4075,1114880.0],["2010-03-08",11.4075,11.4256,11.3652,11.4015,1072640.0],["2010-03-09",11.3894,11.4075,11.329,11.3894,626720.0],["2010-03-10",11.3713,11.48,11.3713,11.48,628080.0],["2010-03-11",11.4135,11.6008,11.4135,11.6008,434000.0],["2010-03-12",11.6189,11.6309,11.5585,11.6068,487520.0],["2010-03-15",11.6309,11.6309,11.4981,11.5464,307040.0],["2010-03-16",11.5887,11.6128,11.5283,11.6068,302560.0],["2010-03-17",11.637,11.7396,11.5826,11.6853,657040.0],["2010-03-18",11.7276,11.7276,11.5706,11.5947,292880.0],["2010-03-19",11.5887,11.6672,11.5706,11.5887,901440.0],["2010-03-22",11.5404,11.643,11.4981,11.5826,337120.0],["2010-03-23",11.5826,11.7095,11.5524,11.637,390080.0],["2010-03-24",11.6309,11.6551,11.4981,11.5041,213600.0],["2010-03-25",11.4981,11.6249,11.4256,11.4739,825520.0],["2010-03-26",11.48,11.5041,11.4377,11.486,468480.0],["2010-03-29",11.5343,11.7215,11.5283,11.7215,736080.0],["2010-03-30",11.788,11.8302,11.6551,11.6853,577920.0],["2010-03-31",11.7396,11.788,11.6913,11.7336,363920.0],["2010-04-01",11.8182,11.8967,11.7336,11.8967,534560.0],["2010-04-05",11.8121,11.8665,11.8,11.8302,293040.0],["2010-04-06",11.7578,11.8906,11.7578,11.8363,345840.0],["2010-04-07",11.8363,11.9389,11.8121,11.8967,536000.0],["2010-04-08",11.8363,11.9027,11.7759,11.8967,454240.0],["2010-04-09",11.8423,11.9027,11.8121,11.8846,294160.0],["2010-04-12",11.8604,11.8665,11.7457,11.7638,393680.0],["2010-04-13",11.7457,11.8302,11.7034,11.8302,170480.0],["2010-04-14",11.9208,11.9208,11.8302,11.8785,317680.0],["2010-04-15",11.8665,11.945,11.8604,11.8906,563600.0],["2010-04-16",11.8302,11.8665,11.7215,11.7517,852400.0],["2010-04-19",11.6913,11.7638,11.6672,11.7155,728000.0],["2010-04-20",11.7517,11.8604,11.7155,11.8242,494000.0],["2010-04-21",11.7819,11.8,11.6551,11.7155,527040.0],["2010-04-22",11.7396,11.9389,11.7034,11.9329,950320.0],["2010-04-23",11.8544,11.9329,11.8423,11.9329,918080.0],["2010-04-26",11.9269,11.951,11.8061,11.8182,791200.0],["2010-04-27",11.8182,11.8544,11.6913,11.7336,811360.0],["2010-04-28",11.7638,11.8182,11.7095,11.7457,614320.0],["2010-04-29",11.8302,11.8604,11.7759,11.794,623040.0],["2010-04-30",11.8363,11.8544,11.7396,11.788,498720.0],["2010-05-03",11.8906,11.9993,11.7457,11.8061,719280.0],["2010-05-04",11.7638,11.7638,11.6249,11.6793,970640.0],["2010-05-05",11.5947,11.5947,11.3954,11.4437,944320.0],["2010-05-06",11.5041,11.5343,11.0754,11.335,1516880.0],["2010-05-07",11.4921,11.6974,11.3834,11.637,1590080.0],["2010-05-10",11.8967,11.9027,11.7517,11.8483,1014000.0],["2010-05-11",11.6249,11.788,11.6008,11.6672,730800.0],["2010-05-12",11.794,11.8302,11.6974,11.7034,526080.0],["2010-05-13",11.7095,11.7698,11.6672,11.6732,569920.0],["2010-05-14",11.6189,11.6913,11.5343,11.6551,522240.0],["2010-05-17",11.6672,11.7276,11.5464,11.631,856480.0],["2010-05-18",11.7276,11.7457,11.5524,11.6128,785360.0],["2010-05-19",11.6249,11.6491,11.5343,11.5464,647440.0],["2010-05-20",11.486,11.5524,11.4256,11.4256,899120.0],["2010-05-21",11.4558,11.6128,11.4498,11.6068,1003200.0],["2010-05-24",11.5283,11.5826,11.4679,11.48,840880.0],["2010-05-25",11.3411,11.6672,11.2626,11.6068,4340160.0],["2010-05-26",11.5887,11.6551,11.3713,11.3834,2798400.0],["2010-05-27",11.4256,11.6128,11.4135,11.6128,971600.0],["2010-05-28",11.5464,11.6128,11.4739,11.5102,937440.0],["2010-06-01",11.4739,11.5222,11.4075,11.4256,1394720.0],["2010-06-02",11.4981,11.6068,11.4619,11.5947,640240.0],["2010-06-03",11.643,11.6491,11.5162,11.643,932400.0],["2010-06-04",11.6128,11.6551,11.4921,11.5222,620640.0],["2010-06-07",11.4739,11.5706,11.4619,11.48,511440.0],["2010-06-08",11.4317,11.5162,11.3954,11.4921,377840.0],["2010-06-09",11.48,11.6309,11.4679,11.486,488560.0],["2010-06-10",11.5887,11.7578,11.5887,11.7457,1066000.0],["2010-06-11",11.7155,11.8242,11.6732,11.8182,911760.0],["2010-06-14",11.8967,11.945,11.8121,11.8242,368080.0],["2010-06-15",11.9027,11.9571,11.8483,11.9208,910000.0],["2010-06-16",11.8423,11.9087,11.7034,11.8363,1263120.0],["2010-06-17",11.8544,11.951,11.8423,11.945,789920.0],["2010-06-18",12.0597,12.0597,11.9269,11.9269,362320.0],["2010-06-21",12.0718,12.2228,12.0718,12.1563,872640.0],["2010-06-22",12.0658,12.1382,11.9752,11.9812,749040.0],["2010-06-23",11.9812,12.0778,11.9027,11.957,392000.0],["2010-06-24",11.9389,11.9933,11.8725,11.9148,343760.0],["2010-06-25",11.8242,11.9389,11.8121,11.8665,185920.0],["2010-06-28",11.9571,12.0839,11.9148,11.951,413760.0],["2010-06-29",11.8846,11.9208,11.7698,11.7759,571920.0],["2010-06-30",11.8423,11.9933,11.8423,11.8906,601920.0],["2010-07-01",11.9389,12.0416,11.8967,11.9993,616000.0],["2010-07-02",12.0778,12.253,12.0778,12.1624,538960.0],["2010-07-06",12.3798,12.5066,12.3073,12.3375,426560.0],["2010-07-07",12.2711,12.4643,12.265,12.4039,406720.0],["2010-07-08",12.4522,12.5428,12.41,12.5006,525600.0],["2010-07-09",12.5247,12.6153,12.4341,12.5791,486880.0],["2010-07-12",12.5006,12.5187,12.4583,12.4945,814480.0],["2010-07-13",12.5006,12.5489,12.4764,12.4945,702960.0],["2010-07-14",12.5006,12.5549,12.4643,12.5006,430560.0],["2010-07-15",12.4402,12.4824,12.3254,12.4704,511600.0],["2010-07-16",12.3798,12.4522,12.3375,12.41,695280.0],["2010-07-19",12.41,12.5126,12.41,12.416,195440.0],["2010-07-20",12.3677,12.6153,12.3556,12.5851,399440.0],["2010-07-21",12.5368,12.5911,12.4039,12.416,1202880.0],["2010-07-22",12.5307,12.6274,12.5066,12.6153,493440.0],["2010-07-23",12.6274,12.7663,12.6032,12.7542,475520.0],["2010-07-26",12.73,12.7663,12.6757,12.7481,594160.0],["2010-07-27",12.6274,12.7421,12.4885,12.573,824800.0],["2010-07-28",12.6213,12.6455,12.5489,12.573,343040.0],["2010-07-29",12.6515,12.7663,12.6032,12.6636,528240.0],["2010-07-30",12.6817,12.7904,12.6576,12.7723,451600.0],["2010-08-02",12.9233,13.1226,12.9233,13.0803,591040.0],["2010-08-03",13.1226,13.1588,13.038,13.1165,585360.0],["2010-08-04",13.1829,13.195,13.0682,13.0924,772720.0],["2010-08-05",13.0199,13.1044,12.9837,13.0018,1146880.0],["2010-08-06",13.0199,13.1165,13.0018,13.1165,1380880.0],["2010-08-09",13.0682,13.189,13.0501,13.1528,404640.0],["2010-08-10",13.0758,13.1335,13.0181,13.063,400960.0],["2010-08-11",12.9988,12.9988,12.8065,12.8065,697120.0],["2010-08-12",12.7423,12.954,12.7231,12.8578,527840.0],["2010-08-13",12.8706,12.9347,12.8257,12.8898,300560.0],["2010-08-16",12.8578,13.0245,12.8257,12.9924,423280.0],["2010-08-17",13.0758,13.2105,13.0758,13.1079,516880.0],["2010-08-18",13.1528,13.1656,13.063,13.1271,456560.0],["2010-08-19",13.0373,13.1079,12.9283,12.9796,404240.0],["2010-08-20",12.9475,13.0053,12.9027,12.9668,362800.0],["2010-08-23",13.063,13.0822,12.9411,12.9411,197120.0],["2010-08-24",12.8642,12.877,12.7231,12.7552,606400.0],["2010-08-25",12.8,12.8321,12.6461,12.7103,862160.0],["2010-08-26",12.9732,12.986,12.7808,12.8898,462480.0],["2010-08-27",12.9604,13.0501,12.8257,13.0501,266960.0],["2010-08-30",13.0245,13.0694,12.9027,12.9155,300960.0],["2010-08-31",13.0694,13.2041,12.9347,13.1912,635120.0],["2010-09-01",13.3451,13.5183,13.3451,13.467,741200.0],["2010-09-02",13.467,13.467,13.3195,13.4029,341280.0],["2010-09-03",13.4157,13.6337,13.4157,13.5696,530880.0],["2010-09-07",13.5055,13.5055,13.3644,13.4029,362880.0],["2010-09-08",13.499,13.6594,13.499,13.5888,470400.0],["2010-09-09",13.7235,13.7235,13.6273,13.6786,369280.0],["2010-09-10",13.6594,13.7556,13.6145,13.7363,486480.0],["2010-09-13",13.8389,14.0506,13.8325,14.0057,651040.0],["2010-09-14",14.057,14.0762,13.9993,14.0185,538160.0],["2010-09-15",13.9864,14.0441,13.9287,13.9608,938960.0],["2010-09-16",13.8261,13.9351,13.8261,13.8902,238800.0],["2010-09-17",13.8966,13.9736,13.871,13.9544,342160.0],["2010-09-20",13.9415,14.0954,13.9415,14.0698,283040.0],["2010-09-21",14.0698,14.0762,13.9479,13.9736,580720.0],["2010-09-22",13.9544,14.0698,13.9544,13.9928,275920.0],["2010-09-23",13.9159,14.0441,13.9095,13.9287,317040.0],["2010-09-24",14.1596,14.2173,14.0826,14.1339,540320.0],["2010-09-27",14.2109,14.3071,14.1852,14.2173,414480.0],["2010-09-28",14.2942,14.3007,14.1852,14.2686,294400.0],["2010-09-29",14.2942,14.3968,14.2942,14.3584,349120.0],["2010-09-30",14.3712,14.4482,14.3391,14.3776,368080.0],["2010-10-01",14.493,14.5123,14.3904,14.4353,603920.0],["2010-10-04",14.3584,14.4482,14.3391,14.3904,468800.0],["2010-10-05",14.4033,14.493,14.4033,14.4546,682240.0],["2010-10-06",14.4995,14.5892,14.4417,14.5572,433760.0],["2010-10-07",14.6598,14.7431,14.6277,14.7047,573520.0],["2010-10-08",14.8073,14.8586,14.7496,14.8137,438160.0],["2010-10-11",14.8137,14.8586,14.7816,14.8586,418720.0],["2010-10-12",14.7175,14.7175,14.461,14.5123,633360.0],["2010-10-13",14.5828,14.8073,14.5828,14.7624,814720.0],["2010-10-14",14.679,14.8522,14.6534,14.8009,373600.0],["2010-10-15",14.8778,14.8778,14.7944,14.8265,261200.0],["2010-10-18",14.8265,14.8906,14.7752,14.8457,252640.0],["2010-10-19",14.8714,14.9163,14.7303,14.7752,387040.0],["2010-10-20",14.8522,14.9676,14.7431,14.788,540800.0],["2010-10-21",14.8393,14.9355,14.7688,14.9227,320480.0],["2010-10-22",14.8971,14.9612,14.8201,14.9227,331040.0],["2010-10-25",15.0381,15.1343,14.9804,14.9932,393040.0],["2010-10-26",15.0317,15.0381,14.865,14.9099,220720.0],["2010-10-27",14.9932,14.9932,14.756,14.8009,400160.0],["2010-10-28",14.8778,15.051,14.8457,14.865,212800.0],["2010-10-29",14.8586,15.0189,14.8586,15.0061,288240.0],["2010-11-01",15.1151,15.16,15.0253,15.0574,397280.0],["2010-11-02",15.0958,15.2049,15.0574,15.1664,358320.0],["2010-11-03",15.2177,15.2882,15.16,15.2049,368800.0],["2010-11-04",15.3844,15.5127,15.3524,15.4999,420160.0],["2010-11-05",15.5319,15.6217,15.5127,15.5961,427120.0],["2010-11-08",15.8077,15.8654,15.7179,15.7692,703600.0],["2010-11-09",16.2502,16.2758,16.0001,16.0065,1277440.0],["2010-11-10",16.0834,16.1732,15.968,16.0706,731520.0],["2010-11-11",16.045,16.045,15.8397,15.8975,465600.0],["2010-11-12",15.7115,15.7179,15.5512,15.5961,669680.0],["2010-11-15",15.6987,15.7243,15.5832,15.6409,370720.0],["2010-11-16",15.7435,15.7435,15.5191,15.5961,536000.0],["2010-11-17",15.487,15.6281,15.4806,15.5127,1261760.0],["2010-11-18",15.564,15.6987,15.5576,15.6474,196160.0],["2010-11-19",15.7435,15.8782,15.7051,15.782,270880.0],["2010-11-22",15.8846,15.9167,15.7307,15.8205,233600.0],["2010-11-23",15.673,15.7884,15.6089,15.6858,606160.0],["2010-11-24",15.6794,15.782,15.6666,15.75,426160.0],["2010-11-26",15.5127,15.6217,15.4934,15.4934,368240.0],["2010-11-29",15.6217,15.6217,15.3588,15.3844,414480.0],["2010-11-30",15.4421,15.5063,15.378,15.4614,682160.0],["2010-12-01",15.6602,15.6666,15.5255,15.5832,349600.0],["2010-12-02",15.673,15.7179,15.564,15.7179,341360.0],["2010-12-03",15.7051,15.7051,15.5191,15.6025,231920.0],["2010-12-06",15.6089,15.6538,15.4934,15.6089,412960.0],["2010-12-07",15.6153,15.8462,15.4742,15.5319,405440.0],["2010-12-08",15.5704,15.6345,15.5191,15.5319,278720.0],["2010-12-09",15.5961,15.673,15.5576,15.6025,317520.0],["2010-12-10",15.564,15.6025,15.4165,15.5063,1095760.0],["2010-12-13",15.5512,15.5512,15.3331,15.3588,1435760.0],["2010-12-14",15.4101,15.4614,15.3395,15.3716,1148800.0],["2010-12-15",15.3139,15.3716,15.2498,15.2626,1111520.0],["2010-12-16",15.4486,15.7435,15.4486,15.6794,686080.0],["2010-12-17",15.8205,15.9039,15.6987,15.782,974560.0],["2010-12-20",15.7243,15.891,15.6474,15.7628,665440.0],["2010-12-21",15.7884,15.8975,15.7884,15.8718,413120.0],["2010-12-22",15.8013,15.8718,15.7948,15.8718,214880.0],["2010-12-23",15.8654,15.9423,15.8397,15.9167,199120.0],["2010-12-27",16.1668,16.1668,16.077,16.1411,220320.0],["2010-12-28",16.1091,16.1796,16.0834,16.1155,293760.0],["2010-12-29",16.1155,16.2181,16.0834,16.1155,495440.0],["2010-12-30",16.1732,16.2822,16.1732,16.2245,354240.0],["2010-12-31",16.1732,16.2502,16.1732,16.2053,102320.0],["2011-01-03",16.2309,16.2309,16.1283,16.1924,251920.0],["2011-01-04",16.0963,16.1027,15.968,16.0578,342720.0],["2011-01-05",16.0001,16.0193,15.9359,15.9423,388800.0],["2011-01-06",16.0065,16.0257,15.8013,15.8782,282000.0],["2011-01-07",15.6012,15.8526,15.3652,15.5294,88300.0],["2011-01-10",15.5447,15.5653,15.2985,15.3806,84700.0],["2011-01-11",15.4678,15.6884,15.4268,15.4729,473000.0],["2011-01-12",15.7397,15.7756,15.555,15.6371,347100.0],["2011-01-13",15.5191,15.7397,15.3908,15.5755,53800.0],["2011-01-14",15.6833,15.6833,15.4678,15.6525,57100.0],["2011-01-18",15.673,15.6935,15.5345,15.5345,272400.0],["2011-01-19",15.6474,15.6474,15.4114,15.5037,71200.0],["2011-01-20",15.5037,15.5755,15.16,15.319,179300.0],["2011-01-21",15.2934,15.4421,14.8009,15.0266,324200.0],["2011-01-24",15.3652,15.3703,15.0368,15.1702,455900.0],["2011-01-25",15.5447,15.6833,15.5242,15.6833,278300.0],["2011-01-26",15.5499,15.5499,15.3036,15.4729,698900.0],["2011-01-27",15.5858,15.6268,15.3908,15.5447,313200.0],["2011-01-28",15.7294,15.7294,14.9804,14.9804,811300.0],["2011-01-31",15.1497,15.3806,15.083,15.3241,282600.0],["2011-02-01",15.4011,15.4883,15.3241,15.4781,240400.0],["2011-02-02",15.4781,15.5345,15.3857,15.4934,125000.0],["2011-02-03",15.4062,15.5191,15.3857,15.4268,160800.0],["2011-02-04",15.4114,15.5961,15.4114,15.5447,134400.0],["2011-02-07",15.5396,15.5807,15.4832,15.4883,152000.0],["2011-02-08",15.5704,15.5704,15.4575,15.514,492200.0],["2011-02-09",15.673,15.673,15.555,15.5755,288400.0],["2011-02-10",15.4216,15.4216,15.2728,15.4062,225000.0],["2011-02-11",15.2164,15.2677,15.1087,15.2062,110000.0],["2011-02-14",15.2062,15.2267,15.1446,15.2215,136400.0],["2011-02-15",15.0984,15.0984,14.9804,15.0522,127600.0],["2011-02-16",15.2113,15.2164,15.1241,15.1702,122200.0],["2011-02-17",15.2267,15.2267,15.0471,15.0882,98800.0],["2011-02-18",15.2318,15.3036,15.1138,15.1959,127000.0],["2011-02-22",15.2215,15.2318,15.0061,15.1035,182000.0],["2011-02-23",15.1959,15.1959,14.8522,14.9855,215000.0],["2011-02-24",15.0266,15.1395,14.9855,15.0522,214600.0],["2011-02-25",15.1395,15.1856,15.0728,15.1702,68800.0],["2011-02-28",15.2215,15.2267,15.0984,15.1395,96000.0],["2011-03-01",15.2267,15.278,15.1497,15.1959,175800.0],["2011-03-02",15.1651,15.2318,15.0984,15.1395,545600.0],["2011-03-03",15.3498,15.4165,15.3344,15.3652,535600.0],["2011-03-04",15.4729,15.4832,15.3498,15.4319,371100.0],["2011-03-07",15.4319,15.4319,15.2882,15.2934,517700.0],["2011-03-08",15.3652,15.4473,15.3447,15.3908,752300.0],["2011-03-09",15.2882,15.3241,15.2472,15.278,417900.0],["2011-03-10",15.2575,15.2985,15.1497,15.1805,258500.0],["2011-03-11",15.1856,15.2523,15.1343,15.2215,333200.0],["2011-03-14",15.2626,15.3139,15.2267,15.2472,248800.0],["2011-03-15",15.1138,15.2677,15.1138,15.2062,296900.0],["2011-03-16",15.2061,15.2164,15.0728,15.1343,400300.0],["2011-03-17",15.1856,15.201,15.0522,15.0933,288700.0],["2011-03-18",15.1292,15.1343,15.0215,15.0625,259600.0],["2011-03-21",15.2164,15.2934,15.1754,15.2934,250900.0],["2011-03-22",15.319,15.3447,15.2523,15.278,156600.0],["2011-03-23",15.319,15.4062,15.3088,15.3857,202000.0],["2011-03-24",15.4421,15.5037,15.3857,15.4729,189000.0],["2011-03-25",15.4627,15.4729,15.3806,15.4575,254000.0],["2011-03-28",15.5345,15.5345,15.437,15.4421,282400.0],["2011-03-29",15.5601,15.6884,15.4986,15.6627,214700.0],["2011-03-30",15.791,15.9808,15.7859,15.9244,305400.0],["2011-03-31",16.0116,16.0834,15.95,15.986,525000.0],["2011-04-01",15.9706,16.1091,15.9706,16.0834,548600.0],["2011-04-04",16.0783,16.2066,16.0629,16.1501,290600.0],["2011-04-05",16.186,16.1963,16.0475,16.1296,279200.0],["2011-04-06",16.2938,16.3605,16.2373,16.2425,331000.0],["2011-04-07",16.2117,16.3399,16.1912,16.2579,308400.0],["2011-04-08",16.2527,16.2886,16.2117,16.2579,219800.0],["2011-04-11",16.2271,16.2681,16.1758,16.1809,214900.0],["2011-04-12",16.1296,16.1296,15.9039,15.9141,476100.0],["2011-04-13",16.0526,16.0526,15.9039,15.9039,395600.0],["2011-04-14",15.909,16.1501,15.909,16.1091,214900.0],["2011-04-15",16.145,16.1553,16.0578,16.0834,116900.0],["2011-04-18",16.0526,16.0988,15.9603,16.0732,340100.0],["2011-04-19",16.1091,16.1245,16.0219,16.0834,134900.0],["2011-04-20",16.2322,16.3502,16.2014,16.3502,245600.0],["2011-04-21",16.3143,16.4015,16.2938,16.3656,170400.0],["2011-04-25",16.2527,16.304,16.2117,16.304,206100.0],["2011-04-26",16.3092,16.3246,16.2066,16.2066,230000.0],["2011-04-27",16.2681,16.2835,16.1245,16.2271,395400.0],["2011-04-28",16.2425,16.3246,16.0988,16.1091,924400.0],["2011-04-29",16.2527,16.2938,16.0834,16.186,303000.0],["2011-05-02",16.2476,16.3092,16.145,16.2066,454000.0],["2011-05-03",16.2476,16.2835,16.1912,16.263,597600.0],["2011-05-04",16.2219,16.2835,16.186,16.2219,342500.0],["2011-05-05",16.2271,16.2886,16.2117,16.2886,312700.0],["2011-05-06",16.3861,16.4066,16.2681,16.3143,348900.0],["2011-05-09",16.3964,16.4374,16.3143,16.4169,212000.0],["2011-05-10",16.4528,16.5503,16.422,16.5298,200900.0],["2011-05-11",16.5092,16.6067,16.5092,16.5195,364100.0],["2011-05-12",16.6529,16.7504,16.6272,16.6734,421000.0],["2011-05-13",16.5913,16.6016,16.3912,16.4477,285000.0],["2011-05-16",16.422,16.422,16.3194,16.3297,337300.0],["2011-05-17",16.2784,16.3246,16.2425,16.2938,293300.0],["2011-05-18",16.4785,16.54,16.422,16.5092,222500.0],["2011-05-19",16.5452,16.5503,16.4528,16.5041,148700.0],["2011-05-20",16.5144,16.5195,16.422,16.4682,150900.0],["2011-05-23",16.3605,16.4066,16.2938,16.3297,227700.0],["2011-05-24",16.4118,16.422,16.3246,16.3964,245900.0],["2011-05-25",16.3964,16.4631,16.3861,16.422,312500.0],["2011-05-26",16.4272,16.5298,16.3707,16.4836,173900.0],["2011-05-27",16.5298,16.6067,16.4887,16.5246,377400.0],["2011-05-31",16.6632,16.7965,16.6324,16.776,415600.0],["2011-06-01",16.8119,16.9094,16.7965,16.8119,479700.0],["2011-06-02",16.9043,17.0479,16.8991,17.0223,427200.0],["2011-06-03",17.171,17.2223,17.053,17.0633,550400.0],["2011-06-06",17.0992,17.1197,17.0171,17.0633,324800.0],["2011-06-07",17.3403,17.3968,17.3147,17.3198,773300.0],["2011-06-08",17.3455,17.4737,17.3198,17.3198,661300.0],["2011-06-09",17.3096,17.3198,17.2377,17.2839,220200.0],["2011-06-10",17.2172,17.2737,17.1659,17.1659,374000.0],["2011-06-13",17.2839,17.4019,17.2839,17.3865,562600.0],["2011-06-14",17.4481,17.5302,17.4481,17.5148,477300.0],["2011-06-15",17.602,17.6379,17.5558,17.5661,345600.0],["2011-06-16",17.5045,17.5507,17.4532,17.5096,318500.0],["2011-06-17",17.5815,17.6533,17.5353,17.5609,341700.0],["2011-06-20",17.3557,17.5096,17.3301,17.3865,283400.0],["2011-06-21",17.407,17.5609,17.3968,17.5404,326400.0],["2011-06-22",17.4737,17.5353,17.4224,17.4789,451500.0],["2011-06-23",17.3814,17.6482,17.3814,17.602,468200.0],["2011-06-24",17.4583,17.4583,17.2942,17.3968,524500.0],["2011-06-27",17.3352,17.3917,17.2429,17.3455,253900.0],["2011-06-28",17.2993,17.366,17.207,17.3301,381700.0],["2011-06-29",17.4019,17.5815,17.4019,17.5507,657000.0],["2011-06-30",17.643,17.7559,17.6276,17.7251,459100.0],["2011-07-01",17.8893,18.0637,17.8739,18.0432,274200.0],["2011-07-05",18.1304,18.1304,18.0381,18.0483,443000.0],["2011-07-06",18.2946,18.3664,18.2689,18.2946,483500.0],["2011-07-07",18.3305,18.4228,18.2843,18.3972,498400.0],["2011-07-08",18.3408,18.4023,18.2894,18.3202,615400.0],["2011-07-11",18.1407,18.1561,18.0637,18.0791,228600.0],["2011-07-12",18.1766,18.1971,18.0894,18.1253,401700.0],["2011-07-13",18.469,18.5511,18.4382,18.4998,604500.0],["2011-07-14",18.4793,18.5665,18.4382,18.5665,399700.0],["2011-07-15",18.6434,18.9615,18.6127,18.9307,547000.0],["2011-07-18",19.1462,19.218,19.0846,19.1308,583900.0],["2011-07-19",19.3309,19.6012,19.2714,19.2876,701100.0],["2011-07-20",19.5364,19.6391,19.3525,19.5201,465600.0],["2011-07-21",19.531,19.5742,19.3958,19.4769,334900.0],["2011-07-22",18.7902,18.9145,18.6171,18.8821,494200.0],["2011-07-25",18.5414,18.6388,18.5198,18.5522,473200.0],["2011-07-26",18.7199,18.8983,18.709,18.7847,338100.0],["2011-07-27",18.7361,18.8496,18.6874,18.7577,399000.0],["2011-07-28",18.7253,18.7848,18.6388,18.682,169600.0],["2011-07-29",18.5901,18.8659,18.5793,18.7956,226400.0],["2011-08-01",18.801,18.9253,18.7199,18.9145,381300.0],["2011-08-02",18.7956,18.9362,18.7577,18.7685,445500.0],["2011-08-03",18.709,18.8496,18.6442,18.801,726400.0],["2011-08-04",19.0119,19.0173,18.6279,18.6604,1106800.0],["2011-08-05",18.3522,18.536,18.1251,18.509,647900.0],["2011-08-08",17.7952,18.0169,17.4438,17.4816,717100.0],["2011-08-09",17.633,18.0602,17.6222,18.0602,843400.0],["2011-08-10",17.8439,18.071,17.7249,17.7466,652500.0],["2011-08-11",17.7249,18.1521,17.7249,18.0818,398500.0],["2011-08-12",18.1034,18.1467,17.952,18.1197,500900.0],["2011-08-15",18.4171,18.682,18.3954,18.6766,284600.0],["2011-08-16",18.4495,18.4819,18.3251,18.4387,463800.0],["2011-08-17",18.3684,18.5144,18.3414,18.4765,358400.0],["2011-08-18",18.244,18.3251,18.098,18.2386,452200.0],["2011-08-19",18.0656,18.5414,17.8926,18.3954,565200.0],["2011-08-22",18.6388,18.7902,18.5793,18.6766,757000.0],["2011-08-23",18.9037,19.3795,18.8929,19.3255,1044300.0],["2011-08-24",19.0876,19.1146,19.0064,19.0767,561000.0],["2011-08-25",19.0173,19.0173,18.7469,18.8118,416200.0],["2011-08-26",18.828,19.0443,18.6604,18.9902,281400.0],["2011-08-29",19.0551,19.0551,18.7956,18.8767,316100.0],["2011-08-30",18.7253,18.8118,18.6225,18.7739,342500.0],["2011-08-31",18.8388,18.8875,18.7253,18.801,502800.0],["2011-09-01",18.7036,18.8605,18.655,18.6658,490000.0],["2011-09-02",18.4819,18.536,18.3576,18.3954,294300.0],["2011-09-06",18.2494,18.5144,18.1954,18.4171,413300.0],["2011-09-07",18.6658,18.8496,18.5847,18.8496,249100.0],["2011-09-08",18.6171,18.6496,18.4874,18.5144,385600.0],["2011-09-09",18.4171,18.4549,18.3035,18.3089,271400.0],["2011-09-12",18.2927,18.3954,18.1197,18.336,239500.0],["2011-09-13",18.2873,18.509,18.2603,18.4333,343000.0],["2011-09-14",18.4008,18.536,18.2927,18.4441,340800.0],["2011-09-15",18.39,18.6496,18.39,18.5685,246000.0],["2011-09-16",18.4874,18.5793,18.3846,18.4225,262400.0],["2011-09-19",18.217,18.3035,18.1251,18.244,221800.0],["2011-09-20",18.2062,18.3089,18.071,18.2116,402800.0],["2011-09-21",18.0656,18.0656,17.7898,17.7898,558300.0],["2011-09-22",17.5735,17.5898,17.3086,17.3789,998400.0],["2011-09-23",17.4113,17.6709,17.4005,17.6222,426100.0],["2011-09-26",17.5573,17.6763,17.5195,17.6546,433700.0],["2011-09-27",17.9142,18.0764,17.8223,17.952,423900.0],["2011-09-28",17.9737,18.0494,17.779,17.7844,504500.0],["2011-09-29",17.9304,18.0007,17.7898,18.0007,478800.0],["2011-09-30",17.9629,17.9899,17.7249,17.8439,427200.0],["2011-10-03",17.8493,18.0926,17.806,17.8547,371500.0],["2011-10-04",17.8872,18.0926,17.7249,18.0926,493600.0],["2011-10-05",17.8277,18.0548,17.7736,18.044,439800.0],["2011-10-06",17.9466,18.19,17.9142,18.1845,282000.0],["2011-10-07",18.0115,18.0169,17.7411,17.7411,273000.0],["2011-10-10",17.9574,18.071,17.8547,18.0007,480400.0],["2011-10-11",17.9034,17.925,17.4654,17.5897,565600.0],["2011-10-12",17.7357,17.752,17.5032,17.66,615400.0],["2011-10-13",17.606,17.7303,17.514,17.6763,317700.0],["2011-10-14",17.7466,17.752,17.6546,17.7357,389000.0],["2011-10-17",17.7952,17.952,17.7574,17.8709,336900.0],["2011-10-18",17.8169,17.8601,17.6492,17.8006,274700.0],["2011-10-19",17.8817,18.0061,17.8655,17.925,396200.0],["2011-10-20",17.8547,17.8926,17.6546,17.7249,384500.0],["2011-10-21",17.7357,17.9845,17.7357,17.952,154700.0],["2011-10-24",17.9466,18.1683,17.9088,18.0764,351800.0],["2011-10-25",17.8926,18.0007,17.8385,17.8439,652600.0],["2011-10-26",17.9899,18.0548,17.9142,17.9737,298500.0],["2011-10-27",18.0764,18.1683,17.925,18.1305,702700.0],["2011-10-28",18.0548,18.2494,18.0331,18.1088,303300.0],["2011-10-31",18.0872,18.3143,18.0872,18.1845,274000.0],["2011-11-01",17.9304,17.9737,17.7141,17.8277,316300.0],["2011-11-02",18.0007,18.2116,18.0007,18.1467,230200.0],["2011-11-03",18.217,18.217,18.0494,18.0926,379100.0],["2011-11-04",17.9953,18.0548,17.9142,18.0007,274800.0],["2011-11-07",17.9088,18.0818,17.9034,18.071,248900.0],["2011-11-08",18.1629,18.2386,18.1197,18.217,251200.0],["2011-11-09",17.9791,18.0386,17.7898,17.8763,347000.0],["2011-11-10",18.0386,18.0818,17.9034,17.9899,280000.0],["2011-11-11",18.0818,18.1737,18.044,18.1143,151100.0],["2011-11-14",18.0602,18.1197,17.9574,18.0007,134000.0],["2011-11-15",18.1197,18.1575,18.0494,18.1413,273900.0],["2011-11-16",18.2332,18.2819,18.1683,18.2278,220600.0],["2011-11-17",18.4495,18.5522,18.4171,18.4873,311000.0],["2011-11-18",18.363,18.363,18.0331,18.044,486200.0],["2011-11-21",17.7952,17.8871,17.6006,17.66,333200.0],["2011-11-22",17.8331,17.8601,17.7357,17.8277,298600.0],["2011-11-23",17.7303,17.7574,17.5735,17.5897,182900.0],["2011-11-25",17.6492,17.7682,17.5735,17.6384,198300.0],["2011-11-28",17.8763,17.9034,17.7466,17.8331,140800.0],["2011-11-29",17.7844,17.8439,17.7033,17.8223,174400.0],["2011-11-30",17.9845,18.1143,17.9466,18.0764,425100.0],["2011-12-01",18.2116,18.2657,18.1359,18.1575,248000.0],["2011-12-02",18.1954,18.2981,18.1197,18.2765,273800.0],["2011-12-05",18.2657,18.2657,18.0115,18.1034,183000.0],["2011-12-06",18.0494,18.0764,17.9574,17.9629,95900.0],["2011-12-07",18.0764,18.1143,17.8439,18.0494,317500.0],["2011-12-08",18.0331,18.1305,18.0115,18.0602,191600.0],["2011-12-09",18.0602,18.19,18.0602,18.1143,102200.0],["2011-12-12",18.0602,18.1034,18.0007,18.0548,117800.0],["2011-12-13",18.044,18.1251,17.9304,17.9845,154000.0],["2011-12-14",17.952,18.044,17.8601,17.9142,138500.0],["2011-12-15",17.9088,17.9412,17.7466,17.8493,204300.0],["2011-12-16",17.9683,18.0061,17.8709,17.9304,254100.0],["2011-12-19",17.9845,18.1143,17.8385,17.8493,244700.0],["2011-12-20",18.0386,18.2008,18.0061,18.0277,291300.0],["2011-12-21",18.0385,18.2008,17.9899,18.1629,227100.0],["2011-12-22",18.0872,18.1629,18.0386,18.1197,209300.0],["2011-12-23",18.0007,18.1413,17.9845,18.0169,165200.0],["2011-12-27",17.9791,18.1143,17.8385,18.098,76200.0],["2011-12-28",17.9683,17.9845,17.8006,17.8223,102000.0],["2011-12-29",17.9304,18.1034,17.9142,18.071,102000.0],["2011-12-30",17.925,18.071,17.9034,17.9953,88200.0],["2012-01-03",17.9683,18.0818,17.779,17.8114,538800.0],["2012-01-04",17.8114,17.8709,17.6222,17.7087,747700.0],["2012-01-05",17.7466,17.7736,17.6871,17.7357,265200.0],["2012-01-06",17.8655,17.8926,17.779,17.8277,143300.0],["2012-01-09",17.7898,17.8006,17.5952,17.6709,230100.0],["2012-01-10",17.7033,17.898,17.7033,17.7898,379600.0],["2012-01-11",17.7898,17.8277,17.6655,17.7628,510400.0],["2012-01-12",17.7952,17.8277,17.7303,17.7898,241100.0],["2012-01-13",17.7844,17.8601,17.7033,17.779,146300.0],["2012-01-17",17.4329,17.4762,17.195,17.2924,1470700.0],["2012-01-18",17.1626,17.168,17.0328,17.0544,836200.0],["2012-01-19",17.141,17.314,17.0815,17.2978,591400.0],["2012-01-20",17.2275,17.3248,17.0328,17.1409,462100.0],["2012-01-23",17.1842,17.2275,17.0869,17.1572,156800.0],["2012-01-24",17.0544,17.2437,17.0544,17.1518,614800.0],["2012-01-25",17.2221,17.2221,17.0004,17.022,761600.0],["2012-01-26",17.0436,17.141,17.0166,17.049,523000.0],["2012-01-27",17.022,17.2167,17.022,17.1355,924100.0],["2012-01-30",17.0274,17.0923,17.0004,17.0653,534800.0],["2012-01-31",17.4383,17.5249,17.4113,17.5249,507500.0],["2012-02-01",17.5573,17.5735,17.4654,17.5195,403800.0],["2012-02-02",17.5627,17.6276,17.3086,17.3843,1139100.0],["2012-02-03",17.3194,17.4005,17.2491,17.3951,978600.0],["2012-02-06",17.3518,17.4546,17.2869,17.3626,764100.0],["2012-02-07",17.314,17.4167,17.2761,17.3789,298800.0],["2012-02-08",17.3681,17.4924,17.3626,17.3897,526800.0],["2012-02-09",17.3572,17.3897,17.1788,17.3356,838100.0],["2012-02-10",17.2167,17.2707,17.0761,17.1355,1096200.0],["2012-02-13",17.1139,17.1247,17.0382,17.0598,534000.0],["2012-02-14",17.0382,17.1247,17.0058,17.1139,477900.0],["2012-02-15",17.1031,17.1788,17.0707,17.1247,466700.0],["2012-02-16",17.2004,17.2707,17.1626,17.2707,417300.0],["2012-02-17",17.2275,17.2599,17.2112,17.2491,276900.0],["2012-02-21",17.2491,17.2491,17.0598,17.0869,990400.0],["2012-02-22",16.9301,16.9301,16.4542,16.5678,1297800.0],["2012-02-23",16.5462,16.5732,16.4164,16.4705,1961700.0],["2012-02-24",16.3677,16.3785,16.1298,16.1731,1584900.0],["2012-02-27",16.146,16.1676,16.0865,16.119,1365700.0],["2012-02-28",16.1839,16.1839,16.0757,16.0919,1294800.0],["2012-02-29",16.3893,16.4813,16.3569,16.4434,1519200.0],["2012-03-01",16.7138,16.8706,16.6867,16.8435,861800.0],["2012-03-02",16.7949,16.8327,16.7354,16.7733,397900.0],["2012-03-05",16.8057,16.8057,16.6759,16.7624,527100.0],["2012-03-06",16.7679,16.8706,16.6922,16.7516,716700.0],["2012-03-07",16.7516,16.757,16.6597,16.7462,629100.0],["2012-03-08",16.7192,16.7354,16.611,16.6435,834100.0],["2012-03-09",16.6273,16.6867,16.5894,16.6327,516200.0],["2012-03-12",16.5786,16.5894,16.4921,16.5245,412900.0],["2012-03-13",16.6651,16.6922,16.584,16.6651,196900.0],["2012-03-14",16.6543,16.6813,16.6002,16.6219,926000.0],["2012-03-15",16.5678,16.5678,16.4975,16.5299,937200.0],["2012-03-16",16.4705,16.5245,16.438,16.5137,403600.0],["2012-03-19",16.5029,16.5516,16.4975,16.5191,548500.0],["2012-03-20",16.4218,16.4867,16.3785,16.4326,632700.0],["2012-03-21",16.4488,16.4488,16.3677,16.3893,921900.0],["2012-03-22",16.4759,16.7787,16.4705,16.6273,680700.0],["2012-03-23",16.6759,16.6759,16.4813,16.5353,789300.0],["2012-03-26",16.5191,16.5191,16.3461,16.3839,884900.0],["2012-03-27",16.5083,16.5786,16.411,16.4596,927000.0],["2012-03-28",16.5732,16.6273,16.5137,16.557,1246000.0],["2012-03-29",16.4542,16.5137,16.3299,16.4434,1142800.0],["2012-03-30",16.5245,16.7192,16.5245,16.6327,421800.0],["2012-04-02",16.5407,16.6219,16.4975,16.5678,341600.0],["2012-04-03",16.5786,16.6219,16.4705,16.5407,307900.0],["2012-04-04",16.4867,16.5353,16.4434,16.5029,183800.0],["2012-04-05",16.5353,16.5353,16.4434,16.4867,104200.0],["2012-04-09",16.5029,16.5462,16.4813,16.5137,245800.0],["2012-04-10",16.4326,16.4867,16.3407,16.3947,556500.0],["2012-04-11",16.438,16.4705,16.3893,16.4434,484500.0],["2012-04-12",16.438,16.557,16.4056,16.5462,228800.0],["2012-04-13",16.4813,16.5407,16.4434,16.5029,194500.0],["2012-04-16",16.5137,16.5299,16.3839,16.4218,408200.0],["2012-04-17",16.4759,16.5137,16.4056,16.4542,512000.0],["2012-04-18",16.3082,16.3082,16.1406,16.2109,601100.0],["2012-04-19",16.1082,16.1731,16.0108,16.0325,565500.0],["2012-04-20",16.0054,16.0325,15.9027,15.9351,581800.0],["2012-04-23",16.0433,16.1514,15.9622,16.0595,592100.0],["2012-04-24",16.2812,16.4488,16.2812,16.3785,477800.0],["2012-04-25",16.5299,16.5678,16.4488,16.5462,261000.0],["2012-04-26",16.5948,16.6867,16.5786,16.6705,235900.0],["2012-04-27",16.73,16.7462,16.6543,16.7084,327200.0],["2012-04-30",16.7624,16.8273,16.6597,16.7516,694200.0],["2012-05-01",16.7354,16.8327,16.703,16.8057,1155700.0],["2012-05-02",16.6543,16.7246,16.6219,16.6651,188000.0],["2012-05-03",16.7895,16.8165,16.7138,16.7516,278800.0],["2012-05-04",16.8057,16.8436,16.7462,16.7462,285500.0],["2012-05-07",16.6381,16.6867,16.584,16.6597,227000.0],["2012-05-08",16.6327,16.6867,16.5894,16.6489,1567700.0],["2012-05-09",16.4921,16.5407,16.4218,16.4434,563400.0],["2012-05-10",16.3948,16.4002,16.3299,16.3569,216200.0],["2012-05-11",16.3731,16.4326,16.3515,16.4056,356500.0],["2012-05-14",16.3461,16.4272,16.3136,16.3461,365900.0],["2012-05-15",16.5786,16.6976,16.5732,16.6922,362400.0],["2012-05-16",16.4705,16.5624,16.3299,16.3569,386800.0],["2012-05-17",16.4813,16.5353,16.465,16.4975,277200.0],["2012-05-18",16.4921,16.4975,16.3299,16.3839,244200.0],["2012-05-21",16.4596,16.557,16.4596,16.5407,212500.0],["2012-05-22",16.6164,16.6759,16.6002,16.6543,337000.0],["2012-05-23",16.6543,16.6543,16.5029,16.557,258000.0],["2012-05-24",16.5624,16.6489,16.5137,16.557,204600.0],["2012-05-25",16.557,16.584,16.4002,16.4813,860700.0],["2012-05-29",16.4813,16.4975,16.4326,16.4542,1481300.0],["2012-05-30",16.2974,16.3461,16.2271,16.3136,232000.0],["2012-05-31",16.2812,16.3028,16.119,16.1352,475700.0],["2012-06-01",16.0757,16.1352,16.0325,16.0865,248500.0],["2012-06-04",16.146,16.1514,16.0162,16.1028,237700.0],["2012-06-05",16.0595,16.1298,16.0595,16.1136,189700.0],["2012-06-06",16.265,16.3515,16.2596,16.3353,229000.0],["2012-06-07",16.3407,16.3893,16.292,16.3353,147800.0],["2012-06-08",16.2055,16.2433,16.1244,16.2271,208100.0],["2012-06-11",16.319,16.3299,16.2704,16.292,92300.0],["2012-06-12",16.2542,16.3136,16.2163,16.292,105500.0],["2012-06-13",16.2217,16.2596,16.1893,16.2596,139400.0],["2012-06-14",16.2596,16.2812,16.1028,16.1839,512100.0],["2012-06-15",16.2488,16.4542,16.1893,16.4488,312900.0],["2012-06-18",16.292,16.5407,16.2866,16.4867,302200.0],["2012-06-19",16.4542,16.5894,16.4542,16.5245,225300.0],["2012-06-20",16.5624,16.6056,16.5083,16.5786,199200.0],["2012-06-21",16.584,16.6273,16.4488,16.4542,133300.0],["2012-06-22",16.4542,16.5407,16.4326,16.4975,100000.0],["2012-06-25",16.3948,16.5029,16.3893,16.4867,101300.0],["2012-06-26",16.611,16.6543,16.5786,16.6327,78400.0],["2012-06-27",16.7354,17.0004,16.7246,16.8976,298300.0],["2012-06-28",16.7624,16.8165,16.6976,16.7949,106500.0],["2012-06-29",17.022,17.0382,16.8706,16.995,153500.0],["2012-07-02",16.9517,17.0707,16.9301,17.0544,219600.0],["2012-07-03",17.1193,17.2653,17.1085,17.2329,139700.0],["2012-07-05",17.2058,17.2653,17.168,17.2221,163900.0],["2012-07-06",17.195,17.2545,17.1031,17.2437,337600.0],["2012-07-09",17.2275,17.2924,17.1788,17.2599,214700.0],["2012-07-10",17.3032,17.3032,17.0761,17.2329,274200.0],["2012-07-11",17.2545,17.2545,17.1355,17.2167,152400.0],["2012-07-12",16.9517,17.0382,16.876,16.9193,181900.0],["2012-07-13",17.0427,17.2265,17.0427,17.1231,148500.0],["2012-07-16",16.9968,17.2092,16.9968,17.1748,128500.0],["2012-07-17",17.1633,17.215,17.0197,17.0714,117000.0],["2012-07-18",16.9968,17.1576,16.9968,17.1461,122400.0],["2012-07-19",17.1116,17.1576,17.0772,17.1346,239300.0],["2012-07-20",17.1001,17.1346,17.0025,17.1346,278100.0],["2012-07-23",16.9968,17.0197,16.8647,16.9508,160700.0],["2012-07-24",16.8877,17.0427,16.8475,17.0427,157600.0],["2012-07-25",17.0485,17.1059,16.9106,16.9279,112700.0],["2012-07-26",16.9566,16.9623,16.8475,16.8704,110200.0],["2012-07-27",16.813,16.9738,16.7786,16.9508,130100.0],["2012-07-30",16.9221,16.9336,16.8417,16.8934,109000.0],["2012-07-31",17.2207,17.2494,16.9738,17.037,226100.0],["2012-08-01",17.0255,17.0255,16.8647,16.9106,139700.0],["2012-08-02",16.8417,16.8934,16.8073,16.8704,149400.0],["2012-08-03",17.0427,17.1116,16.9566,17.0599,197000.0],["2012-08-06",17.0427,17.2781,17.0312,17.1633,208200.0],["2012-08-07",17.1001,17.1403,17.037,17.0772,314200.0],["2012-08-08",17.014,17.1633,16.8417,17.1403,141100.0],["2012-08-09",17.2437,17.3298,17.1576,17.2322,170700.0],["2012-08-10",17.2724,17.4102,17.2207,17.2609,161500.0],["2012-08-13",17.2494,17.3356,17.2207,17.2839,82100.0],["2012-08-14",17.2724,17.3872,17.2724,17.347,96000.0],["2012-08-15",17.3815,17.4447,17.3413,17.3815,77600.0],["2012-08-16",17.2896,17.393,17.2839,17.3183,86300.0],["2012-08-17",17.2781,17.2954,17.2035,17.2552,87500.0],["2012-08-20",17.2552,17.3872,17.2207,17.3126,160300.0],["2012-08-21",17.393,17.4389,17.2667,17.2954,123600.0],["2012-08-22",17.2609,17.2896,17.192,17.2609,145800.0],["2012-08-23",17.3011,17.3356,17.2379,17.2667,152700.0],["2012-08-24",17.2207,17.2609,17.1346,17.2207,188000.0],["2012-08-27",17.192,17.3241,17.192,17.215,121000.0],["2012-08-28",17.169,17.2667,17.1231,17.1633,109500.0],["2012-08-29",17.1518,17.2035,17.1174,17.1633,82300.0],["2012-08-30",17.192,17.2265,17.1346,17.169,144200.0],["2012-08-31",17.192,17.3241,17.1518,17.2494,139700.0],["2012-09-04",17.1346,17.3126,17.0944,17.2609,141700.0],["2012-09-05",17.3068,17.3815,17.2552,17.3758,129000.0],["2012-09-06",17.4389,17.571,17.393,17.4619,160800.0],["2012-09-07",17.4274,17.4963,17.4045,17.4447,99400.0],["2012-09-10",17.5021,17.5825,17.4332,17.4447,174100.0],["2012-09-11",17.5021,17.5365,17.3987,17.4734,177600.0],["2012-09-12",17.5825,17.594,17.4734,17.5136,437700.0],["2012-09-13",17.4676,17.594,17.4332,17.5595,418900.0],["2012-09-14",17.8064,18.0246,17.7892,17.9557,195600.0],["2012-09-17",18.0189,18.082,17.8753,17.9385,450800.0],["2012-09-18",17.9672,18.0246,17.8983,17.95,830300.0],["2012-09-19",18.082,18.0935,18.0016,18.0648,623100.0],["2012-09-20",17.9615,18.0533,17.9615,18.0533,146500.0],["2012-09-21",18.0878,18.26,18.0706,18.0706,167100.0],["2012-09-24",17.9902,18.1739,17.9385,18.1395,119800.0],["2012-09-25",18.1337,18.2026,18.0418,18.0418,92700.0],["2012-09-26",18.0993,18.1165,18.0016,18.0706,109800.0],["2012-09-27",18.1108,18.2084,18.0648,18.2084,198900.0],["2012-09-28",18.2084,18.26,18.1682,18.2313,169700.0],["2012-10-01",18.0418,18.3979,18.0418,18.2715,175400.0],["2012-10-02",18.2486,18.3347,18.1395,18.2256,183400.0],["2012-10-03",18.2543,18.2543,18.0878,18.0878,130000.0],["2012-10-04",18.1337,18.2256,18.1222,18.2199,76000.0],["2012-10-05",18.2199,18.3002,18.1969,18.2084,89300.0],["2012-10-08",18.1452,18.1854,18.0648,18.1682,67700.0],["2012-10-09",18.2256,18.26,18.082,18.1165,362400.0],["2012-10-10",18.0935,18.1452,18.0763,18.0993,280000.0],["2012-10-11",18.2084,18.2084,18.1222,18.1452,252200.0],["2012-10-12",18.0878,18.1107,17.9902,18.0246,298200.0],["2012-10-15",18.0476,18.0476,17.9442,18.0131,170800.0],["2012-10-16",18.1624,18.1739,18.0074,18.0246,445300.0],["2012-10-17",17.9959,18.1969,17.9327,18.0878,192800.0],["2012-10-18",18.0878,18.2715,18.0361,18.1567,203200.0],["2012-10-19",18.0074,18.1222,17.9729,18.0189,205300.0],["2012-10-22",18.0763,18.1108,18.0304,18.0591,95700.0],["2012-10-23",17.95,18.0074,17.8925,17.9442,164600.0],["2012-10-24",17.9902,18.0591,17.9327,17.95,74800.0],["2012-10-25",18.0189,18.0189,17.9213,17.9844,146700.0],["2012-10-26",17.9385,17.9385,17.726,17.7949,144900.0],["2012-10-31",18.6046,18.685,17.7777,17.8466,171900.0],["2012-11-01",17.9098,17.9098,17.772,17.8064,298000.0],["2012-11-02",17.9442,18.0304,17.9098,17.9902,249400.0],["2012-11-05",18.0418,18.0476,17.9729,18.0418,135300.0],["2012-11-06",18.1222,18.2256,18.1222,18.2026,166600.0],["2012-11-07",18.1567,18.1739,17.9729,18.0591,177700.0],["2012-11-08",18.1739,18.2026,18.1509,18.1624,168700.0],["2012-11-09",18.1911,18.1911,18.082,18.1509,180900.0],["2012-11-12",18.1682,18.1911,18.1337,18.1624,106700.0],["2012-11-13",18.105,18.1739,18.0648,18.105,108900.0],["2012-11-14",18.1165,18.1509,18.0533,18.0993,159000.0],["2012-11-15",18.1395,18.2371,18.1337,18.2371,153900.0],["2012-11-16",18.1911,18.1969,18.0533,18.1165,190500.0],["2012-11-19",18.2543,18.2543,18.1452,18.1682,81900.0],["2012-11-20",18.1911,18.1911,18.0935,18.1739,70900.0],["2012-11-21",18.0706,18.2026,18.0418,18.1682,143200.0],["2012-11-23",18.2543,18.3691,18.1854,18.3691,68600.0],["2012-11-26",18.2945,18.3462,18.2256,18.3347,96600.0],["2012-11-27",18.3117,18.3749,18.283,18.2945,67600.0],["2012-11-28",18.2945,18.3175,18.2141,18.3117,92100.0],["2012-11-29",18.4208,18.4725,18.3806,18.4036,140000.0],["2012-11-30",18.3749,18.5242,18.3749,18.461,128100.0],["2012-12-03",18.3979,18.4381,18.3404,18.4036,209700.0],["2012-12-04",18.4036,18.4266,18.3347,18.3921,174800.0],["2012-12-05",18.4151,18.4725,18.3691,18.3979,113000.0],["2012-12-06",18.4093,18.4668,18.3634,18.4668,118100.0],["2012-12-07",18.4208,18.5357,18.4208,18.4668,132900.0],["2012-12-10",18.5127,18.5816,18.507,18.5586,75000.0],["2012-12-11",18.6103,18.7252,18.5931,18.6735,136500.0],["2012-12-12",18.6103,18.6448,18.5759,18.5988,135100.0],["2012-12-13",18.5357,18.5472,18.461,18.4725,186800.0],["2012-12-14",18.3921,18.4323,18.3634,18.3749,136600.0],["2012-12-17",18.3749,18.4438,18.3519,18.3691,127400.0],["2012-12-18",18.3347,18.4438,18.3347,18.3979,242200.0],["2012-12-19",18.4323,18.461,18.3175,18.3175,262800.0],["2012-12-20",18.3749,18.3806,18.3117,18.3577,411700.0],["2012-12-21",18.283,18.3577,18.2428,18.3462,138200.0],["2012-12-24",18.2945,18.3002,18.2256,18.2773,24900.0],["2012-12-26",18.2888,18.2888,18.2084,18.2256,43000.0],["2012-12-27",18.3749,18.3806,18.26,18.3519,147500.0],["2012-12-28",18.4266,18.6907,18.4208,18.6907,160000.0],["2012-12-31",18.6907,18.6907,18.507,18.5701,91200.0],["2013-01-02",18.5414,18.6103,18.461,18.5586,308200.0],["2013-01-03",18.3347,18.5012,18.3232,18.4897,244000.0],["2013-01-04",18.5816,18.6907,18.5127,18.662,213400.0],["2013-01-07",18.639,18.6907,18.6046,18.6735,236700.0],["2013-01-08",18.6792,18.7022,18.5816,18.6735,265200.0],["2013-01-09",18.5931,18.6677,18.5931,18.6677,181200.0],["2013-01-10",18.7366,18.8917,18.7137,18.8687,161500.0],["2013-01-11",18.6448,18.7654,18.6275,18.7596,152100.0],["2013-01-14",18.7596,18.817,18.6735,18.7941,254500.0],["2013-01-15",18.8056,18.8515,18.7826,18.8228,285200.0],["2013-01-16",18.6333,18.7194,18.6046,18.7194,177000.0],["2013-01-17",18.7252,18.7596,18.6907,18.7252,215200.0],["2013-01-18",18.7883,18.8572,18.7596,18.8572,257800.0],["2013-01-22",18.8343,18.8687,18.6218,18.7826,166000.0],["2013-01-23",18.6677,18.8515,18.6448,18.8285,209200.0],["2013-01-24",18.7768,18.8457,18.7079,18.7711,259400.0],["2013-01-25",18.7309,18.7309,18.5816,18.5931,326300.0],["2013-01-28",18.5242,18.5357,18.3806,18.4782,291600.0],["2013-01-29",18.3749,18.3921,18.2026,18.2256,389800.0],["2013-01-30",18.3002,18.3462,18.2256,18.2715,244700.0],["2013-01-31",18.3175,18.3577,18.1567,18.3577,464900.0],["2013-02-01",18.3002,18.3462,18.2371,18.306,242300.0],["2013-02-04",18.2658,18.2888,18.105,18.128,263400.0],["2013-02-05",18.3117,18.329,18.2141,18.26,216400.0],["2013-02-06",18.2543,18.2888,18.1911,18.2888,165200.0],["2013-02-07",18.3347,18.3577,18.1624,18.1854,315500.0],["2013-02-08",18.1739,18.2026,18.1222,18.1624,235500.0],["2013-02-11",18.105,18.1797,17.9844,18.0935,144200.0],["2013-02-12",18.0763,18.2026,18.0706,18.1165,141600.0],["2013-02-13",18.1509,18.2026,18.0533,18.0878,225600.0],["2013-02-14",18.1165,18.1682,18.0131,18.0591,190900.0],["2013-02-15",17.9615,18.1165,17.9615,18.0648,806700.0],["2013-02-19",18.0418,18.0533,17.9902,18.0304,361500.0],["2013-02-20",18.0304,18.0361,17.9327,18.0016,187400.0],["2013-02-21",17.9729,18.0074,17.8179,17.8696,263700.0],["2013-02-22",17.9729,18.0476,17.9213,18.0304,234800.0],["2013-02-25",18.0361,18.0935,17.8409,17.8409,233200.0],["2013-02-26",17.8524,17.8925,17.8064,17.8122,155900.0],["2013-02-27",17.8236,17.8696,17.749,17.7605,207200.0],["2013-02-28",17.7203,17.8983,17.7203,17.8122,173900.0],["2013-03-01",17.8007,17.8524,17.6916,17.7834,134700.0],["2013-03-04",17.6973,17.7203,17.5882,17.6169,313300.0],["2013-03-05",17.6112,17.7031,17.5997,17.6571,336800.0],["2013-03-06",17.749,17.8524,17.6743,17.8524,275500.0],["2013-03-07",17.7949,17.8007,17.7145,17.7834,162700.0],["2013-03-08",17.7892,17.8409,17.7433,17.8294,76400.0],["2013-03-11",17.7433,17.8638,17.7145,17.8294,176100.0],["2013-03-12",17.8294,17.8524,17.772,17.8122,88300.0],["2013-03-13",17.7892,17.8122,17.7433,17.8122,171600.0],["2013-03-14",17.7834,17.8466,17.7203,17.7834,144400.0],["2013-03-15",17.8351,17.8524,17.7547,17.8007,196000.0],["2013-03-18",17.7892,17.7949,17.6973,17.7203,96800.0],["2013-03-19",17.7203,17.7605,17.6456,17.6629,83400.0],["2013-03-20",17.6456,17.7433,17.6456,17.7031,208000.0],["2013-03-21",17.6227,17.7547,17.6054,17.6054,186700.0],["2013-03-22",17.6456,17.8638,17.6227,17.8064,675400.0],["2013-03-25",17.7547,17.8524,17.7203,17.8466,1685900.0],["2013-03-26",17.8236,17.8294,17.7203,17.7375,143000.0],["2013-03-27",17.7145,17.7777,17.6514,17.772,169300.0],["2013-03-28",17.7605,17.8581,17.7145,17.8581,195700.0],["2013-04-01",17.8581,18.0016,17.6858,17.7892,315600.0],["2013-04-02",17.8983,17.9098,17.8409,17.9098,97300.0],["2013-04-03",17.8811,17.9155,17.8122,17.8581,99200.0],["2013-04-04",17.904,18.0418,17.7318,18.0074,256200.0],["2013-04-05",17.8868,17.9327,17.7892,17.8811,95800.0],["2013-04-08",17.6973,17.772,17.6112,17.726,212800.0],["2013-04-09",17.7375,17.8868,17.6801,17.8007,413000.0],["2013-04-10",17.6227,17.8811,17.6227,17.8294,476600.0],["2013-04-11",17.8925,17.9959,17.8466,17.9557,224800.0],["2013-04-12",17.8925,17.9844,17.8351,17.9615,379700.0],["2013-04-15",17.95,17.9787,17.8696,17.904,199300.0],["2013-04-16",18.0246,18.0648,17.9672,18.0361,101900.0],["2013-04-17",17.9729,17.9787,17.8868,17.8983,96400.0],["2013-04-18",17.9615,18.2486,17.95,18.0131,180100.0],["2013-04-19",18.105,18.1624,18.0878,18.1108,198100.0],["2013-04-22",18.1624,18.1739,18.0418,18.0878,111500.0],["2013-04-23",18.1854,18.2658,18.1624,18.2371,173400.0],["2013-04-24",18.1739,18.2715,18.105,18.2313,248000.0],["2013-04-25",18.2371,18.3232,18.2084,18.3175,183800.0],["2013-04-26",18.2945,18.3347,18.2486,18.2543,155100.0],["2013-04-29",18.3864,18.5184,18.3806,18.4495,75500.0],["2013-04-30",18.2773,18.5127,18.2773,18.5127,193000.0],["2013-05-01",18.484,18.484,18.3404,18.3577,199100.0],["2013-05-02",18.4553,18.5357,18.3864,18.5184,161500.0],["2013-05-03",18.662,18.662,18.5701,18.6161,161500.0],["2013-05-06",18.5644,18.5931,18.5127,18.5472,55100.0],["2013-05-07",18.5242,18.6505,18.5242,18.6103,94200.0],["2013-05-08",18.7252,18.8745,18.7252,18.863,159700.0],["2013-05-09",18.8113,18.817,18.662,18.6907,85500.0],["2013-05-10",18.6046,18.7309,18.6046,18.7137,72700.0],["2013-05-13",18.5184,18.5414,18.4668,18.4897,62700.0],["2013-05-14",18.4381,18.5701,18.4381,18.5127,30900.0],["2013-05-15",18.6218,18.7194,18.6218,18.6965,128300.0],["2013-05-16",18.6677,18.7309,18.5644,18.6161,161900.0],["2013-05-17",18.6735,18.7596,18.6275,18.639,40100.0],["2013-05-20",18.6907,18.6965,18.5988,18.6563,68400.0],["2013-05-21",18.8285,18.8457,18.685,18.8457,233400.0],["2013-05-22",18.8285,18.8745,18.6505,18.662,138500.0],["2013-05-23",18.6677,18.6735,18.5759,18.6505,99800.0],["2013-05-24",18.6161,18.6161,18.4381,18.484,65600.0],["2013-05-28",18.5816,18.6505,18.4323,18.4381,127100.0],["2013-05-29",18.5012,18.5127,18.2313,18.26,242900.0],["2013-05-30",18.2199,18.2371,18.1509,18.1911,101600.0],["2013-05-31",18.1911,18.2084,18.0074,18.0074,370700.0],["2013-06-03",18.0763,18.1911,18.0476,18.1165,482200.0],["2013-06-04",18.0993,18.2313,18.0763,18.2026,185600.0],["2013-06-05",18.1567,18.2256,18.0074,18.0361,153600.0],["2013-06-06",18.0418,18.2371,17.9442,18.2313,76700.0],["2013-06-07",18.2486,18.329,18.2256,18.3002,175800.0],["2013-06-10",18.2313,18.2945,18.1854,18.2773,262900.0],["2013-06-11",18.1624,18.3462,18.1337,18.3462,225300.0],["2013-06-12",18.4036,18.4036,18.1567,18.2888,154400.0],["2013-06-13",18.1911,18.2773,18.0706,18.2141,119200.0],["2013-06-14",18.1624,18.2026,18.0763,18.1797,85800.0],["2013-06-17",18.2715,18.3806,18.2543,18.3691,108600.0],["2013-06-18",18.4093,18.5012,18.3921,18.4897,102700.0],["2013-06-19",18.4668,18.5759,18.3117,18.3117,227900.0],["2013-06-20",18.1739,18.1739,17.8466,17.8466,161700.0],["2013-06-21",17.9959,18.0016,17.8064,17.8236,322100.0],["2013-06-24",17.4906,17.9155,17.3356,17.8696,431800.0],["2013-06-25",17.9442,18.3634,17.9385,18.329,349300.0],["2013-06-26",18.2256,18.2371,18.1165,18.1969,156300.0],["2013-06-27",18.283,18.3749,18.2715,18.3002,94400.0],["2013-06-28",18.5988,18.5988,18.2888,18.4381,230000.0],["2013-07-01",18.6161,18.6563,18.4553,18.5472,155400.0],["2013-07-02",18.4381,18.5931,18.4323,18.5299,151500.0],["2013-07-03",18.507,18.5701,18.4438,18.5012,81400.0],["2013-07-05",18.7883,18.84,18.662,18.84,149100.0],["2013-07-08",18.8515,18.8572,18.7826,18.8343,197000.0],["2013-07-09",18.8745,18.8917,18.8285,18.8457,213000.0],["2013-07-10",18.8917,18.9032,18.7826,18.8745,154700.0],["2013-07-11",18.995,19.3281,18.995,19.3166,172200.0],["2013-07-12",19.1501,19.374,19.1156,19.3683,285600.0],["2013-07-15",19.3725,19.621,19.318,19.5119,213800.0],["2013-07-16",19.421,19.5119,19.3846,19.421,89100.0],["2013-07-17",19.3846,19.5241,19.3786,19.5241,159500.0],["2013-07-18",19.5241,19.5483,19.3665,19.4634,167000.0],["2013-07-19",19.3846,19.6271,19.3846,19.518,558200.0],["2013-07-22",19.6392,19.7544,19.518,19.7483,256000.0],["2013-07-23",19.712,19.712,19.5726,19.6089,355900.0],["2013-07-24",19.4695,19.4938,19.3968,19.4756,67700.0],["2013-07-25",19.3968,19.5544,19.3604,19.5544,98900.0],["2013-07-26",19.4574,19.5483,19.415,19.5301,101600.0],["2013-07-29",19.4816,19.4877,19.4392,19.4574,70200.0],["2013-07-30",19.3665,19.4574,19.3665,19.4513,83300.0],["2013-07-31",19.4513,19.4634,19.3483,19.4392,85700.0],["2013-08-01",19.2634,19.4271,19.1786,19.3846,162100.0],["2013-08-02",19.3362,19.4089,19.2937,19.3543,99700.0],["2013-08-05",19.3968,19.3968,19.2331,19.3058,116200.0],["2013-08-06",19.1967,19.3483,19.1543,19.3058,148100.0],["2013-08-07",19.0755,19.1301,19.0452,19.1179,159400.0],["2013-08-08",19.1058,19.1725,19.0694,19.1361,217200.0],["2013-08-09",19.0634,19.227,19.0573,19.1361,171900.0],["2013-08-12",19.0876,19.1786,19.0694,19.124,75000.0],["2013-08-13",19.0694,19.1058,19.021,19.027,68100.0],["2013-08-14",19.0452,19.221,18.9482,19.021,169700.0],["2013-08-15",18.9482,18.9967,18.8997,18.9907,143100.0],["2013-08-16",19.0876,19.0876,18.924,18.9907,119700.0],["2013-08-19",18.8997,18.9664,18.8634,18.8937,144000.0],["2013-08-20",18.8815,18.9846,18.8815,18.9179,67600.0],["2013-08-21",18.8876,18.93,18.7603,18.7785,92100.0],["2013-08-22",18.7543,18.8391,18.7543,18.827,66300.0],["2013-08-23",18.8694,18.9603,18.8452,18.9179,62500.0],["2013-08-26",19.0149,19.021,18.8815,18.8997,64300.0],["2013-08-27",18.8937,18.9907,18.8209,18.8391,119300.0],["2013-08-28",18.9058,18.9361,18.7543,18.8149,114400.0],["2013-08-29",18.924,18.9967,18.9058,18.93,84100.0],["2013-08-30",19.0816,19.1301,18.9907,19.0634,139800.0],["2013-09-03",19.1846,19.3543,18.9422,19.0755,189200.0],["2013-09-04",19.1604,19.1725,19.0391,19.1725,259200.0],["2013-09-05",19.1725,19.227,19.1058,19.1604,161900.0],["2013-09-06",19.1725,19.2877,19.1725,19.221,99300.0],["2013-09-09",19.2634,19.3846,19.2452,19.3725,89700.0],["2013-09-10",19.3968,19.6756,19.3422,19.6453,365900.0],["2013-09-11",19.4089,19.4816,19.3907,19.4513,153700.0],["2013-09-12",19.2816,19.3483,19.2028,19.227,94900.0],["2013-09-13",19.3301,19.3422,19.2452,19.324,97500.0],["2013-09-16",19.3968,19.4938,19.3968,19.4513,73200.0],["2013-09-17",19.4453,19.4574,19.3846,19.4513,62800.0],["2013-09-18",19.4089,19.615,19.4089,19.5604,121100.0],["2013-09-19",19.5968,19.6453,19.5544,19.5726,71100.0],["2013-09-20",19.6089,19.6089,19.3725,19.3725,140600.0],["2013-09-23",19.4574,19.4816,19.3604,19.3665,96300.0],["2013-09-24",19.2937,19.2998,19.1967,19.1967,197100.0],["2013-09-25",19.2634,19.2755,19.1483,19.1483,247800.0],["2013-09-26",19.1543,19.2392,19.1422,19.2149,272000.0],["2013-09-27",19.2452,19.2452,19.0331,19.0998,470100.0],["2013-09-30",19.1058,19.2513,19.0937,19.1422,699400.0],["2013-10-01",19.1301,19.1725,19.0937,19.1725,587000.0],["2013-10-02",19.1058,19.1604,19.0755,19.1179,214800.0],["2013-10-03",19.2452,19.2755,19.1725,19.1846,453200.0],["2013-10-04",19.2755,19.2816,19.2089,19.2331,535700.0],["2013-10-07",19.1664,19.227,19.1361,19.1483,640100.0],["2013-10-08",19.0876,19.1301,19.0391,19.0694,297100.0],["2013-10-09",19.0755,19.1119,19.0028,19.0028,133300.0],["2013-10-10",19.1058,19.1361,19.0513,19.0937,128800.0],["2013-10-11",19.0391,19.1301,19.021,19.1058,238300.0],["2013-10-14",19.0998,19.124,19.0513,19.0937,491400.0],["2013-10-15",19.0816,19.1119,19.0452,19.0513,353900.0],["2013-10-16",19.1422,19.4089,19.1179,19.4028,382500.0],["2013-10-17",19.3058,19.4574,19.2574,19.4513,247600.0],["2013-10-18",19.3665,19.3665,19.221,19.2574,140100.0],["2013-10-21",19.0694,19.0876,18.9361,18.9422,182600.0],["2013-10-22",18.7603,18.9119,18.7179,18.7906,470700.0],["2013-10-23",19.0028,19.0028,18.8937,18.9361,169300.0],["2013-10-24",19.0573,19.0573,18.9058,18.9361,210100.0],["2013-10-25",18.9179,18.9967,18.8937,18.9785,207900.0],["2013-10-28",19.0694,19.1664,19.0634,19.0755,317600.0],["2013-10-29",19.0937,19.1361,19.0391,19.0755,273500.0],["2013-10-30",19.1846,19.3058,19.1422,19.2513,346800.0],["2013-10-31",19.2816,19.3846,19.2755,19.2998,437600.0],["2013-11-01",19.124,19.1482,18.9846,19.0452,255000.0],["2013-11-04",19.0513,19.1058,18.9785,19.0391,139900.0],["2013-11-05",19.0695,19.0876,18.9967,19.0331,396800.0],["2013-11-06",19.1058,19.1361,19.0695,19.0876,194200.0],["2013-11-07",19.0452,19.0937,18.9119,18.9422,238200.0],["2013-11-08",18.9907,19.0028,18.924,19.0028,313300.0],["2013-11-11",18.9603,19.027,18.9179,18.9725,103900.0],["2013-11-12",18.9846,19.0088,18.8391,18.9179,112700.0],["2013-11-13",18.8149,18.8149,18.6936,18.7967,143000.0],["2013-11-14",18.6997,18.7421,18.6694,18.7058,193100.0],["2013-11-15",18.6512,18.9482,18.6027,18.924,176800.0],["2013-11-18",18.8997,19.0937,18.8876,18.9119,113300.0],["2013-11-19",18.93,18.93,18.8088,18.8149,176400.0],["2013-11-20",18.7967,18.8512,18.6694,18.7058,233200.0],["2013-11-21",18.6391,18.7118,18.6027,18.6512,110100.0],["2013-11-22",18.6451,18.7058,18.6088,18.6755,97700.0],["2013-11-25",18.6936,18.6936,18.5724,18.5967,150400.0],["2013-11-26",18.8088,18.8937,18.7785,18.7906,182600.0],["2013-11-27",18.7846,18.8634,18.7361,18.7421,106300.0],["2013-11-29",18.8815,18.9603,18.8573,18.8634,66300.0],["2013-12-02",18.8452,18.924,18.7603,18.7603,171300.0],["2013-12-03",18.7361,18.8027,18.633,18.7239,141700.0],["2013-12-04",18.6815,18.7239,18.6391,18.6936,99500.0],["2013-12-05",18.6512,18.6997,18.5967,18.6088,83100.0],["2013-12-06",18.7179,18.8209,18.7179,18.8027,270600.0],["2013-12-09",18.8391,18.9603,18.8391,18.9603,219300.0],["2013-12-10",18.924,18.9543,18.7906,18.827,79200.0],["2013-12-11",18.9058,18.9482,18.827,18.8391,99400.0],["2013-12-12",18.8149,18.8694,18.6694,18.6936,450100.0],["2013-12-13",18.6633,18.7482,18.6633,18.6997,190800.0],["2013-12-16",18.7179,18.7724,18.6694,18.7118,311000.0],["2013-12-17",18.6755,18.7361,18.6694,18.7118,318800.0],["2013-12-18",18.6815,18.7664,18.6148,18.7664,275100.0],["2013-12-19",18.6512,18.7118,18.5785,18.7118,149800.0],["2013-12-20",18.6148,18.8027,18.6148,18.7058,267800.0],["2013-12-23",18.7179,18.7179,18.633,18.6451,57800.0],["2013-12-24",18.5663,18.9058,18.5663,18.8997,62500.0],["2013-12-26",18.8209,18.8452,18.73,18.7361,22900.0],["2013-12-27",18.8149,18.9179,18.73,18.8876,114400.0],["2013-12-30",18.8512,18.9058,18.7967,18.7967,45900.0],["2013-12-31",18.8755,18.9058,18.7482,18.7664,83600.0],["2014-01-02",18.7421,18.7421,18.6027,18.6936,117400.0],["2014-01-03",18.7603,18.7664,18.4875,18.6088,178400.0],["2014-01-06",18.536,18.5482,18.4269,18.4936,189100.0],["2014-01-07",18.4875,18.4875,18.4209,18.4754,100700.0],["2014-01-08",18.4148,18.4694,18.3421,18.3542,156700.0],["2014-01-09",18.4694,18.4875,18.3784,18.4754,104400.0],["2014-01-10",18.4269,18.5482,18.4269,18.5118,272400.0],["2014-01-13",18.4875,18.53,18.3784,18.4087,183700.0],["2014-01-14",18.3724,18.4875,18.3603,18.4269,265900.0],["2014-01-15",18.4694,18.4875,18.3663,18.3784,203800.0],["2014-01-16",18.4694,18.4936,18.4148,18.4148,203800.0],["2014-01-17",18.3784,18.4269,18.3178,18.3481,322900.0],["2014-01-21",18.3724,18.4633,18.2754,18.3603,110500.0],["2014-01-22",18.3299,18.4027,18.2936,18.3481,68600.0],["2014-01-23",18.3481,18.3481,18.142,18.2087,239700.0],["2014-01-24",18.233,18.2815,18.1057,18.1239,375200.0],["2014-01-27",18.2148,18.2148,17.8147,17.8147,275300.0],["2014-01-28",17.9238,17.9238,17.8026,17.8996,195600.0],["2014-01-29",17.7359,17.9056,17.7117,17.8026,206700.0],["2014-01-30",17.8511,17.9056,17.6389,17.742,196000.0],["2014-01-31",17.6571,18.136,17.6389,17.8208,201100.0],["2014-02-03",17.7662,17.8632,17.6208,17.6571,201900.0],["2014-02-04",17.6571,17.8996,17.6571,17.8026,241700.0],["2014-02-05",17.8208,17.9117,17.748,17.8814,353400.0],["2014-02-06",17.9602,18.0451,17.8814,17.9723,279500.0],["2014-02-07",17.9905,18.1178,17.936,18.0935,220900.0],["2014-02-10",18.0026,18.0087,17.845,17.9117,216500.0],["2014-02-11",17.9602,18.0754,17.9481,18.0754,204600.0],["2014-02-12",18.0572,18.0572,17.9663,17.9966,122400.0],["2014-02-13",17.9966,18.0935,17.9238,18.0451,96900.0],["2014-02-14",18.2087,18.239,18.0996,18.1239,206200.0],["2014-02-18",18.039,18.1723,18.039,18.1117,109400.0],["2014-02-19",18.3178,18.3178,18.1845,18.1905,159400.0],["2014-02-20",18.1602,18.1784,18.0754,18.1117,114200.0],["2014-02-21",18.1784,18.2936,18.1784,18.233,162200.0],["2014-02-24",18.2633,18.2633,18.1663,18.2087,147800.0],["2014-02-25",18.1481,18.1542,18.0754,18.1057,135300.0],["2014-02-26",18.1784,18.1845,18.1057,18.1602,145800.0],["2014-02-27",18.239,18.3542,18.239,18.3542,150100.0],["2014-02-28",18.2875,18.3966,18.2754,18.336,115700.0],["2014-03-03",18.2148,18.2148,18.1057,18.1966,149300.0],["2014-03-04",18.2815,18.3966,18.239,18.3966,190300.0],["2014-03-05",18.3118,18.4512,18.3118,18.4512,98000.0],["2014-03-06",18.433,18.5845,18.4269,18.5845,129400.0],["2014-03-07",18.5663,18.5663,18.3178,18.3784,85400.0],["2014-03-10",18.4027,18.4512,18.3118,18.3966,145300.0],["2014-03-11",18.4572,18.5542,18.4391,18.4815,81800.0],["2014-03-12",18.4572,18.5542,18.433,18.5542,50300.0],["2014-03-13",18.5724,18.5785,18.433,18.4391,81100.0],["2014-03-14",18.3603,18.4451,18.2754,18.2815,140300.0],["2014-03-17",18.3239,18.4754,18.3239,18.4694,240000.0],["2014-03-18",18.4754,18.6209,18.4694,18.6209,69900.0],["2014-03-19",18.627,18.627,18.3845,18.433,71400.0],["2014-03-20",18.4209,18.4754,18.3603,18.4512,102900.0],["2014-03-21",18.5421,18.633,18.439,18.5057,418400.0],["2014-03-24",18.5239,18.5239,18.3966,18.4633,90200.0],["2014-03-25",18.6027,18.633,18.4936,18.5603,121900.0],["2014-03-26",18.4269,18.4815,18.3845,18.4391,133500.0],["2014-03-27",18.4875,18.6148,18.4875,18.5785,124300.0],["2014-03-28",18.5785,18.6755,18.5785,18.6209,80000.0],["2014-03-31",18.6512,18.6633,18.5663,18.5967,155400.0],["2014-04-01",18.6573,18.7118,18.633,18.6694,114900.0],["2014-04-02",18.73,18.7482,18.6815,18.7239,158100.0],["2014-04-03",18.7058,18.7543,18.6088,18.7058,89900.0],["2014-04-04",18.7179,18.8331,18.6391,18.6694,68300.0],["2014-04-07",18.6694,18.7239,18.6391,18.7118,295400.0],["2014-04-08",18.7361,18.8573,18.7361,18.7906,80000.0],["2014-04-09",18.8452,18.8815,18.7906,18.8815,77400.0],["2014-04-10",18.8331,18.9422,18.7906,18.8452,89900.0],["2014-04-11",18.8027,18.8634,18.7906,18.8634,44800.0],["2014-04-14",18.8512,18.8937,18.7785,18.8815,53000.0],["2014-04-15",18.9422,18.9422,18.7482,18.8755,68900.0],["2014-04-16",18.924,18.9725,18.8634,18.9603,24600.0],["2014-04-17",19.021,19.0391,18.9422,18.9603,38800.0],["2014-04-21",18.9119,18.9725,18.8937,18.924,20000.0],["2014-04-22",18.9058,18.9543,18.8755,18.9179,59600.0],["2014-04-23",18.8634,18.9361,18.8634,18.8997,32400.0],["2014-04-24",18.9603,18.9846,18.9119,18.9785,63000.0],["2014-04-25",18.7785,18.7906,18.6451,18.6573,123300.0],["2014-04-28",18.7785,18.9906,18.7785,18.9725,71200.0],["2014-04-29",18.9482,18.9967,18.9179,18.9603,84000.0],["2014-04-30",18.9058,19.027,18.9058,19.027,50500.0],["2014-05-01",19.0937,19.0937,18.9725,19.0755,69200.0],["2014-05-02",19.0755,19.0755,19.0088,19.0452,142000.0],["2014-05-05",18.9664,19.027,18.9543,19.0028,169000.0],["2014-05-06",18.9906,19.021,18.9422,18.9603,102900.0],["2014-05-07",18.9543,18.9906,18.8876,18.9725,63500.0],["2014-05-08",18.9846,19.0876,18.9725,19.0573,99100.0],["2014-05-09",19.1058,19.1301,19.0452,19.0694,40800.0],["2014-05-12",18.9664,18.9725,18.8815,18.9482,55100.0],["2014-05-13",18.9603,19.0028,18.8391,18.9543,77200.0],["2014-05-14",18.9725,19.0816,18.9422,18.9422,146800.0],["2014-05-15",19.0028,19.1119,18.9846,19.0937,179900.0],["2014-05-16",19.1179,19.1967,19.0755,19.0937,93200.0],["2014-05-19",19.0513,19.1119,19.0513,19.0937,59500.0],["2014-05-20",19.0755,19.1361,19.0452,19.0816,68900.0],["2014-05-21",19.0876,19.1664,19.0816,19.0816,40500.0],["2014-05-22",19.0816,19.2574,19.0816,19.2574,73900.0],["2014-05-23",19.2877,19.4331,19.2877,19.421,102100.0],["2014-05-27",19.3725,19.3846,19.2271,19.2574,51900.0],["2014-05-28",19.3786,19.4089,19.318,19.3483,73000.0],["2014-05-29",19.4453,19.4453,19.3422,19.4028,65100.0],["2014-05-30",19.3119,19.3543,19.227,19.3058,76500.0],["2014-06-02",19.3422,19.3725,19.2695,19.2755,65100.0],["2014-06-03",19.3301,19.3422,19.1058,19.1907,605200.0],["2014-06-04",19.1361,19.1543,19.027,19.0694,194500.0],["2014-06-05",18.9967,19.0937,18.9967,19.0876,247100.0],["2014-06-06",19.0998,19.1301,19.0634,19.0755,211500.0],["2014-06-09",19.2331,19.2755,19.1664,19.2634,154600.0],["2014-06-10",19.3119,19.4816,19.3119,19.4634,133400.0],["2014-06-11",19.3604,19.4392,19.3058,19.3119,66200.0],["2014-06-12",19.2634,19.324,19.2634,19.318,47900.0],["2014-06-13",19.324,19.3786,19.2998,19.3422,55100.0],["2014-06-16",19.3483,19.3968,19.3058,19.3483,52300.0],["2014-06-17",19.2695,19.3786,19.2695,19.318,70400.0],["2014-06-18",19.3362,19.5241,19.3362,19.518,104100.0],["2014-06-19",19.5119,19.5362,19.4816,19.5241,38200.0],["2014-06-20",19.3725,19.3846,19.2634,19.2877,106500.0],["2014-06-23",19.2695,19.3604,19.2513,19.3301,198200.0],["2014-06-24",19.3543,19.4331,19.3543,19.421,103200.0],["2014-06-25",19.3058,19.4331,19.3058,19.4331,54000.0],["2014-06-26",19.3422,19.3846,19.3362,19.3422,53600.0],["2014-06-27",19.3604,19.4574,19.3422,19.4574,46800.0],["2014-06-30",19.3786,19.4331,19.3725,19.4331,42200.0],["2014-07-01",19.4089,19.4089,19.3422,19.3907,45800.0],["2014-07-02",19.3543,19.4816,19.3543,19.4513,90000.0],["2014-07-03",19.3968,19.5604,19.3846,19.5301,47700.0],["2014-07-07",19.3786,19.4634,19.3786,19.421,336100.0],["2014-07-08",19.4877,19.5301,19.4634,19.5241,183300.0],["2014-07-09",19.4938,19.5847,19.4695,19.5301,89500.0],["2014-07-10",19.3604,19.4634,19.3604,19.4453,54700.0],["2014-07-11",19.4331,19.4998,19.4089,19.4574,71600.0],["2014-07-14",19.5665,19.6513,19.4634,19.6089,246200.0],["2014-07-15",19.7164,19.9643,19.5002,19.6401,284600.0],["2014-07-16",19.4493,19.6401,19.443,19.5447,227500.0],["2014-07-17",19.4875,19.5066,19.2777,19.3158,269500.0],["2014-07-18",19.373,19.4239,19.3222,19.4175,211700.0],["2014-07-21",19.3349,19.4048,19.2713,19.3921,100000.0],["2014-07-22",19.4048,19.5129,19.4048,19.5129,75500.0],["2014-07-23",19.5511,19.5765,19.4048,19.4366,71000.0],["2014-07-24",19.4366,19.5256,19.3921,19.4811,55900.0],["2014-07-25",19.4366,19.4493,19.354,19.4366,97300.0],["2014-07-28",19.3794,19.4684,19.3412,19.4684,94700.0],["2014-07-29",19.5193,19.5193,19.3476,19.3858,111900.0],["2014-07-30",19.4557,19.5193,19.2713,19.3412,56300.0],["2014-07-31",19.2586,19.3095,19.2014,19.2395,120200.0],["2014-08-01",19.2586,19.532,19.2586,19.532,102300.0],["2014-08-04",19.4175,19.4557,19.3349,19.4557,74800.0],["2014-08-05",19.3285,19.3921,19.2395,19.2904,82300.0],["2014-08-06",19.2777,19.3158,19.2395,19.2649,63200.0],["2014-08-07",19.2967,19.4112,19.2459,19.2967,187200.0],["2014-08-08",19.4748,19.4938,19.3222,19.4684,112000.0],["2014-08-11",19.4684,19.532,19.443,19.4748,65600.0],["2014-08-12",19.3667,19.4684,19.354,19.4175,37200.0],["2014-08-13",19.4938,19.5638,19.4684,19.5129,38900.0],["2014-08-14",19.4557,19.5383,19.4557,19.5002,72500.0],["2014-08-15",19.5002,19.5256,19.4175,19.4748,30400.0],["2014-08-18",19.4048,19.6337,19.3794,19.5511,79500.0],["2014-08-19",19.7037,19.7354,19.6464,19.7164,33400.0],["2014-08-20",19.7164,19.78,19.71,19.7736,35100.0],["2014-08-21",19.7291,19.8245,19.71,19.8245,51400.0],["2014-08-22",19.8245,19.9453,19.78,19.9325,92900.0],["2014-08-25",19.8563,19.9135,19.8372,19.9135,51000.0],["2014-08-26",19.8753,20.0152,19.8499,19.9643,151900.0],["2014-08-27",19.9771,19.9898,19.8753,19.9071,52400.0],["2014-08-28",19.9453,20.0661,19.9135,19.9961,66500.0],["2014-08-29",19.9135,19.9135,19.8054,19.8499,47000.0],["2014-09-02",19.6019,19.6464,19.5765,19.6146,51800.0],["2014-09-03",19.8054,19.8054,19.6719,19.7418,94000.0],["2014-09-04",19.6846,19.6973,19.6019,19.6401,64100.0],["2014-09-05",19.621,19.6782,19.5701,19.6464,49200.0],["2014-09-08",19.5956,19.6337,19.5701,19.5892,37300.0],["2014-09-09",19.7227,19.7227,19.5193,19.5638,92000.0],["2014-09-10",19.5129,19.5129,19.443,19.4811,76200.0],["2014-09-11",19.443,19.4684,19.3921,19.4366,36000.0],["2014-09-12",19.4112,19.443,19.354,19.373,63900.0],["2014-09-15",19.3349,19.373,19.3158,19.3158,65600.0],["2014-09-16",19.3285,19.354,19.2649,19.2649,52500.0],["2014-09-17",19.2332,19.354,19.2332,19.2459,46200.0],["2014-09-18",19.3095,19.4112,19.3095,19.3921,44500.0],["2014-09-19",19.3921,19.4048,19.2649,19.2649,51000.0],["2014-09-22",19.2967,19.3031,19.2268,19.2395,29800.0],["2014-09-23",19.2713,19.3285,19.1441,19.2204,65700.0],["2014-09-24",19.3158,19.4112,19.3031,19.3667,49100.0],["2014-09-25",19.2268,19.2268,19.0996,19.1441,77100.0],["2014-09-26",19.1314,19.2459,19.1187,19.1823,74500.0],["2014-09-29",18.9852,19.0106,18.9216,18.9407,95900.0],["2014-09-30",19.0869,19.1124,19.0551,19.0551,42900.0],["2014-10-01",18.9852,19.0806,18.9216,18.9343,109000.0],["2014-10-02",19.017,19.1505,18.9343,19.0488,73300.0],["2014-10-03",19.106,19.1759,19.0551,19.0996,58200.0],["2014-10-06",19.0297,19.0679,18.928,18.9598,82000.0],["2014-10-07",18.947,18.9661,18.8644,18.8771,67000.0],["2014-10-08",18.9916,19.1632,18.9407,19.1632,75900.0],["2014-10-09",19.0933,19.1124,19.0233,19.0869,70400.0],["2014-10-10",18.9916,19.0361,18.9025,18.9407,93600.0],["2014-10-13",19.0615,19.1251,18.9979,19.0361,50100.0],["2014-10-14",19.0361,19.0869,18.9661,19.0424,45300.0],["2014-10-15",19.0424,19.0424,18.858,18.9598,109600.0],["2014-10-16",18.8008,19.1632,18.8008,19.0488,97200.0],["2014-10-17",18.9089,18.947,18.7754,18.8199,66800.0],["2014-10-20",18.8644,19.0361,18.502,19.0043,86000.0],["2014-10-21",19.0869,19.0996,19.0106,19.0996,90200.0],["2014-10-22",19.0742,19.1569,18.9407,19.1441,49600.0],["2014-10-23",19.2204,19.2204,19.0742,19.0869,27700.0],["2014-10-24",19.1187,19.2077,19.1187,19.1378,59400.0],["2014-10-27",19.0742,19.1632,19.0742,19.1187,39900.0],["2014-10-28",19.1823,19.3158,19.1823,19.3158,50300.0],["2014-10-29",19.2395,19.3349,19.0742,19.1378,104600.0],["2014-10-30",19.2649,19.4811,19.2586,19.3603,91400.0],["2014-10-31",19.3349,19.373,19.2204,19.2904,95900.0],["2014-11-03",19.2077,19.3603,19.2077,19.3603,61100.0],["2014-11-04",19.2332,19.3222,19.2077,19.3158,96800.0],["2014-11-05",19.195,19.3095,19.1823,19.2713,60000.0],["2014-11-06",19.2522,19.2649,19.1759,19.1759,32700.0],["2014-11-07",19.1378,19.2014,19.0869,19.195,212000.0],["2014-11-10",19.2332,19.3095,19.2014,19.2586,54300.0],["2014-11-11",19.2395,19.3794,19.2332,19.354,142600.0],["2014-11-12",19.2522,19.3285,19.2141,19.2522,171000.0],["2014-11-13",19.2332,19.3603,19.2332,19.2967,203500.0],["2014-11-14",19.2522,19.3603,19.2268,19.3095,255500.0],["2014-11-17",19.1187,19.2459,19.0806,19.1314,103900.0],["2014-11-18",19.1696,19.2332,19.1124,19.1696,74400.0],["2014-11-19",19.1505,19.2395,19.1505,19.195,55500.0],["2014-11-20",19.195,19.2777,19.1314,19.1314,48300.0],["2014-11-21",19.2713,19.284,19.1696,19.2395,70300.0],["2014-11-24",19.1378,19.265,19.1251,19.2141,85800.0],["2014-11-25",19.0678,19.0806,18.9916,19.017,68700.0],["2014-11-26",19.017,19.1314,19.0043,19.0933,46600.0],["2014-11-28",19.0551,19.1505,19.0424,19.1314,78400.0],["2014-12-01",18.9343,18.9788,18.8708,18.9661,70100.0],["2014-12-02",18.8771,18.9025,18.8326,18.8707,64900.0],["2014-12-03",18.9598,18.9916,18.8008,18.9598,102400.0],["2014-12-04",18.947,19.0043,18.9216,18.9979,48400.0],["2014-12-05",18.9089,18.9407,18.8199,18.9407,57500.0],["2014-12-08",18.9089,18.9916,18.8835,18.9661,63700.0],["2014-12-09",18.7499,18.8453,18.7436,18.8199,96100.0],["2014-12-10",18.7309,18.8072,18.6609,18.7118,70300.0],["2014-12-11",18.6991,18.7245,18.6419,18.7054,51000.0],["2014-12-12",18.5783,18.6101,18.5338,18.5528,87100.0],["2014-12-15",18.591,18.6482,18.4702,18.4766,63700.0],["2014-12-16",18.5846,18.7563,18.5719,18.6546,87600.0],["2014-12-17",18.5656,18.7627,18.5656,18.6737,120000.0],["2014-12-18",18.6228,18.8453,18.6228,18.8453,189800.0],["2014-12-19",18.7054,18.8199,18.6228,18.6355,201700.0],["2014-12-22",18.6736,18.8072,18.6482,18.7563,151900.0],["2014-12-23",18.5974,18.6101,18.4448,18.5592,173000.0],["2014-12-24",18.6355,18.6609,18.5719,18.6482,43100.0],["2014-12-26",18.7563,18.8326,18.6546,18.7118,58200.0],["2014-12-29",18.7054,18.7054,18.5846,18.6228,84700.0],["2014-12-30",18.6546,18.7372,18.6355,18.68,55200.0],["2014-12-31",18.8008,18.8135,18.6864,18.7118,74700.0],["2015-01-02",18.7309,18.7309,18.6291,18.6419,113100.0],["2015-01-05",18.4893,18.5211,18.4384,18.4766,77700.0],["2015-01-06",18.4384,18.4956,18.4066,18.4448,101900.0],["2015-01-07",18.4193,18.6482,18.4066,18.6101,223600.0],["2015-01-08",18.5528,18.68,18.5401,18.6164,288200.0],["2015-01-09",18.5274,18.6609,18.5274,18.6419,122200.0],["2015-01-12",18.7627,18.769,18.6228,18.6609,89800.0],["2015-01-13",18.7563,18.8517,18.6609,18.8262,89700.0],["2015-01-14",18.6546,18.839,18.6546,18.7945,74400.0],["2015-01-15",18.8008,18.8835,18.7754,18.8644,61000.0],["2015-01-16",18.8962,19.0297,18.8962,19.0106,339100.0],["2015-01-20",18.9661,19.1441,18.9661,19.1441,103700.0],["2015-01-21",19.1887,19.2777,19.1887,19.2332,68800.0],["2015-01-22",19.284,19.3921,19.2649,19.3603,89600.0],["2015-01-23",19.4048,19.4493,19.354,19.4303,129400.0],["2015-01-26",19.3603,19.4303,19.2967,19.373,89300.0],["2015-01-27",19.4557,19.4557,19.2522,19.373,130600.0],["2015-01-28",19.4366,19.5256,19.4048,19.4875,92500.0],["2015-01-29",19.2967,19.3285,19.2395,19.3222,179800.0],["2015-01-30",19.1823,19.1823,18.9407,19.0996,191700.0],["2015-02-02",19.2204,19.2268,19.0996,19.2141,119700.0],["2015-02-03",19.2332,19.4112,19.2141,19.4112,96700.0],["2015-02-04",19.3031,19.5511,19.3031,19.5256,238700.0],["2015-02-05",19.4684,19.6019,19.4366,19.5829,245200.0],["2015-02-06",19.4938,19.5829,19.3794,19.4048,183300.0],["2015-02-09",19.2395,19.3603,19.2204,19.2332,70500.0],["2015-02-10",19.3603,19.4684,19.3476,19.462,47500.0],["2015-02-11",19.354,19.4938,19.3095,19.4875,115600.0],["2015-02-12",19.532,19.5383,19.4048,19.4811,148300.0],["2015-02-13",19.3921,19.532,19.2522,19.2713,113600.0],["2015-02-17",19.1696,19.4239,19.0996,19.3858,78400.0],["2015-02-18",19.4112,19.4112,19.3222,19.4048,78300.0],["2015-02-19",19.3603,19.4684,19.3349,19.4239,56800.0],["2015-02-20",19.4366,19.4938,19.3985,19.4938,32300.0],["2015-02-23",19.3858,19.4684,19.3158,19.3476,51600.0],["2015-02-24",19.5701,19.799,19.5574,19.6719,152800.0],["2015-02-25",19.9198,19.9643,19.8435,19.9516,156500.0],["2015-02-26",19.9643,20.1996,19.888,19.958,123500.0],["2015-02-27",19.9262,20.0088,19.888,20.0025,83800.0],["2015-03-02",19.7863,19.9389,19.7863,19.8245,135300.0],["2015-03-03",19.799,19.8626,19.6782,19.7545,133700.0],["2015-03-04",19.7927,20.0216,19.7418,19.958,197100.0],["2015-03-05",19.8626,19.9262,19.8181,19.9262,63000.0],["2015-03-06",19.799,19.9325,19.799,19.9135,206100.0],["2015-03-09",19.888,19.888,19.6719,19.7354,84500.0],["2015-03-10",19.6464,19.6464,19.5129,19.5829,139600.0],["2015-03-11",19.6337,19.6337,19.532,19.5701,44800.0],["2015-03-12",19.6973,19.8181,19.6973,19.7927,110300.0],["2015-03-13",19.7291,19.8054,19.7164,19.7863,101300.0],["2015-03-16",19.7863,19.9262,19.7736,19.8753,183700.0],["2015-03-17",19.9198,19.9898,19.8563,19.8944,139800.0],["2015-03-18",19.8435,20.225,19.8435,20.1106,127100.0],["2015-03-19",19.8944,20.1551,19.8944,20.0406,130700.0],["2015-03-20",20.1169,20.2505,20.0534,20.0534,132300.0],["2015-03-23",20.047,20.1742,20.0406,20.1424,133900.0],["2015-03-24",20.2632,20.314,20.2187,20.2187,77500.0],["2015-03-25",20.3077,20.3458,20.0534,20.0534,71700.0],["2015-03-26",20.1996,20.2568,20.0915,20.0979,141300.0],["2015-03-27",20.1932,20.1996,20.0915,20.1487,163100.0],["2015-03-30",20.1805,20.2377,20.1614,20.1996,85500.0],["2015-03-31",20.2059,20.4603,20.2059,20.3903,334200.0],["2015-04-01",20.1869,20.4603,20.1551,20.3013,223700.0],["2015-04-02",20.3458,20.4539,20.314,20.384,83500.0],["2015-04-06",20.403,20.5874,20.403,20.4984,349100.0],["2015-04-07",20.3458,20.4094,20.314,20.314,90200.0],["2015-04-08",20.3395,20.4094,20.2632,20.3331,211500.0],["2015-04-09",20.2886,20.3776,20.2377,20.295,87200.0],["2015-04-10",20.314,20.3395,20.2568,20.3204,47600.0],["2015-04-13",20.2377,20.295,20.1614,20.2123,61300.0],["2015-04-14",20.0533,20.2822,20.0533,20.2504,73100.0],["2015-04-15",19.9834,20.047,19.9326,19.9961,127600.0],["2015-04-16",19.9771,20.1551,19.9771,20.136,67600.0],["2015-04-17",20.0406,20.047,19.9262,19.958,67100.0],["2015-04-20",20.0343,20.1169,19.9834,19.9961,37600.0],["2015-04-21",20.0406,20.2059,20.0025,20.1869,939000.0],["2015-04-22",20.1805,20.2377,20.1424,20.1614,69900.0],["2015-04-23",20.1805,20.4221,20.1805,20.4158,58000.0],["2015-04-24",20.5175,20.5938,20.4221,20.4539,147800.0],["2015-04-27",20.5747,20.8863,20.5747,20.6319,140700.0],["2015-04-28",20.5302,20.7591,20.5302,20.5556,104500.0],["2015-04-29",20.6319,20.7019,20.562,20.5811,159700.0],["2015-04-30",20.4158,20.5366,20.2504,20.4603,114400.0],["2015-05-01",20.6001,20.6383,20.403,20.5938,46800.0],["2015-05-04",20.5556,20.5938,20.5048,20.562,42000.0],["2015-05-05",20.5811,20.5938,20.4221,20.4921,71100.0],["2015-05-06",20.6192,20.6637,20.3967,20.6192,142400.0],["2015-05-07",20.3903,20.4475,20.314,20.403,168400.0],["2015-05-08",20.4603,20.5175,20.4158,20.4412,112200.0],["2015-05-11",20.4666,20.4921,20.3713,20.4666,92900.0],["2015-05-12",20.4857,20.5556,20.4094,20.5238,79700.0],["2015-05-13",20.5238,20.6574,20.5111,20.6383,216500.0],["2015-05-14",20.5111,20.6256,20.5111,20.5684,115600.0],["2015-05-15",20.5175,20.7527,20.5175,20.7337,71000.0],["2015-05-18",20.5874,20.5938,20.5111,20.5493,62300.0],["2015-05-19",20.5747,20.5874,20.5238,20.5684,51500.0],["2015-05-20",20.5684,20.6637,20.4285,20.6256,62700.0],["2015-05-21",20.4539,20.5747,20.4221,20.4921,119500.0],["2015-05-22",20.473,20.6319,20.4221,20.4793,68400.0],["2015-05-26",20.3649,20.3967,20.2187,20.2504,56900.0],["2015-05-27",20.2505,20.3903,20.225,20.384,42600.0],["2015-05-28",20.3967,20.3967,20.2505,20.3585,105400.0],["2015-05-29",20.3585,20.3585,20.0851,20.136,82100.0],["2015-06-01",20.1296,20.1869,20.1169,20.1551,104600.0],["2015-06-02",20.0915,20.1296,20.0406,20.0915,117900.0],["2015-06-03",20.1042,20.136,20.0025,20.0661,104700.0],["2015-06-04",19.7863,19.8563,19.7545,19.7927,114200.0],["2015-06-05",19.7545,19.7545,19.6146,19.6973,64000.0],["2015-06-08",19.8817,19.9325,19.8245,19.888,83000.0],["2015-06-09",19.8563,19.8817,19.7927,19.7927,46200.0],["2015-06-10",19.8817,20.0597,19.8817,20.0279,76100.0],["2015-06-11",20.0279,20.0406,19.9834,19.9898,53300.0],["2015-06-12",19.9389,20.0216,19.9389,19.9961,26200.0],["2015-06-15",19.9008,19.9325,19.8372,19.8753,46200.0],["2015-06-16",19.8054,19.869,19.7672,19.8372,75200.0],["2015-06-17",19.7418,19.8817,19.7227,19.8817,274900.0],["2015-06-18",19.9389,20.0724,19.9389,20.0661,149900.0],["2015-06-19",20.047,20.0534,19.7164,19.7418,212200.0],["2015-06-22",20.0597,20.1169,20.0216,20.0343,94500.0],["2015-06-23",19.9707,20.136,19.9643,20.1042,46700.0],["2015-06-24",20.0534,20.0661,19.8435,19.8435,117800.0],["2015-06-25",20.0343,20.0788,19.9834,20.0088,68000.0],["2015-06-26",20.0343,20.0343,19.958,19.9707,59200.0],["2015-06-29",20.0088,20.0406,19.8944,19.9262,96800.0],["2015-06-30",20.1932,20.3331,20.1869,20.295,205000.0],["2015-07-01",20.2822,20.2822,20.1614,20.1805,304400.0],["2015-07-02",20.2822,20.3204,20.1932,20.2187,279800.0],["2015-07-06",20.2123,20.2187,20.0788,20.1169,135300.0],["2015-07-07",20.1742,20.1805,20.0406,20.1233,140900.0],["2015-07-08",20.0406,20.0788,19.869,19.888,96300.0],["2015-07-09",20.0597,20.1106,19.9516,20.0025,68200.0],["2015-07-10",20.1233,20.2505,20.0979,20.1805,83700.0],["2015-07-13",20.1614,20.3013,20.1614,20.2759,138100.0],["2015-07-14",20.1909,20.4652,20.1909,20.3849,249500.0],["2015-07-15",20.2311,20.2645,20.2043,20.2177,149800.0],["2015-07-16",20.405,20.5922,20.3782,20.5655,97700.0],["2015-07-17",20.512,20.619,20.512,20.5655,101500.0],["2015-07-20",20.4317,20.5387,20.4183,20.4919,96600.0],["2015-07-21",20.4785,20.512,20.4384,20.4451,51800.0],["2015-07-22",20.4451,20.4451,20.2846,20.318,59900.0],["2015-07-23",20.4183,20.4852,20.3849,20.4585,65200.0],["2015-07-24",20.3314,20.3515,20.2645,20.2913,82900.0],["2015-07-27",20.298,20.3782,20.2913,20.3715,110300.0],["2015-07-28",20.3448,20.425,20.3247,20.3782,68800.0],["2015-07-29",20.3648,20.5588,20.3648,20.4384,193500.0],["2015-07-30",20.4919,20.8129,20.4919,20.6925,231300.0],["2015-07-31",20.8731,20.8798,20.7193,20.7661,143400.0],["2015-08-03",20.7327,20.8062,20.6792,20.7728,97600.0],["2015-08-04",21.0069,21.2008,20.9935,21.1206,250700.0],["2015-08-05",21.3346,21.3346,21.0069,21.1206,215700.0],["2015-08-06",21.1206,21.1206,20.8865,20.9734,183000.0],["2015-08-07",20.746,20.9066,20.6792,20.8731,190300.0],["2015-08-10",20.8731,21.1473,20.8731,21.0804,229700.0],["2015-08-11",20.7728,20.7795,20.5722,20.726,359000.0],["2015-08-12",20.7327,20.7327,20.5454,20.7126,262900.0],["2015-08-13",20.4986,20.6591,20.4718,20.5253,221200.0],["2015-08-14",20.4317,20.4785,20.3515,20.4451,221600.0],["2015-08-17",20.4451,20.4518,20.2244,20.3983,390300.0],["2015-08-18",20.3983,20.532,20.3381,20.4652,397900.0],["2015-08-19",20.3448,20.512,20.3046,20.4518,493800.0],["2015-08-20",20.2177,20.2846,20.2043,20.2244,387500.0],["2015-08-21",20.1241,20.2311,19.9636,19.997,446700.0],["2015-08-24",19.2346,19.6893,19.054,19.5288,586200.0],["2015-08-25",19.9034,20.0572,19.6158,19.6292,763100.0],["2015-08-26",19.8766,20.0706,19.5489,19.7094,418900.0],["2015-08-27",20.0237,20.1709,19.9636,20.1709,284800.0],["2015-08-28",19.9702,20.0171,19.9368,19.997,257700.0],["2015-08-31",20.2378,20.3581,20.1776,20.3515,345700.0],["2015-09-01",20.2043,20.2043,19.8766,19.9502,331100.0],["2015-09-02",20.0304,20.2445,20.0304,20.1709,364800.0],["2015-09-03",20.1642,20.2913,20.1308,20.1642,377800.0],["2015-09-04",20.0037,20.0304,19.8967,19.9702,283200.0],["2015-09-08",20.0371,20.1174,19.9502,20.0104,356700.0],["2015-09-09",20.298,20.298,20.1709,20.2244,395000.0],["2015-09-10",20.2311,20.405,20.0639,20.3314,355500.0],["2015-09-11",20.3247,20.3247,20.0639,20.2712,227700.0],["2015-09-14",20.2311,20.3581,20.1575,20.3515,430300.0],["2015-09-15",20.3515,20.4116,20.2445,20.3715,296600.0],["2015-09-16",20.3983,20.5588,20.3849,20.3983,551200.0],["2015-09-17",20.4117,20.7728,20.3715,20.5454,703200.0],["2015-09-18",20.425,20.4986,20.3381,20.3581,406400.0],["2015-09-21",20.1241,20.2244,20.1107,20.1776,402500.0],["2015-09-22",20.0037,20.0572,19.8967,19.9903,318400.0],["2015-09-23",20.0438,20.0773,19.8967,20.0438,368500.0],["2015-09-24",19.803,20.0171,19.803,19.9636,394000.0],["2015-09-25",20.0438,20.211,19.997,20.1308,536000.0],["2015-09-28",20.0438,20.0438,19.9101,19.9234,363000.0],["2015-09-29",19.9435,20.0171,19.8699,19.9502,316500.0],["2015-09-30",20.1575,20.2445,20.1107,20.211,429600.0],["2015-10-01",20.2846,20.3247,20.211,20.2378,321100.0],["2015-10-02",20.1308,20.3314,20.0839,20.2779,255400.0],["2015-10-05",20.3715,20.532,20.3515,20.512,289600.0],["2015-10-06",20.3381,20.3581,20.2445,20.2511,327000.0],["2015-10-07",20.4117,20.4852,20.2913,20.3916,361800.0],["2015-10-08",20.2846,20.4852,20.211,20.4785,355100.0],["2015-10-09",20.5387,20.5922,20.4116,20.4451,194100.0],["2015-10-12",20.4919,20.6792,20.4585,20.639,439300.0],["2015-10-13",20.425,20.4986,20.3247,20.3314,306300.0],["2015-10-14",20.4585,20.5187,20.4116,20.4919,180800.0],["2015-10-15",20.7527,20.8062,20.6792,20.8062,245100.0],["2015-10-16",20.7594,20.7661,20.6324,20.7193,193000.0],["2015-10-19",20.7059,20.8196,20.5788,20.7728,411500.0],["2015-10-20",20.8129,20.8263,20.6992,20.7728,257900.0],["2015-10-21",20.7193,20.726,20.639,20.6591,319700.0],["2015-10-22",20.6725,20.8464,20.6658,20.8397,323100.0],["2015-10-23",20.7795,20.8263,20.7327,20.8129,348900.0],["2015-10-26",20.8664,20.9333,20.7728,20.8531,166300.0],["2015-10-27",20.8464,20.8932,20.7594,20.8129,294500.0],["2015-10-28",20.7527,20.8865,20.639,20.6792,234900.0],["2015-10-29",20.6257,20.6257,20.4986,20.5722,344500.0],["2015-10-30",20.6257,20.6792,20.4183,20.4919,247000.0],["2015-11-02",20.6992,20.7394,20.5588,20.6658,222300.0],["2015-11-03",20.6056,20.7995,20.5722,20.7594,231900.0],["2015-11-04",20.7728,20.7862,20.6056,20.6524,200200.0],["2015-11-05",20.6658,20.6859,20.5855,20.639,173200.0],["2015-11-06",20.318,20.405,20.2244,20.3314,222900.0],["2015-11-09",20.2913,20.3113,20.1776,20.2645,209600.0],["2015-11-10",20.2043,20.2445,20.1174,20.1843,170600.0],["2015-11-11",20.2378,20.2645,20.1308,20.1909,140100.0],["2015-11-12",20.1776,20.3381,20.1709,20.2846,206500.0],["2015-11-13",20.104,20.1241,19.89,19.9301,234700.0],["2015-11-16",19.9368,20.0572,19.9034,20.0438,195800.0],["2015-11-17",20.2511,20.3782,20.0973,20.3782,370400.0],["2015-11-18",20.3515,20.3515,20.0773,20.2779,238400.0],["2015-11-19",20.5788,20.5855,20.4785,20.5521,196900.0],["2015-11-20",20.5922,20.5922,20.4852,20.512,117100.0],["2015-11-23",20.5187,20.5187,20.3515,20.405,199600.0],["2015-11-24",20.3782,20.405,20.3113,20.3648,132300.0],["2015-11-25",20.425,20.4919,20.3448,20.4585,156700.0],["2015-11-27",20.3715,20.3916,20.3046,20.3046,84300.0],["2015-11-30",20.2846,20.4117,20.2043,20.3314,297800.0],["2015-12-01",20.4986,20.532,20.4117,20.4585,136900.0],["2015-12-02",20.3381,20.3448,20.2311,20.2645,222000.0],["2015-12-03",20.2712,20.2712,20.1441,20.1843,152900.0],["2015-12-04",20.2444,20.3648,20.2378,20.3113,190700.0],["2015-12-07",20.2311,20.2311,20.1441,20.2043,110700.0],["2015-12-08",20.1575,20.1575,19.997,20.0037,134000.0],["2015-12-09",19.997,20.0973,19.8967,19.9435,148600.0],["2015-12-10",20.0304,20.0438,19.9034,19.9234,238800.0],["2015-12-11",19.8566,19.8566,19.6559,19.6626,247500.0],["2015-12-14",19.7495,19.9101,19.7495,19.9034,200700.0],["2015-12-15",20.0706,20.1909,20.0438,20.1308,164900.0],["2015-12-16",20.1241,20.2445,20.0505,20.1843,144700.0],["2015-12-17",19.9636,20.0639,19.9502,19.997,121900.0],["2015-12-18",20.0237,20.0639,19.9368,19.9435,131700.0],["2015-12-21",20.0505,20.0839,19.89,19.9836,105800.0],["2015-12-22",20.1508,20.211,20.0906,20.1843,235100.0],["2015-12-23",20.2311,20.3448,20.1776,20.2378,122700.0],["2015-12-24",20.2712,20.3515,20.1976,20.1976,61400.0],["2015-12-28",20.211,20.2913,20.1642,20.2913,91300.0],["2015-12-29",20.1976,20.2511,20.1709,20.2244,85500.0],["2015-12-30",20.1642,20.1843,20.0706,20.1174,70200.0],["2015-12-31",20.1642,20.1642,20.0639,20.0839,93400.0],["2016-01-04",19.8164,19.8632,19.7495,19.7964,99700.0],["2016-01-05",19.8432,19.9301,19.8298,19.8365,113600.0],["2016-01-06",19.803,19.8833,19.7295,19.8097,99700.0],["2016-01-07",19.7897,19.9435,19.6024,19.7763,287200.0],["2016-01-08",20.1308,20.1308,19.8164,19.8833,259100.0],["2016-01-11",20.1107,20.3314,20.0706,20.318,343700.0],["2016-01-12",20.4117,20.4852,20.3715,20.4317,416300.0],["2016-01-13",20.4317,20.5789,20.2712,20.4585,539800.0],["2016-01-14",20.6457,20.8196,20.4986,20.7862,799600.0],["2016-01-15",20.7862,20.7862,19.9034,19.9301,336000.0],["2016-01-19",20.2043,20.3046,20.1642,20.2444,231500.0],["2016-01-20",20.0037,20.104,19.9101,20.0839,226100.0],["2016-01-21",20.0304,20.1642,19.9301,20.0238,286800.0],["2016-01-22",20.2043,20.318,20.0973,20.2913,397900.0],["2016-01-25",20.3046,20.3782,20.1843,20.2712,557500.0],["2016-01-26",20.3314,20.425,20.2846,20.4117,191500.0],["2016-01-27",20.3381,20.5387,20.298,20.4652,412900.0],["2016-01-28",20.5655,20.5922,20.3046,20.3916,269000.0],["2016-01-29",20.5521,20.9066,20.5521,20.8129,398800.0],["2016-02-01",20.7327,20.8731,20.7059,20.8397,430400.0],["2016-02-02",20.7193,20.7193,20.4919,20.4986,342300.0],["2016-02-03",20.6859,20.9266,20.532,20.9066,313200.0],["2016-02-04",20.9266,21.1206,20.9266,21.1072,378100.0],["2016-02-05",21.0604,21.134,20.9467,21.1072,360200.0],["2016-02-08",20.9734,21.0269,20.8397,21.0269,499500.0],["2016-02-09",20.8263,21.0203,20.7594,20.9801,297900.0],["2016-02-10",20.9734,21.0804,20.9132,20.9467,129100.0],["2016-02-11",20.833,20.9935,20.7862,20.9734,187700.0],["2016-02-12",20.9534,21.1339,20.8999,21.047,285800.0],["2016-02-16",21.1875,21.2008,21.0938,21.154,200700.0],["2016-02-17",21.3212,21.3881,21.2075,21.3346,163400.0],["2016-02-18",21.2075,21.2476,21.0738,21.2075,277200.0],["2016-02-19",21.1808,21.1808,21.0804,21.1139,146000.0],["2016-02-22",21.0537,21.0871,20.9935,21.0604,167000.0],["2016-02-23",20.9868,21.0671,20.9132,20.9534,162500.0],["2016-02-24",20.7193,20.8263,20.6324,20.7929,211000.0],["2016-02-25",21.1005,21.154,21.047,21.134,280500.0],["2016-02-26",21.1473,21.154,21.0336,21.0804,217900.0],["2016-02-29",21.1072,21.1206,20.9868,20.9935,161400.0],["2016-03-01",21.3279,21.455,21.2744,21.3948,255600.0],["2016-03-02",21.3346,21.475,21.3078,21.4282,213000.0],["2016-03-03",21.475,21.5219,21.4282,21.4483,119200.0],["2016-03-04",21.5887,21.7292,21.5687,21.7158,209000.0],["2016-03-07",21.6355,21.6623,21.5419,21.5419,206800.0],["2016-03-08",21.3346,21.475,21.2878,21.4349,160500.0],["2016-03-09",21.5419,21.5954,21.4884,21.5887,154600.0],["2016-03-10",21.6222,21.6489,21.4416,21.5954,140600.0],["2016-03-11",21.8094,21.8696,21.7024,21.7894,154100.0],["2016-03-14",21.7827,21.8228,21.6556,21.7091,114200.0],["2016-03-15",21.7292,21.8897,21.669,21.8496,373900.0],["2016-03-16",21.8429,22.291,21.8295,22.2776,343400.0],["2016-03-17",22.3177,22.3177,22.2107,22.2174,247100.0],["2016-03-18",22.4314,22.525,22.3177,22.3177,300100.0],["2016-03-21",22.3177,22.3177,22.2174,22.2575,143500.0],["2016-03-22",22.2642,22.3913,22.2642,22.3645,170900.0],["2016-03-23",22.291,22.398,22.2308,22.3779,202500.0],["2016-03-24",22.4381,22.632,22.4381,22.632,184700.0],["2016-03-28",22.505,22.5852,22.4448,22.5184,98500.0],["2016-03-29",22.398,22.6655,22.3779,22.6655,153600.0],["2016-03-30",22.9731,22.9731,22.8394,22.8862,150400.0],["2016-03-31",22.7658,22.8327,22.5785,22.5785,245400.0],["2016-04-01",22.5384,22.7591,22.505,22.7391,118500.0],["2016-04-04",22.7123,22.7123,22.612,22.6187,168800.0],["2016-04-05",22.525,22.5451,22.3913,22.4849,118000.0],["2016-04-06",22.1371,22.3378,22.0903,22.3378,419900.0],["2016-04-07",22.3244,22.3645,22.1973,22.2375,109300.0],["2016-04-08",22.4715,22.505,22.3712,22.3913,129900.0],["2016-04-11",22.4114,22.5785,22.4047,22.525,151100.0],["2016-04-12",22.5451,22.6789,22.5384,22.6722,118300.0],["2016-04-13",22.7992,22.8394,22.6789,22.7123,154700.0],["2016-04-14",22.6989,22.6989,22.5719,22.6454,155000.0],["2016-04-15",22.7792,22.8929,22.7658,22.7992,92900.0],["2016-04-18",22.933,23.127,22.8795,22.9999,261800.0],["2016-04-19",22.9129,23.1537,22.9063,23.1537,613000.0],["2016-04-20",22.8728,23.0534,22.7926,22.933,1135200.0],["2016-04-21",22.933,22.9798,22.7792,22.9063,725800.0],["2016-04-22",22.8996,23.0868,22.826,22.9731,1031800.0],["2016-04-25",23.1069,23.1537,22.9464,22.9531,177700.0],["2016-04-26",23.04,23.04,22.7926,22.8193,81200.0],["2016-04-27",22.8394,22.9798,22.7792,22.9397,162200.0],["2016-04-28",22.7725,22.933,22.7123,22.7725,330700.0],["2016-04-29",22.7457,22.8059,22.6521,22.8059,321500.0],["2016-05-02",22.6922,22.8126,22.6655,22.7926,188900.0],["2016-05-03",22.8795,23.1069,22.8528,22.9932,299400.0],["2016-05-04",22.9932,22.9932,22.7992,22.9263,337900.0],["2016-05-05",22.7859,22.8193,22.6989,22.7792,212800.0],["2016-05-06",22.8193,22.8394,22.6588,22.7859,151600.0],["2016-05-09",22.8126,22.8862,22.7123,22.8728,219000.0],["2016-05-10",22.9397,23.04,22.8929,23.0066,309100.0],["2016-05-11",22.9263,22.9665,22.8126,22.9063,324200.0],["2016-05-12",23.0801,23.0801,22.8528,22.9664,333000.0],["2016-05-13",23.0668,23.0935,22.9129,23.0467,240200.0],["2016-05-16",22.9798,22.9798,22.7524,22.8126,338200.0],["2016-05-17",22.8126,22.8126,22.6053,22.6722,288900.0],["2016-05-18",22.7257,22.8126,22.6387,22.7391,312700.0],["2016-05-19",22.5986,22.5986,22.3913,22.4649,221900.0],["2016-05-20",22.612,22.6588,22.505,22.612,176900.0],["2016-05-23",22.5719,22.6387,22.5384,22.5451,147100.0],["2016-05-24",22.5451,22.8327,22.5384,22.7859,408500.0],["2016-05-25",22.8126,22.8929,22.6989,22.8394,262500.0],["2016-05-26",22.8661,22.8728,22.7257,22.7524,183900.0],["2016-05-27",22.8461,22.8461,22.7056,22.7725,222100.0],["2016-05-31",22.6588,22.719,22.5986,22.6789,283600.0],["2016-06-01",22.7457,22.7725,22.6387,22.6856,131200.0],["2016-06-02",22.7056,22.7926,22.6789,22.7926,109900.0],["2016-06-03",23.1002,23.1604,23.04,23.1604,168600.0],["2016-06-06",23.1805,23.1805,23.0668,23.0935,113100.0],["2016-06-07",23.3477,23.5015,23.341,23.4747,168700.0],["2016-06-08",23.5015,23.5751,23.4814,23.555,112300.0],["2016-06-09",23.4881,23.5015,23.3744,23.4012,200800.0],["2016-06-10",23.3544,23.4279,23.234,23.3343,183000.0],["2016-06-13",23.2139,23.254,23.1136,23.1738,170400.0],["2016-06-14",23.234,23.2674,23.1403,23.2072,142400.0],["2016-06-15",23.2607,23.4413,23.2473,23.3677,194600.0],["2016-06-16",23.2607,23.3142,23.1403,23.3008,192800.0],["2016-06-17",23.3075,23.3878,23.1872,23.361,116800.0],["2016-06-20",23.5015,23.5684,23.3744,23.5349,259200.0],["2016-06-21",23.6018,23.6352,23.4614,23.5349,204300.0],["2016-06-22",23.7155,23.7155,23.5082,23.5215,147300.0],["2016-06-23",23.7356,23.8091,23.6152,23.8024,128900.0],["2016-06-24",23.3477,23.5015,23.3477,23.4012,376800.0],["2016-06-27",23.2273,23.254,23.0935,23.2072,324200.0],["2016-06-28",23.4145,23.5416,23.361,23.5416,348600.0],["2016-06-29",23.769,23.876,23.7088,23.7757,418900.0],["2016-06-30",24.1502,24.3308,24.1034,24.2773,315800.0],["2016-07-01",24.4712,24.5448,24.3442,24.4779,151600.0],["2016-07-05",24.5381,24.5381,24.3308,24.3776,101300.0],["2016-07-06",24.4244,24.4244,24.197,24.2773,299500.0],["2016-07-07",24.3575,24.4311,24.2305,24.2572,181400.0],["2016-07-08",24.3843,24.4579,24.3375,24.4579,203000.0],["2016-07-11",25.12,25.3741,25.12,25.2203,523000.0],["2016-07-12",25.5346,25.6751,25.4544,25.5681,342300.0],["2016-07-13",25.334,25.334,25.033,25.1735,212900.0],["2016-07-14",25.013,25.1333,24.9595,25.0798,125100.0],["2016-07-15",25.4076,25.5881,25.3741,25.4878,490000.0],["2016-07-18",25.6818,25.7286,25.5814,25.6884,299600.0],["2016-07-19",25.6535,25.7794,25.4926,25.5345,235300.0],["2016-07-20",25.7094,25.7094,25.4366,25.4786,179300.0],["2016-07-21",25.4366,25.7934,25.4366,25.6325,471200.0],["2016-07-22",25.3457,25.4856,25.2967,25.4856,303000.0],["2016-07-25",25.2617,25.3876,25.2057,25.3666,317700.0],["2016-07-26",25.3317,25.5345,25.3037,25.3666,231000.0],["2016-07-27",25.4226,25.4926,25.3247,25.4506,131500.0],["2016-07-28",25.3527,25.4506,25.1218,25.3736,166600.0],["2016-07-29",25.0448,25.2967,25.0239,25.2757,273000.0],["2016-08-01",25.2967,25.6465,25.2967,25.6045,82200.0],["2016-08-02",25.6255,25.6255,25.3736,25.4646,90500.0],["2016-08-03",25.5136,25.5136,25.3666,25.4716,127300.0],["2016-08-04",25.4926,25.5415,25.4226,25.4786,102700.0],["2016-08-05",25.4856,25.4856,25.3876,25.4086,96900.0],["2016-08-08",25.5485,25.7094,25.4996,25.6045,241300.0],["2016-08-09",25.8633,25.8773,25.7514,25.8633,154700.0],["2016-08-10",26.0452,26.1012,26.0033,26.0592,135600.0],["2016-08-11",26.0242,26.1572,25.9753,26.1502,186200.0],["2016-08-12",25.9543,25.9543,25.7444,25.8284,213700.0],["2016-08-15",25.8214,25.8354,25.7444,25.7584,70200.0],["2016-08-16",25.7864,25.7864,25.6185,25.6395,71100.0],["2016-08-17",25.3946,25.8004,25.2827,25.4856,162200.0],["2016-08-18",25.4086,25.4436,25.2897,25.4436,154100.0],["2016-08-19",25.1917,25.2337,25.0938,25.1917,117500.0],["2016-08-22",25.1778,25.1987,25.1218,25.1498,96200.0],["2016-08-23",25.3107,25.3876,25.2967,25.3666,172000.0],["2016-08-24",25.4506,25.4996,25.3666,25.3876,287100.0],["2016-08-25",25.6115,25.6185,25.4856,25.5765,193800.0],["2016-08-26",25.6954,25.7374,25.3317,25.4296,166500.0],["2016-08-29",25.3596,25.4296,25.2827,25.3107,144200.0],["2016-08-30",25.2617,25.3247,25.1568,25.2197,166900.0],["2016-08-31",25.2477,25.2477,25.0308,25.0798,186300.0],["2016-09-01",24.842,24.9959,24.835,24.9399,152900.0],["2016-09-02",25.1428,25.3107,25.1288,25.2897,202300.0],["2016-09-06",25.4296,25.6185,25.4296,25.5975,156200.0],["2016-09-07",25.5975,25.6045,25.3876,25.4016,193600.0],["2016-09-08",25.4786,25.4786,25.2407,25.2687,183000.0],["2016-09-09",25.0378,25.2127,24.758,24.758,227800.0],["2016-09-12",24.737,25.0378,24.737,25.0378,114800.0],["2016-09-13",24.709,24.751,24.5132,24.5272,151900.0],["2016-09-14",24.4992,24.6461,24.4502,24.5272,242000.0],["2016-09-15",24.5341,24.5551,24.4712,24.5062,209600.0],["2016-09-16",24.5831,24.6041,24.4292,24.5272,498600.0],["2016-09-19",24.6811,24.765,24.6671,24.6811,171500.0],["2016-09-20",24.779,24.793,24.6391,24.6531,182200.0],["2016-09-21",24.807,24.9469,24.6531,24.9329,503800.0],["2016-09-22",25.0239,25.0239,24.758,24.793,262100.0],["2016-09-23",24.842,24.863,24.6671,24.6811,263200.0],["2016-09-26",24.6811,24.793,24.6531,24.6881,250900.0],["2016-09-27",24.6741,24.702,24.5062,24.5691,367800.0],["2016-09-28",24.5761,24.765,24.5761,24.716,268200.0],["2016-09-29",24.737,24.856,24.6321,24.716,241900.0],["2016-09-30",24.716,24.716,24.4852,24.5062,217500.0],["2016-10-03",24.5761,24.6811,24.5411,24.6531,273900.0],["2016-10-04",24.758,24.8629,24.6041,24.6671,322200.0],["2016-10-05",24.765,24.849,24.6251,24.6671,399400.0],["2016-10-06",24.6531,24.744,24.6321,24.709,377700.0],["2016-10-07",24.814,24.856,24.6111,24.6881,337600.0],["2016-10-10",24.723,24.835,24.723,24.779,136500.0],["2016-10-11",24.6741,24.6741,24.5341,24.5481,316600.0],["2016-10-12",24.5481,24.6811,24.5202,24.6321,229000.0],["2016-10-13",24.5691,24.6111,24.3802,24.4782,570800.0],["2016-10-14",24.4992,24.6111,24.4782,24.4852,204600.0],["2016-10-17",24.5411,24.6461,24.5202,24.5272,204100.0],["2016-10-18",24.765,24.765,24.6811,24.73,322600.0],["2016-10-19",24.6251,24.6881,24.5691,24.5971,259500.0],["2016-10-20",24.5062,24.6461,24.4572,24.5202,316800.0],["2016-10-21",24.4852,24.4922,24.3872,24.4432,320300.0],["2016-10-24",24.6181,24.751,24.6181,24.6811,228900.0],["2016-10-25",24.6461,24.6531,24.5202,24.5761,271300.0],["2016-10-26",24.5062,24.6391,24.4082,24.4152,261900.0],["2016-10-27",23.9885,24.2403,23.8626,23.9255,551400.0],["2016-10-28",23.9955,24.2333,23.9955,24.1634,501200.0],["2016-10-31",23.9115,24.0305,23.8136,23.8905,391300.0],["2016-11-01",23.9885,24.0514,23.8066,23.8556,477000.0],["2016-11-02",23.8276,23.8905,23.6877,23.7017,395400.0],["2016-11-03",23.8905,24.0095,23.8486,23.8695,407700.0],["2016-11-04",23.8276,23.8835,23.6667,23.6877,542100.0],["2016-11-07",23.9675,24.0514,23.9115,24.0305,443700.0],["2016-11-08",24.2473,24.4782,24.1984,24.4152,495700.0],["2016-11-09",24.1424,24.1704,23.9465,24.0374,171900.0],["2016-11-10",23.8416,23.9045,23.6807,23.7156,440700.0],["2016-11-11",23.2819,23.4568,23.191,23.3728,404500.0],["2016-11-14",22.9811,23.058,22.9531,23.0371,382800.0],["2016-11-15",22.8412,22.9741,22.7712,22.9461,441800.0],["2016-11-16",23.2189,23.2959,23.044,23.079,541300.0],["2016-11-17",23.2749,23.2819,23.086,23.121,209000.0],["2016-11-18",23.058,23.107,22.8272,22.9111,305800.0],["2016-11-21",22.9741,23.0231,22.8202,22.8832,295600.0],["2016-11-22",23.058,23.177,23.0091,23.142,588500.0],["2016-11-23",23.2959,23.3798,23.198,23.205,372200.0],["2016-11-25",23.4498,23.4498,23.3519,23.3868,138700.0],["2016-11-28",23.4428,23.4988,23.3379,23.4148,407100.0],["2016-11-29",23.4428,23.5407,23.4078,23.5268,398500.0],["2016-11-30",23.4848,23.5408,23.3029,23.3309,564700.0],["2016-12-01",23.2119,23.2119,23.065,23.093,389400.0],["2016-12-02",23.072,23.2259,23.072,23.198,285600.0],["2016-12-05",23.149,23.17,23.051,23.086,267900.0],["2016-12-06",23.2119,23.2119,23.079,23.17,159700.0],["2016-12-07",23.177,23.4988,23.177,23.4988,148900.0],["2016-12-08",23.191,23.3659,23.0231,23.114,287800.0],["2016-12-09",23.0161,23.0301,22.8762,22.9671,184600.0],["2016-12-12",22.9601,23.0231,22.9111,23.0231,226900.0],["2016-12-13",22.9881,23.142,22.9181,23.128,222100.0],["2016-12-14",23.0301,23.093,22.7362,22.7432,205900.0],["2016-12-15",22.6943,22.7712,22.6033,22.7222,166300.0],["2016-12-16",22.5543,22.5543,22.3864,22.4144,285000.0],["2016-12-19",22.2815,22.3305,22.2325,22.2535,280600.0],["2016-12-20",22.1626,22.3025,22.0437,22.2815,260400.0],["2016-12-21",22.1906,22.2465,22.0996,22.1066,202400.0],["2016-12-22",22.0367,22.1066,21.9107,22.0926,195200.0],["2016-12-23",22.0297,22.1556,21.9177,22.1276,114100.0],["2016-12-27",22.0437,22.1066,21.9247,21.9387,207300.0],["2016-12-28",21.9247,22.1486,21.9177,22.0926,237900.0],["2016-12-29",22.0507,22.0786,22.0017,22.0646,211800.0],["2016-12-30",22.0576,22.0926,22.0297,22.0716,133600.0],["2017-01-03",22.1766,22.2745,21.9807,22.1696,262900.0],["2017-01-04",22.2815,22.5264,22.2046,22.2885,350800.0],["2017-01-05",22.7852,22.9671,22.7712,22.9391,271700.0],["2017-01-06",22.6803,22.6803,22.1836,22.2605,739000.0],["2017-01-09",22.2116,22.2116,22.0227,22.0786,294100.0],["2017-01-10",22.1416,22.2535,22.1206,22.2115,264900.0],["2017-01-11",22.1136,22.2395,22.0087,22.2255,240900.0],["2017-01-12",22.4774,22.5474,22.4564,22.4984,382300.0],["2017-01-13",22.4704,22.5124,22.3655,22.4634,159400.0],["2017-01-17",22.6873,22.7153,22.6103,22.6943,160600.0],["2017-01-18",22.3445,22.4634,22.2046,22.2535,294200.0],["2017-01-19",22.2325,22.4074,22.2186,22.3934,213700.0],["2017-01-20",22.3864,22.5264,22.3864,22.4914,94100.0],["2017-01-23",22.5753,22.6663,22.5404,22.6103,108300.0],["2017-01-24",22.3025,22.4494,22.0367,22.1906,280700.0],["2017-01-25",22.2255,22.2255,22.0087,22.0507,249900.0],["2017-01-26",21.9807,22.1976,21.8967,22.1066,504500.0],["2017-01-27",22.0786,22.1696,22.0157,22.0996,248500.0],["2017-01-30",21.9737,22.1556,21.8828,22.0297,204100.0],["2017-01-31",21.9877,22.2255,21.9317,22.0786,369000.0],["2017-02-01",22.1066,22.1976,21.9387,21.9457,758800.0],["2017-02-02",21.9457,22.4634,21.9457,22.4074,1072200.0],["2017-02-03",22.5683,22.5823,22.4144,22.5054,518200.0],["2017-02-06",22.6453,22.6803,22.5613,22.6103,208600.0],["2017-02-07",22.5334,22.6593,22.4214,22.5404,361900.0],["2017-02-08",22.5963,22.5963,22.5054,22.5613,436200.0],["2017-02-09",22.5543,22.5543,22.3375,22.3934,322200.0],["2017-02-10",22.4144,22.7362,22.4144,22.7013,481000.0],["2017-02-13",22.6663,22.7083,22.6313,22.6593,300200.0],["2017-02-14",22.8482,22.8552,22.7013,22.7292,598100.0],["2017-02-15",22.7922,22.9181,22.7152,22.9041,376200.0],["2017-02-16",22.8482,22.9461,22.8272,22.9391,559700.0],["2017-02-17",22.8622,22.9111,22.7852,22.9111,318100.0],["2017-02-21",22.8901,22.9881,22.8692,22.9881,286500.0],["2017-02-22",22.8692,23.058,22.8692,23.0441,453400.0],["2017-02-23",23.177,23.2329,23.107,23.198,233900.0],["2017-02-24",23.142,23.191,23.079,23.177,312900.0],["2017-02-27",23.128,23.177,23.065,23.079,242200.0],["2017-02-28",23.086,23.1,22.9811,22.9951,316200.0],["2017-03-01",23.0371,23.065,22.9181,23.0371,405200.0],["2017-03-02",22.9601,23.0371,22.9181,22.9321,619200.0],["2017-03-03",23.0161,23.1,22.9391,23.1,561600.0],["2017-03-06",23.093,23.107,23.051,23.086,209800.0],["2017-03-07",23.0161,23.135,23.0161,23.128,207800.0],["2017-03-08",23.107,23.3099,23.107,23.3099,251300.0],["2017-03-09",23.2609,23.2959,23.2189,23.2679,156000.0],["2017-03-10",23.142,23.3938,23.142,23.3938,213000.0],["2017-03-13",23.2679,23.5757,23.2539,23.5547,138700.0],["2017-03-14",23.5477,23.5477,23.4008,23.4428,167300.0],["2017-03-15",23.4638,23.7576,23.4218,23.7506,237200.0],["2017-03-16",23.8276,23.9675,23.8276,23.8765,96200.0],["2017-03-17",23.9815,24.0375,23.9185,23.9255,199200.0],["2017-03-20",24.2263,24.4362,24.2263,24.3593,330300.0],["2017-03-21",24.3872,24.4292,24.1774,24.1844,252900.0],["2017-03-22",24.0374,24.1424,23.9395,24.1284,156800.0],["2017-03-23",24.0165,24.0724,23.9535,24.0165,272500.0],["2017-03-24",23.9535,24.0584,23.9395,23.9885,173900.0],["2017-03-27",24.2613,24.4082,24.0864,24.1074,229200.0],["2017-03-28",24.1004,24.1214,24.0514,24.0514,199300.0],["2017-03-29",24.0165,24.0864,23.9465,23.9955,109800.0],["2017-03-30",23.9395,23.9605,23.8346,23.8835,219100.0],["2017-03-31",23.7086,23.7996,23.5967,23.7716,165400.0],["2017-04-03",23.7017,23.8276,23.6737,23.8276,110100.0],["2017-04-04",23.4078,23.7856,23.2889,23.7506,242000.0],["2017-04-05",23.9185,23.9185,23.6037,23.6457,427800.0],["2017-04-06",23.7086,23.7086,23.5967,23.6037,244400.0],["2017-04-07",23.6877,23.7646,23.6737,23.7226,208800.0],["2017-04-10",23.086,23.6037,23.086,23.5547,284300.0],["2017-04-11",23.5687,23.5687,23.4148,23.5408,201600.0],["2017-04-12",23.5897,23.6807,23.5687,23.6807,226800.0],["2017-04-13",23.6667,23.7786,23.6597,23.6947,125000.0],["2017-04-17",23.8136,23.9885,23.8136,23.9745,142800.0],["2017-04-18",23.7576,23.7856,23.6597,23.7506,164700.0],["2017-04-19",23.6527,23.6527,23.4988,23.5408,173800.0],["2017-04-20",23.4638,23.5687,23.4638,23.5477,86100.0],["2017-04-21",23.5897,23.7436,23.5687,23.7226,161400.0],["2017-04-24",23.8835,24.0165,23.7926,23.8346,119400.0],["2017-04-25",23.9325,23.9605,23.8696,23.9255,343300.0],["2017-04-26",23.8066,23.8905,23.7786,23.7856,101900.0],["2017-04-27",23.7856,23.7856,23.6107,23.7017,99600.0],["2017-04-28",23.5477,23.6877,23.5268,23.6737,127800.0],["2017-05-01",23.6457,23.6807,23.5827,23.6107,75500.0],["2017-05-02",23.8066,23.9815,23.8066,23.9745,309700.0],["2017-05-03",24.0444,24.0444,23.8765,23.8835,104500.0],["2017-05-04",23.9885,24.0095,23.9115,23.9115,156000.0],["2017-05-05",23.8835,24.0165,23.8346,23.9605,100000.0],["2017-05-08",24.0514,24.1284,23.9675,24.0444,142600.0],["2017-05-09",24.0444,24.2263,24.0165,24.1704,185700.0],["2017-05-10",24.0724,24.1214,24.0095,24.0934,156700.0],["2017-05-11",24.0444,24.1774,24.0095,24.1214,221800.0],["2017-05-12",24.2193,24.3383,24.0864,24.2543,217900.0],["2017-05-15",24.3523,24.5062,24.3383,24.5062,156100.0],["2017-05-16",24.5062,24.5621,24.4502,24.5481,169500.0],["2017-05-17",24.3942,24.4572,24.2543,24.2823,157100.0],["2017-05-18",24.0934,24.3663,24.0934,24.3243,134000.0],["2017-05-19",24.4432,24.4432,24.3593,24.4222,426600.0],["2017-05-22",24.4432,24.6251,24.4222,24.5761,146100.0],["2017-05-23",24.5761,24.6531,24.4922,24.5971,141400.0],["2017-05-24",24.5411,24.6881,24.5411,24.6461,64900.0],["2017-05-25",24.8,24.8699,24.723,24.814,92200.0],["2017-05-26",24.793,24.9679,24.772,24.9469,121900.0],["2017-05-30",24.9609,25.1008,24.9609,25.0099,243000.0],["2017-05-31",25.0099,25.2057,25.0099,25.1917,281200.0],["2017-06-01",25.1708,25.2687,25.1078,25.2407,145600.0],["2017-06-02",25.2127,25.2617,25.0588,25.2057,205500.0],["2017-06-05",25.2197,25.2407,25.1358,25.2197,173100.0],["2017-06-06",25.1848,25.2197,25.1358,25.1987,76200.0],["2017-06-07",25.1498,25.1917,25.1008,25.1078,117400.0],["2017-06-08",25.2197,25.2687,25.1778,25.2127,105300.0],["2017-06-09",25.1498,25.1498,24.8909,24.9959,115200.0],["2017-06-12",24.9609,25.0518,24.9399,24.9819,89600.0],["2017-06-13",25.0448,25.2057,24.9959,25.0448,59800.0],["2017-06-14",25.1078,25.2757,25.0029,25.1008,92600.0],["2017-06-15",24.9119,25.0378,24.8839,25.0169,55400.0],["2017-06-16",24.9469,24.9469,24.8,24.9259,211600.0],["2017-06-19",25.0308,25.0798,24.856,25.0308,91400.0],["2017-06-20",24.9469,24.9469,24.765,24.821,107200.0],["2017-06-21",24.821,24.9749,24.821,24.9259,146700.0],["2017-06-22",25.0728,25.0728,24.9049,24.9469,105200.0],["2017-06-23",25.0518,25.0588,24.9049,24.9399,138400.0],["2017-06-26",25.0518,25.1778,25.0518,25.0518,115900.0],["2017-06-27",25.0518,25.0588,24.9399,24.9399,61800.0],["2017-06-28",25.0308,25.0308,24.842,24.9259,199800.0],["2017-06-29",24.786,24.9539,24.4992,24.6041,188200.0],["2017-06-30",24.6391,24.793,24.6041,24.6391,142900.0],["2017-07-03",24.6951,24.856,24.6671,24.744,316900.0],["2017-07-05",24.73,24.779,24.5761,24.716,327600.0],["2017-07-06",24.6181,24.723,24.3593,24.5341,410000.0],["2017-07-07",24.6741,24.779,24.6111,24.6811,215800.0],["2017-07-10",24.6601,24.772,24.6251,24.751,169500.0],["2017-07-11",24.779,24.9259,24.765,24.9049,159200.0],["2017-07-12",25.0658,25.1218,24.9329,25.0938,148000.0],["2017-07-13",25.0938,25.2477,25.0658,25.2477,150500.0],["2017-07-14",25.3177,25.4156,25.2687,25.3876,161000.0],["2017-07-17",25.4436,25.4436,25.2337,25.2477,276800.0],["2017-07-18",25.2757,25.4086,25.2127,25.3247,165000.0],["2017-07-19",25.5364,25.551,25.3606,25.4778,277700.0],["2017-07-20",25.4118,25.4558,25.2434,25.3825,137000.0],["2017-07-21",25.1848,25.236,25.0675,25.2141,243100.0],["2017-07-24",25.2214,25.2653,25.0749,25.1774,157500.0],["2017-07-25",25.1701,25.2067,25.0895,25.1335,163400.0],["2017-07-26",25.1481,25.2067,25.0089,25.1848,229900.0],["2017-07-27",25.2507,25.4558,25.0968,25.2946,149200.0],["2017-07-28",25.1628,25.1628,24.987,25.0382,148300.0],["2017-07-31",25.0016,25.0163,24.7599,24.7745,193900.0],["2017-08-01",24.8405,25.0089,24.8405,24.921,361400.0],["2017-08-02",24.9284,24.9284,24.7452,24.8185,190800.0],["2017-08-03",24.8624,24.8624,24.6793,24.7013,246000.0],["2017-08-04",24.8112,24.8698,24.7159,24.8478,87600.0],["2017-08-07",24.8331,24.8844,24.7379,24.7892,108700.0],["2017-08-08",24.8551,24.8698,24.7745,24.8331,151200.0],["2017-08-09",24.7672,24.7672,24.5987,24.6646,80900.0],["2017-08-10",24.6427,24.6866,24.5108,24.5108,106100.0],["2017-08-11",24.357,24.694,24.2471,24.6646,145900.0],["2017-08-14",24.6939,24.8405,24.6939,24.7892,79800.0],["2017-08-15",24.7233,24.8038,24.6353,24.8038,81800.0],["2017-08-16",24.8112,24.8844,24.65,24.8258,92200.0],["2017-08-17",24.8112,24.8991,24.5914,24.6134,94000.0],["2017-08-18",24.7013,24.8991,24.672,24.7379,78800.0],["2017-08-21",24.8038,24.8038,24.7159,24.7599,96600.0],["2017-08-22",24.7965,24.9796,24.7965,24.965,82700.0],["2017-08-23",24.9723,25.0163,24.8991,24.9796,106300.0],["2017-08-24",25.1262,25.1262,24.9577,24.987,96200.0],["2017-08-25",25.0895,25.2873,25.0895,25.1921,130100.0],["2017-08-28",25.2727,25.3093,25.2434,25.2873,56900.0],["2017-08-29",25.1701,25.2873,25.1701,25.1701,124700.0],["2017-08-30",25.2141,25.3532,25.2141,25.2653,139900.0],["2017-08-31",25.3313,25.3899,25.3313,25.3532,65700.0],["2017-09-01",25.4265,25.4265,25.3166,25.3752,161400.0],["2017-09-05",25.3532,25.4045,25.302,25.3386,280200.0],["2017-09-06",25.3752,25.4704,25.3093,25.3239,137100.0],["2017-09-07",25.4338,25.551,25.4338,25.4924,87200.0],["2017-09-08",25.4558,25.529,25.4045,25.4558,108800.0],["2017-09-11",25.4851,25.5584,25.4778,25.5071,104600.0],["2017-09-12",25.529,25.529,25.2507,25.258,106700.0],["2017-09-13",25.1554,25.236,25.0968,25.1921,356900.0],["2017-09-14",25.1408,25.2653,25.1408,25.236,256400.0],["2017-09-15",25.3532,25.4265,25.3532,25.3899,230100.0],["2017-09-18",25.3825,25.3825,25.1848,25.236,143600.0],["2017-09-19",25.2727,25.28,25.1774,25.1921,90200.0],["2017-09-20",25.2067,25.2214,24.987,25.1042,91000.0],["2017-09-21",25.1262,25.1408,25.0749,25.0749,78100.0],["2017-09-22",25.1555,25.1628,25.0309,25.0382,54600.0],["2017-09-25",24.9357,24.9577,24.8185,24.8185,118100.0],["2017-09-26",24.8185,25.0163,24.8185,24.8405,213200.0],["2017-09-27",24.8405,24.8624,24.7819,24.8038,252200.0],["2017-09-28",24.7745,24.8331,24.7745,24.7892,119200.0],["2017-09-29",24.943,25.0529,24.943,24.987,138700.0],["2017-10-02",24.7745,24.8258,24.6866,24.7892,141500.0],["2017-10-03",24.8405,24.8551,24.6793,24.7379,112900.0],["2017-10-04",24.7452,24.7672,24.6427,24.6573,110000.0],["2017-10-05",24.7086,24.7745,24.6573,24.672,231000.0],["2017-10-06",24.672,24.672,24.5694,24.5987,122800.0],["2017-10-09",24.7086,24.8185,24.5841,24.628,100700.0],["2017-10-10",24.6647,24.7379,24.6427,24.7013,260100.0],["2017-10-11",24.65,24.9284,24.5767,24.8917,179400.0],["2017-10-12",24.8258,24.987,24.8258,24.987,222200.0],["2017-10-13",25.0895,25.1481,25.0309,25.0822,88100.0],["2017-10-16",24.943,25.0529,24.8551,24.987,86000.0],["2017-10-17",25.0529,25.0895,25.0016,25.0456,65000.0],["2017-10-18",24.9357,24.9357,24.8478,24.8698,331200.0],["2017-10-19",24.7672,24.7672,24.6573,24.7159,92400.0],["2017-10-20",24.7526,24.8331,24.65,24.7745,67000.0],["2017-10-23",24.8405,24.8698,24.7672,24.7745,53200.0],["2017-10-24",24.7306,24.8038,24.6573,24.7086,47800.0],["2017-10-25",24.7086,24.7672,24.628,24.7159,118100.0],["2017-10-26",24.7672,24.8698,24.672,24.6793,216700.0],["2017-10-27",24.7306,24.9284,24.6793,24.8917,401000.0],["2017-10-30",24.8698,24.9503,24.7379,24.8624,121100.0],["2017-10-31",24.9357,24.9796,24.8405,24.921,203200.0],["2017-11-01",24.7819,24.8478,24.694,24.7379,223900.0],["2017-11-02",24.65,24.7599,24.65,24.7526,748600.0],["2017-11-03",24.7672,24.8844,24.7233,24.7526,72700.0],["2017-11-06",24.6793,24.8624,24.6793,24.8624,43700.0],["2017-11-07",24.8551,24.9357,24.7745,24.7819,153200.0],["2017-11-08",24.8698,24.9796,24.8551,24.9357,62300.0],["2017-11-09",24.8917,24.8917,24.7819,24.8331,80000.0],["2017-11-10",24.8551,24.9723,24.8551,24.8771,78500.0],["2017-11-13",24.7306,24.7379,24.6793,24.6793,131100.0],["2017-11-14",24.7672,24.8405,24.7672,24.8038,132500.0],["2017-11-15",24.7159,24.8258,24.7159,24.7672,79600.0],["2017-11-16",24.8258,24.921,24.8258,24.8624,165400.0],["2017-11-17",24.8771,24.9503,24.8698,24.921,97500.0],["2017-11-20",24.8405,24.8771,24.8185,24.8624,97000.0],["2017-11-21",24.965,25.0749,24.965,25.0529,81000.0],["2017-11-22",25.0456,25.2653,25.0382,25.236,91400.0],["2017-11-24",25.28,25.3459,25.2727,25.3459,29800.0],["2017-11-27",25.3459,25.3459,25.1921,25.2067,66300.0],["2017-11-28",25.3459,25.3825,25.2727,25.3459,84900.0],["2017-11-29",25.2873,25.3606,25.2873,25.302,112800.0],["2017-11-30",25.28,25.4411,25.236,25.4265,221500.0],["2017-12-01",25.4192,25.4338,25.1115,25.2141,184600.0],["2017-12-04",25.2141,25.3239,25.1701,25.1921,72000.0],["2017-12-05",25.2873,25.2873,25.1481,25.1481,90000.0],["2017-12-06",25.1481,25.2067,25.1042,25.1701,107300.0],["2017-12-07",25.2946,25.5071,25.2507,25.4924,140100.0],["2017-12-08",25.4265,25.6389,25.4265,25.6096,95200.0],["2017-12-11",25.6536,25.6682,25.573,25.6609,102600.0],["2017-12-12",25.6682,25.6682,25.5657,25.6243,130700.0],["2017-12-13",25.6609,25.7415,25.5144,25.7195,104200.0],["2017-12-14",25.7049,25.7049,25.5364,25.6756,100900.0],["2017-12-15",25.7781,25.866,25.6975,25.7342,229300.0],["2017-12-18",25.6096,25.6609,25.5583,25.6536,95400.0],["2017-12-19",25.6609,25.7122,25.5583,25.5877,97300.0],["2017-12-20",25.6682,25.7781,25.6682,25.7195,72700.0],["2017-12-21",25.6756,25.8147,25.6682,25.6756,62300.0],["2017-12-22",25.8514,25.9612,25.7781,25.8294,46100.0],["2017-12-26",25.7781,25.8221,25.7781,25.8001,27300.0],["2017-12-27",25.8587,25.9246,25.8001,25.8587,96700.0],["2017-12-28",25.8953,25.9466,25.8807,25.9246,48600.0],["2017-12-29",25.9246,26.0711,25.9246,25.9612,76900.0],["2018-01-02",26.1664,26.4887,26.1151,26.4521,120000.0],["2018-01-03",26.4301,26.5986,26.4301,26.5033,167300.0],["2018-01-04",26.5107,26.5546,26.4594,26.518,515100.0],["2018-01-05",26.6498,26.7963,26.6498,26.789,129900.0],["2018-01-08",26.7377,26.8256,26.6718,26.7451,161300.0],["2018-01-09",26.7744,26.833,26.7377,26.7597,69000.0],["2018-01-10",26.7304,26.789,26.6352,26.7158,89000.0],["2018-01-11",26.7084,26.789,26.6865,26.7377,49800.0],["2018-01-12",27.4923,27.4923,26.6645,26.8696,85400.0],["2018-01-16",26.8989,27.0381,26.8403,26.8403,77200.0],["2018-01-17",26.8183,26.9648,26.7963,26.9502,101300.0],["2018-01-18",26.7231,26.7231,26.5619,26.6205,82700.0],["2018-01-19",26.9795,27.1187,26.9355,27.0381,129600.0],["2018-01-22",27.0015,27.104,26.9502,27.104,65800.0],["2018-01-23",27.148,27.1846,27.0674,27.148,39700.0],["2018-01-24",27.1773,27.2505,27.0674,27.1553,95400.0],["2018-01-25",27.3091,27.3091,27.1773,27.2432,51000.0],["2018-01-26",27.1553,27.3751,27.1406,27.3751,91300.0],["2018-01-29",27.397,27.397,27.1992,27.2212,205200.0],["2018-01-30",26.9795,27.0894,26.8037,26.8549,116500.0],["2018-01-31",27.0308,27.2432,27.0234,27.1406,137400.0],["2018-02-01",27.148,27.3311,27.148,27.3311,96100.0],["2018-02-02",27.2432,27.2432,27.1113,27.1773,130600.0],["2018-02-05",27.126,27.1553,26.6718,26.6865,116100.0],["2018-02-06",26.518,26.9648,26.5033,26.9575,189800.0],["2018-02-07",27.0015,27.1406,26.8403,26.8403,152900.0],["2018-02-08",26.8696,26.8989,26.5107,26.5253,192700.0],["2018-02-09",26.6572,26.9575,26.2982,26.7158,242100.0],["2018-02-12",26.8989,27.1113,26.7744,26.9575,128500.0],["2018-02-13",26.9355,27.104,26.6865,26.7377,249300.0],["2018-02-14",26.6645,27.0308,26.6059,27.0015,181700.0],["2018-02-15",27.2432,27.2432,26.8256,27.0967,143100.0],["2018-02-16",26.9941,27.2066,26.8623,27.1113,72800.0],["2018-02-20",27.0015,27.0527,26.8623,26.9502,95000.0],["2018-02-21",27.2285,27.3238,27.0454,27.0601,131700.0],["2018-02-22",27.0015,27.1406,26.9722,27.0747,103600.0],["2018-02-23",27.1333,27.4703,27.1333,27.4703,74100.0],["2018-02-26",27.463,27.6021,27.463,27.5655,64000.0],["2018-02-27",27.2725,27.441,27.2725,27.2725,101100.0],["2018-02-28",27.3091,27.3677,27.104,27.1113,53400.0],["2018-03-01",27.0747,27.1699,26.9136,27.0747,70700.0],["2018-03-02",26.9648,27.148,26.9209,27.1406,109100.0],["2018-03-05",26.9575,27.2285,26.9575,27.2212,45800.0],["2018-03-06",27.5216,27.5948,27.3604,27.397,100500.0],["2018-03-07",27.2945,27.4703,27.2945,27.4337,72700.0],["2018-03-08",27.3165,27.4337,27.3018,27.4117,65300.0],["2018-03-09",27.419,27.4263,27.104,27.3751,172500.0],["2018-03-12",27.2212,27.2432,27.104,27.1626,153200.0],["2018-03-13",27.1992,27.1992,27.0161,27.0527,80300.0],["2018-03-14",27.1699,27.2652,27.0967,27.148,76700.0],["2018-03-15",27.1992,27.3457,27.1333,27.1626,141800.0],["2018-03-16",27.2652,27.5802,27.2652,27.4703,214100.0],["2018-03-19",27.419,27.5509,27.3897,27.5289,123400.0],["2018-03-20",27.4703,27.5875,27.4117,27.4703,156100.0],["2018-03-21",27.6314,27.8585,27.6314,27.8072,223000.0],["2018-03-22",27.6754,27.8585,27.6388,27.6681,116000.0],["2018-03-23",27.8365,27.8365,27.375,27.4044,70000.0],["2018-03-26",27.9171,27.9611,27.7486,27.8585,103100.0],["2018-03-27",27.9318,28.1149,27.9171,27.9464,112700.0],["2018-03-28",28.0783,28.2688,28.071,28.2028,144300.0],["2018-03-29",28.1369,28.5178,28.1296,28.4665,335900.0],["2018-04-02",28.4592,28.5178,28.2907,28.3493,299100.0],["2018-04-03",28.342,28.5544,28.1882,28.5105,209700.0],["2018-04-04",28.4299,28.5618,28.3347,28.5105,212500.0],["2018-04-05",28.613,28.613,28.4079,28.4226,100300.0],["2018-04-06",28.4226,28.4592,28.2321,28.2541,133600.0],["2018-04-09",28.5691,28.6643,28.4885,28.5837,84100.0],["2018-04-10",28.679,28.8108,28.6057,28.7889,91500.0],["2018-04-11",28.6204,28.8108,28.6204,28.7742,73800.0],["2018-04-12",28.701,28.701,28.5251,28.6057,82100.0],["2018-04-13",28.5251,28.5251,28.3567,28.4079,120100.0],["2018-04-16",28.2981,28.386,28.2614,28.342,93400.0],["2018-04-17",28.386,28.4958,28.3786,28.4372,87500.0],["2018-04-18",28.5911,28.7083,28.5105,28.5471,54500.0],["2018-04-19",28.5618,28.635,28.2468,28.364,100800.0],["2018-04-20",28.2761,28.2761,28.1149,28.2175,137800.0],["2018-04-23",27.9904,28.027,27.9464,27.9684,82500.0],["2018-04-24",27.5875,27.7193,27.5362,27.6241,232100.0],["2018-04-25",27.4703,27.4703,27.2871,27.3531,198100.0],["2018-04-26",27.4117,27.6681,27.4117,27.6168,195300.0],["2018-04-27",27.7999,27.9757,27.7486,27.9538,64000.0],["2018-04-30",27.9538,27.9831,27.7926,27.8292,88000.0],["2018-05-01",27.6974,27.7926,27.6607,27.7193,83300.0],["2018-05-02",27.6241,27.6461,27.463,27.4849,87900.0],["2018-05-03",27.419,27.5435,27.2652,27.4923,83500.0],["2018-05-04",27.5142,27.5509,27.419,27.4849,87400.0],["2018-05-07",27.4849,27.4849,27.3311,27.3677,46000.0],["2018-05-08",27.2945,27.3824,27.2945,27.3531,142900.0],["2018-05-09",27.1699,27.1699,26.7817,26.811,70300.0],["2018-05-10",26.6718,26.7377,26.5546,26.7158,74800.0],["2018-05-11",26.7744,26.8256,26.6791,26.7084,38700.0],["2018-05-14",26.7377,26.8549,26.7084,26.7451,88600.0],["2018-05-15",26.518,26.5326,26.3129,26.3568,74700.0],["2018-05-16",26.2982,26.4227,26.2982,26.4008,65600.0],["2018-05-17",26.4008,26.5546,26.3641,26.4154,121700.0],["2018-05-18",26.6498,26.7744,26.6279,26.7451,154600.0],["2018-05-21",26.7451,26.7963,26.6645,26.7524,119300.0],["2018-05-22",26.7597,26.8989,26.7304,26.8549,83200.0],["2018-05-23",26.8256,26.8403,26.6205,26.7304,78200.0],["2018-05-24",26.7744,26.8696,26.7451,26.8256,64700.0],["2018-05-25",26.9648,26.9648,26.7451,26.9355,48000.0],["2018-05-29",26.6865,26.6865,26.3495,26.3934,154600.0],["2018-05-30",26.3934,26.5473,26.3202,26.474,96300.0],["2018-05-31",26.4594,26.5546,26.4594,26.54,76600.0],["2018-06-01",26.8696,26.8989,26.7524,26.8183,67900.0],["2018-06-04",26.8403,27.0161,26.8403,26.9502,135800.0],["2018-06-05",26.9429,26.9429,26.833,26.8696,84900.0],["2018-06-06",26.9941,27.0967,26.9868,27.0601,82500.0],["2018-06-07",26.9062,26.9795,26.8256,26.8769,43100.0],["2018-06-08",26.8403,26.8916,26.7451,26.8916,38200.0],["2018-06-11",26.8403,26.9282,26.8257,26.8403,50300.0],["2018-06-12",26.8549,26.8549,26.767,26.8256,43000.0],["2018-06-13",26.833,26.8549,26.7011,26.7524,62800.0],["2018-06-14",26.6352,26.6352,26.518,26.54,45800.0],["2018-06-15",26.4301,26.5253,26.3788,26.4227,76000.0],["2018-06-18",26.3715,26.3715,26.2396,26.3055,135700.0],["2018-06-19",26.2323,26.3934,26.1957,26.3641,108100.0],["2018-06-20",26.6059,26.6498,26.4887,26.5107,90100.0],["2018-06-21",26.3788,26.3788,26.1957,26.203,80800.0],["2018-06-22",26.474,26.5473,26.3934,26.474,84000.0],["2018-06-25",26.3715,26.3788,26.1297,26.1957,96500.0],["2018-06-26",26.2176,26.3202,26.159,26.2836,96600.0],["2018-06-27",26.3202,26.3715,26.0638,26.0638,69700.0],["2018-06-28",26.1664,26.2469,26.1517,26.2396,54000.0],["2018-06-29",26.2909,26.3861,26.2909,26.3129,71400.0],["2018-07-02",26.0931,26.2762,26.0711,26.181,63800.0],["2018-07-03",26.4081,26.4814,26.159,26.4521,112400.0],["2018-07-05",26.5839,26.7011,26.5839,26.6425,70800.0],["2018-07-06",26.6718,26.8916,26.6718,26.8623,109900.0],["2018-07-09",26.9062,26.9941,26.833,26.9868,154100.0],["2018-07-10",26.8989,26.9722,26.6205,26.767,326500.0],["2018-07-11",26.811,26.8916,26.6572,26.6718,165700.0],["2018-07-12",26.8037,26.8037,26.6718,26.7084,87600.0],["2018-07-13",26.6352,26.6352,26.3568,26.4227,187000.0],["2018-07-16",26.5033,26.518,26.4154,26.4594,76600.0],["2018-07-17",26.5546,26.6205,26.5253,26.5986,87300.0],["2018-07-18",26.54,26.6279,26.4447,26.518,160300.0],["2018-07-19",26.518,26.5326,26.2689,26.518,261500.0],["2018-07-20",26.6482,26.7095,26.4107,26.518,121100.0],["2018-07-23",26.518,26.518,26.4107,26.449,70400.0],["2018-07-24",26.3264,26.4797,26.2115,26.4567,102700.0],["2018-07-25",26.3801,26.5027,26.3647,26.4873,77700.0],["2018-07-26",26.4337,26.5946,26.3571,26.518,144000.0],["2018-07-27",26.4643,26.6176,26.4643,26.5869,113200.0],["2018-07-30",26.6023,26.8934,26.5869,26.7478,135200.0],["2018-07-31",26.7019,26.7249,26.3954,26.4107,135800.0],["2018-08-01",26.3571,26.4643,26.3111,26.3877,78400.0],["2018-08-02",26.1196,26.2498,26.0966,26.1272,103800.0],["2018-08-03",26.3954,26.472,26.2728,26.4643,89300.0],["2018-08-06",26.4107,26.4567,26.3801,26.3877,48200.0],["2018-08-07",26.4184,26.564,26.4184,26.472,59600.0],["2018-08-08",26.472,26.6099,26.4567,26.6023,115700.0],["2018-08-09",26.5946,26.7095,26.5103,26.5716,103500.0],["2018-08-10",26.5639,26.6406,26.4337,26.5027,104100.0],["2018-08-13",26.3188,26.472,26.2268,26.2345,79500.0],["2018-08-14",26.4337,26.5563,26.3877,26.4107,71600.0],["2018-08-15",26.3494,26.4184,26.2805,26.3724,84400.0],["2018-08-16",26.3647,26.4643,26.2958,26.3494,112900.0],["2018-08-17",26.3724,26.518,26.3724,26.4797,73100.0],["2018-08-20",26.495,26.5793,26.4797,26.5103,56000.0],["2018-08-21",26.8628,26.9777,26.8474,26.9164,96800.0],["2018-08-22",26.6252,26.8398,26.6252,26.8091,79800.0],["2018-08-23",26.7861,26.9164,26.6636,26.6942,101900.0],["2018-08-24",26.6636,26.6942,26.6252,26.6712,81300.0],["2018-08-27",26.7249,26.993,26.7249,26.993,69200.0],["2018-08-28",27.0007,27.1003,26.9394,26.9394,36100.0],["2018-08-29",26.7785,26.9777,26.7785,26.9317,56100.0],["2018-08-30",26.6329,26.7861,26.5563,26.5869,93200.0],["2018-08-31",26.8934,26.97,26.8551,26.9624,81300.0],["2018-09-04",26.7708,26.8321,26.6636,26.7861,40100.0],["2018-09-05",26.6789,26.7785,26.6559,26.6942,76100.0],["2018-09-06",26.5027,26.7402,26.5027,26.6406,55500.0],["2018-09-07",26.7325,26.8628,26.6789,26.6789,152500.0],["2018-09-10",26.7632,26.9547,26.7632,26.8704,105100.0],["2018-09-11",27.1309,27.4297,27.1309,27.4068,124800.0],["2018-09-12",27.2688,27.4297,27.1463,27.2305,217800.0],["2018-09-13",27.1692,27.2535,27.062,27.1003,134600.0],["2018-09-14",26.8934,26.9624,26.8015,26.8704,53500.0],["2018-09-17",26.8168,27.0007,26.8168,26.9854,58300.0],["2018-09-18",27.1846,27.3838,27.1846,27.3225,82700.0],["2018-09-19",27.3301,27.4068,27.2842,27.3301,79300.0],["2018-09-20",27.1999,27.2918,27.1233,27.2229,95700.0],["2018-09-21",27.1616,27.2305,27.1386,27.1846,149600.0],["2018-09-24",27.1233,27.1616,27.062,27.0773,42100.0],["2018-09-25",27.1999,27.2842,27.1846,27.2382,62900.0],["2018-09-26",27.2382,27.3378,27.2076,27.2152,64200.0],["2018-09-27",27.4374,27.5523,27.3838,27.5064,231400.0],["2018-09-28",27.4451,27.5217,27.3761,27.514,69300.0],["2018-10-01",27.5523,27.7056,27.5217,27.6979,88600.0],["2018-10-02",27.4298,27.4757,27.3072,27.3761,95800.0],["2018-10-03",27.3072,27.3072,27.1769,27.1999,86000.0],["2018-10-04",27.1079,27.1079,26.8168,26.9087,79300.0],["2018-10-05",27.1003,27.2076,26.8781,26.9394,84000.0],["2018-10-08",26.8398,26.8398,26.7019,26.8091,80800.0],["2018-10-09",26.9394,27.2382,26.9394,27.1922,167700.0],["2018-10-10",27.1233,27.1233,26.8628,26.8781,79700.0],["2018-10-11",26.8551,26.9394,26.518,26.7095,89100.0],["2018-10-12",26.7555,26.8091,26.6099,26.6865,83200.0],["2018-10-15",26.449,26.5793,26.3954,26.426,102400.0],["2018-10-16",26.5486,26.7172,26.5486,26.6789,89900.0],["2018-10-17",26.6023,26.6329,26.5256,26.5793,58400.0],["2018-10-18",26.5946,26.7708,26.5639,26.5793,74600.0],["2018-10-19",26.5716,26.6023,26.5027,26.5716,84500.0],["2018-10-22",26.7785,26.8015,26.541,26.6176,63900.0],["2018-10-23",26.4184,26.6329,26.2805,26.5716,76400.0],["2018-10-24",26.6789,26.6789,26.3724,26.3801,151800.0],["2018-10-25",26.7708,26.7938,26.6023,26.6712,199100.0],["2018-10-26",26.7478,26.8934,26.6176,26.7019,147900.0],["2018-10-29",26.9087,27.1769,26.8934,26.993,124700.0],["2018-10-30",26.8551,27.1386,26.8551,27.1386,100400.0],["2018-10-31",27.3531,27.3914,26.8628,26.8781,147600.0],["2018-11-01",26.6023,26.7095,26.472,26.6406,135900.0],["2018-11-02",26.495,26.5027,26.2881,26.2881,69400.0],["2018-11-05",26.2345,26.3801,26.1732,26.2728,70500.0],["2018-11-06",26.3341,26.3571,26.2958,26.3188,47600.0],["2018-11-07",26.5256,26.8168,26.495,26.7861,86700.0],["2018-11-08",26.6406,26.6865,26.5333,26.5793,70700.0],["2018-11-09",26.4414,26.5027,26.2881,26.3877,95700.0],["2018-11-12",26.2728,26.3877,26.0659,26.1042,179300.0],["2018-11-13",26.2651,26.3954,26.2268,26.2881,76200.0],["2018-11-14",26.3801,26.4873,26.3111,26.426,68000.0],["2018-11-15",26.3801,26.6023,26.3647,26.5486,83200.0],["2018-11-16",26.3341,26.4797,26.3188,26.4184,67200.0],["2018-11-19",26.4797,26.4873,26.3647,26.3724,57200.0],["2018-11-20",26.3647,26.495,26.2651,26.3034,61200.0],["2018-11-21",26.4184,26.6176,26.4031,26.5486,70700.0],["2018-11-23",26.6099,26.6176,26.5103,26.5103,46100.0],["2018-11-26",26.518,26.6712,26.518,26.5946,75200.0],["2018-11-27",26.5869,26.6712,26.5103,26.6329,84800.0],["2018-11-28",26.6023,26.7632,26.564,26.7632,60800.0],["2018-11-29",26.6482,26.6482,26.4107,26.4414,82800.0],["2018-11-30",26.5716,26.7325,26.5716,26.6099,118700.0],["2018-12-03",26.5256,26.5793,26.4337,26.5793,90100.0],["2018-12-04",26.5256,26.5793,26.2038,26.2038,101800.0],["2018-12-06",26.0812,26.6712,26.0812,26.6329,581000.0],["2018-12-07",26.6712,26.8321,26.6482,26.6482,133600.0],["2018-12-10",26.9317,26.9317,26.5716,26.7095,73900.0],["2018-12-11",26.9087,26.9394,26.7861,26.8245,56700.0],["2018-12-12",26.947,26.9777,26.8398,26.9087,78000.0],["2018-12-13",26.8934,26.8934,26.6942,26.8321,74500.0],["2018-12-14",26.7402,26.7938,26.6406,26.7555,55400.0],["2018-12-17",26.7555,26.8551,26.5793,26.6099,164600.0],["2018-12-18",26.6252,26.7555,26.5486,26.5486,117800.0],["2018-12-19",26.6865,26.9547,26.4873,26.495,73500.0],["2018-12-20",26.6329,26.8551,26.6329,26.7632,98600.0],["2018-12-21",26.8091,26.97,26.6023,26.7019,180700.0],["2018-12-24",26.5793,26.5793,26.2958,26.4337,39000.0],["2018-12-26",26.3571,26.6329,26.2881,26.6099,67900.0],["2018-12-27",26.3724,26.7172,26.3724,26.6636,91100.0],["2018-12-28",27.3378,27.6673,27.2842,27.3455,195200.0],["2018-12-31",27.5294,27.5753,27.3455,27.4221,99900.0],["2019-01-02",26.8168,26.9317,26.6942,26.9317,136400.0],["2019-01-03",26.6252,26.7325,26.5333,26.6176,132800.0],["2019-01-04",26.9087,27.0467,26.7861,26.9777,69200.0],["2019-01-07",26.9854,27.1079,26.9624,26.97,69100.0],["2019-01-08",26.7478,26.8474,26.5486,26.6176,126000.0],["2019-01-09",26.6942,26.7325,26.5716,26.5793,83400.0],["2019-01-10",26.5027,26.7785,26.495,26.7249,136400.0],["2019-01-11",26.5333,26.6176,26.4184,26.6023,71000.0],["2019-01-14",26.3724,26.449,26.3724,26.3724,49100.0],["2019-01-15",26.5103,26.5793,26.426,26.4643,138400.0],["2019-01-16",26.5103,26.5946,26.4643,26.4643,47200.0],["2019-01-17",26.3877,26.5256,26.3341,26.4643,91500.0],["2019-01-18",26.4567,26.5333,26.4337,26.4643,63900.0],["2019-01-22",26.3954,26.518,26.3724,26.4797,93800.0],["2019-01-23",26.3877,26.518,26.3877,26.518,139300.0],["2019-01-24",26.4643,26.5256,26.4414,26.449,68000.0],["2019-01-25",26.5563,26.5716,26.472,26.495,100500.0],["2019-01-28",26.3034,26.6252,26.3034,26.6252,84100.0],["2019-01-29",26.6712,26.6712,26.4337,26.5486,129800.0],["2019-01-30",26.7019,26.8551,26.5716,26.8091,64500.0],["2019-01-31",26.8091,27.0313,26.8091,26.8934,85000.0],["2019-02-01",26.8781,26.9547,26.7785,26.8934,49600.0],["2019-02-04",26.9164,26.9164,26.7938,26.9087,27200.0],["2019-02-05",26.9854,27.039,26.9241,27.0083,35800.0],["2019-02-06",27.0083,27.085,26.9394,26.993,77400.0],["2019-02-07",26.9547,26.9547,26.7249,26.8245,50800.0],["2019-02-08",26.8321,26.8474,26.7249,26.8474,75700.0],["2019-02-11",26.8091,26.8091,26.2498,26.2728,122000.0],["2019-02-12",26.449,26.4567,26.3188,26.3264,123400.0],["2019-02-13",26.2422,26.3494,26.2268,26.2728,91600.0],["2019-02-14",26.2421,26.2728,26.1732,26.2038,59500.0],["2019-02-15",26.3341,26.4567,26.2881,26.4107,80200.0],["2019-02-19",26.3341,26.3877,26.2805,26.3494,50200.0],["2019-02-20",26.4107,26.4873,26.3954,26.449,30100.0],["2019-02-21",26.4873,26.4873,26.2651,26.3571,66400.0],["2019-02-22",26.5256,26.6789,26.4873,26.6789,48900.0],["2019-02-25",26.7019,26.7402,26.5716,26.6636,75600.0],["2019-02-26",26.5793,26.6406,26.495,26.6329,44500.0],["2019-02-27",26.7402,26.7402,26.6099,26.6406,71800.0],["2019-02-28",26.6712,26.7019,26.5027,26.6789,68700.0],["2019-03-01",26.7785,26.7785,26.5563,26.5563,43700.0],["2019-03-04",26.6559,26.6712,26.4797,26.5869,112800.0],["2019-03-05",26.7095,26.7172,26.5563,26.5869,57400.0],["2019-03-06",26.5869,26.7555,26.5486,26.7478,51500.0],["2019-03-07",26.6099,26.6712,26.5027,26.5256,56300.0],["2019-03-08",26.6252,26.6482,26.5333,26.5946,46300.0],["2019-03-11",26.5333,26.6099,26.5333,26.5486,38800.0],["2019-03-12",26.6406,26.8474,26.6406,26.8398,47800.0],["2019-03-13",26.8168,26.8168,26.7325,26.7478,28000.0],["2019-03-14",26.6252,26.7249,26.6252,26.7019,32100.0],["2019-03-15",26.7938,26.8858,26.7325,26.8858,78500.0],["2019-03-18",26.9394,27.0007,26.8858,27.0007,34300.0],["2019-03-19",27.0467,27.062,26.9854,27.0007,50800.0],["2019-03-20",27.0313,27.1692,26.9317,26.993,46600.0],["2019-03-21",27.016,27.016,26.8704,26.9317,53300.0],["2019-03-22",26.9164,27.0083,26.8781,26.8934,59800.0],["2019-03-25",26.8551,26.8781,26.7938,26.8398,31900.0],["2019-03-26",26.9394,27.1003,26.9394,27.085,54700.0],["2019-03-27",27.085,27.1156,27.0083,27.0696,96400.0],["2019-03-28",27.1539,27.2305,27.085,27.085,98000.0],["2019-03-29",27.1999,27.2765,27.1539,27.2382,71600.0],["2019-04-01",27.3991,27.5294,27.3914,27.491,52700.0],["2019-04-02",27.2842,27.2995,27.1233,27.2076,35600.0],["2019-04-03",27.108,27.108,26.9241,26.947,62300.0],["2019-04-04",26.97,26.9854,26.8934,26.947,47200.0],["2019-04-05",26.9777,26.9777,26.8858,26.9241,41100.0],["2019-04-08",26.8934,26.8934,26.8168,26.8321,36500.0],["2019-04-09",27.016,27.0926,26.8934,26.9164,176300.0],["2019-04-10",26.9317,26.993,26.8474,26.9087,96100.0],["2019-04-11",26.8398,27.0007,26.7632,26.7938,71400.0],["2019-04-12",26.9241,27.2229,26.9241,26.9547,92200.0],["2019-04-15",27.016,27.1539,26.9241,26.9547,115000.0],["2019-04-16",27.1386,27.2918,27.1003,27.2459,85600.0],["2019-04-17",27.1769,27.2305,27.0313,27.039,89000.0],["2019-04-18",27.1233,27.2382,27.1156,27.1233,90300.0],["2019-04-22",27.1539,27.1922,27.1003,27.1386,60800.0],["2019-04-23",27.2688,27.2918,27.1846,27.2459,146100.0],["2019-04-24",27.2229,27.2229,27.1386,27.1999,52100.0],["2019-04-25",27.1999,27.3225,27.1156,27.2382,51400.0],["2019-04-26",27.2229,27.491,27.2229,27.3991,59800.0],["2019-04-29",27.4451,27.5907,27.3378,27.4757,54800.0],["2019-04-30",27.5677,27.6673,27.5064,27.6136,30800.0],["2019-05-01",27.606,27.6826,27.56,27.5983,23600.0],["2019-05-02",27.5523,27.5753,27.4297,27.4681,198200.0],["2019-05-03",27.5753,27.7209,27.4987,27.6366,57300.0],["2019-05-06",27.3761,27.5983,27.3685,27.5983,55300.0],["2019-05-07",27.4527,27.514,27.3685,27.4374,48200.0],["2019-05-08",27.5217,27.6903,27.4757,27.4834,77800.0],["2019-05-09",27.3455,27.3608,27.1079,27.1463,49300.0],["2019-05-10",27.2152,27.2612,27.1769,27.2076,73700.0],["2019-05-13",27.016,27.1463,26.947,27.1003,67300.0],["2019-05-14",27.3455,27.5217,27.3455,27.5064,77600.0],["2019-05-15",27.3378,27.3685,27.2459,27.2459,87500.0],["2019-05-16",27.2688,27.3685,27.2535,27.3531,57000.0],["2019-05-17",27.1769,27.2765,27.1309,27.1616,36800.0],["2019-05-20",27.1922,27.3914,27.1922,27.2995,53000.0],["2019-05-21",27.5064,27.5064,27.3455,27.4604,69200.0],["2019-05-22",27.3225,27.4451,27.2995,27.4221,46300.0],["2019-05-23",27.2995,27.3455,27.2382,27.2995,39300.0],["2019-05-24",27.4144,27.4527,27.3991,27.4527,29100.0],["2019-05-28",27.4144,27.4144,27.1846,27.2076,54400.0],["2019-05-29",27.2459,27.3225,27.1769,27.2229,55600.0],["2019-05-30",27.3761,27.4527,27.3378,27.3608,58100.0],["2019-05-31",27.2689,27.3685,27.2689,27.3455,46300.0],["2019-06-03",27.4451,27.6519,27.4221,27.606,74000.0],["2019-06-04",27.5677,27.6519,27.5064,27.6519,87000.0],["2019-06-05",27.7516,27.8052,27.6596,27.6749,32900.0],["2019-06-06",27.7439,27.8512,27.5753,27.7362,34300.0],["2019-06-07",27.7669,27.8971,27.7362,27.8971,47400.0],["2019-06-10",27.8971,27.9048,27.7592,27.7822,35600.0],["2019-06-11",27.7516,28.0197,27.7516,27.8971,42000.0],["2019-06-12",27.8128,27.8128,27.6519,27.7209,76800.0],["2019-06-13",27.606,27.6903,27.606,27.6213,69400.0],["2019-06-14",27.56,27.56,27.2842,27.4681,74300.0],["2019-06-17",27.3608,27.4144,27.3225,27.3914,48100.0],["2019-06-18",27.4144,27.6673,27.4144,27.6213,88200.0],["2019-06-19",27.6136,28.1423,27.6136,28.127,68900.0],["2019-06-20",27.9967,28.0657,27.9354,28.035,75600.0],["2019-06-21",28.0044,28.1883,27.6749,27.6749,405900.0],["2019-06-24",27.9737,28.1959,27.9737,28.1193,98300.0],["2019-06-25",28.0963,28.2572,28.081,28.173,91400.0],["2019-06-26",28.173,28.2879,28.15,28.1576,57200.0],["2019-06-27",28.0963,28.15,28.0197,28.0427,70300.0],["2019-06-28",28.0274,28.058,27.9661,27.9967,34200.0],["2019-07-01",28.1576,28.1576,27.8741,27.9737,31700.0],["2019-07-02",28.081,28.1653,28.0657,28.1576,77600.0],["2019-07-03",28.1193,28.1883,28.0887,28.1653,38000.0],["2019-07-05",28.1117,28.1806,28.0044,28.1347,77300.0],["2019-07-08",28.1117,28.2113,28.0427,28.1423,72300.0],["2019-07-09",27.9967,28.1423,27.8435,28.0121,80500.0],["2019-07-10",28.0657,28.2036,28.0657,28.1347,55100.0],["2019-07-11",28.0197,28.1806,28.0121,28.1423,66200.0],["2019-07-12",27.9891,28.1117,27.9584,28.0887,49800.0],["2019-07-15",27.9814,28.0197,27.8971,27.9431,76700.0],["2019-07-16",27.9354,27.9354,27.6366,27.6979,91500.0],["2019-07-17",27.7745,27.7745,27.6749,27.6979,67100.0],["2019-07-18",27.6596,27.8971,27.6596,27.8895,41400.0],["2019-07-19",27.8588,27.9354,27.7975,27.8052,101700.0],["2019-07-22",27.9431,27.9584,27.8052,27.9201,75500.0],["2019-07-23",27.8895,27.9278,27.7362,27.9278,122800.0],["2019-07-24",28.0578,28.0817,27.7227,27.7626,87300.0],["2019-07-25",27.6509,27.6589,27.4355,27.4435,62700.0],["2019-07-26",27.6031,27.8424,27.6031,27.7227,124100.0],["2019-07-29",27.7068,27.8105,27.6589,27.7945,49000.0],["2019-07-30",27.7227,27.7467,27.5233,27.635,75500.0],["2019-07-31",27.5871,27.6589,27.1643,27.3239,101300.0],["2019-08-01",27.1882,27.6589,27.0925,27.1404,90000.0],["2019-08-02",27.1483,27.1483,26.9569,27.0207,68700.0],["2019-08-05",26.917,27.0287,26.8133,26.8931,139300.0],["2019-08-06",26.9329,27.0925,26.8691,26.925,79500.0],["2019-08-07",26.8372,27.0207,26.8213,26.9649,54700.0],["2019-08-08",27.268,27.268,27.1324,27.1324,82600.0],["2019-08-09",27.0127,27.1324,26.9649,27.0446,81000.0],["2019-08-12",27.1723,27.2521,27.0047,27.1723,78800.0],["2019-08-13",27.1643,27.5153,27.0127,27.284,74700.0],["2019-08-14",27.1244,27.1803,26.8931,26.9329,77400.0],["2019-08-15",26.925,27.0526,26.925,26.9808,67300.0],["2019-08-16",27.2441,27.3478,27.1882,27.268,126000.0],["2019-08-19",27.2281,27.3478,26.925,27.1882,46700.0],["2019-08-20",27.1005,27.1962,27.0686,27.0765,63100.0],["2019-08-21",27.2521,27.3079,27.1404,27.1643,77300.0],["2019-08-22",27.1164,27.1723,27.0367,27.0367,82100.0],["2019-08-23",27.1643,27.3079,26.9409,26.9489,116700.0],["2019-08-26",26.9968,27.1563,26.9808,27.1324,90200.0],["2019-08-27",27.1483,27.2441,27.0686,27.0845,80000.0],["2019-08-28",27.1404,27.2042,27.1244,27.1483,97600.0],["2019-08-29",27.284,27.5472,27.276,27.5313,142500.0],["2019-08-30",27.5632,27.643,27.4994,27.5233,68800.0],["2019-09-03",27.5552,27.8424,27.5552,27.8424,94300.0],["2019-09-04",27.8584,27.9621,27.8424,27.8903,44000.0],["2019-09-05",27.8903,27.9142,27.7387,27.7866,89200.0],["2019-09-06",27.9142,28.002,27.8504,27.8663,100600.0],["2019-09-09",27.986,28.0578,27.9222,27.9222,110000.0],["2019-09-10",28.0259,28.1934,27.986,27.986,104800.0],["2019-09-11",28.2014,28.2493,28.1456,28.1934,77000.0],["2019-09-12",28.3051,28.5046,28.3051,28.3769,86000.0],["2019-09-13",28.3769,28.6561,28.345,28.5684,370900.0],["2019-09-16",28.6801,28.6801,28.4567,28.4886,75400.0],["2019-09-17",28.4328,28.6083,28.4328,28.6083,52800.0],["2019-09-18",28.5285,28.72,28.4886,28.5524,73300.0],["2019-09-19",28.6561,28.712,28.5843,28.6242,75900.0],["2019-09-20",28.7519,28.7758,28.6561,28.6881,97500.0],["2019-09-23",28.6083,28.6561,28.5445,28.5843,58200.0],["2019-09-24",28.6641,28.6641,28.4886,28.5445,198100.0],["2019-09-25",28.4806,28.4806,28.3051,28.337,76300.0],["2019-09-26",28.2253,28.4328,28.2253,28.4009,63100.0],["2019-09-27",28.6402,28.6402,28.4009,28.4966,38600.0],["2019-09-30",28.5125,28.7279,28.4487,28.4727,37300.0],["2019-10-01",28.5604,28.7439,28.5604,28.712,62200.0],["2019-10-02",28.6881,28.712,28.5764,28.6003,48100.0],["2019-10-03",28.5764,28.7519,28.5764,28.712,40000.0],["2019-10-04",28.6721,28.9194,28.6561,28.9194,39700.0],["2019-10-07",28.9513,28.9992,28.8955,28.9593,24300.0],["2019-10-08",29.0231,29.0391,28.8795,29.0231,40100.0],["2019-10-09",28.8237,28.8795,28.6801,28.8396,43400.0],["2019-10-10",28.9035,28.9832,28.7997,28.9673,44200.0],["2019-10-11",29.0869,29.2146,29.0072,29.1827,45900.0],["2019-10-14",29.0471,29.1508,28.9912,28.9992,24800.0],["2019-10-15",29.063,29.1428,28.9832,29.1348,45300.0],["2019-10-16",29.1189,29.1428,29.063,29.063,47100.0],["2019-10-17",29.063,29.1747,29.0151,29.0869,48500.0],["2019-10-18",29.079,29.2385,29.079,29.2146,54000.0],["2019-10-21",29.2066,29.3901,29.1907,29.3582,81700.0],["2019-10-22",29.3821,29.3901,29.2465,29.2465,34500.0],["2019-10-23",29.2625,29.2625,29.1029,29.1428,37200.0],["2019-10-24",29.2226,29.3741,29.1986,29.2944,33800.0],["2019-10-25",29.0949,29.2864,29.0949,29.1667,25900.0],["2019-10-28",29.2704,29.3343,29.2704,29.2944,33900.0],["2019-10-29",29.2305,29.2704,29.2066,29.2146,84300.0],["2019-10-30",29.3901,29.3901,29.2385,29.3422,41200.0],["2019-10-31",29.2465,29.3023,29.1268,29.1827,46900.0],["2019-11-01",29.3662,29.4459,29.3183,29.4061,52400.0],["2019-11-04",29.438,29.5497,29.438,29.5337,31500.0],["2019-11-05",29.5018,29.5975,29.4459,29.5177,50000.0],["2019-11-06",29.6534,29.6773,29.5736,29.6135,35500.0],["2019-11-07",29.5736,29.781,29.5736,29.7651,52700.0],["2019-11-08",29.8049,29.8528,29.6853,29.8528,51400.0],["2019-11-11",29.8289,29.9166,29.789,29.9087,36400.0],["2019-11-12",29.7491,29.781,29.7092,29.7411,39200.0],["2019-11-13",29.5656,29.6534,29.4699,29.6534,73400.0],["2019-11-14",29.6693,29.7571,29.5497,29.7571,54400.0],["2019-11-15",29.8209,29.8528,29.7651,29.8448,54600.0],["2019-11-18",29.8767,29.9166,29.797,29.8847,42300.0],["2019-11-19",29.773,29.773,29.6055,29.7092,49800.0],["2019-11-20",29.9246,29.9725,29.8289,29.8289,58400.0],["2019-11-21",29.6534,29.7571,29.6055,29.7571,41100.0],["2019-11-22",29.9166,29.9166,29.8049,29.8049,69400.0],["2019-11-25",29.7571,29.8847,29.7252,29.8289,52400.0],["2019-11-26",29.5098,29.6294,29.4061,29.5736,107700.0],["2019-11-27",29.7651,29.7651,29.5816,29.7172,60300.0],["2019-11-29",29.7252,29.7491,29.6534,29.6933,30400.0],["2019-12-02",29.7411,29.7411,29.6215,29.6215,60300.0],["2019-12-03",29.6055,29.7411,29.6055,29.7092,44400.0],["2019-12-04",29.773,29.8129,29.7571,29.7651,36700.0],["2019-12-05",29.7172,29.7651,29.6853,29.7331,47500.0],["2019-12-06",29.6374,29.6534,29.5895,29.6055,40300.0],["2019-12-09",29.5018,29.5018,29.3422,29.3901,69400.0],["2019-12-10",29.1587,29.3981,28.9753,29.3981,59100.0],["2019-12-11",29.1747,29.3662,29.079,29.3502,67200.0],["2019-12-12",29.5018,29.6773,29.3183,29.5656,100100.0],["2019-12-13",29.5975,29.6933,29.5257,29.6933,44600.0],["2019-12-16",29.4539,29.4858,29.2305,29.3023,75900.0],["2019-12-17",29.2625,29.3103,29.2066,29.2545,66800.0],["2019-12-18",29.2066,29.3023,29.2066,29.2944,66300.0],["2019-12-19",29.2784,29.2864,29.1907,29.2864,47800.0],["2019-12-20",29.1986,29.43,29.1907,29.3263,102900.0],["2019-12-23",29.2784,29.5018,29.2784,29.5018,52500.0],["2019-12-24",29.43,29.43,29.3263,29.414,29500.0],["2019-12-26",29.4459,29.6135,29.4061,29.6135,58200.0],["2019-12-27",29.5656,29.6534,29.4779,29.6374,52800.0],["2019-12-30",29.5337,29.5736,29.4619,29.4938,31800.0],["2019-12-31",29.3263,29.4459,29.2305,29.438,45300.0],["2020-01-02",29.3582,29.3901,29.2385,29.3502,60400.0],["2020-01-03",29.2784,29.4061,29.2385,29.3741,48500.0],["2020-01-06",29.2066,29.4061,29.1587,29.3901,29300.0],["2020-01-07",29.2385,29.2864,29.1348,29.1667,53000.0],["2020-01-08",29.1029,29.2864,29.055,29.2385,52400.0],["2020-01-09",29.3981,29.3981,29.2226,29.3023,28900.0],["2020-01-10",29.0869,29.3901,28.8875,28.8875,62800.0],["2020-01-13",29.0391,29.3502,29.0391,29.2864,78100.0],["2020-01-14",29.1747,29.2864,29.1189,29.1428,47500.0],["2020-01-15",29.1189,29.1827,28.9753,28.9992,47000.0],["2020-01-16",29.1189,29.3023,28.9912,29.1109,46700.0],["2020-01-17",29.1029,29.1747,29.0471,29.1348,24300.0],["2020-01-21",29.1029,29.1587,29.0471,29.1029,41300.0],["2020-01-22",29.1986,29.1986,28.9433,29.071,54600.0],["2020-01-23",29.1986,29.2625,28.8476,28.8556,48100.0],["2020-01-24",28.8077,28.9912,28.7359,28.8317,38100.0],["2020-01-27",28.5843,28.8157,28.1456,28.5923,53600.0],["2020-01-28",28.5524,28.7678,28.4567,28.7678,59200.0],["2020-01-29",28.7997,28.8237,28.6163,28.6163,34300.0],["2020-01-30",28.4966,28.7279,28.4966,28.696,72900.0],["2020-01-31",28.6322,28.6322,28.2094,28.5285,91900.0],["2020-02-03",28.4647,28.5604,28.361,28.4806,57300.0],["2020-02-04",28.6402,28.7519,28.6402,28.6561,129300.0],["2020-02-05",28.7678,28.8795,28.6721,28.6801,67300.0],["2020-02-06",28.7758,28.7758,28.6721,28.6801,37100.0],["2020-02-07",28.6881,28.72,28.6322,28.72,41500.0],["2020-02-10",28.7279,28.8636,28.6721,28.8556,24600.0],["2020-02-11",28.8715,28.8795,28.7279,28.7439,36500.0],["2020-02-12",28.7279,28.8237,28.7279,28.7359,52400.0],["2020-02-13",28.7758,28.9992,28.7758,28.9992,68300.0],["2020-02-14",28.9753,28.9753,28.7997,28.7997,43200.0],["2020-02-18",28.8636,29.0072,28.8636,28.9832,39900.0],["2020-02-19",29.0391,29.2465,28.9992,29.2146,50700.0],["2020-02-20",28.9433,28.9513,28.7439,28.7599,58500.0],["2020-02-21",28.6881,28.8556,28.6721,28.6801,51500.0],["2020-02-24",28.4407,28.4886,28.2652,28.2652,66800.0],["2020-02-25",28.5205,28.6003,28.2413,28.2413,107600.0],["2020-02-26",28.4487,28.4966,28.2573,28.3769,93400.0],["2020-02-27",28.2971,28.4248,28.1855,28.2573,67600.0],["2020-02-28",27.9461,28.0977,27.8424,28.0498,157400.0],["2020-03-02",28.4567,28.9673,28.4567,28.9673,146500.0],["2020-03-03",29.0471,29.071,28.7997,28.9433,94800.0],["2020-03-04",28.9832,29.3821,28.9832,29.3741,84700.0],["2020-03-05",29.1508,29.3901,29.1508,29.2944,89600.0],["2020-03-06",28.9593,29.1747,28.9433,29.1428,115300.0],["2020-03-09",27.9701,28.8077,27.9701,28.6482,110000.0],["2020-03-10",28.8795,29.1348,28.6561,29.1348,101600.0],["2020-03-11",28.7359,28.9912,28.696,28.8237,129700.0],["2020-03-12",28.2652,28.4407,27.8823,28.1934,211300.0],["2020-03-13",28.5764,28.7997,28.1775,28.72,301300.0],["2020-03-16",27.9701,28.4727,27.6988,28.0738,424000.0],["2020-03-17",28.2413,29.1747,28.2333,29.0231,431000.0],["2020-03-18",28.0339,28.0897,27.4914,27.8344,403600.0],["2020-03-19",27.8823,28.4248,27.8823,28.1057,305400.0],["2020-03-20",28.2812,28.4806,28.0339,28.1615,187100.0],["2020-03-23",28.0179,28.2174,27.6988,27.7706,193200.0],["2020-03-24",28.4407,28.7678,28.3211,28.7678,190100.0],["2020-03-25",28.6721,28.9035,28.4328,28.4806,164000.0],["2020-03-26",28.5205,28.7838,28.3849,28.7599,136400.0],["2020-03-27",28.2094,28.4407,28.1695,28.2652,145000.0],["2020-03-30",28.0897,28.353,28.0897,28.2892,147400.0],["2020-03-31",28.2892,28.6083,28.2892,28.3769,143600.0],["2020-04-01",28.1855,28.5365,28.1855,28.2333,155200.0],["2020-04-02",27.9302,28.4647,27.8663,28.4248,436700.0],["2020-04-03",28.1934,28.3929,28.0817,28.337,190200.0],["2020-04-06",28.6561,28.7918,28.4806,28.5923,226200.0],["2020-04-07",28.5445,28.8077,28.4647,28.712,236400.0],["2020-04-08",28.5046,28.8157,28.4248,28.4248,206200.0],["2020-04-09",28.6083,28.7519,28.5285,28.6402,167600.0],["2020-04-13",28.7678,28.8795,28.6721,28.8157,91400.0],["2020-04-14",29.0231,29.0869,28.8715,28.9274,150700.0],["2020-04-15",28.8556,29.0231,28.8077,28.8237,132900.0],["2020-04-16",28.7359,28.7359,28.2732,28.2732,562700.0],["2020-04-17",28.6801,28.8077,28.5285,28.5604,281200.0],["2020-04-20",28.6083,28.9114,28.5923,28.6482,171700.0],["2020-04-21",28.6003,28.7758,28.5285,28.7599,274600.0],["2020-04-22",28.9194,28.9912,28.8556,28.9513,175400.0],["2020-04-23",28.9832,29.0869,28.8317,29.0391,129500.0],["2020-04-24",28.9992,29.0869,28.8636,29.0151,85700.0],["2020-04-27",29.2226,29.3662,29.1827,29.2465,131200.0],["2020-04-28",29.3582,29.414,29.1907,29.2864,214500.0],["2020-04-29",29.4699,29.7411,29.3821,29.7092,196200.0],["2020-04-30",29.6693,29.7252,29.3502,29.3662,160300.0],["2020-05-01",29.1189,29.2545,29.0311,29.1109,131400.0],["2020-05-04",29.2784,29.3741,29.1827,29.3183,127500.0],["2020-05-05",29.3183,29.4061,29.1986,29.3183,111300.0],["2020-05-06",29.2784,29.3741,29.2146,29.2385,69100.0],["2020-05-07",29.2704,29.3343,29.0471,29.1348,97700.0],["2020-05-08",29.2864,29.6773,29.2864,29.5975,91800.0],["2020-05-11",29.5736,29.5736,29.0072,29.0072,125100.0],["2020-05-12",29.1986,29.4459,29.1986,29.3183,105700.0],["2020-05-13",29.2784,29.422,29.1348,29.1667,141300.0],["2020-05-14",29.055,29.4699,29.055,29.4699,187500.0],["2020-05-15",29.5975,29.5975,29.3821,29.5098,144500.0],["2020-05-18",29.773,29.9007,29.6693,29.797,162700.0],["2020-05-19",29.773,29.8448,29.5417,29.5417,190000.0],["2020-05-20",29.6534,29.8528,29.6215,29.7411,122300.0],["2020-05-21",29.789,29.8767,29.6534,29.6933,83400.0],["2020-05-22",29.5975,29.7491,29.4619,29.7331,147700.0],["2020-05-26",29.7571,29.789,29.5337,29.5497,147200.0],["2020-05-27",29.4858,29.5337,29.3343,29.3981,115000.0],["2020-05-28",29.5337,29.5497,29.2545,29.2944,148300.0],["2020-05-29",29.1827,29.6055,29.1827,29.5417,178900.0],["2020-06-01",29.7092,29.9246,29.7092,29.8608,85600.0],["2020-06-02",29.9565,30.0443,29.8927,29.9166,154700.0],["2020-06-03",30.0124,30.3395,29.9964,30.2357,134100.0],["2020-06-04",30.2597,30.2916,30.1639,30.2198,58600.0],["2020-06-05",30.3235,30.5229,30.3075,30.3474,167500.0],["2020-06-08",30.4751,30.4751,30.2517,30.3714,114900.0],["2020-06-09",30.3554,30.3714,30.1639,30.2677,144000.0],["2020-06-10",30.3793,30.6586,30.3075,30.5309,111400.0],["2020-06-11",30.2597,30.3714,29.8847,29.8847,112300.0],["2020-06-12",30.3155,30.4671,30.0682,30.2597,120500.0],["2020-06-15",29.9166,30.1161,29.7172,30.0363,126800.0],["2020-06-16",30.2597,30.3075,29.9725,30.0523,104100.0],["2020-06-17",30.2357,30.2836,30.1161,30.1799,107800.0],["2020-06-18",29.9406,30.2038,29.9406,30.1639,49400.0],["2020-06-19",30.2437,30.3554,30.0203,30.14,219500.0],["2020-06-22",30.2996,30.3714,30.1719,30.1719,133100.0],["2020-06-23",30.507,30.6267,30.2756,30.2756,159300.0],["2020-06-24",30.5549,30.6426,30.507,30.5389,122200.0],["2020-06-25",30.507,30.6267,30.4113,30.5788,98300.0],["2020-06-26",30.3714,30.7144,30.3634,30.515,192200.0],["2020-06-29",30.874,30.9537,30.7862,30.85,154700.0],["2020-06-30",31.2729,31.4883,31.1532,31.4085,232900.0],["2020-07-01",31.6725,31.7718,31.3994,31.598,289800.0],["2020-07-02",31.7139,31.9208,31.7056,31.7801,163800.0],["2020-07-06",31.6477,31.7635,31.3994,31.747,147600.0],["2020-07-07",31.4987,31.5483,31.3414,31.4242,100300.0],["2020-07-08",31.5897,31.6228,31.4325,31.5649,116500.0],["2020-07-09",31.2173,31.4159,31.2173,31.3828,148400.0],["2020-07-10",31.3994,31.3994,31.1428,31.2918,110300.0],["2020-07-13",31.2339,31.3663,31.1676,31.1842,119500.0],["2020-07-14",31.0601,31.1925,31.0352,31.118,145900.0],["2020-07-15",31.118,31.118,30.7456,30.9773,115200.0],["2020-07-16",30.9442,31.0104,30.7869,30.9028,86800.0],["2020-07-17",30.9111,31.0352,30.9111,30.9607,101200.0],["2020-07-20",31.0601,31.1263,30.8945,31.0683,85100.0],["2020-07-21",31.0601,31.0601,30.58,30.58,207700.0],["2020-07-22",30.5635,30.7042,30.2573,30.4807,324700.0],["2020-07-23",30.34,30.4725,30.2407,30.3318,236800.0],["2020-07-24",30.4311,30.6214,30.2159,30.3897,543000.0],["2020-07-27",30.4062,30.5966,30.2987,30.3814,225400.0],["2020-07-28",30.4807,30.5387,30.2987,30.3235,125300.0],["2020-07-29",30.3897,30.5883,30.2987,30.3318,183000.0],["2020-07-30",30.3566,30.7373,30.158,30.4807,115400.0],["2020-07-31",30.6049,30.7042,30.3814,30.5221,127400.0],["2020-08-03",30.2573,30.4807,30.0918,30.1497,247400.0],["2020-08-04",30.3649,30.4145,30.2242,30.3152,115100.0],["2020-08-05",30.249,30.5138,30.2159,30.2821,132500.0],["2020-08-06",30.3731,30.3731,30.1828,30.2821,155900.0],["2020-08-07",30.2159,30.5387,30.2159,30.4973,127100.0],["2020-08-10",30.3897,30.5138,30.1993,30.2821,166000.0],["2020-08-11",30.3483,30.4807,30.2904,30.3069,93500.0],["2020-08-12",30.5056,30.6214,30.4807,30.5221,86100.0],["2020-08-13",30.6132,30.7125,30.4973,30.5718,97000.0],["2020-08-14",30.5552,30.58,30.4311,30.5138,73800.0],["2020-08-17",30.5304,30.6049,30.4476,30.5883,125400.0],["2020-08-18",30.5552,30.638,30.4228,30.4393,71900.0],["2020-08-19",30.4973,30.6049,30.3566,30.3566,101100.0],["2020-08-20",30.3483,30.5221,30.3318,30.4311,108800.0],["2020-08-21",30.5138,30.5966,30.4228,30.5966,83200.0],["2020-08-24",30.5635,30.6876,30.4642,30.6462,109200.0],["2020-08-25",30.6876,30.7704,30.638,30.7373,76700.0],["2020-08-26",30.7042,30.9359,30.6545,30.8863,106100.0],["2020-08-27",30.9525,31.0352,30.7207,30.8035,166600.0],["2020-08-28",30.6959,30.7869,30.5966,30.7125,147100.0],["2020-08-31",30.5387,30.6049,30.4393,30.5552,138000.0],["2020-09-01",30.638,30.638,30.1828,30.2738,185300.0],["2020-09-02",30.2573,30.489,30.1331,30.3318,165100.0],["2020-09-03",30.3897,30.489,30.0504,30.1414,362500.0],["2020-09-04",30.2076,30.3318,30.0504,30.2159,288800.0],["2020-09-08",30.2904,30.6876,30.2242,30.4228,249700.0],["2020-09-09",30.4228,30.5552,30.2987,30.3152,113000.0],["2020-09-10",30.4311,30.4559,30.2076,30.2987,128200.0],["2020-09-11",30.4973,30.5883,30.3318,30.4807,142900.0],["2020-09-14",30.6545,30.7787,30.6214,30.6214,115800.0],["2020-09-15",30.6876,30.9856,30.6794,30.6876,97900.0],["2020-09-16",30.7456,30.7787,30.5469,30.5718,127700.0],["2020-09-17",30.5056,30.7621,30.5056,30.6711,116300.0],["2020-09-18",30.7456,30.8614,30.489,30.58,368400.0],["2020-09-21",30.638,30.6545,30.4973,30.5966,224100.0],["2020-09-22",30.4725,30.6794,30.4725,30.6049,142400.0],["2020-09-23",30.6876,30.6876,30.158,30.2656,175000.0],["2020-09-24",30.1662,30.1662,29.9014,29.9759,222000.0],["2020-09-25",30.1331,30.2573,30.0504,30.1993,404700.0],["2020-09-28",30.3649,30.5387,30.3566,30.4311,185000.0],["2020-09-29",30.5552,30.6049,30.4725,30.5718,245800.0],["2020-09-30",30.4476,30.4476,29.9759,29.9842,352400.0],["2020-10-01",30.0421,30.1745,30.0421,30.1331,118600.0],["2020-10-02",30.0173,30.1993,30.0173,30.1249,102400.0],["2020-10-05",30.4559,30.6131,30.4311,30.4973,158900.0],["2020-10-06",30.58,30.7207,30.5635,30.5883,182500.0],["2020-10-07",30.3566,30.5304,30.3566,30.4725,172100.0],["2020-10-08",30.5966,30.7125,30.4725,30.4973,92800.0],["2020-10-09",30.6049,30.6628,30.4973,30.6297,108200.0],["2020-10-12",30.6463,30.6711,30.5221,30.6711,101600.0],["2020-10-13",30.6132,30.7869,30.5966,30.638,84100.0],["2020-10-14",30.6214,30.7787,30.4642,30.6131,144500.0],["2020-10-15",30.4145,30.4725,30.2738,30.3731,74800.0],["2020-10-16",30.4145,30.4807,30.3566,30.4145,70700.0],["2020-10-19",30.5138,30.6794,30.4228,30.4311,81700.0],["2020-10-20",30.489,30.6214,30.489,30.5056,89400.0],["2020-10-21",30.5718,30.8035,30.5718,30.6462,108300.0],["2020-10-22",30.7042,30.8614,30.6959,30.8449,101200.0],["2020-10-23",30.9276,31.118,30.8697,31.0435,77500.0],["2020-10-26",31.0683,31.3083,31.0683,31.1511,91400.0],["2020-10-27",31.3414,31.4573,31.3083,31.4159,82200.0],["2020-10-28",31.118,31.2007,31.0187,31.0352,79400.0],["2020-10-29",30.9194,31.0187,30.8283,31.0021,70900.0],["2020-10-30",30.8449,31.3332,30.8449,31.267,74200.0],["2020-11-02",31.6063,31.747,31.5732,31.6559,78600.0],["2020-11-03",31.6973,31.7966,31.6477,31.7056,73400.0],["2020-11-04",31.7552,31.7966,31.6145,31.6145,47100.0],["2020-11-05",31.8215,31.9787,31.747,31.9621,45600.0],["2020-11-06",31.9125,31.987,31.7801,31.9621,62500.0],["2020-11-09",31.9953,32.1773,31.8628,31.9953,59100.0],["2020-11-10",32.0532,32.0532,31.689,31.747,109900.0],["2020-11-11",31.9042,32.1111,31.8877,31.9042,107500.0],["2020-11-12",31.8877,31.9621,31.6477,31.6477,71700.0],["2020-11-13",31.7966,31.8794,31.7387,31.7883,74800.0],["2020-11-16",31.6228,31.6642,31.3994,31.4739,60800.0],["2020-11-17",31.6146,31.6394,31.507,31.5483,82300.0],["2020-11-18",31.8711,31.9125,31.5566,31.5649,81200.0],["2020-11-19",31.6146,31.689,31.5814,31.6394,61100.0],["2020-11-20",31.5483,31.7387,31.5152,31.6477,63600.0],["2020-11-23",31.8463,31.9621,31.7304,31.7304,76000.0],["2020-11-24",31.8463,31.8546,31.6146,31.7387,63000.0],["2020-11-25",31.6311,31.6311,31.449,31.5318,65900.0],["2020-11-27",31.5732,31.7966,31.5566,31.7966,41500.0],["2020-11-30",31.5649,31.5649,31.449,31.5152,74100.0],["2020-12-01",31.5814,31.689,31.5566,31.6642,60300.0],["2020-12-02",31.689,31.7056,31.5401,31.6228,38000.0],["2020-12-03",31.7635,31.8628,31.6808,31.6973,82500.0],["2020-12-04",31.8711,32.0946,31.6725,31.6725,102900.0],["2020-12-07",31.5897,31.7801,31.5897,31.7139,39600.0],["2020-12-08",31.8215,31.8297,31.7056,31.747,102800.0],["2020-12-09",31.6559,31.7221,31.2835,31.3994,198600.0],["2020-12-10",31.4656,31.507,31.2918,31.4739,207300.0],["2020-12-11",31.4656,31.6311,31.4573,31.6063,106600.0],["2020-12-14",31.747,31.7966,31.6559,31.7221,56600.0],["2020-12-15",31.8628,31.9787,31.7801,31.9621,65100.0],["2020-12-16",32.0035,32.169,31.987,32.078,46700.0],["2020-12-17",32.0863,32.1608,32.0283,32.0532,69600.0],["2020-12-18",32.0946,32.2022,32.0532,32.169,124000.0],["2020-12-21",31.9953,32.1856,31.7552,32.169,55200.0],["2020-12-22",32.0532,32.0863,31.9042,32.0615,58500.0],["2020-12-23",31.9208,31.9539,31.6559,31.6973,98200.0],["2020-12-24",31.6725,31.7552,31.6559,31.7139,25300.0],["2020-12-28",31.9787,32.1359,31.9787,32.1028,56800.0],["2020-12-29",32.0118,32.0366,31.8215,31.8794,58500.0],["2020-12-30",32.1939,32.2849,32.1442,32.1442,35400.0],["2020-12-31",31.9704,32.0035,31.8628,31.9621,68300.0],["2021-01-04",32.0946,32.1939,31.9704,32.1359,66000.0],["2021-01-05",32.3097,32.5332,32.2766,32.5249,51500.0],["2021-01-06",32.3428,32.3428,32.1028,32.169,61100.0],["2021-01-07",32.1028,32.2518,31.8959,32.1277,77800.0],["2021-01-08",32.2932,32.6491,32.2932,32.6491,89100.0],["2021-01-11",32.6904,32.7732,32.6242,32.7484,50200.0],["2021-01-12",32.798,32.8642,32.5415,32.6325,63500.0],["2021-01-13",32.8063,33.0711,32.7649,33.0546,88800.0],["2021-01-14",33.0711,33.3111,32.9967,33.2036,59700.0],["2021-01-15",32.9056,32.9139,32.7235,32.8063,36000.0],["2021-01-19",32.8394,32.8891,32.6987,32.7401,51700.0],["2021-01-20",32.2932,32.4587,32.1277,32.2435,95700.0],["2021-01-21",32.1111,32.2684,32.0035,32.0035,84800.0],["2021-01-22",32.0863,32.0863,31.8546,32.0035,117200.0],["2021-01-25",32.0946,32.169,31.8877,32.1111,82700.0],["2021-01-26",32.1773,32.3428,31.9042,32.2932,58900.0],["2021-01-27",32.0532,32.2518,31.8877,32.2435,85600.0],["2021-01-28",32.2684,32.5249,32.2187,32.467,116600.0],["2021-01-29",32.2518,32.3015,32.0201,32.0284,103700.0],["2021-02-01",32.2766,32.5001,32.1442,32.3594,64500.0],["2021-02-02",32.2849,32.6325,32.2849,32.558,74600.0],["2021-02-03",32.5084,32.5415,32.227,32.2353,62500.0],["2021-02-04",32.1028,32.5497,32.0946,32.5497,121400.0],["2021-02-05",32.227,32.3594,32.1111,32.2518,69400.0],["2021-02-08",32.2518,32.2766,32.1028,32.2601,110300.0],["2021-02-09",32.1525,32.5084,32.1277,32.467,113300.0],["2021-02-10",32.4835,32.558,32.3015,32.558,96900.0],["2021-02-11",32.558,32.6904,32.3263,32.558,93600.0],["2021-02-12",32.5001,32.6822,32.3925,32.5828,72000.0],["2021-02-16",32.6077,32.6822,32.4587,32.467,135100.0],["2021-02-17",32.3346,32.3759,32.227,32.318,124600.0],["2021-02-18",32.2518,32.467,32.1277,32.3511,110400.0],["2021-02-19",32.5746,32.6822,32.4587,32.558,75400.0],["2021-02-22",32.3759,32.4504,32.2849,32.3677,90100.0],["2021-02-23",32.5994,32.7815,32.4422,32.6573,79400.0],["2021-02-24",32.7401,33.0132,32.5994,32.8973,113800.0],["2021-02-25",33.0463,33.2201,32.9056,33.0215,165100.0],["2021-02-26",32.8973,32.8973,32.5497,32.616,95200.0],["2021-03-01",32.8477,32.9553,32.4587,32.8146,131400.0],["2021-03-02",32.7732,32.8229,32.558,32.5746,82300.0],["2021-03-03",32.6739,32.8891,32.5911,32.7815,85800.0],["2021-03-04",32.8229,32.9967,32.6077,32.6325,104500.0],["2021-03-05",32.8394,33.1042,32.7401,33.0049,125100.0],["2021-03-08",32.616,32.7649,32.558,32.558,144400.0],["2021-03-09",32.4918,32.6573,32.4422,32.5001,108800.0],["2021-03-10",32.2766,32.6491,32.2353,32.5332,117000.0],["2021-03-11",32.707,32.7815,32.6242,32.6656,113100.0],["2021-03-12",32.5415,32.6408,32.5166,32.616,61800.0],["2021-03-15",32.3594,32.7566,32.3594,32.6822,194900.0],["2021-03-16",32.6987,32.7318,32.5332,32.5746,156300.0],["2021-03-17",32.5911,32.6408,32.4173,32.4422,126200.0],["2021-03-18",32.4339,32.4918,32.1442,32.1773,143200.0],["2021-03-19",32.2187,32.2766,32.0201,32.1277,286000.0],["2021-03-22",32.2104,32.3097,32.2104,32.2435,59000.0],["2021-03-23",32.2518,32.318,32.078,32.0946,82700.0],["2021-03-24",32.227,32.2684,32.078,32.1277,100900.0],["2021-03-25",32.1442,32.1608,32.0201,32.0946,146700.0],["2021-03-26",32.1028,32.1608,31.8794,32.0366,139800.0],["2021-03-29",32.1939,32.4835,32.1856,32.4835,142200.0],["2021-03-30",32.3428,32.5663,32.3263,32.3759,79800.0],["2021-03-31",32.4091,32.4918,32.227,32.3925,163600.0],["2021-04-01",32.3594,32.5084,32.227,32.3842,111100.0],["2021-04-05",32.467,32.7401,32.3842,32.6987,108200.0],["2021-04-06",32.6987,32.7318,32.5911,32.6822,71300.0],["2021-04-07",32.6822,32.7815,32.4587,32.7815,64900.0],["2021-04-08",32.616,32.7732,32.4256,32.5166,202200.0],["2021-04-09",32.6904,32.6904,32.4422,32.6077,67900.0],["2021-04-12",32.5084,32.7567,32.5084,32.5746,66800.0],["2021-04-13",32.5166,32.7897,32.467,32.6904,84500.0],["2021-04-14",32.9553,33.1291,32.8725,32.8725,86200.0],["2021-04-15",33.3029,33.5263,33.2615,33.336,98300.0],["2021-04-16",33.2367,33.4932,33.1787,33.4932,112400.0],["2021-04-19",33.4767,33.7994,33.4767,33.6256,99300.0],["2021-04-20",33.6918,34.0394,33.6174,33.8325,88800.0],["2021-04-21",33.7994,33.8987,33.7167,33.8905,55400.0],["2021-04-22",33.9318,34.0146,33.816,33.8987,68100.0],["2021-04-23",33.9401,33.9401,33.7829,33.8822,59600.0],["2021-04-26",34.0146,34.2546,33.9153,34.0808,97400.0],["2021-04-27",34.0146,34.0808,33.8822,33.8987,73200.0],["2021-04-28",33.9898,33.9898,33.7829,33.8491,63300.0],["2021-04-29",33.965,34.2215,33.9567,34.2132,56100.0],["2021-04-30",34.1553,34.1553,33.7332,33.8077,48300.0],["2021-05-03",33.6753,33.8574,33.6008,33.7663,72200.0],["2021-05-04",33.7249,33.7249,33.2532,33.3111,60600.0],["2021-05-05",33.5015,33.5346,33.3691,33.4601,66300.0],["2021-05-06",33.6505,33.7167,33.5346,33.6008,74900.0],["2021-05-07",33.7084,34.0808,33.7084,33.8491,62100.0],["2021-05-10",33.8077,34.2463,33.8077,34.0394,69200.0],["2021-05-11",33.8987,33.8987,33.6505,33.6836,68200.0],["2021-05-12",33.336,33.3691,32.947,33.0629,105500.0],["2021-05-13",32.947,33.2036,32.8725,33.0794,97000.0],["2021-05-14",33.6091,33.6174,33.518,33.5429,66300.0],["2021-05-17",33.1456,33.2946,33.1373,33.2615,61700.0],["2021-05-18",33.5925,33.8987,33.427,33.6339,138000.0],["2021-05-19",33.3442,33.5263,33.0794,33.5098,50100.0],["2021-05-20",33.7498,33.9153,33.6008,33.7829,59600.0],["2021-05-21",33.907,33.907,33.6836,33.7249,57900.0],["2021-05-24",33.8574,33.8574,33.6587,33.7498,48200.0],["2021-05-25",33.7167,34.1139,33.7167,33.9153,91000.0],["2021-05-26",33.8574,34.0063,33.6836,33.8987,69800.0],["2021-05-27",33.6836,33.8408,33.6091,33.7415,118200.0],["2021-05-28",33.9153,34.1387,33.8905,33.907,83700.0],["2021-06-01",33.9981,34.3953,33.9981,34.3291,85800.0],["2021-06-02",34.3539,34.4946,34.2629,34.3456,117300.0],["2021-06-03",34.0394,34.2712,34.0063,34.1222,104200.0],["2021-06-04",34.205,34.445,34.1387,34.3043,67000.0],["2021-06-07",34.3705,34.4284,34.2215,34.2381,91600.0],["2021-06-08",34.3291,34.3291,34.0974,34.2215,40300.0],["2021-06-09",34.1636,34.3456,34.1305,34.2629,89800.0],["2021-06-10",34.4119,34.5939,34.4119,34.4119,61900.0],["2021-06-11",34.4781,34.5029,34.3539,34.4532,42100.0],["2021-06-14",34.3457,34.4036,34.0477,34.0974,106400.0],["2021-06-15",34.2794,34.3622,33.9815,34.0146,199200.0],["2021-06-16",34.3456,34.3456,33.9318,33.9567,155600.0],["2021-06-17",34.0063,34.2215,33.9153,34.1387,105900.0],["2021-06-18",34.0725,34.0725,33.7167,33.7994,431600.0],["2021-06-21",33.8822,34.0146,33.6753,34.0063,161500.0],["2021-06-22",34.0063,34.0063,33.6753,33.6753,101900.0],["2021-06-23",33.7746,33.8574,33.667,33.6753,78500.0],["2021-06-24",33.6836,33.8408,33.6422,33.7415,83900.0],["2021-06-25",33.9153,33.9732,33.7663,33.8987,106600.0],["2021-06-28",33.4518,33.8077,33.4518,33.6753,68700.0],["2021-06-29",33.6505,33.7167,33.5263,33.6836,117600.0],["2021-06-30",33.6422,33.7249,33.5843,33.6505,80600.0],["2021-07-01",33.7498,33.7498,33.4849,33.5677,70800.0],["2021-07-02",33.6422,33.7249,33.5843,33.6753,57300.0],["2021-07-06",33.6422,33.7332,33.518,33.6339,41800.0],["2021-07-07",33.6091,33.9319,33.5594,33.9319,123200.0],["2021-07-08",33.6753,33.7829,33.6091,33.6422,71800.0],["2021-07-09",33.8491,34.0891,33.8243,33.9898,79800.0],["2021-07-12",33.7167,33.8325,33.6422,33.7663,73500.0],["2021-07-13",33.8739,33.965,33.6422,33.7332,97200.0],["2021-07-14",33.8574,34.0312,33.7332,33.7415,74400.0],["2021-07-15",33.7912,33.8822,33.6091,33.6836,71600.0],["2021-07-16",33.9236,33.9236,33.6753,33.7084,95400.0],["2021-07-19",33.5843,33.7001,33.4518,33.576,116700.0],["2021-07-20",33.6836,33.7829,33.6091,33.6836,78300.0],["2021-07-21",33.7084,33.8491,33.7001,33.7663,93800.0],["2021-07-22",33.9567,34.1884,33.9401,34.1056,150100.0],["2021-07-23",33.9649,34.2381,33.9236,34.1636,87600.0],["2021-07-26",33.9236,33.965,33.7415,33.9236,90100.0],["2021-07-27",33.9815,34.0394,33.8325,33.9153,278500.0],["2021-07-28",34.1719,34.296,34.1719,34.2794,51800.0],["2021-07-29",34.4284,34.5857,34.3622,34.4863,42500.0],["2021-07-30",34.4698,34.4698,34.1884,34.3125,42400.0],["2021-08-02",34.3705,34.7346,34.1967,34.7346,93800.0],["2021-08-03",34.8339,35.0574,34.6932,35.0326,99900.0],["2021-08-04",35.0326,35.2726,35.0243,35.1898,137600.0],["2021-08-05",35.3636,35.4133,35.3057,35.3388,93500.0],["2021-08-06",35.1981,35.4795,34.925,35.3553,110700.0],["2021-08-09",35.2808,35.2974,35.1567,35.2229,114400.0],["2021-08-10",35.2726,35.405,35.2726,35.3222,133800.0],["2021-08-11",35.3305,35.3305,35.1567,35.2643,126800.0],["2021-08-12",35.3139,35.3139,35.165,35.1981,97000.0],["2021-08-13",35.0491,35.0988,34.9829,35.0243,90700.0],["2021-08-16",35.0491,35.1733,34.9332,35.107,114300.0],["2021-08-17",34.9167,35.0657,34.867,35.0243,104900.0],["2021-08-18",35.0574,35.3057,34.8257,34.8339,262200.0],["2021-08-19",34.7098,34.8836,34.5194,34.8174,148900.0],["2021-08-20",34.6601,34.9001,34.6188,34.8505,105800.0],["2021-08-23",34.5691,34.8422,34.536,34.8091,131000.0],["2021-08-24",34.8014,34.9818,34.7412,34.7842,102000.0],["2021-08-25",34.2342,34.2858,34.0022,34.1483,140300.0],["2021-08-26",34.1311,34.1655,33.9765,34.1483,199400.0],["2021-08-27",34.1483,34.2944,34.0452,34.2171,136600.0],["2021-08-30",34.4491,34.578,34.3288,34.5006,117700.0],["2021-08-31",34.8014,35.1365,34.8014,35.1021,157000.0],["2021-09-01",34.6037,34.6037,34.3889,34.535,141200.0],["2021-09-02",34.7326,34.7326,34.5436,34.6123,174900.0],["2021-09-03",34.6639,34.6639,34.5608,34.6123,70200.0],["2021-09-07",34.5866,34.6295,34.5092,34.5264,54200.0],["2021-09-08",34.5092,34.5522,34.3975,34.4748,100900.0],["2021-09-09",34.5866,34.5866,34.3975,34.4147,98600.0],["2021-09-10",34.5092,34.5264,33.9851,33.9851,147600.0],["2021-09-13",34.535,34.535,34.26,34.346,133000.0],["2021-09-14",34.4147,34.4748,34.2944,34.3202,149000.0],["2021-09-15",34.3717,34.4577,34.303,34.4577,86200.0],["2021-09-16",34.4405,34.4834,34.2858,34.3116,103700.0],["2021-09-17",34.1913,34.2772,33.9679,33.9851,230700.0],["2021-09-20",33.7359,33.9421,33.6156,33.8476,150800.0],["2021-09-21",34.0452,34.071,33.9163,33.9421,108400.0],["2021-09-22",34.0624,34.3116,34.0624,34.1225,110900.0],["2021-09-23",34.2342,34.5264,34.2342,34.4061,124800.0],["2021-09-24",34.3717,34.5264,34.3717,34.4748,124000.0],["2021-09-27",34.5264,34.5608,34.3545,34.5436,82800.0],["2021-09-28",34.5092,34.5092,34.2257,34.2257,108400.0],["2021-09-29",34.3288,34.4834,34.2944,34.4748,90900.0],["2021-09-30",34.2085,34.3374,33.7273,33.7616,238500.0],["2021-10-01",33.9765,34.1053,33.8819,34.0022,97500.0],["2021-10-04",34.0022,34.0538,33.8647,33.9936,78600.0],["2021-10-05",33.9507,34.0882,33.8905,33.9936,85400.0],["2021-10-06",33.9507,33.9851,33.7874,33.9851,77900.0],["2021-10-07",34.028,34.1483,33.9163,33.9679,126900.0],["2021-10-08",34.0108,34.0538,33.8905,33.9765,88800.0],["2021-10-11",34.071,34.1054,33.9936,34.0452,80400.0],["2021-10-12",33.9679,34.2171,33.9593,34.1913,106100.0],["2021-10-13",34.1397,34.1397,33.9851,34.0968,113200.0],["2021-10-14",33.9335,34.1225,33.8647,34.1053,109300.0],["2021-10-15",34.1139,34.3116,34.1139,34.1655,110200.0],["2021-10-18",34.1139,34.1913,34.028,34.028,77700.0],["2021-10-19",34.1827,34.3288,34.1569,34.2257,117000.0],["2021-10-20",34.1311,34.2085,33.9679,33.9936,79700.0],["2021-10-21",33.9507,34.0108,33.8476,34.0022,118200.0],["2021-10-22",34.1827,34.2428,34.0538,34.0624,113800.0],["2021-10-25",34.0452,34.0624,33.9335,34.028,127700.0],["2021-10-26",34.1053,34.1053,33.9765,34.071,130500.0],["2021-10-27",34.0366,34.0968,34.0194,34.028,79900.0],["2021-10-28",33.9421,34.0194,33.8733,34.0194,102100.0],["2021-10-29",34.0022,34.0624,33.8647,33.9421,107300.0],["2021-11-01",34.3288,35.231,34.1139,34.2428,140200.0],["2021-11-02",33.9507,34.1569,33.8046,33.9421,135300.0],["2021-11-03",33.9077,34.028,33.8218,33.9507,131000.0],["2021-11-04",34.0194,34.0452,33.8647,33.9679,87300.0],["2021-11-05",33.9421,33.9679,33.7874,33.8733,168500.0],["2021-11-08",34.028,34.1827,34.0022,34.1139,136500.0],["2021-11-09",34.1999,34.3202,34.1397,34.2257,93900.0],["2021-11-10",34.3545,34.724,34.3288,34.4405,123500.0],["2021-11-11",34.5006,34.6037,34.3374,34.6037,138600.0],["2021-11-12",34.7154,34.8787,34.5092,34.7928,101700.0],["2021-11-15",34.9045,36.2708,34.5522,34.7069,130500.0],["2021-11-16",34.8959,35.3943,34.8959,35.3341,125000.0],["2021-11-17",35.4029,35.4287,35.1021,35.3341,75600.0],["2021-11-18",35.3169,35.3685,35.1881,35.3513,73500.0],["2021-11-19",35.0334,35.0849,34.9389,34.9732,60700.0],["2021-11-22",34.8701,34.9818,34.8014,34.8014,78500.0],["2021-11-23",35.0076,35.1709,34.8357,34.8529,57400.0],["2021-11-24",34.8787,35.1193,34.8701,34.9561,50700.0],["2021-11-26",34.7069,34.7069,34.3717,34.3717,45500.0],["2021-11-29",34.7154,34.9045,34.6467,34.6811,86800.0],["2021-11-30",34.5608,34.6639,34.4233,34.4577,169600.0],["2021-12-01",34.8529,35.231,34.8529,34.8529,186600.0],["2021-12-02",35.0763,35.463,35.0763,35.2138,171300.0],["2021-12-03",35.1021,35.2654,34.8615,35.0162,81900.0],["2021-12-06",35.1021,35.2568,35.0678,35.1193,92100.0],["2021-12-07",35.1881,35.1881,35.0162,35.0764,80000.0],["2021-12-08",35.0935,35.3599,35.0935,35.2998,123600.0],["2021-12-09",35.3599,35.3771,35.1881,35.2568,68200.0],["2021-12-10",35.1795,35.4802,35.1709,35.4029,68700.0],["2021-12-13",34.9303,35.2138,34.7842,35.1623,99100.0],["2021-12-14",35.1709,35.231,34.9131,35.042,89700.0],["2021-12-15",35.1021,35.2224,34.9646,35.1881,73000.0],["2021-12-16",35.274,35.4029,35.2224,35.2396,69500.0],["2021-12-17",35.3857,35.5404,35.317,35.3427,98000.0],["2021-12-20",35.274,35.5576,35.1537,35.4974,180100.0],["2021-12-21",35.6693,35.8497,35.6005,35.6779,106300.0],["2021-12-22",35.7122,35.9271,35.6864,35.9185,153500.0],["2021-12-23",35.9099,36.013,35.8067,35.9356,113000.0],["2021-12-27",36.0731,36.2364,36.0302,36.202,56400.0],["2021-12-28",36.1419,36.2364,36.1419,36.1676,61800.0],["2021-12-29",36.3137,36.3309,36.1591,36.288,56600.0],["2021-12-30",36.2622,36.3223,36.1848,36.2965,60500.0],["2021-12-31",36.245,36.3137,36.2106,36.2708,32100.0],["2022-01-03",36.0989,36.0989,35.9528,36.0645,67600.0],["2022-01-04",36.0989,36.245,36.0989,36.1247,75300.0],["2022-01-05",36.1762,36.3223,35.97,35.97,113500.0],["2022-01-06",36.0645,36.1247,35.8755,35.9013,51100.0],["2022-01-07",35.7982,35.97,35.781,35.8325,69100.0],["2022-01-10",36.1075,36.3309,36.0302,36.2536,69400.0],["2022-01-11",36.3309,36.3739,36.0817,36.2965,70600.0],["2022-01-12",36.4598,36.4598,36.3567,36.4169,47300.0],["2022-01-13",36.5715,36.7692,36.4168,36.6145,60900.0],["2022-01-14",36.6317,36.7778,36.6145,36.6746,88700.0],["2022-01-18",36.5371,36.752,36.4254,36.709,93300.0],["2022-01-19",36.5715,36.7434,36.52,36.5715,145300.0],["2022-01-20",36.4426,36.5715,36.3309,36.3911,116700.0],["2022-01-21",36.4856,37.448,36.3481,36.434,133000.0],["2022-01-24",36.4168,36.4168,35.8669,36.245,181400.0],["2022-01-25",36.1333,36.3825,35.7982,36.3223,102000.0],["2022-01-26",36.6746,37.2332,36.4426,37.173,158000.0],["2022-01-27",37.1043,37.405,37.0785,37.3964,157700.0],["2022-01-28",37.3964,37.3964,36.6746,36.9582,127600.0],["2022-01-31",36.9496,37.3449,36.9496,37.3019,96900.0],["2022-02-01",37.3621,37.3621,37.1472,37.2847,73500.0],["2022-02-02",37.2761,37.3449,37.216,37.2675,114300.0],["2022-02-03",37.1387,37.173,37.0098,37.0441,88600.0],["2022-02-04",36.941,37.2418,36.8723,36.9152,98200.0],["2022-02-07",36.7348,36.8723,36.6832,36.709,122100.0],["2022-02-08",36.7692,37.0613,36.6746,36.8465,175700.0],["2022-02-09",36.9152,37.1043,36.8637,37.0441,224400.0],["2022-02-10",37.0441,37.1043,36.8121,36.9066,155000.0],["2022-02-11",36.9496,37.2675,36.9496,37.173,158100.0],["2022-02-14",37.259,37.3277,37.1129,37.259,131800.0],["2022-02-15",37.3878,37.4222,37.2418,37.3449,194000.0],["2022-02-16",37.3878,37.6714,37.3878,37.5425,242500.0],["2022-02-17",37.491,37.6542,37.3621,37.6113,183600.0],["2022-02-18",37.6542,37.8776,37.637,37.8347,75400.0],["2022-02-22",38.0065,38.2643,37.9894,38.1784,99100.0],["2022-02-23",38.6682,39.4158,38.4448,38.6424,133900.0],["2022-02-24",37.8175,38.2471,37.6628,38.187,143500.0],["2022-02-25",38.4276,38.6424,38.4276,38.5479,80600.0],["2022-02-28",38.4104,38.4877,38.2643,38.3331,94400.0],["2022-03-01",38.144,38.2987,37.9722,38.1784,98800.0],["2022-03-02",38.0409,38.3159,38.0151,38.187,115400.0],["2022-03-03",37.8605,37.955,37.5597,37.7402,177500.0],["2022-03-04",37.491,37.6456,37.4222,37.5425,80400.0],["2022-03-07",37.2246,37.2246,36.8465,37.0012,121800.0],["2022-03-08",37.216,37.2933,36.8465,37.0012,163000.0],["2022-03-09",37.1988,37.5253,37.1988,37.3191,158200.0],["2022-03-10",37.2418,37.6886,37.1215,37.6113,184300.0],["2022-03-11",37.4222,37.6542,37.2847,37.3535,158400.0],["2022-03-14",37.2847,37.5511,37.0527,37.0527,102300.0],["2022-03-15",37.3105,37.6027,37.2675,37.4824,175600.0],["2022-03-16",37.8691,38.2729,37.8089,38.23,159300.0],["2022-03-17",38.1354,38.4104,38.1354,38.376,132900.0],["2022-03-18",38.3417,38.3417,38.0581,38.1956,152400.0],["2022-03-21",38.2557,38.2557,37.9292,38.0495,80900.0],["2022-03-22",38.0323,38.1182,37.955,38.0323,86900.0],["2022-03-23",37.8347,37.9034,36.6489,37.7144,98700.0],["2022-03-24",37.9034,38.1268,37.9034,37.9808,75000.0],["2022-03-25",38.1183,38.4792,38.1183,38.2471,66800.0],["2022-03-28",38.2643,38.2643,38.1011,38.187,75700.0],["2022-03-29",38.1784,38.4706,38.1097,38.3932,141700.0],["2022-03-30",38.3932,38.419,38.2471,38.2815,95300.0],["2022-03-31",38.2815,38.3159,38.1956,38.1956,96900.0],["2022-04-01",38.2815,38.4448,38.1698,38.4104,137400.0],["2022-04-04",38.4104,38.5049,38.3846,38.5049,76100.0],["2022-04-05",38.3846,38.5565,38.1612,38.187,135300.0],["2022-04-06",38.1183,38.3932,38.0495,38.2386,150300.0],["2022-04-07",38.187,38.2214,38.0581,38.0753,68500.0],["2022-04-08",38.1268,38.2557,38.0495,38.0581,79700.0],["2022-04-11",38.1354,38.3073,37.8519,37.8776,67500.0],["2022-04-12",37.9034,38.0237,37.723,37.7745,118100.0],["2022-04-13",37.8519,38.3417,37.8519,38.2729,172700.0],["2022-04-14",38.2729,38.4362,38.2729,38.2987,59700.0],["2022-04-18",38.2042,38.4018,38.1354,38.1526,72900.0],["2022-04-19",38.1784,38.1956,37.9722,38.0753,84300.0],["2022-04-20",38.3674,38.5909,38.3159,38.376,87900.0],["2022-04-21",38.4362,38.5393,38.0753,38.1011,62600.0],["2022-04-22",38.3846,38.419,38.0839,38.1097,67800.0],["2022-04-25",38.1097,38.4706,38.0151,38.4362,81000.0],["2022-04-26",38.4877,38.4877,38.1011,38.1182,127800.0],["2022-04-27",38.3846,38.4104,38.0151,38.2815,207800.0],["2022-04-28",38.1698,38.2815,37.9034,38.1526,84100.0],["2022-04-29",37.955,38.0839,37.6113,37.6542,102700.0],["2022-05-02",37.637,37.637,37.3964,37.6113,189400.0],["2022-05-03",36.6059,37.0012,36.4942,36.6317,211100.0],["2022-05-04",35.9356,36.9582,35.6607,36.1591,238300.0],["2022-05-05",36.0817,36.1591,35.9013,36.0559,153500.0],["2022-05-06",36.3567,36.5973,36.3137,36.5372,182100.0],["2022-05-09",36.1505,36.1848,35.8841,36.0731,148400.0],["2022-05-10",36.2278,36.4598,36.202,36.288,148000.0],["2022-05-11",36.3481,36.4168,36.1161,36.1161,160400.0],["2022-05-12",35.9442,36.0645,35.781,35.9786,163200.0],["2022-05-13",36.0645,36.1848,35.9271,36.1762,112700.0],["2022-05-16",36.1075,36.2536,36.0216,36.1075,162700.0],["2022-05-17",36.2278,36.2708,36.0645,36.1333,240600.0],["2022-05-18",36.0817,36.202,35.7552,35.8325,162800.0],["2022-05-19",35.8927,36.1677,35.8411,35.9099,94100.0],["2022-05-20",36.0474,36.2192,35.7724,35.9872,140700.0],["2022-05-23",35.9958,36.3051,35.9958,36.202,85000.0],["2022-05-24",36.1848,36.2536,36.0388,36.1848,96000.0],["2022-05-25",36.2622,36.5543,36.2622,36.434,402800.0],["2022-05-26",37.1472,37.216,36.9324,37.0098,157700.0],["2022-05-27",36.8981,36.8981,36.5457,36.7004,66000.0],["2022-05-31",37.1215,37.173,36.941,36.9496,150900.0],["2022-06-01",36.9066,36.9496,36.6059,36.8895,145700.0],["2022-06-02",36.9238,37.1988,36.7692,37.1816,121800.0],["2022-06-03",37.0098,37.9464,36.8121,36.9238,122900.0],["2022-06-06",37.0355,37.1301,36.8293,36.8723,74000.0],["2022-06-07",36.7176,36.9582,36.6489,36.9238,64900.0],["2022-06-08",36.8723,37.0269,36.8207,36.8981,73800.0],["2022-06-09",36.8035,36.9152,36.5801,36.6145,80300.0],["2022-06-10",36.5028,36.898,36.4856,36.6145,144000.0],["2022-06-13",36.5286,36.6059,36.1676,36.2106,206800.0],["2022-06-14",36.202,36.288,35.9099,36.0817,171900.0],["2022-06-15",36.1934,36.3825,35.9356,36.2278,197700.0],["2022-06-16",35.7896,36.0044,35.6607,35.8583,215100.0],["2022-06-17",36.1934,36.3653,35.8497,36.1505,626400.0],["2022-06-21",36.434,37.0355,36.4254,36.8551,222800.0],["2022-06-22",36.3739,36.7863,36.3739,36.5973,169300.0],["2022-06-23",36.7262,37.0699,36.7004,36.9754,150900.0],["2022-06-24",37.3191,37.5597,37.2933,37.5597,145000.0],["2022-06-27",37.4738,37.4738,36.9152,37.1215,319300.0],["2022-06-28",37.2675,37.3449,37.0441,37.1043,90000.0],["2022-06-29",37.2033,37.5602,37.2033,37.4977,181500.0],["2022-06-30",36.6948,36.8554,36.5074,36.8018,221600.0],["2022-07-01",36.9,37.4085,36.9,37.3639,105100.0],["2022-07-05",37.578,37.8189,37.3817,37.7921,170200.0],["2022-07-06",37.9973,38.4345,37.9617,38.4256,174100.0],["2022-07-07",38.1669,38.2293,37.9349,37.9973,124400.0],["2022-07-08",37.6672,37.6672,37.3639,37.5869,157100.0],["2022-07-11",37.2836,37.578,37.2122,37.4353,136200.0],["2022-07-12",37.2212,37.4264,37.0338,37.0963,176400.0],["2022-07-13",37.0249,37.1765,36.9535,37.007,138400.0],["2022-07-14",36.5788,36.6591,36.4807,36.6234,182300.0],["2022-07-15",36.784,36.8018,36.6769,36.7126,92300.0],["2022-07-18",36.9535,36.9535,36.3736,36.4093,164200.0],["2022-07-19",36.3914,36.4717,36.2844,36.4004,144000.0],["2022-07-20",36.0078,36.0167,35.7402,35.7491,166400.0],["2022-07-21",35.6153,35.6153,35.3833,35.526,152100.0],["2022-07-22",35.3654,35.4279,35.0443,35.2673,174200.0],["2022-07-25",35.5528,35.6509,35.4368,35.5439,175300.0],["2022-07-26",35.5171,35.5617,35.3119,35.3565,147500.0],["2022-07-27",35.8383,36.0792,35.758,35.9989,181200.0],["2022-07-28",36.0078,36.1149,35.9275,35.9454,165800.0],["2022-07-29",35.7937,36.0257,35.758,35.8383,99200.0],["2022-08-01",35.6866,36.1327,35.6866,35.981,290700.0],["2022-08-02",36.097,36.2398,35.8561,35.9007,239900.0],["2022-08-03",35.8561,35.981,35.7134,35.9454,178500.0],["2022-08-04",35.8651,35.9186,35.7491,35.8651,95500.0],["2022-08-05",35.9364,36.1684,35.874,36.1416,151300.0],["2022-08-08",36.2309,36.8108,36.0881,36.2844,180700.0],["2022-08-09",36.329,36.5253,36.3201,36.4896,176500.0],["2022-08-10",36.552,36.9535,36.552,36.8643,222400.0],["2022-08-11",37.1765,37.1944,37.007,37.0427,116700.0],["2022-08-12",36.9803,37.0784,36.9357,37.007,64000.0],["2022-08-15",36.9357,37.016,36.8464,36.9446,93200.0],["2022-08-16",36.6323,36.9089,36.5966,36.8018,119500.0],["2022-08-17",36.6591,36.6591,36.4628,36.5342,102900.0],["2022-08-18",36.4985,36.5163,36.3379,36.3914,131400.0],["2022-08-19",36.0167,36.097,35.9097,36.097,72000.0],["2022-08-22",36.0792,36.3201,36.0078,36.2844,162100.0],["2022-08-23",36.329,36.329,36.1416,36.3111,150500.0],["2022-08-24",35.9454,36.1684,35.9364,36.1149,104500.0],["2022-08-25",36.1416,36.1952,35.9543,36.1952,87800.0],["2022-08-26",36.0613,36.097,35.9364,36.0078,140700.0],["2022-08-29",36.1059,36.2844,36.0524,36.1059,154400.0],["2022-08-30",36.0078,36.0257,35.7758,35.7848,133400.0],["2022-08-31",35.6688,35.7669,35.4368,35.4368,132700.0],["2022-09-01",35.4101,35.419,35.1959,35.2584,142000.0],["2022-09-02",35.3476,35.4011,35.0353,35.0889,147200.0],["2022-09-06",35.0978,35.0978,34.8569,34.9818,149000.0],["2022-09-07",34.848,34.8658,34.616,34.6339,148000.0],["2022-09-08",34.6339,34.6785,34.509,34.616,211300.0],["2022-09-09",34.6339,34.8212,34.6339,34.7409,138900.0],["2022-09-12",34.9551,35.1959,34.9194,34.9818,121000.0],["2022-09-13",34.8302,34.8302,34.1967,34.2056,196700.0],["2022-09-14",34.1878,34.1878,34.0004,34.0094,151400.0],["2022-09-15",33.8131,33.8577,33.599,33.6079,182900.0],["2022-09-16",33.3938,33.5544,33.3492,33.5008,846000.0],["2022-09-19",33.367,33.7596,33.367,33.599,255200.0],["2022-09-20",33.4384,33.4562,33.1618,33.2778,217900.0],["2022-09-21",33.1172,33.2867,33.0191,33.0369,136000.0],["2022-09-22",32.8317,32.8941,32.689,32.8228,201400.0],["2022-09-23",32.2161,32.3678,32.0734,32.1626,202600.0],["2022-09-26",32.5997,32.5997,32.2875,32.4659,365300.0],["2022-09-27",32.5551,32.6176,32.2786,32.341,272100.0],["2022-09-28",32.5194,32.6622,32.4213,32.5462,195900.0],["2022-09-29",32.3767,32.3856,31.886,32.002,266500.0],["2022-09-30",31.886,31.9306,31.6897,31.6987,230500.0],["2022-10-03",31.3507,31.886,31.3061,31.6808,460900.0],["2022-10-04",31.7254,31.9841,31.5381,31.663,331100.0],["2022-10-05",31.3507,31.3775,31.1544,31.2972,258000.0],["2022-10-06",31.0563,31.0652,30.7083,30.7708,313300.0],["2022-10-07",30.7619,30.7886,30.5299,30.5388,260700.0],["2022-10-10",30.5656,30.5745,30.289,30.4942,315600.0],["2022-10-11",30.3604,30.6013,30.0928,30.1909,255600.0],["2022-10-12",30.5121,30.6102,30.3872,30.3872,265800.0],["2022-10-13",30.1998,30.7708,30.1017,30.637,323700.0],["2022-10-14",30.4318,30.5121,29.9678,30.0303,280400.0],["2022-10-17",30.3247,30.7083,30.3247,30.4853,237500.0],["2022-10-18",30.3604,30.3782,30.1106,30.3336,344700.0],["2022-10-19",29.7805,30.0571,29.7627,29.9768,343200.0],["2022-10-20",29.8965,30.0125,29.6556,29.7805,223300.0],["2022-10-21",29.8608,29.9411,29.7626,29.8608,250900.0],["2022-10-24",29.5218,29.5842,29.3523,29.4861,349200.0],["2022-10-25",29.95,30.2623,29.9054,30.0392,535500.0],["2022-10-26",29.9054,30.1284,29.9054,30.1017,191700.0],["2022-10-27",30.2979,30.4229,30.2444,30.3336,256100.0],["2022-10-28",30.2712,30.4407,30.2533,30.3782,164200.0],["2022-10-31",30.4496,30.7083,30.4318,30.6994,307100.0],["2022-11-01",30.4229,30.4318,29.6288,29.7091,387500.0],["2022-11-02",29.8073,30.3693,29.8073,29.9589,291400.0],["2022-11-03",29.9232,29.9232,29.6199,29.6913,236800.0],["2022-11-04",29.9232,29.9946,29.718,29.9678,160800.0],["2022-11-07",29.8073,29.9857,29.727,29.8073,236800.0],["2022-11-08",30.0392,30.2177,29.9857,29.9946,225600.0],["2022-11-09",30.1641,30.3069,30.0927,30.0927,285200.0],["2022-11-10",30.5924,30.8779,30.5567,30.7351,167600.0],["2022-11-11",31.1633,31.199,30.9225,31.1633,245700.0],["2022-11-14",31.1634,31.2883,31.1277,31.208,262600.0],["2022-11-15",31.2526,31.2972,30.7083,30.9671,315700.0],["2022-11-16",30.8511,30.976,30.8333,30.8957,171700.0],["2022-11-17",30.5834,30.86,30.5834,30.8332,137000.0],["2022-11-18",31.0652,31.1098,30.9135,30.9671,123200.0],["2022-11-21",30.8422,30.9849,30.8332,30.8332,132800.0],["2022-11-22",30.7886,30.8511,30.6994,30.8332,308500.0],["2022-11-23",30.8957,31.2883,30.8779,31.2704,315900.0],["2022-11-25",31.9841,32.1358,31.9574,32.002,169700.0],["2022-11-28",31.7076,31.7076,31.4221,31.5024,283200.0],["2022-11-29",31.9752,32.0466,31.7879,31.8682,287500.0],["2022-11-30",32.4035,32.5819,30.9849,32.5819,307000.0],["2022-12-01",32.3232,32.457,32.2072,32.2964,144300.0],["2022-12-02",32.2964,32.5105,32.234,32.4838,166600.0],["2022-12-05",32.5819,32.7871,32.4659,32.6265,205500.0],["2022-12-06",32.6087,32.6087,32.3053,32.564,157300.0],["2022-12-07",32.68,32.6979,32.4838,32.5373,201200.0],["2022-12-08",32.2696,32.3142,32.1358,32.3142,182700.0],["2022-12-09",32.4659,32.6176,32.4481,32.4748,132400.0],["2022-12-12",32.5908,32.5908,32.1804,32.4213,183600.0],["2022-12-13",32.573,32.5819,32.3678,32.4927,189800.0],["2022-12-14",32.5551,32.5551,32.2429,32.3945,173200.0],["2022-12-15",32.1269,32.3499,32.1001,32.225,242500.0],["2022-12-16",32.0288,32.1358,31.9574,32.002,193700.0],["2022-12-19",32.1983,32.3142,32.0198,32.109,135400.0],["2022-12-20",32.0912,32.225,32.0912,32.2161,202800.0],["2022-12-21",32.225,32.4213,32.225,32.341,155000.0],["2022-12-22",32.4748,32.5819,32.3678,32.5819,131200.0],["2022-12-23",32.5819,32.6533,32.4748,32.6265,77500.0],["2022-12-27",32.689,32.8674,32.6176,32.8406,84900.0],["2022-12-28",32.9744,33.0191,32.573,32.5908,124500.0],["2022-12-29",32.6443,32.8852,32.5997,32.7782,102900.0],["2022-12-30",32.8139,32.8317,32.6176,32.6443,85600.0],["2023-01-03",32.7782,33.3135,32.7246,33.2599,245900.0],["2023-01-04",33.3938,33.4116,32.9834,33.0904,219000.0],["2023-01-05",33.0458,33.1172,32.9209,33.0547,144200.0],["2023-01-06",33.2064,33.59,33.1975,33.5187,163500.0],["2023-01-09",33.7417,33.7863,33.59,33.6079,86600.0],["2023-01-10",33.599,33.6703,33.4295,33.4919,128700.0],["2023-01-11",33.2243,33.4116,33.1618,33.4116,208700.0],["2023-01-12",33.1707,33.4384,33.0993,33.4027,196700.0],["2023-01-13",33.2867,33.6436,32.2964,33.6168,260800.0],["2023-01-17",33.6347,33.8488,33.5365,33.7863,90200.0],["2023-01-18",33.7685,33.8309,33.6346,33.7596,99300.0],["2023-01-19",33.7596,33.9915,33.7328,33.9737,84200.0],["2023-01-20",33.938,34.1075,33.8845,34.045,139400.0],["2023-01-23",34.1164,34.3038,34.0094,34.2502,85900.0],["2023-01-24",34.2324,34.3841,34.0897,34.3484,75000.0],["2023-01-25",34.3038,34.3127,34.1521,34.277,98300.0],["2023-01-26",34.393,34.4465,34.2235,34.2502,74900.0],["2023-01-27",34.2592,34.2681,34.0807,34.0807,81300.0],["2023-01-30",33.8755,34.2681,33.8755,34.0896,111200.0],["2023-01-31",33.6882,33.6882,32.9655,33.0547,183000.0],["2023-02-01",33.4562,33.5544,33.1172,33.5365,161400.0],["2023-02-02",33.6971,33.8845,33.6436,33.7328,107700.0],["2023-02-03",33.7774,33.7774,33.4205,33.5008,114900.0],["2023-02-06",33.5008,33.5008,33.0547,33.1172,140600.0],["2023-02-07",33.1618,33.3045,33.028,33.1172,173500.0],["2023-02-08",33.3224,33.4205,33.1529,33.2421,174700.0],["2023-02-09",33.3224,33.3492,33.0101,33.0637,139600.0],["2023-02-10",33.2332,33.251,33.0904,33.0993,121800.0],["2023-02-13",33.3224,33.5811,33.2867,33.4651,143700.0],["2023-02-14",33.4919,33.5811,33.3135,33.3402,112000.0],["2023-02-15",33.1261,33.1975,32.9744,33.1172,115300.0],["2023-02-16",33.1529,33.4473,33.1529,33.3046,80300.0],["2023-02-17",33.1172,33.4473,33.1172,33.4473,64700.0],["2023-02-21",33.3224,33.3848,33.2689,33.3046,78300.0],["2023-02-22",33.483,33.7149,33.4651,33.5633,106300.0],["2023-02-23",33.8042,33.8934,33.7506,33.8934,116700.0],["2023-02-24",33.6703,33.706,33.5187,33.6614,147200.0],["2023-02-27",33.6703,33.7328,33.5276,33.5454,81700.0],["2023-02-28",33.4651,33.5811,33.3759,33.3759,144800.0],["2023-03-01",33.4116,33.6703,33.4116,33.6703,142200.0],["2023-03-02",33.6971,33.8934,33.6971,33.8042,138700.0],["2023-03-03",34.054,34.2949,34.0004,34.2859,139800.0],["2023-03-06",34.3395,34.4198,34.2146,34.2502,89400.0],["2023-03-07",34.3127,34.3841,34.1699,34.2948,105100.0],["2023-03-08",34.3305,34.4644,34.2949,34.4019,123000.0],["2023-03-09",34.2948,34.4108,34.1521,34.1789,92500.0],["2023-03-10",34.1075,34.2502,34.0272,34.1343,100800.0],["2023-03-13",34.4287,34.8123,34.4287,34.616,145200.0],["2023-03-14",34.4644,34.6963,34.2859,34.6874,137700.0],["2023-03-15",34.4644,34.4733,34.1878,34.2235,267000.0],["2023-03-16",34.4198,34.6785,34.4198,34.5179,176900.0],["2023-03-17",34.3751,34.5268,34.2592,34.2592,354900.0],["2023-03-20",34.5,34.7052,34.4733,34.6606,160700.0],["2023-03-21",34.6339,34.6428,34.3216,34.4822,146600.0],["2023-03-22",34.5625,35.0086,34.5625,34.7677,174100.0],["2023-03-23",34.9907,35.2049,34.9729,35.0532,105800.0],["2023-03-24",34.9729,35.303,34.8926,35.2316,115900.0],["2023-03-27",35.1067,35.187,35.0443,35.1067,71600.0],["2023-03-28",35.0175,35.3565,34.9907,35.2405,103200.0],["2023-03-29",35.187,35.3298,35.071,35.1603,144800.0],["2023-03-30",35.187,35.2049,34.964,34.9818,74900.0],["2023-03-31",34.9194,34.9372,34.8302,34.8837,91700.0],["2023-04-03",34.8569,35.1513,34.8391,35.1156,96900.0],["2023-04-04",35.071,35.4101,34.964,35.4101,90700.0],["2023-04-05",35.4457,35.4725,35.1335,35.2138,262200.0],["2023-04-06",35.2584,35.3476,35.1603,35.2316,134300.0],["2023-04-10",35.8918,35.8918,35.4814,35.8115,102000.0],["2023-04-11",36.0346,36.0613,35.7669,35.8026,103100.0],["2023-04-12",35.9543,36.1327,35.8829,36.0613,102600.0],["2023-04-13",36.1952,36.561,36.1862,36.5342,113000.0],["2023-04-14",36.561,36.561,36.1684,36.3379,82800.0],["2023-04-17",36.4807,36.5253,36.4004,36.4271,72400.0],["2023-04-18",36.5966,36.668,36.5342,36.6412,67700.0],["2023-04-19",36.2487,36.5074,36.213,36.4985,88500.0],["2023-04-20",36.6056,36.6234,36.4807,36.561,72200.0],["2023-04-21",36.8554,36.8911,36.6859,36.8108,93100.0],["2023-04-24",36.8375,36.8375,36.5074,36.5699,72100.0],["2023-04-25",36.552,36.6412,36.4807,36.5966,106200.0],["2023-04-26",36.784,36.9624,36.7661,36.9267,80200.0],["2023-04-27",36.8018,37.0516,36.8018,36.9981,96400.0],["2023-04-28",37.0338,37.0427,36.7662,36.7751,90100.0],["2023-05-01",36.7483,36.8108,36.5966,36.668,55800.0],["2023-05-02",36.4182,36.4182,36.2398,36.2844,76600.0],["2023-05-03",36.4182,36.5253,36.3558,36.3647,70500.0],["2023-05-04",36.5877,36.8464,36.5342,36.8286,89500.0],["2023-05-05",36.8821,37.0963,36.8197,37.0338,83700.0],["2023-05-08",36.9624,36.9624,36.6769,36.7394,104400.0],["2023-05-09",36.8286,37.0516,36.8018,36.9,73300.0],["2023-05-10",36.8197,36.8197,36.4896,36.7483,70000.0],["2023-05-11",36.6145,36.6145,36.445,36.5074,63300.0],["2023-05-12",36.2665,36.2665,36.0613,36.0881,50400.0],["2023-05-15",36.2844,36.3111,36.1238,36.2576,65000.0],["2023-05-16",36.3558,36.4093,36.2487,36.3379,79300.0],["2023-05-17",36.5163,36.6412,36.4628,36.5699,103200.0],["2023-05-18",36.4896,36.5431,36.4004,36.4896,86100.0],["2023-05-19",36.8286,36.9,36.7215,36.7929,100000.0],["2023-05-22",36.5253,36.5253,36.2219,36.2309,63000.0],["2023-05-23",36.3825,36.5699,36.3647,36.4182,94900.0],["2023-05-24",36.4093,36.4093,36.2398,36.2576,57300.0],["2023-05-25",36.668,36.8018,36.6323,36.6502,103800.0],["2023-05-26",36.5253,36.5699,36.3558,36.3825,81700.0],["2023-05-30",36.3022,36.3379,36.213,36.3111,119800.0],["2023-05-31",36.3022,36.5074,36.2933,36.5074,83800.0],["2023-06-01",36.3825,36.4717,36.3111,36.3825,80800.0],["2023-06-02",36.4717,36.5342,36.097,36.1238,154100.0],["2023-06-05",36.0703,36.5431,36.0435,36.3468,55700.0],["2023-06-06",36.2844,36.4093,36.2487,36.2933,63400.0],["2023-06-07",36.2219,36.3379,36.1773,36.213,43500.0],["2023-06-08",36.0257,36.3379,36.0257,36.2487,47800.0],["2023-06-09",36.3201,36.4182,36.3111,36.3468,31400.0],["2023-06-12",36.2219,36.2219,36.0524,36.1595,44400.0],["2023-06-13",36.3022,36.4271,36.2487,36.3914,62200.0],["2023-06-14",36.2755,36.5253,36.2755,36.5163,41200.0],["2023-06-15",36.561,36.6769,36.3558,36.5788,72100.0],["2023-06-16",36.5431,36.5877,36.3825,36.4717,138500.0],["2023-06-20",36.3201,36.3201,36.1952,36.213,41900.0],["2023-06-21",36.2755,36.2755,36.097,36.1684,59000.0],["2023-06-22",36.1238,36.1506,36.0257,36.0613,48400.0],["2023-06-23",36.0167,36.0167,35.8561,35.8829,71100.0],["2023-06-26",35.6866,35.7312,35.5617,35.5974,69400.0],["2023-06-27",35.2316,35.5171,35.1335,35.4547,117700.0],["2023-06-28",35.4352,35.4352,35.064,35.3238,197700.0],["2023-06-29",35.3702,35.3702,35.0733,35.1197,83600.0],["2023-06-30",34.8321,34.8599,34.5259,34.6001,155200.0],["2023-07-03",34.3217,34.4331,34.1918,34.3403,67900.0],["2023-07-05",34.3681,34.563,34.3125,34.3589,165300.0],["2023-07-06",34.2011,34.2011,33.7094,33.8764,190600.0],["2023-07-07",33.932,33.932,33.7094,33.7557,214400.0],["2023-07-10",33.7557,33.7557,33.4032,33.5516,110900.0],["2023-07-11",33.7001,33.9135,33.5887,33.8949,181100.0],["2023-07-12",34.0341,34.2011,34.0341,34.1918,74600.0],["2023-07-13",34.2011,34.3774,34.1826,34.3774,77100.0],["2023-07-14",34.73,34.8135,34.7022,34.7114,67600.0],["2023-07-17",34.6372,34.6372,34.4424,34.4795,87800.0],["2023-07-18",34.2846,34.3125,34.0434,34.1455,114500.0],["2023-07-19",34.2382,34.3496,34.1454,34.3032,89900.0],["2023-07-20",34.3032,34.4145,34.0527,34.0619,111900.0],["2023-07-21",34.1083,34.1826,34.0063,34.1547,94700.0],["2023-07-24",34.0898,34.2568,34.0527,34.1362,115500.0],["2023-07-25",34.2475,34.3403,34.1733,34.2661,68900.0],["2023-07-26",34.3867,34.5073,34.331,34.498,68900.0],["2023-07-27",34.3032,34.5073,34.3032,34.3774,113300.0],["2023-07-28",34.4424,34.4424,34.331,34.4238,69000.0],["2023-07-31",34.331,34.331,33.9413,34.0527,77700.0],["2023-08-01",34.0341,34.0527,33.9599,33.9784,55100.0],["2023-08-02",33.9135,33.932,33.7186,33.9042,95400.0],["2023-08-03",33.9413,33.9413,33.7186,33.8856,94600.0],["2023-08-04",33.9692,34.0527,33.8671,33.8856,78000.0],["2023-08-07",33.83,33.997,33.7372,33.997,139300.0],["2023-08-08",33.83,34.1918,33.8021,34.164,154500.0],["2023-08-09",34.229,34.3496,34.1176,34.229,103000.0],["2023-08-10",34.4238,34.5723,34.3217,34.3867,139100.0],["2023-08-11",34.331,34.4424,34.3125,34.4424,108400.0],["2023-08-14",34.1269,34.1269,33.9692,34.0898,126800.0],["2023-08-15",34.0434,34.0712,33.9692,34.0155,109900.0],["2023-08-16",34.229,34.2475,34.0712,34.164,193000.0],["2023-08-17",33.9692,34.0991,33.8578,33.997,134800.0],["2023-08-18",34.1454,34.2753,34.0712,34.1733,109400.0],["2023-08-21",33.9692,34.0248,33.8764,34.0063,76200.0],["2023-08-22",33.932,33.9692,33.8856,33.9692,90900.0],["2023-08-23",34.0341,34.0991,33.9413,34.0527,110800.0],["2023-08-24",34.2475,34.3589,34.2104,34.2382,89900.0],["2023-08-25",34.0898,34.1083,33.8671,33.9506,139300.0],["2023-08-28",33.9506,34.1176,33.9506,34.0898,62600.0],["2023-08-29",34.1362,34.3589,34.1362,34.3403,57800.0],["2023-08-30",34.3403,34.3774,34.1547,34.164,103100.0],["2023-08-31",34.0248,34.0248,33.8021,33.8021,128100.0],["2023-09-01",33.8764,33.9228,33.5887,33.6166,77800.0],["2023-09-05",33.5609,34.0991,33.5609,33.9599,198300.0],["2023-09-06",33.9599,33.9599,33.6258,33.6351,97200.0],["2023-09-07",33.598,33.7279,33.4774,33.5702,129000.0],["2023-09-08",33.6537,33.663,33.4032,33.4496,128000.0],["2023-09-11",33.6351,33.7836,33.5331,33.7094,139800.0],["2023-09-12",33.6444,33.7186,33.5887,33.6908,97100.0],["2023-09-13",33.6908,33.9692,33.6815,33.9228,116200.0],["2023-09-14",33.9135,33.9784,33.8207,33.8207,104800.0],["2023-09-15",33.8949,34.0155,33.7372,33.7929,344000.0],["2023-09-18",33.8207,34.0898,33.7557,34.0527,91700.0],["2023-09-19",33.9784,34.0434,33.8856,33.9506,123400.0],["2023-09-20",34.0248,34.1455,33.9877,34.0434,219700.0],["2023-09-21",33.8485,33.8485,33.4681,33.4681,152100.0],["2023-09-22",33.6908,33.9042,33.663,33.83,148500.0],["2023-09-25",33.83,33.83,33.4774,33.6444,84300.0],["2023-09-26",33.4588,33.4588,33.2176,33.2176,117900.0],["2023-09-27",33.4217,33.4217,33.2176,33.3475,140800.0],["2023-09-28",33.3382,33.5238,33.264,33.431,101600.0],["2023-09-29",33.5238,33.5516,33.2825,33.3475,111900.0],["2023-10-02",33.4124,33.4124,33.1897,33.2918,113200.0],["2023-10-03",33.1434,33.2176,33.0598,33.1248,142200.0],["2023-10-04",33.1248,33.2825,32.9485,33.2454,116800.0],["2023-10-05",33.3289,33.4403,32.9949,33.3939,134600.0],["2023-10-06",33.3753,33.5609,33.2825,33.5609,159200.0],["2023-10-09",33.3568,33.8207,33.3568,33.7929,116000.0],["2023-10-10",33.8671,33.8764,33.7465,33.8021,112900.0],["2023-10-11",33.9228,34.1362,33.7372,33.9877,115200.0],["2023-10-12",33.8114,33.8578,33.4867,33.598,150200.0],["2023-10-13",33.5516,33.5609,33.2825,33.3011,110900.0],["2023-10-16",33.5145,33.8114,33.3568,33.7372,125200.0],["2023-10-17",33.5423,33.6444,33.4867,33.598,124200.0],["2023-10-18",33.4032,33.5052,33.2547,33.264,97900.0],["2023-10-19",33.2083,33.3475,33.1248,33.199,128500.0],["2023-10-20",33.0784,33.3289,33.0784,33.1341,113700.0],["2023-10-23",33.0784,33.1155,32.9392,32.9671,109900.0],["2023-10-24",33.1062,33.366,33.1062,33.3011,146400.0],["2023-10-25",33.2733,33.2733,33.1248,33.1341,128000.0],["2023-10-26",33.0506,33.0691,32.9392,33.0135,78600.0],["2023-10-27",33.1248,33.1897,32.8928,32.9392,115400.0],["2023-10-30",33.0227,33.3475,33.0227,33.3011,123300.0],["2023-10-31",33.2361,33.2825,33.0598,33.0598,169100.0],["2023-11-01",33.3939,33.5052,33.2454,33.2547,333900.0],["2023-11-02",33.8021,33.9135,33.2733,33.6722,245400.0],["2023-11-03",33.7001,33.8764,33.6444,33.8671,205300.0],["2023-11-06",33.8021,33.997,33.7372,33.8856,138400.0],["2023-11-07",33.8114,33.8764,33.7186,33.7465,119400.0],["2023-11-08",33.83,33.8764,33.5238,33.6073,118300.0],["2023-11-09",33.5145,33.8207,33.4403,33.6444,87700.0],["2023-11-10",33.4403,33.6258,33.264,33.3104,100500.0],["2023-11-13",33.2733,33.4032,33.1434,33.3289,99800.0],["2023-11-14",33.4495,33.6258,33.4495,33.6073,107600.0],["2023-11-15",34.0527,34.0619,33.9413,33.9784,106900.0],["2023-11-16",33.7929,34.0991,33.7929,34.0805,96700.0],["2023-11-17",34.0991,34.1826,34.0341,34.0991,98400.0],["2023-11-20",34.3496,34.4888,34.3032,34.4331,96300.0],["2023-11-21",34.5352,34.7486,34.5352,34.7022,130900.0],["2023-11-22",34.6465,34.6465,34.498,34.563,102900.0],["2023-11-24",34.6187,34.8414,34.6187,34.8414,58200.0],["2023-11-27",35.0826,35.2496,35.064,35.2311,84400.0],["2023-11-28",35.2496,35.2867,35.1104,35.2032,116500.0],["2023-11-29",35.3517,35.4816,35.3424,35.3424,127400.0],["2023-11-30",35.296,35.296,35.1475,35.2032,150600.0],["2023-12-01",35.1939,35.361,35.1197,35.3238,100300.0],["2023-12-04",35.361,35.5372,35.3517,35.4909,88100.0],["2023-12-05",35.5465,35.7507,35.4537,35.7507,101700.0],["2023-12-06",35.9362,35.9362,35.5372,35.5651,180600.0],["2023-12-07",35.5001,35.5372,35.3424,35.4445,111000.0],["2023-12-08",35.2867,35.3888,35.2496,35.2867,91800.0],["2023-12-11",35.1939,35.1939,34.8877,34.8877,201500.0],["2023-12-12",35.0176,35.0362,34.8785,34.9341,162700.0],["2023-12-13",34.9341,35.3331,34.8413,35.2589,116300.0],["2023-12-14",35.1568,35.3331,35.1197,35.1475,106600.0],["2023-12-15",34.9527,34.9527,34.7022,34.8042,295000.0],["2023-12-18",34.8877,34.8877,34.7393,34.8414,81900.0],["2023-12-19",34.9063,35.0548,34.8877,34.9712,98700.0],["2023-12-20",34.9341,35.0362,34.8042,34.8042,88900.0],["2023-12-21",34.9341,35.0176,34.8692,35.0084,81100.0],["2023-12-22",35.0455,35.2311,35.0455,35.1661,64000.0],["2023-12-26",35.3981,35.5929,35.3888,35.5187,78700.0],["2023-12-27",35.4909,35.6579,35.4909,35.5836,78200.0],["2023-12-28",35.9084,36.0383,35.9084,36.0383,91500.0],["2023-12-29",36.0197,36.2795,36.0197,36.2517,110600.0],["2024-01-02",36.094,36.2053,36.029,36.0847,78900.0],["2024-01-03",35.8713,35.8713,35.3702,35.4259,188200.0],["2024-01-04",35.2589,35.4166,35.2589,35.3517,86200.0],["2024-01-05",35.463,35.6115,35.4073,35.4166,119900.0],["2024-01-08",35.6671,35.862,35.6579,35.7971,134900.0],["2024-01-09",35.6208,35.7043,35.5651,35.5651,69700.0],["2024-01-10",35.5001,36.2517,35.5001,35.8249,84400.0],["2024-01-11",35.6579,35.862,35.6579,35.7228,73600.0],["2024-01-12",35.6393,35.9084,35.63,35.862,89700.0],["2024-01-16",35.0733,35.2496,34.9805,35.0362,113000.0],["2024-01-17",34.7114,34.9156,34.7114,34.8042,112400.0],["2024-01-18",34.962,35.1012,34.8785,35.0826,104100.0],["2024-01-19",35.1661,35.2496,35.064,35.1754,64100.0],["2024-01-22",35.0176,35.1939,35.0176,35.0826,72000.0],["2024-01-23",35.1754,35.4073,35.1754,35.4073,137300.0],["2024-01-24",35.5372,35.5744,35.3795,35.4259,150000.0],["2024-01-25",35.3981,35.5465,35.3424,35.4445,74400.0],["2024-01-26",35.5651,36.1311,35.4816,35.7971,67400.0],["2024-01-29",35.927,35.927,35.5001,35.6022,61800.0],["2024-01-30",33.7465,35.2125,33.7465,35.129,190700.0],["2024-01-31",35.0362,35.2496,34.8692,34.8692,119400.0],["2024-02-01",35.1568,35.4259,35.1568,35.4166,130200.0],["2024-02-02",35.4073,35.4816,35.296,35.4259,69300.0],["2024-02-05",35.5465,35.8898,35.3424,35.8342,150800.0],["2024-02-06",35.9084,35.9177,35.6486,35.8156,50700.0],["2024-02-07",35.8342,36.029,35.8156,36.029,69000.0],["2024-02-08",35.9548,35.9548,35.7228,35.8434,40000.0],["2024-02-09",35.7971,36.029,35.695,35.9919,67500.0],["2024-02-12",35.9919,36.2239,35.9919,36.1404,47100.0],["2024-02-13",35.8991,35.8991,35.5744,35.6115,41600.0],["2024-02-14",35.6579,35.9826,35.6579,35.9826,56200.0],["2024-02-15",35.9548,36.2424,35.9362,36.0383,60500.0],["2024-02-16",35.9177,36.0105,35.8156,35.927,71800.0],["2024-02-20",35.8527,36.1496,35.8527,36.0661,61200.0],["2024-02-21",36.0847,36.1311,35.9919,36.094,72900.0],["2024-02-22",36.0197,36.0197,35.8249,35.862,55700.0],["2024-02-23",35.8249,35.8249,35.7043,35.7228,46800.0],["2024-02-26",35.6022,35.8156,35.4816,35.4816,120100.0],["2024-02-27",35.4816,35.4816,35.1383,35.1383,85200.0],["2024-02-28",35.1475,35.1939,35.0176,35.1754,104500.0],["2024-02-29",35.2774,35.3331,35.0084,35.064,120900.0],["2024-03-01",35.1568,35.7135,35.1568,35.7043,149400.0],["2024-03-04",35.7043,35.7043,35.463,35.5001,48700.0],["2024-03-05",35.3702,35.4909,35.3053,35.3331,70400.0],["2024-03-06",35.4816,35.6393,35.4816,35.4909,68900.0],["2024-03-07",35.5558,35.7043,35.5187,35.6671,50100.0],["2024-03-08",35.5929,35.5929,35.3795,35.4816,79300.0],["2024-03-11",35.5744,35.7414,35.5744,35.7228,57600.0],["2024-03-12",35.6857,35.9733,35.6579,35.8063,77000.0],["2024-03-13",35.6857,35.7414,35.5372,35.63,63400.0],["2024-03-14",35.6579,35.7878,35.6022,35.6671,54100.0],["2024-03-15",35.7692,35.7785,35.6022,35.6764,76600.0],["2024-03-18",35.7321,35.8898,35.6671,35.7321,69900.0],["2024-03-19",35.6857,35.8434,35.6764,35.7692,66200.0],["2024-03-20",35.7043,35.7785,35.5836,35.7414,86200.0],["2024-03-21",35.7785,35.8806,35.5929,35.6208,86400.0],["2024-03-22",35.7321,35.7878,35.4259,35.4352,102200.0],["2024-03-25",35.9362,36.0569,35.7692,35.7785,77500.0],["2024-03-26",36.094,36.4651,36.094,36.3352,106000.0],["2024-03-27",36.493,36.66,36.3816,36.493,66800.0],["2024-03-28",36.3445,36.4002,36.1682,36.3167,92700.0],["2024-04-01",36.4558,36.5765,36.4002,36.5115,67100.0],["2024-04-02",36.5301,36.7342,36.4744,36.7156,59800.0],["2024-04-03",36.3167,36.3723,36.1311,36.3259,62800.0],["2024-04-04",36.4373,36.5857,36.1868,36.1868,51700.0],["2024-04-05",36.094,36.1496,35.9733,36.1496,67800.0],["2024-04-08",36.2888,36.5486,36.2888,36.4373,47100.0],["2024-04-09",36.3167,36.493,36.2795,36.4187,65400.0],["2024-04-10",36.1218,36.1589,35.862,36.0847,83100.0],["2024-04-11",36.261,36.3723,36.1868,36.196,57600.0],["2024-04-12",35.9362,35.9733,35.7228,35.7228,55800.0],["2024-04-15",36.0012,36.0012,35.7228,35.8434,67800.0],["2024-04-16",35.4816,35.528,35.3517,35.4166,52000.0],["2024-04-17",35.4073,35.4073,35.1012,35.2589,87000.0],["2024-04-18",35.4537,35.463,35.3053,35.4073,60600.0],["2024-04-19",35.2311,35.4352,35.0733,35.1197,86500.0],["2024-04-22",35.361,35.8156,35.361,35.7599,101000.0],["2024-04-23",35.7692,35.862,35.695,35.8063,59200.0],["2024-04-24",35.7692,35.7692,35.3517,35.4816,102200.0],["2024-04-25",35.2218,35.2311,35.0919,35.1383,55400.0],["2024-04-26",35.3331,35.3981,35.1197,35.1475,67600.0],["2024-04-29",35.3331,35.695,35.296,35.463,95500.0],["2024-04-30",35.2496,35.3053,34.9434,34.9898,67100.0],["2024-05-01",35.0548,35.463,34.9805,35.2589,66900.0],["2024-05-02",35.4073,35.4909,34.9712,35.0176,51300.0],["2024-05-03",35.2682,35.6022,35.2682,35.5187,79700.0],["2024-05-06",35.5651,35.6671,35.296,35.4445,54800.0],["2024-05-07",35.6393,35.8249,35.6393,35.7878,72800.0],["2024-05-08",35.7971,36.0754,35.7971,36.0105,59700.0],["2024-05-09",35.9269,36.0476,35.7878,36.029,29200.0],["2024-05-10",35.9548,35.9548,35.4073,35.6486,71300.0],["2024-05-13",35.927,36.094,35.8806,35.8806,49900.0],["2024-05-14",35.9548,35.9548,35.7507,35.8342,40800.0],["2024-05-15",35.9548,36.2146,35.9548,36.1589,28800.0],["2024-05-16",36.0847,36.2981,36.0847,36.2424,41700.0],["2024-05-17",36.3074,36.3816,36.2331,36.3352,36800.0],["2024-05-20",36.3538,36.5115,36.3352,36.4187,30700.0],["2024-05-21",36.428,36.428,36.0383,36.0754,59500.0],["2024-05-22",36.1311,36.3723,36.1218,36.3352,26100.0],["2024-05-23",36.4094,36.6507,36.3259,36.4466,47500.0],["2024-05-24",36.3723,36.6229,36.3723,36.493,41900.0],["2024-05-28",36.363,36.5022,36.2795,36.493,74600.0],["2024-05-29",35.9641,35.9641,35.7414,35.7878,35200.0],["2024-05-30",36.0847,36.2795,36.0847,36.2053,40300.0],["2024-05-31",36.4837,36.8177,36.2517,36.7528,72600.0],["2024-06-03",36.7899,36.7899,36.3909,36.4094,48200.0],["2024-06-04",36.3909,36.66,36.3723,36.6414,55900.0],["2024-06-05",36.7528,36.9105,36.6136,36.9105,42700.0],["2024-06-06",36.7899,36.8084,36.6043,36.6043,40300.0],["2024-06-07",36.5486,36.5486,36.1125,36.1125,29300.0],["2024-06-10",36.0197,36.428,35.9641,36.4187,41500.0],["2024-06-11",36.3167,36.6414,36.261,36.5579,35200.0],["2024-06-12",36.6507,36.8919,36.5393,36.7342,49300.0],["2024-06-13",36.5765,36.6321,36.4187,36.5579,34200.0],["2024-06-14",36.4929,36.762,36.4929,36.7435,60000.0],["2024-06-17",36.66,36.8177,36.5486,36.762,45200.0],["2024-06-18",36.66,36.9012,36.66,36.827,44000.0],["2024-06-20",36.4837,36.7156,36.4094,36.6228,69000.0],["2024-06-21",36.2053,36.2146,35.7043,35.7043,175400.0],["2024-06-24",35.7228,36.1125,35.7228,36.0476,139400.0],["2024-06-25",36.0476,36.0476,35.6579,35.7599,62800.0],["2024-06-26",35.6671,35.7507,35.3702,35.3981,179800.0],["2024-06-27",35.463,35.7599,35.463,35.5836,63100.0],["2024-06-28",35.7135,35.8898,35.7135,35.8249,45300.0],["2024-07-01",35.9733,35.9919,35.7785,35.9826,49000.0],["2024-07-02",35.7321,35.862,35.6393,35.7599,58100.0],["2024-07-03",36.003,36.302,35.8487,36.0223,71700.0],["2024-07-05",35.6075,35.7426,35.2218,35.2603,116400.0],["2024-07-08",35.3279,35.4243,34.9807,35.0192,118400.0],["2024-07-09",35.0192,35.0578,34.7588,34.836,126500.0],["2024-07-10",35.1157,35.1446,34.6431,34.8939,79900.0],["2024-07-11",34.9517,35.1928,34.8263,35.0096,74700.0],["2024-07-12",35.1735,35.5786,34.9614,35.2121,91900.0],["2024-07-15",35.2025,35.2893,35.0482,35.106,67100.0],["2024-07-16",35.0964,35.2314,35.0385,35.1928,107200.0],["2024-07-17",35.2411,35.3568,35.0385,35.1639,85200.0],["2024-07-18",35.3086,35.4532,35.106,35.27,113800.0],["2024-07-19",35.3375,35.3375,35.0385,35.106,85700.0],["2024-07-22",35.2218,35.3279,34.9999,35.2893,93000.0],["2024-07-23",35.5111,35.5111,35.27,35.3279,111500.0],["2024-07-24",35.4147,35.4147,35.2796,35.3472,115100.0],["2024-07-25",35.3761,35.7812,35.2314,35.434,187600.0],["2024-07-26",35.8004,35.8872,35.569,35.8004,145400.0],["2024-07-29",35.5208,35.6172,35.106,35.4918,122200.0],["2024-07-30",35.6075,35.6075,35.2025,35.3182,113800.0],["2024-07-31",35.6075,35.9933,35.6075,35.8294,105300.0],["2024-08-01",35.5497,35.8872,35.2989,35.3568,127500.0],["2024-08-02",35.7136,36.138,35.5979,36.138,150300.0],["2024-08-05",35.6075,36.1284,35.6075,35.7329,189600.0],["2024-08-06",35.6461,36.5334,35.4918,36.3212,163300.0],["2024-08-07",36.0416,36.408,35.54,35.5979,221400.0],["2024-08-08",35.8487,36.3598,35.8487,36.1669,132400.0],["2024-08-09",35.9933,36.4273,35.9933,36.3984,113300.0],["2024-08-12",36.3598,36.4659,36.2152,36.3695,83700.0],["2024-08-13",36.5238,36.5334,36.2344,36.3405,84700.0],["2024-08-14",36.4852,36.572,36.4177,36.4756,88400.0],["2024-08-15",36.4466,36.7167,36.4466,36.5334,71600.0],["2024-08-16",36.707,36.9578,36.6781,36.7649,82900.0],["2024-08-19",36.9385,37.2953,36.9385,37.2664,45600.0],["2024-08-20",37.2953,37.2953,37.0446,37.0542,64100.0],["2024-08-21",37.1989,37.2471,37.0735,37.1893,72500.0],["2024-08-22",37.141,37.2568,36.9096,36.9481,61800.0],["2024-08-23",37.2953,37.6425,37.2953,37.5557,54500.0],["2024-08-26",37.6233,37.7004,37.4304,37.4304,50900.0],["2024-08-27",37.4304,37.5075,37.3725,37.3725,34300.0],["2024-08-28",37.2761,37.5461,37.2761,37.4497,98800.0],["2024-08-29",37.5557,37.5847,37.3146,37.3146,55400.0],["2024-08-30",37.3725,37.3725,37.0928,37.2761,116700.0],["2024-09-03",37.0639,37.3821,36.8903,37.2953,117800.0],["2024-09-04",36.8999,37.2471,36.736,37.2278,169100.0],["2024-09-05",37.4207,37.5365,37.3629,37.4207,100900.0],["2024-09-06",37.5654,37.6329,37.3146,37.3629,133600.0],["2024-09-09",37.3243,37.4689,37.3146,37.3725,78200.0],["2024-09-10",37.3532,37.5461,37.3146,37.4689,51100.0],["2024-09-11",37.3821,37.5075,37.141,37.4689,156200.0],["2024-09-12",37.44,37.6425,37.4111,37.6233,55900.0],["2024-09-13",37.7583,38.0187,37.7583,37.9801,97800.0],["2024-09-16",38.0187,38.0187,37.7969,37.9512,57300.0],["2024-09-17",37.8837,37.9415,37.7004,37.7004,55500.0],["2024-09-18",37.8837,37.9801,37.6618,37.6811,103600.0],["2024-09-19",37.8258,37.9801,37.739,37.7969,84500.0],["2024-09-20",37.8837,37.9801,37.8258,37.9319,92400.0],["2024-09-23",37.9897,38.2405,37.9801,38.2405,58500.0],["2024-09-24",38.2887,38.6552,38.2501,38.6359,60400.0],["2024-09-25",38.6263,38.6745,38.472,38.607,73300.0],["2024-09-26",38.7227,39.176,38.7227,39.1471,77800.0],["2024-09-27",38.9638,39.0892,38.7999,38.7999,93500.0],["2024-09-30",38.443,38.5491,38.1151,38.2598,48300.0],["2024-10-01",38.2212,38.2212,37.8933,37.9029,73700.0],["2024-10-02",37.9415,37.9415,37.6715,37.7776,81700.0],["2024-10-03",37.604,37.604,37.3146,37.3146,68600.0],["2024-10-04",37.3436,37.6233,37.2857,37.4593,103800.0],["2024-10-07",37.3532,37.3532,37.0349,37.0349,52400.0],["2024-10-08",36.8613,36.8806,36.707,36.7842,49200.0],["2024-10-09",36.6492,36.7649,36.5624,36.6395,61000.0],["2024-10-10",36.6492,36.6492,36.2441,36.3598,102600.0],["2024-10-11",36.5527,36.5913,36.1476,36.2827,190900.0],["2024-10-14",36.3309,36.6202,36.3309,36.6009,134200.0],["2024-10-15",36.7552,36.9771,36.736,36.9096,133500.0],["2024-10-16",36.8517,36.8517,36.5334,36.6009,80500.0],["2024-10-17",36.6009,36.8131,36.6009,36.7552,106600.0],["2024-10-18",36.9867,37.2085,36.9481,37.1314,107800.0],["2024-10-21",36.9289,36.9289,36.5816,36.6684,49100.0],["2024-10-22",36.7842,36.9771,36.6106,36.8999,61200.0],["2024-10-23",36.4756,36.6395,36.4756,36.5238,81400.0],["2024-10-24",36.5624,36.5624,36.3309,36.3888,69900.0],["2024-10-25",36.3984,36.5238,36.3888,36.4466,122500.0],["2024-10-28",36.6202,36.6202,36.4852,36.5527,83900.0],["2024-10-29",36.4659,36.572,36.437,36.5624,130100.0],["2024-10-30",36.5334,36.6395,36.4659,36.4756,83400.0],["2024-10-31",36.4852,36.4852,36.0994,36.3502,112400.0],["2024-11-01",36.5816,36.6395,36.3984,36.5238,125100.0],["2024-11-04",36.572,36.842,36.572,36.7456,86800.0],["2024-11-05",36.9674,37.1989,36.9674,37.141,132000.0],["2024-11-06",36.7552,36.9096,35.8969,35.9162,89800.0],["2024-11-07",36.572,36.8517,36.5527,36.7552,116600.0],["2024-11-08",36.5816,36.9289,36.4466,36.5431,78700.0],["2024-11-11",36.3212,36.6492,36.1187,36.6009,99000.0],["2024-11-12",36.3888,36.437,36.0994,36.3598,75300.0],["2024-11-13",36.4948,36.6781,36.3309,36.5816,90600.0],["2024-11-14",36.3309,36.3984,35.8872,36.0223,371000.0],["2024-11-15",36.0898,36.2827,36.0898,36.2634,313000.0],["2024-11-18",36.0801,36.572,36.0801,36.5141,96400.0],["2024-11-19",36.4948,36.7552,36.4948,36.6877,105400.0],["2024-11-20",36.5527,36.5527,36.1766,36.3984,154600.0],["2024-11-21",36.4756,36.5913,36.3888,36.5334,97700.0],["2024-11-22",36.5431,36.8613,36.4659,36.6492,168100.0],["2024-11-25",36.7938,37.0542,36.7649,37.0542,142100.0],["2024-11-26",36.9867,37.0639,36.8613,36.9964,105400.0],["2024-11-27",36.9481,37.006,36.8421,36.9674,96600.0],["2024-11-29",36.7842,36.8131,36.707,36.736,56600.0],["2024-12-02",36.6684,36.9289,36.6684,36.7649,161100.0],["2024-12-03",36.8035,36.8421,36.6974,36.707,58400.0],["2024-12-04",36.6395,37.4014,36.6395,37.0928,173800.0],["2024-12-05",37.2182,37.3243,36.9771,37.2278,128300.0],["2024-12-06",37.1989,37.2568,36.7745,37.0349,95400.0],["2024-12-09",37.1217,37.4497,37.0639,37.1314,103600.0],["2024-12-10",37.17,37.17,36.8324,37.006,85400.0],["2024-12-11",36.7938,36.9192,36.707,36.7842,69200.0],["2024-12-12",36.7745,36.8806,36.6299,36.7649,85300.0],["2024-12-13",36.6781,36.8806,36.6106,36.8131,84200.0],["2024-12-16",36.6588,37.0349,36.572,36.572,91700.0],["2024-12-17",36.5431,36.8421,36.3309,36.5238,75300.0],["2024-12-18",36.4273,36.9674,36.4273,36.5431,97900.0],["2024-12-19",36.4659,37.0349,36.4659,36.6202,100100.0],["2024-12-20",36.2441,36.5624,36.003,36.273,160000.0],["2024-12-23",36.5334,36.6492,36.3695,36.5334,130600.0],["2024-12-24",36.437,36.8324,36.437,36.7263,35000.0],["2024-12-26",36.7649,36.8806,36.5334,36.6299,82000.0],["2024-12-27",36.6492,36.6492,36.3695,36.6106,57000.0],["2024-12-30",36.4273,36.572,36.1766,36.572,75700.0],["2024-12-31",36.4948,36.5141,36.2152,36.3116,63000.0],["2025-01-02",36.2537,36.3212,36.0608,36.1091,62200.0],["2025-01-03",36.0994,36.2441,35.8197,36.003,96100.0],["2025-01-06",36.003,36.1766,35.8583,36.1284,126800.0],["2025-01-07",36.2152,36.3888,36.1091,36.1091,81800.0],["2025-01-08",35.9451,36.1862,35.8101,36.138,123800.0],["2025-01-10",35.9065,35.9065,35.3086,35.4725,130000.0],["2025-01-13",35.4243,35.8197,35.4243,35.7619,126000.0],["2025-01-14",35.7426,35.8294,35.405,35.7522,184600.0],["2025-01-15",36.0801,36.1766,35.9065,36.0608,93700.0],["2025-01-16",35.9837,36.3791,35.9837,36.302,71000.0],["2025-01-17",36.2344,36.6395,36.2248,36.4756,74100.0],["2025-01-21",36.5431,36.8228,36.4659,36.6106,66600.0],["2025-01-22",36.5431,36.8131,36.1091,36.4852,75500.0],["2025-01-23",36.736,37.5557,36.4659,37.4304,105900.0],["2025-01-24",37.5075,37.7583,37.3532,37.5461,75400.0],["2025-01-27",37.5075,38.1537,37.5075,37.9994,130000.0],["2025-01-28",38.1151,38.1826,37.7004,37.8354,104300.0],["2025-01-29",37.8644,37.9994,37.4014,37.5943,92700.0],["2025-01-30",37.6522,37.7872,37.2664,37.4593,73300.0],["2025-01-31",37.4786,37.7486,37.4304,37.4593,110200.0],["2025-02-03",37.1507,37.3821,36.9867,37.141,223400.0],["2025-02-04",37.2182,37.5461,36.8806,36.9289,168600.0],["2025-02-05",37.1025,37.4882,36.8517,37.0446,80400.0],["2025-02-06",37.141,37.1989,36.8228,37.1893,77200.0],["2025-02-07",37.0253,37.5557,37.0253,37.0542,73600.0],["2025-02-10",36.9385,37.1893,36.2923,37.1314,107700.0],["2025-02-11",36.9674,37.3821,36.9674,37.141,107600.0],["2025-02-12",37.1025,37.3339,36.8806,37.1507,69500.0],["2025-02-13",37.0639,37.3532,37.0639,37.2375,101900.0],["2025-02-14",37.4014,37.4689,37.0832,37.1507,68400.0],["2025-02-18",37.1603,37.575,36.7263,37.4111,77900.0],["2025-02-19",37.1507,37.2085,36.9674,37.0446,83500.0],["2025-02-20",37.2182,37.5268,37.1893,37.4786,72900.0],["2025-02-21",37.4304,37.6715,37.3918,37.6425,99900.0],["2025-02-24",37.7101,37.9994,37.5075,37.8451,170200.0],["2025-02-25",37.6136,37.6136,37.2953,37.4014,164600.0],["2025-02-26",37.4786,37.5943,37.2953,37.44,100000.0],["2025-02-27",37.5075,38.0187,37.2761,37.5847,114400.0],["2025-02-28",37.7872,37.8451,37.141,37.4979,100800.0],["2025-03-03",37.5847,38.0669,37.5847,37.8065,107000.0],["2025-03-04",37.6522,37.9126,37.4689,37.5557,155000.0],["2025-03-05",37.8161,38.009,37.739,37.7969,164800.0],["2025-03-06",37.5847,37.9705,37.4786,37.7583,114400.0],["2025-03-07",37.7583,37.9897,37.7293,37.7776,94700.0],["2025-03-10",37.7101,37.9897,37.7101,37.7197,110800.0],["2025-03-11",37.6618,37.6811,37.0639,37.3725,147500.0],["2025-03-12",37.3629,37.5268,37.1025,37.4304,67400.0],["2025-03-13",37.5268,38.038,37.5268,37.7776,71500.0],["2025-03-14",37.7101,37.8837,37.4593,37.8837,70300.0],["2025-03-17",37.8837,37.9801,37.8065,37.9029,172100.0],["2025-03-18",37.7486,37.8933,37.4689,37.7293,113700.0],["2025-03-19",37.7486,37.7486,37.3725,37.44,97800.0],["2025-03-20",37.4014,37.7776,37.2664,37.6233,201700.0],["2025-03-21",38.0476,38.0476,37.7004,37.7486,96100.0],["2025-03-24",37.5268,37.7004,37.4786,37.604,83600.0],["2025-03-25",37.6136,37.7679,37.4111,37.7101,79000.0],["2025-03-26",37.739,37.739,37.2085,37.5268,100700.0],["2025-03-27",37.6522,38.173,37.6522,38.0573,131900.0],["2025-03-28",38.1344,38.1344,37.739,37.874,118800.0],["2025-03-31",36.9192,37.8451,36.9192,37.8161,192800.0],["2025-04-01",37.9415,38.0958,37.7293,37.9415,181000.0],["2025-04-02",37.9415,38.038,37.7776,37.874,82200.0],["2025-04-03",37.8547,38.7999,37.4689,38.2694,203600.0],["2025-04-04",38.1151,38.4816,37.3629,37.4207,146000.0],["2025-04-07",36.3502,37.0349,35.7136,36.3791,176000.0],["2025-04-08",36.5334,37.7293,36.3309,36.5913,185900.0],["2025-04-09",36.6009,38.2116,36.1862,37.7583,262300.0],["2025-04-10",37.739,37.7679,36.9192,37.4207,177700.0],["2025-04-11",37.5461,38.9253,37.5461,38.8578,184300.0],["2025-04-14",38.742,38.742,37.9319,38.4141,217200.0],["2025-04-15",38.3755,38.8578,38.1151,38.607,126500.0],["2025-04-16",38.4816,38.7517,38.4045,38.4527,100500.0],["2025-04-17",38.5202,38.771,38.443,38.5395,154600.0],["2025-04-21",38.2405,38.7324,37.9994,38.1537,141600.0],["2025-04-22",38.2019,38.7902,38.1923,38.5202,187100.0],["2025-04-23",38.3273,38.472,37.7004,37.8837,199100.0],["2025-04-24",38.0573,38.1055,37.7969,37.9319,172500.0],["2025-04-25",37.7101,37.8547,37.5654,37.6618,123400.0],["2025-04-28",37.7486,38.0573,37.7486,38.0283,100900.0],["2025-04-29",38.1633,38.6552,38.1633,38.4913,106000.0],["2025-04-30",38.4913,39.1374,38.4527,39.0024,93400.0],["2025-05-01",38.8867,39.041,38.5395,38.8385,182600.0],["2025-05-02",39.745,40.642,39.745,40.5841,248100.0],["2025-05-05",42.079,42.7831,41.7608,42.5516,328600.0],["2025-05-06",41.78,42.4166,41.78,42.2237,209700.0],["2025-05-07",42.1369,42.3973,41.4328,41.4907,227600.0],["2025-05-08",41.0663,41.211,39.8994,40.5263,218900.0],["2025-05-09",41.0471,41.51,40.8927,41.375,108100.0],["2025-05-12",41.6161,42.3105,41.375,41.7897,198200.0],["2025-05-13",41.5486,41.5775,41.1049,41.2399,179000.0],["2025-05-14",41.2785,41.346,40.9988,41.1821,88800.0],["2025-05-15",41.5293,42.0404,41.5293,42.0115,317900.0],["2025-05-16",42.0597,42.1272,41.8765,42.1176,79200.0],["2025-05-19",42.243,42.2816,41.809,42.2526,87100.0],["2025-05-20",42.3394,42.3394,42.0983,42.2333,61300.0],["2025-05-21",42.3394,42.5709,42.2719,42.3876,112900.0],["2025-05-22",42.243,42.8313,42.243,42.8313,170900.0],["2025-05-23",42.7927,42.8602,42.6095,42.7831,109800.0],["2025-05-27",42.677,42.8602,42.4744,42.6673,74400.0],["2025-05-28",42.6673,42.7059,42.5227,42.5902,68000.0],["2025-05-29",42.2912,42.3008,41.8283,42.1369,150400.0],["2025-05-30",42.0115,42.0597,41.6932,41.9344,57000.0],["2025-06-02",41.9247,42.5902,41.8572,42.4937,146500.0],["2025-06-03",42.1272,42.2623,41.8283,41.9633,154400.0],["2025-06-04",41.9536,42.1948,41.7704,41.7704,139400.0],["2025-06-05",42.0308,42.1755,41.6064,42.1465,96800.0],["2025-06-06",42.1465,42.3876,41.9826,42.2044,67600.0],["2025-06-09",42.4359,42.812,42.4359,42.6963,85300.0],["2025-06-10",42.5709,42.8409,42.2526,42.648,139600.0],["2025-06-11",42.8409,42.9374,42.7059,42.812,89000.0],["2025-06-12",43.2846,43.8343,43.1592,43.6607,135100.0],["2025-06-13",43.5064,44.0079,43.5064,44.0079,85100.0],["2025-06-16",44.2008,44.683,44.2008,44.4902,284700.0],["2025-06-17",44.4033,44.4709,44.1719,44.1815,413500.0],["2025-06-18",44.4805,44.6541,44.3455,44.5384,96400.0],["2025-06-20",44.3937,44.577,44.3166,44.3166,103000.0],["2025-06-23",44.249,44.5287,44.114,44.3937,103100.0],["2025-06-24",44.3455,44.6541,44.1429,44.5094,115600.0],["2025-06-25",44.5191,45.2424,44.3648,44.6445,208500.0],["2025-06-26",44.8856,45.3485,44.8856,45.0785,127100.0],["2025-06-27",45.117,45.3582,45.0978,45.2038,113700.0],["2025-06-30",44.9338,45.0592,44.5577,44.9531,96300.0],["2025-07-01",45.0399,45.1267,44.8374,44.982,169600.0],["2025-07-02",45.0302,45.281,44.8181,45.281,153400.0],["2025-07-03",45.8,45.8,45.18,45.51,61500.0],["2025-07-07",44.81,44.86,44.59,44.69,143400.0],["2025-07-08",44.45,44.72,44.31,44.33,164300.0],["2025-07-09",44.35,44.35,43.74,44.11,143100.0],["2025-07-10",44.2,44.5,44.15,44.27,105800.0],["2025-07-11",44.3,44.53,44.25,44.53,146300.0],["2025-07-14",44.33,44.77,44.33,44.45,109100.0],["2025-07-15",44.24,44.24,43.96,43.99,199200.0],["2025-07-16",44.23,44.47,44.04,44.36,139500.0],["2025-07-17",44.25,44.56,44.25,44.42,114200.0],["2025-07-18",44.3,44.32,43.68,43.78,166700.0],["2025-07-21",43.94,44.06,43.25,43.79,102900.0],["2025-07-22",43.85,44.49,43.85,44.09,107000.0],["2025-07-23",43.99,44.59,43.99,44.53,114400.0],["2025-07-24",44.51,44.59,44.08,44.16,122000.0],["2025-07-25",43.93,43.95,43.67,43.71,77700.0],["2025-07-28",43.71,43.71,43.35,43.43,104900.0],["2025-07-29",43.34,43.63,43.34,43.63,108000.0],["2025-07-30",43.4,43.71,43.38,43.4,84400.0],["2025-07-31",43.47,43.97,43.28,43.4,98100.0],["2025-08-01",43.7,43.76,43.38,43.76,118100.0],["2025-08-04",44.03,44.4,43.64,43.68,151800.0],["2025-08-05",43.94,45.44,43.94,45.05,220600.0],["2025-08-06",44.72,45.07,44.44,44.86,235800.0],["2025-08-07",44.98,45.25,44.77,45.14,202400.0],["2025-08-08",45.43,45.43,45.05,45.17,140600.0],["2025-08-11",44.94,45.23,44.45,44.98,93400.0],["2025-08-12",45.28,45.44,45.18,45.29,124500.0],["2025-08-13",45.15,45.29,44.9,44.97,78500.0],["2025-08-14",44.84,45.1,44.8,45.09,114200.0],["2025-08-15",45.05,45.05,44.87,44.9,55800.0],["2025-08-18",45.22,45.56,45.22,45.42,106100.0],["2025-08-19",45.56,45.79,45.56,45.79,102900.0],["2025-08-20",45.51,45.52,45.15,45.49,127600.0],["2025-08-21",45.32,45.53,44.89,45.5,152900.0],["2025-08-22",44.82,45.11,44.66,44.71,146600.0],["2025-08-25",44.79,44.79,44.46,44.55,86400.0],["2025-08-26",44.13,44.13,43.72,43.9,163100.0],["2025-08-27",43.9,44.07,43.72,43.98,101600.0],["2025-08-28",43.88,43.97,43.57,43.84,178600.0],["2025-08-29",43.81,43.81,43.4,43.51,101700.0],["2025-09-02",43.49,43.87,43.49,43.51,144000.0],["2025-09-03",43.5,43.58,43.4,43.43,102700.0],["2025-09-04",43.66,44.0,43.66,43.99,85800.0],["2025-09-05",43.98,44.22,43.98,44.18,64500.0],["2025-09-08",44.33,44.33,43.67,44.19,87400.0],["2025-09-09",44.43,44.56,44.27,44.4,120300.0],["2025-09-10",44.5,44.57,44.33,44.53,77600.0],["2025-09-11",44.64,45.09,44.51,44.98,150400.0],["2025-09-12",45.01,45.01,44.61,44.88,134600.0],["2025-09-15",45.04,45.14,44.67,44.99,106100.0],["2025-09-16",44.93,44.95,44.58,44.58,121800.0],["2025-09-17",44.69,45.07,44.69,44.78,97700.0],["2025-09-18",44.55,44.65,43.91,44.42,71000.0],["2025-09-19",44.12,44.27,43.99,44.01,262400.0],["2025-09-22",43.95,44.61,43.85,44.16,118800.0],["2025-09-23",44.05,44.21,43.83,43.85,119100.0],["2025-09-24",43.91,44.1,43.87,43.92,97100.0],["2025-09-25",43.96,43.96,43.52,43.6,152600.0],["2025-09-26",43.83,43.95,43.71,43.77,116300.0],["2025-09-29",43.77,44.17,43.65,43.66,116200.0],["2025-09-30",43.61,43.73,43.56,43.62,111200.0],["2025-10-01",43.76,44.07,43.72,43.88,117900.0],["2025-10-02",43.75,43.75,43.18,43.41,147700.0],["2025-10-03",43.38,43.5,43.27,43.35,106100.0],["2025-10-06",43.32,43.66,43.15,43.23,149700.0],["2025-10-07",43.34,43.68,43.26,43.68,127500.0],["2025-10-08",43.49,43.7,43.41,43.44,152900.0],["2025-10-09",43.49,43.49,42.95,42.99,89500.0],["2025-10-10",43.08,43.18,42.69,42.93,144200.0],["2025-10-13",42.93,43.06,42.85,42.99,130100.0],["2025-10-14",42.96,43.06,42.83,42.98,136700.0],["2025-10-15",42.96,43.29,42.95,43.29,124300.0],["2025-10-16",43.21,43.45,43.1,43.41,141100.0],["2025-10-17",43.45,43.66,43.45,43.57,101800.0],["2025-10-20",43.72,43.91,43.56,43.82,145300.0],["2025-10-21",43.56,43.62,43.3,43.34,88600.0],["2025-10-22",43.45,43.57,43.21,43.43,87600.0],["2025-10-23",43.5,43.5,43.15,43.2,111400.0],["2025-10-24",43.25,43.36,43.13,43.32,105500.0],["2025-10-27",42.93,43.09,42.66,42.95,158500.0],["2025-10-28",43.01,43.43,42.76,43.4,102900.0],["2025-10-29",43.34,43.34,42.8,42.81,103200.0],["2025-10-30",42.72,42.79,42.55,42.66,127600.0],["2025-10-31",42.47,42.7,42.34,42.58,128500.0],["2025-11-03",42.58,42.66,42.39,42.56,99800.0],["2025-11-04",42.35,42.35,41.96,42.11,185300.0],["2025-11-05",42.35,42.66,42.15,42.22,182600.0],["2025-11-06",41.89,42.1,40.02,41.89,245200.0],["2025-11-07",42.32,42.83,42.3,42.4,165300.0],["2025-11-10",42.61,42.92,42.23,42.49,194400.0],["2025-11-11",42.46,42.51,42.11,42.44,162200.0],["2025-11-12",42.34,42.85,41.75,42.75,228300.0],["2025-11-13",42.62,42.69,42.08,42.41,177600.0],["2025-11-14",42.41,42.73,41.88,42.38,212800.0],["2025-11-17",42.4,42.58,42.1,42.19,101300.0],["2025-11-18",42.11,42.28,41.67,41.99,192000.0],["2025-11-19",41.88,42.0,41.48,41.54,163700.0],["2025-11-20",41.91,42.11,41.84,41.89,187500.0],["2025-11-21",41.91,42.37,41.77,41.86,190600.0],["2025-11-24",41.72,42.1,41.53,41.58,160000.0],["2025-11-25",41.58,41.89,41.43,41.76,238800.0],["2025-11-26",41.96,42.16,41.79,41.91,216800.0],["2025-11-28",41.77,42.05,41.57,41.81,91800.0],["2025-12-01",41.6,41.77,41.03,41.07,203300.0],["2025-12-02",41.3,41.34,41.16,41.33,113200.0],["2025-12-03",41.42,41.55,41.27,41.44,97800.0],["2025-12-04",41.32,41.47,41.23,41.37,146800.0],["2025-12-05",41.54,41.95,41.54,41.83,147400.0],["2025-12-08",41.82,41.94,41.39,41.47,185400.0],["2025-12-09",41.71,41.71,41.31,41.4,187700.0],["2025-12-10",41.37,41.56,41.3,41.46,154700.0],["2025-12-11",41.56,41.79,41.29,41.46,289800.0],["2025-12-12",41.41,41.55,41.34,41.4,127800.0],["2025-12-15",41.55,41.64,41.36,41.5,156900.0],["2025-12-16",41.48,41.55,41.05,41.13,157600.0],["2025-12-17",40.95,41.18,40.74,40.86,146900.0],["2025-12-18",41.0,41.46,40.35,40.74,207600.0],["2025-12-19",41.02,41.39,41.01,41.06,313900.0],["2025-12-22",41.04,41.06,40.43,41.01,160800.0],["2025-12-23",41.17,41.34,41.17,41.26,119300.0],["2025-12-24",41.15,41.47,41.15,41.32,55100.0],["2025-12-26",41.54,41.63,41.34,41.61,119800.0],["2025-12-29",41.74,41.85,41.6,41.72,135400.0],["2025-12-30",41.57,41.87,41.5,41.8,147600.0],["2025-12-31",41.55,41.89,41.55,41.71,113500.0],["2026-01-02",41.99,41.99,41.7,41.74,163800.0],["2026-01-05",41.91,42.3,41.91,42.03,226300.0],["2026-01-06",41.96,42.23,41.55,41.55,261700.0],["2026-01-07",41.8,42.02,41.75,41.89,217000.0],["2026-01-08",41.94,42.43,41.94,42.42,164900.0],["2026-01-09",42.33,42.54,41.84,41.91,179200.0],["2026-01-12",41.86,42.17,41.68,42.0,157300.0],["2026-01-13",42.01,42.01,41.75,41.88,139000.0],["2026-01-14",41.98,42.16,41.63,42.09,333900.0],["2026-01-15",42.11,42.23,41.95,42.15,242300.0],["2026-01-16",41.96,42.31,41.89,42.2,234100.0],["2026-01-20",42.09,42.39,42.01,42.39,195300.0],["2026-01-21",42.38,42.61,42.21,42.33,205400.0],["2026-01-22",42.32,42.7,42.32,42.66,191000.0],["2026-01-23",42.69,43.08,42.62,43.03,171900.0],["2026-01-26",43.07,43.07,42.65,42.7,172700.0],["2026-01-27",42.55,42.86,42.29,42.35,267200.0],["2026-01-28",42.39,42.95,42.21,42.7,184100.0],["2026-01-29",42.82,42.95,42.51,42.64,202200.0],["2026-01-30",42.69,43.0,42.0,42.48,221100.0],["2026-02-02",42.29,42.39,41.82,41.82,200700.0],["2026-02-03",41.65,42.24,41.5,41.84,282800.0],["2026-02-04",42.55,42.81,41.49,41.77,300000.0],["2026-02-05",41.91,41.91,41.2,41.4,364100.0],["2026-02-06",41.66,42.0,41.3,41.57,339300.0],["2026-02-09",41.4,41.81,41.2,41.8,212500.0],["2026-02-10",41.92,42.49,41.86,42.13,267600.0],["2026-02-11",42.21,42.56,41.99,42.44,190300.0],["2026-02-12",42.66,43.01,42.32,42.79,131000.0],["2026-02-13",42.69,42.85,42.49,42.72,162600.0],["2026-02-17",42.91,43.24,42.61,43.02,144500.0],["2026-02-18",42.87,43.06,42.69,42.83,187000.0],["2026-02-19",42.59,42.73,42.27,42.52,115900.0],["2026-02-20",42.45,42.69,42.09,42.69,146100.0],["2026-02-23",42.87,43.23,42.59,42.86,198100.0],["2026-02-24",42.85,43.68,42.81,43.55,231300.0],["2026-02-25",43.56,43.87,43.42,43.62,141300.0],["2026-02-26",43.45,43.51,42.79,43.11,184400.0],["2026-02-27",43.25,43.45,42.8,43.24,175200.0],["2026-03-02",43.44,43.8,43.24,43.68,195000.0],["2026-03-03",43.14,43.63,42.09,43.51,151800.0],["2026-03-04",43.36,43.5,42.87,43.26,217000.0],["2026-03-05",42.98,43.59,42.23,42.87,205500.0],["2026-03-06",42.77,43.02,42.32,42.92,132000.0],["2026-03-09",42.6,43.32,42.35,43.16,209800.0],["2026-03-10",42.96,43.6,42.87,43.15,205000.0],["2026-03-11",42.94,43.07,42.6,42.89,152900.0],["2026-03-12",43.04,43.17,42.04,42.66,151200.0],["2026-03-13",42.93,43.26,42.61,42.69,165000.0],["2026-03-16",43.14,43.49,43.01,43.08,221400.0],["2026-03-17",43.35,43.76,43.25,43.37,194500.0],["2026-03-18",43.17,43.4,42.85,43.08,173200.0],["2026-03-19",42.82,43.29,42.56,43.09,326700.0],["2026-03-20",42.63,42.94,41.6,41.75,914000.0],["2026-03-23",42.25,42.77,39.28,42.23,572700.0],["2026-03-24",41.51,42.69,41.43,42.47,250100.0],["2026-03-25",42.65,43.08,42.34,42.53,161000.0],["2026-03-26",42.46,42.87,42.1,42.55,189500.0],["2026-03-27",42.37,42.57,41.8,42.08,308700.0],["2026-03-30",42.19,42.36,41.78,42.01,174700.0],["2026-03-31",41.91,42.53,41.56,42.24,211400.0],["2026-04-01",42.2,42.53,42.0,42.39,186200.0],["2026-04-02",42.26,42.94,41.98,42.41,168300.0],["2026-04-06",42.53,42.53,42.11,42.38,122200.0],["2026-04-07",42.21,42.36,42.01,42.25,135900.0],["2026-04-08",42.65,43.0,42.53,42.63,262300.0],["2026-04-09",42.39,42.71,42.31,42.48,188800.0],["2026-04-10",42.39,43.44,42.12,42.16,160800.0],["2026-04-13",42.21,42.29,41.84,42.19,152600.0],["2026-04-14",42.34,42.74,42.34,42.6,159200.0],["2026-04-15",42.74,43.03,42.55,42.93,155900.0],["2026-04-16",43.1,43.52,42.39,43.44,153500.0],["2026-04-17",43.42,44.12,43.42,43.73,115100.0],["2026-04-20",43.5,43.77,43.44,43.49,77400.0],["2026-04-21",43.57,43.67,43.01,43.1,116800.0],["2026-04-22",43.49,43.49,43.03,43.15,109400.0],["2026-04-23",43.15,43.45,42.95,43.18,107800.0],["2026-04-24",43.12,43.56,42.98,43.05,97600.0],["2026-04-27",43.5,44.03,43.41,43.6,150800.0],["2026-04-28",43.41,43.7,43.37,43.57,119200.0],["2026-04-29",43.35,43.35,42.87,42.97,77000.0],["2026-04-30",42.96,43.35,42.96,43.34,109200.0],["2026-05-01",43.36,43.54,43.02,43.15,145500.0],["2026-05-04",42.94,43.16,42.8,42.83,123100.0],["2026-05-05",42.79,43.29,42.79,43.11,85200.0],["2026-05-06",43.18,43.45,43.18,43.34,147200.0],["2026-05-07",43.55,44.16,43.32,43.36,221400.0],["2026-05-08",43.5,43.81,43.37,43.81,92200.0],["2026-05-11",43.57,43.84,43.08,43.1,191700.0],["2026-05-12",43.22,43.5,42.87,43.32,115500.0],["2026-05-13",43.26,43.53,43.12,43.5,141800.0],["2026-05-14",43.49,43.91,43.33,43.5,129000.0],["2026-05-15",43.47,43.68,43.27,43.29,106700.0],["2026-05-18",43.38,43.68,43.38,43.53,105300.0],["2026-05-19",44.87,45.1,44.56,45.05,145100.0],["2026-05-20",44.38,44.42,43.74,43.98,178200.0],["2026-05-21",43.91,43.94,43.59,43.82,83300.0],["2026-05-22",43.82,43.84,43.53,43.68,55000.0],["2026-05-26",43.72,43.85,43.35,43.36,345100.0],["2026-05-27",43.27,43.76,43.27,43.74,104700.0],["2026-05-28",43.53,44.55,43.26,43.51,149000.0],["2026-05-29",43.7,43.9,43.53,43.77,126000.0],["2026-06-01",44.0,45.19,44.0,45.18,150800.0],["2026-06-02",45.18,45.57,45.18,45.4,125900.0],["2026-06-03",45.2,45.2,44.85,44.9,109700.0],["2026-06-04",45.05,45.58,44.66,45.16,100000.0],["2026-06-05",45.12,45.12,44.55,44.56,257700.0],["2026-06-08",43.89,44.1,43.78,44.02,118600.0],["2026-06-09",44.99,45.29,44.61,45.12,169800.0],["2026-06-10",45.62,45.74,45.52,45.59,110100.0],["2026-06-11",45.76,46.36,45.65,46.0,114100.0],["2026-06-12",46.21,46.21,45.71,46.09,105900.0],["2026-06-15",46.25,46.28,45.92,45.99,94300.0],["2026-06-16",46.22,46.48,46.22,46.27,99100.0],["2026-06-17",46.17,46.17,45.46,45.52,231400.0],["2026-06-18",45.82,45.98,45.19,45.32,205800.0],["2026-06-22",45.53,45.74,45.31,45.57,121000.0],["2026-06-23",45.55,45.6,45.04,45.13,181600.0],["2026-06-24",45.3,45.3,44.41,44.51,187800.0],["2026-06-25",44.66,45.24,44.66,44.79,148300.0],["2026-06-26",44.62,45.04,44.62,44.94,117900.0],["2026-06-29",44.91,44.91,44.19,44.48,150700.0],["2026-06-30",44.33,44.37,44.08,44.26,86200.0],["2026-07-01",44.22,44.62,43.83,44.02,173200.0],["2026-07-02",44.35,44.37,43.72,44.0,133500.0],["2026-07-06",44.24,44.24,43.78,44.11,160107.558971],["2026-07-07",44.28,44.3436,43.695,43.71,171769.750443],["2026-07-08",43.48,43.82,43.27,43.54,121339.831561],["2026-07-09",41.8,41.925,41.39,41.51,147042.342392],["2026-07-10",41.67,41.73,41.3,41.44,159306.930924],["2026-07-13",41.39,42.905,41.3,41.48,246690.699557],["2026-07-14",41.33,41.865,41.14,41.44,432872.214105],["2026-07-15",41.62,41.8899,41.41,41.55,266977.55979],["2026-07-16",41.8,42.3499,41.66,42.29,164780.667759],["2026-07-17",42.68,42.8799,42.39,42.44,195931.51806],["2026-07-20",42.61,42.9,42.36,42.6,256545.287432],["2026-07-21",42.63,43.03,42.59,43.02,174326.154051],["2026-07-22",43.06,43.06,42.64,42.82,135490.660916],["2026-07-23",42.59,42.82,42.29,42.36,159635.020806],["2026-07-24",42.64,42.9118,42.64,42.75,133282.515513],["2026-07-27",43.01,43.28,43,43.08,200464.275962],["2026-07-28",43.15,43.49,43.15,43.24,108739.633511],["2026-07-29",43.13,43.45,42.94,43.13,151739.572642],["2026-07-30",43.12,43.12,42.47,42.68,152028.895062],["2026-07-31",42.77,42.99,42.5,42.61,133207.271762],["2026-08-03",42.81,42.81,42.26,42.43,199937.253983],["2026-08-04",42.1,42.3,41.7,41.89,185904.225285],["2026-08-05",42.09,42.175,41.91,42.02,175220.938677],["2026-08-06",42.23,42.35,42,42.28,174074.766759],["2026-08-07",42.44,42.69,42.33,42.52,197528.624566],["2026-08-10",42.27,42.58,42.09,42.25,13811.161071],["2026-08-11",42.4,42.42,42.25,42.39,117521.137364],["2026-08-12",42.26,42.47,42.16,42.34,143975.167513],["2026-08-13",42.41,42.41,42.1964,42.28,164977.184885],["2026-08-14",42.28,42.64,42.28,42.58,206271.660249]]}