{"t":"CTRN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-05-18",15.8204,15.8204,14.467,14.6537,3858700.0],["2005-05-19",14.6537,15.1017,14.467,14.5137,146200.0],["2005-05-20",14.467,14.467,13.067,13.767,500700.0],["2005-05-23",13.767,14.2057,13.487,13.9163,115600.0],["2005-05-24",13.879,14.0003,13.767,14.0003,83300.0],["2005-05-25",14.0003,14.3177,13.991,14.3083,79000.0],["2005-05-26",14.1403,14.3083,14.0843,14.159,34000.0],["2005-05-27",14.131,14.7003,14.131,14.7003,59700.0],["2005-05-31",14.8403,15.307,14.3083,15.2137,166300.0],["2005-06-01",15.3163,15.8204,15.1297,15.811,120800.0],["2005-06-02",16.8004,17.9484,16.623,17.5471,290900.0],["2005-06-03",17.7337,18.1071,17.0991,17.5937,91100.0],["2005-06-06",17.7711,17.8551,16.6324,16.7071,51200.0],["2005-06-07",17.0337,17.0337,15.727,15.979,44300.0],["2005-06-08",15.783,16.2217,15.3163,15.7737,54600.0],["2005-06-09",15.8204,16.6977,15.6804,16.1377,78300.0],["2005-06-10",16.1377,16.9311,16.1377,16.9311,20400.0],["2005-06-13",16.9871,17.7337,16.9777,17.3417,84800.0],["2005-06-14",17.3417,17.3511,16.7537,17.2111,41200.0],["2005-06-15",17.2204,17.9204,17.2111,17.5937,77000.0],["2005-06-16",17.6591,17.6591,16.9311,16.9404,44800.0],["2005-06-17",16.9871,16.9871,16.063,16.1844,76800.0],["2005-06-20",16.343,16.5297,14.747,15.5497,268900.0],["2005-06-21",15.6337,15.9137,15.4004,15.755,33000.0],["2005-06-22",15.475,15.6804,14.747,15.1297,122200.0],["2005-06-23",15.2137,15.7737,14.943,15.4937,84500.0],["2005-06-24",15.4937,15.5684,14.9897,15.2603,199300.0],["2005-06-27",15.7644,15.867,14.8497,15.4937,84700.0],["2005-06-28",15.727,16.0817,15.447,15.9137,95900.0],["2005-06-29",15.923,16.5017,15.6337,16.3057,125500.0],["2005-06-30",16.1004,17.2017,16.1004,16.875,84400.0],["2005-07-01",17.1271,17.5004,16.3804,17.2204,28600.0],["2005-07-05",17.3977,19.0124,17.2204,19.0124,114700.0],["2005-07-06",18.7791,19.8898,18.5738,19.8338,85600.0],["2005-07-07",19.6471,21.7938,19.6471,21.5792,188600.0],["2005-07-08",21.3738,22.0365,20.4871,22.0085,175000.0],["2005-07-11",22.0645,22.4005,21.2618,22.4005,61200.0],["2005-07-12",22.0925,22.6245,21.9338,22.6152,43100.0],["2005-07-13",22.5872,23.4739,22.5592,23.4739,75200.0],["2005-07-14",23.5672,24.7246,23.0165,23.4739,272800.0],["2005-07-15",23.3992,23.8005,23.3432,23.5672,19400.0],["2005-07-18",23.3339,23.6699,22.7272,23.0072,43700.0],["2005-07-19",22.9232,23.0165,22.6339,22.7739,46000.0],["2005-07-20",22.5498,24.0899,22.2138,23.7632,136300.0],["2005-07-21",24.0619,24.5099,23.5299,23.6512,76000.0],["2005-07-22",23.9032,24.7992,23.2592,24.6406,54700.0],["2005-07-25",25.3966,25.6486,24.0432,24.1552,53400.0],["2005-07-26",24.1552,25.3126,24.0525,24.8272,67700.0],["2005-07-27",25.3966,25.4059,24.6592,25.1819,73000.0],["2005-07-28",24.9299,26.5073,24.9299,25.8819,62200.0],["2005-07-29",26.1619,26.3299,25.3219,25.7139,98800.0],["2005-08-01",25.9939,27.758,25.9006,27.5713,120200.0],["2005-08-02",27.898,28.0006,26.6193,27.2166,78100.0],["2005-08-03",27.2166,27.2166,26.4326,27.1886,217300.0],["2005-08-04",25.8726,25.8819,24.8179,25.3966,271900.0],["2005-08-05",25.1539,26.4606,24.7806,26.0593,89000.0],["2005-08-08",26.6473,26.8899,24.5006,24.9579,98800.0],["2005-08-09",25.0886,25.2939,23.8005,24.3232,223200.0],["2005-08-10",24.2206,25.7326,24.2206,25.6113,38000.0],["2005-08-11",26.1153,26.1153,25.5272,25.7886,16800.0],["2005-08-12",25.7233,25.9286,24.6406,25.4059,37200.0],["2005-08-15",25.1446,25.4619,24.9486,25.2099,30900.0],["2005-08-16",25.1912,25.8446,23.8005,24.0899,33600.0],["2005-08-17",24.0899,24.5099,23.5112,24.1645,34700.0],["2005-08-18",24.1085,25.4712,23.0725,23.7725,31200.0],["2005-08-19",23.7725,25.9846,23.2312,24.5752,39700.0],["2005-08-22",24.5752,26.0313,24.3419,24.7432,50200.0],["2005-08-23",25.0512,25.0886,23.8939,24.2859,19700.0],["2005-08-24",24.2859,25.0232,24.0152,24.6126,30000.0],["2005-08-25",25.5273,26.1153,24.1832,24.8086,65000.0],["2005-08-26",25.1539,25.7513,24.8739,25.6766,111300.0],["2005-08-29",25.7606,26.0499,25.0326,25.5832,40100.0],["2005-08-30",25.9193,25.9753,24.6032,25.0979,102600.0],["2005-08-31",25.2006,25.8166,25.0419,25.3779,109300.0],["2005-09-01",25.0139,27.0673,23.3525,23.9125,150900.0],["2005-09-02",24.3139,24.7339,23.8005,24.2952,53800.0],["2005-09-06",24.7246,25.7233,23.1379,24.3046,134300.0],["2005-09-07",24.2952,24.7619,23.9499,24.3046,31800.0],["2005-09-08",24.4166,24.7246,23.9872,24.1365,22300.0],["2005-09-09",24.9672,25.2566,23.5859,24.3699,57300.0],["2005-09-12",24.3699,25.3966,24.3699,25.1446,33200.0],["2005-09-13",25.2752,25.2752,24.1272,24.5566,29500.0],["2005-09-14",24.8366,24.8366,24.1739,24.1739,11200.0],["2005-09-15",24.3792,24.3792,24.1272,24.1832,17400.0],["2005-09-16",24.5099,24.6126,23.5112,23.8659,54700.0],["2005-09-19",24.0339,24.4072,23.1379,23.3339,125600.0],["2005-09-20",23.1285,23.2592,21.7752,22.2792,112900.0],["2005-09-21",21.2712,21.5605,18.8538,19.8618,307800.0],["2005-09-22",19.6004,20.6085,19.1524,20.3098,94100.0],["2005-09-23",20.4591,20.6551,20.0298,20.5338,65200.0],["2005-09-26",20.5805,22.3165,20.5805,21.6538,83000.0],["2005-09-27",21.6538,21.8778,21.2151,21.4765,14800.0],["2005-09-28",21.4485,21.6165,21.0751,21.1871,17400.0],["2005-09-29",21.0845,21.4952,20.6271,21.2805,62200.0],["2005-09-30",21.0285,21.4952,20.2258,20.3751,50000.0],["2005-10-03",20.2258,20.6178,19.6845,20.5431,37800.0],["2005-10-04",20.7018,21.7845,20.2071,21.1125,44200.0],["2005-10-05",20.9538,21.1405,19.8805,20.5338,30600.0],["2005-10-06",24.0152,25.3499,23.5579,23.6512,163600.0],["2005-10-07",24.1739,24.3139,23.6139,23.9405,35700.0],["2005-10-10",23.9405,24.2672,23.6699,23.6699,24000.0],["2005-10-11",23.5765,23.7445,23.4179,23.4272,7200.0],["2005-10-12",23.5952,23.5952,21.6632,22.5779,52400.0],["2005-10-13",22.5778,22.5778,21.9432,22.0738,12200.0],["2005-10-14",22.2605,22.8299,21.4765,22.4565,48900.0],["2005-10-17",22.4192,23.2872,22.4192,23.1845,37100.0],["2005-10-18",23.5205,23.5205,22.8859,22.8859,11500.0],["2005-10-19",22.8672,23.1939,22.0738,22.8205,20500.0],["2005-10-20",23.0072,23.9685,22.7272,23.7539,21300.0],["2005-10-21",23.6885,24.4166,23.6885,24.4166,10400.0],["2005-10-24",25.6206,26.1339,25.1259,25.9659,154000.0],["2005-10-25",25.7046,25.9006,25.2286,25.9006,11700.0],["2005-10-26",25.4993,26.0126,25.1072,25.6393,48100.0],["2005-10-27",26.0779,26.7686,23.8285,24.4632,67100.0],["2005-10-28",24.6592,26.1899,23.3525,25.5739,43300.0],["2005-10-31",25.7046,27.0206,25.7046,26.7219,45200.0],["2005-11-01",26.8526,27.6273,26.6939,27.002,52500.0],["2005-11-02",26.8713,27.4686,25.9473,27.45,83700.0],["2005-11-03",29.7647,31.034,29.4007,30.6234,257000.0],["2005-11-04",31.2674,31.7247,30.334,31.3607,51700.0],["2005-11-07",31.7341,32.5741,31.7341,32.4341,32500.0],["2005-11-08",32.5741,32.8727,32.4341,32.6301,37200.0],["2005-11-09",32.7608,32.9008,30.8754,31.6967,27300.0],["2005-11-10",31.6967,31.9581,30.7167,31.6127,20800.0],["2005-11-11",31.6127,32.1447,30.3994,30.838,16100.0],["2005-11-14",30.8474,31.8834,30.698,31.7341,114900.0],["2005-11-15",31.5287,31.7901,29.4567,29.942,26200.0],["2005-11-16",29.7367,29.83,28.234,29.3633,44300.0],["2005-11-17",29.4007,31.4167,29.4007,31.3794,47200.0],["2005-11-18",31.3794,32.3221,31.2674,31.9861,14000.0],["2005-11-21",32.3967,33.8341,31.594,32.4807,219200.0],["2005-11-22",35.2528,35.8035,32.6021,32.8167,248800.0],["2005-11-23",33.0968,33.6474,32.1354,32.8914,64300.0],["2005-11-25",32.7421,33.6941,32.2194,33.6941,26300.0],["2005-11-28",33.7874,34.4781,32.1541,32.4341,60200.0],["2005-11-29",32.3034,32.7421,31.5381,31.6407,28900.0],["2005-11-30",31.6407,33.4048,31.6407,33.2368,58100.0],["2005-12-01",34.0488,34.6461,32.6767,33.8061,150400.0],["2005-12-02",33.7501,33.8808,32.7514,33.1248,42300.0],["2005-12-05",33.4981,33.4981,32.9287,33.1061,19300.0],["2005-12-06",33.4328,33.4981,32.8634,32.9661,28200.0],["2005-12-07",33.1341,33.1341,32.2101,32.6114,46300.0],["2005-12-08",33.0687,33.6008,32.9101,33.3674,17900.0],["2005-12-09",31.9674,32.4061,30.6794,32.2474,255700.0],["2005-12-12",32.4807,33.3674,32.2194,33.1714,120500.0],["2005-12-13",33.1341,33.6008,32.9101,33.5821,35500.0],["2005-12-14",33.1621,34.2074,32.4621,32.7607,38700.0],["2005-12-15",32.4527,32.8727,31.9207,32.8074,38100.0],["2005-12-16",33.3861,33.7314,32.5834,33.6661,63500.0],["2005-12-19",33.8154,34.5341,33.1341,34.5341,65200.0],["2005-12-20",34.3101,36.8675,33.6848,36.0742,172400.0],["2005-12-21",36.5595,36.6715,35.5235,35.7475,125900.0],["2005-12-22",35.7475,36.0461,35.3088,35.3088,39600.0],["2005-12-23",35.3088,36.4008,35.3088,36.0742,33900.0],["2005-12-27",36.6995,36.8768,36.3355,36.6342,54400.0],["2005-12-28",36.9328,38.5009,36.1675,38.4542,167200.0],["2005-12-29",38.6409,40.7503,38.4822,39.9289,270400.0],["2005-12-30",40.3023,40.5823,39.3876,39.8449,111800.0],["2006-01-03",40.2462,40.6009,38.2769,38.5942,202700.0],["2006-01-04",39.0049,39.2662,38.3982,39.0609,76400.0],["2006-01-05",38.2675,38.5195,37.5675,38.3702,152900.0],["2006-01-06",38.5755,38.5755,37.5675,38.0809,109100.0],["2006-01-09",41.9076,41.9076,39.4342,39.8076,706200.0],["2006-01-10",40.0316,40.2743,39.8076,40.1343,208700.0],["2006-01-11",40.6476,40.6476,39.8262,40.0876,103700.0],["2006-01-12",40.1342,40.2836,38.9676,39.1356,88400.0],["2006-01-13",39.1076,39.7982,38.7436,39.5556,96200.0],["2006-01-17",39.7889,40.2743,38.6876,38.8929,74600.0],["2006-01-18",38.6409,38.6409,36.1675,37.4182,366800.0],["2006-01-19",37.4369,38.9769,37.4369,38.5476,97300.0],["2006-01-20",38.7342,38.7435,37.9689,38.0809,80000.0],["2006-01-23",37.9782,38.4542,37.9035,37.9689,83800.0],["2006-01-24",38.2675,40.2276,38.2675,39.8449,226400.0],["2006-01-25",40.6009,40.6943,39.4809,39.8169,212600.0],["2006-01-26",40.3396,41.0769,39.4996,41.0583,787700.0],["2006-01-27",41.1609,44.409,41.1236,43.597,477400.0],["2006-01-30",44.801,45.4077,43.457,43.8303,647000.0],["2006-01-31",44.1477,44.1477,41.9356,42.9343,223700.0],["2006-02-01",42.8316,44.241,42.785,43.1956,160600.0],["2006-02-02",44.521,45.3144,42.981,43.4943,250800.0],["2006-02-03",43.989,44.2224,40.1809,42.7103,377800.0],["2006-02-06",44.8477,44.8477,43.429,43.8863,260700.0],["2006-02-07",44.1103,44.1103,41.3383,42.141,195600.0],["2006-02-08",42.281,42.3183,38.1462,40.8809,490600.0],["2006-02-09",40.8063,40.8063,38.6595,39.6769,277300.0],["2006-02-10",39.2849,40.7129,39.2009,40.7129,161300.0],["2006-02-13",40.2649,40.4329,39.9102,40.1436,97900.0],["2006-02-14",40.1249,41.2543,39.9009,40.6943,130700.0],["2006-02-15",40.9743,41.0303,40.3769,40.6943,110600.0],["2006-02-16",40.6849,40.8809,40.1342,40.3676,113900.0],["2006-02-17",40.2089,40.5823,39.8729,39.9476,94800.0],["2006-02-21",41.4409,43.793,40.9836,43.5597,416200.0],["2006-02-22",43.8677,45.9677,42.4116,44.325,404000.0],["2006-02-23",44.6237,44.801,44.2317,44.3343,112000.0],["2006-02-24",44.8477,44.8477,41.0676,41.749,402100.0],["2006-02-27",42.1783,42.841,39.7422,40.8716,298900.0],["2006-02-28",40.6663,40.9556,39.4529,40.1809,211800.0],["2006-03-01",40.1623,41.7676,40.1436,41.3009,202900.0],["2006-03-02",40.1436,40.1436,36.9888,37.4369,972300.0],["2006-03-03",37.1662,38.4169,35.7008,36.1208,422600.0],["2006-03-06",36.0275,36.0928,34.0208,35.4208,390700.0],["2006-03-07",35.1595,35.4115,34.3008,34.3288,98400.0],["2006-03-08",34.3008,36.8675,34.0768,36.4755,245100.0],["2006-03-09",36.6902,39.1542,36.6342,38.8089,552200.0],["2006-03-10",38.8276,38.9582,37.3342,37.8569,165200.0],["2006-03-13",37.8755,39.5836,37.8755,38.5849,194600.0],["2006-03-14",38.5849,39.8542,38.0529,38.9489,503200.0],["2006-03-15",36.3915,38.2862,34.9821,38.2582,1178800.0],["2006-03-16",38.4542,39.2942,38.3142,38.5942,157000.0],["2006-03-17",38.5755,38.9209,38.4169,38.6969,100400.0],["2006-03-20",38.8182,39.0142,38.3515,38.9582,90900.0],["2006-03-21",38.7902,39.0609,37.3342,37.6889,133500.0],["2006-03-22",37.4369,38.8836,37.4089,38.4915,102000.0],["2006-03-23",38.3422,38.3422,37.5675,37.8289,73200.0],["2006-03-24",37.3808,39.5369,37.3808,39.1356,157600.0],["2006-03-27",38.8742,38.9209,38.2675,38.3422,82600.0],["2006-03-28",38.0435,38.0435,36.2608,36.4942,224700.0],["2006-03-29",36.5035,37.2689,35.7382,36.4755,103800.0],["2006-03-30",36.3635,37.1475,35.9528,36.5408,116700.0],["2006-03-31",36.4008,37.2222,36.2608,37.1102,75900.0],["2006-04-03",37.0168,37.0168,36.2702,36.2795,139300.0],["2006-04-04",36.1862,36.4568,35.6915,36.3728,93500.0],["2006-04-05",36.5968,37.4182,35.9062,37.2782,126600.0],["2006-04-06",40.2183,43.6997,40.1436,43.401,731100.0],["2006-04-07",43.4103,44.045,42.1503,43.5223,146900.0],["2006-04-10",43.961,45.6317,42.477,42.9156,190200.0],["2006-04-11",43.429,43.8677,41.3663,41.9263,93300.0],["2006-04-12",41.8703,42.4583,40.5356,42.001,51500.0],["2006-04-13",41.8329,43.401,41.5716,42.561,75500.0],["2006-04-17",42.253,43.485,41.7863,42.925,127100.0],["2006-04-18",43.0277,44.7264,42.925,44.6984,119900.0],["2006-04-19",44.9037,45.1744,44.5957,44.9877,91500.0],["2006-04-20",44.801,46.1731,44.7544,45.7064,117400.0],["2006-04-21",45.641,45.697,44.4744,45.1557,91500.0],["2006-04-24",46.1077,46.1077,44.9317,45.529,117900.0],["2006-04-25",45.781,46.7611,44.801,45.2677,195400.0],["2006-04-26",45.025,46.4251,44.9224,46.1077,100100.0],["2006-04-27",45.6877,45.9584,44.801,45.4077,143800.0],["2006-04-28",45.473,45.6037,44.7357,45.3144,102500.0],["2006-05-01",45.7811,49.4025,45.7811,48.3758,610300.0],["2006-05-02",47.8624,48.4878,45.417,47.6011,328900.0],["2006-05-03",47.5731,48.5344,45.7344,48.4411,274100.0],["2006-05-04",50.6345,53.9946,49.8971,51.8385,568800.0],["2006-05-05",52.2679,53.6119,51.3718,52.6879,199100.0],["2006-05-08",52.6972,53.4439,52.0159,52.3705,98200.0],["2006-05-09",51.4652,52.0812,50.1398,51.3252,143900.0],["2006-05-10",51.1292,51.3345,47.6011,48.1051,332300.0],["2006-05-11",48.0491,49.7478,47.5917,47.6477,124900.0],["2006-05-12",47.1344,47.2371,43.0276,43.8863,658100.0],["2006-05-15",43.8023,44.045,40.6196,42.897,503800.0],["2006-05-16",42.9343,45.2677,42.8783,44.2597,204000.0],["2006-05-17",44.241,45.361,43.6717,45.081,163700.0],["2006-05-18",45.025,46.4811,44.6984,45.3797,229300.0],["2006-05-19",47.5918,50.1398,46.7237,48.3664,896600.0],["2006-05-22",47.5731,48.4318,44.4463,44.9317,274500.0],["2006-05-23",45.2397,47.7131,44.829,44.857,245100.0],["2006-05-24",44.633,44.633,41.4876,42.225,323600.0],["2006-05-25",42.6916,44.1197,42.001,43.4663,190100.0],["2006-05-26",43.5783,44.8477,42.9343,43.625,73300.0],["2006-05-30",43.9423,44.0543,42.0943,42.281,85400.0],["2006-05-31",42.281,43.541,41.4783,42.0103,169600.0],["2006-06-01",40.3303,40.9743,39.4342,40.3396,454500.0],["2006-06-02",40.8996,41.2543,39.5089,40.1622,225200.0],["2006-06-05",40.1529,41.3103,38.8742,39.3222,192100.0],["2006-06-06",39.0516,39.5556,37.1195,37.9782,321400.0],["2006-06-07",38.1462,40.7596,38.1089,38.4355,253600.0],["2006-06-08",38.0622,38.7062,35.7008,38.2582,374400.0],["2006-06-09",38.4449,40.6009,38.4262,39.2009,225600.0],["2006-06-12",39.1449,39.1449,37.0168,37.2968,145700.0],["2006-06-13",37.2409,38.3142,36.7368,36.8862,308800.0],["2006-06-14",37.4369,38.7809,36.7742,38.2769,226300.0],["2006-06-15",38.5009,41.833,38.3235,41.7956,346200.0],["2006-06-16",41.7956,41.7956,39.1076,39.3409,221100.0],["2006-06-19",39.6489,40.1622,38.7529,39.2289,255900.0],["2006-06-20",39.2009,39.3129,38.6316,38.7342,113400.0],["2006-06-21",38.6409,40.4143,38.2675,40.0129,116400.0],["2006-06-22",39.9942,41.1049,38.2582,38.4729,195400.0],["2006-06-23",38.9489,39.0236,35.7195,35.8688,512700.0],["2006-06-26",36.0461,36.3822,34.8235,35.2061,302700.0],["2006-06-27",35.3835,35.7381,33.9648,34.0674,166100.0],["2006-06-28",34.4968,35.8315,33.2648,34.1141,207900.0],["2006-06-29",34.2168,37.0075,34.2168,36.6995,316900.0],["2006-06-30",36.6622,40.1249,36.4008,39.8449,489100.0],["2006-07-03",39.4436,40.0782,39.1916,39.7609,101400.0],["2006-07-05",39.5742,40.1343,38.7622,39.5556,237300.0],["2006-07-06",35.4675,35.7008,31.7341,32.6767,1650700.0],["2006-07-07",32.5927,32.8541,31.4727,31.7247,465900.0],["2006-07-10",31.734,33.2927,31.3887,31.7434,444200.0],["2006-07-11",31.8741,31.8741,28.6353,29.9234,792800.0],["2006-07-12",29.7367,30.6047,28.0566,28.43,512600.0],["2006-07-13",28.514,29.1953,27.8793,28.7007,343300.0],["2006-07-14",28.654,28.934,27.9446,28.6167,209700.0],["2006-07-17",28.3273,29.1673,28.2153,28.598,120700.0],["2006-07-18",28.7567,29.0087,27.394,27.7486,235400.0],["2006-07-19",27.618,29.354,27.5433,28.7847,202400.0],["2006-07-20",28.9713,29.0927,27.87,27.87,174900.0],["2006-07-21",27.9166,27.9726,27.17,27.5433,99900.0],["2006-07-24",27.6273,28.766,27.6273,28.066,83300.0],["2006-07-25",27.982,28.7287,27.6646,28.57,91300.0],["2006-07-26",28.514,28.542,27.5153,28.0566,111900.0],["2006-07-27",28.1873,29.4007,27.758,28.0006,168200.0],["2006-07-28",28.1406,28.1406,26.6473,27.0393,287500.0],["2006-07-31",26.9739,28.0846,26.6753,27.6926,223400.0],["2006-08-01",27.3846,27.3846,25.6299,25.9846,217500.0],["2006-08-02",26.2179,27.1513,24.9952,25.3779,275800.0],["2006-08-03",25.3499,27.8513,25.0792,27.618,533600.0],["2006-08-04",27.9073,28.794,27.3006,27.9726,194800.0],["2006-08-07",28.0006,28.682,27.8606,28.1873,109100.0],["2006-08-08",28.5886,28.626,26.4793,26.6753,133600.0],["2006-08-09",27.0113,27.422,26.0406,26.2273,220500.0],["2006-08-10",26.1433,27.2073,25.6953,27.058,124700.0],["2006-08-11",26.8246,28.7007,26.8246,27.1046,120500.0],["2006-08-14",27.226,28.206,27.226,27.6273,65800.0],["2006-08-15",27.9726,29.242,27.534,29.242,108700.0],["2006-08-16",31.5007,32.1634,29.9233,30.1847,374600.0],["2006-08-17",26.1339,30.0354,25.2659,29.158,1400300.0],["2006-08-18",29.3447,29.3447,27.9633,27.9726,190600.0],["2006-08-21",27.9073,28.2433,27.7206,27.842,135000.0],["2006-08-22",27.9353,27.9446,27.7206,27.9446,88800.0],["2006-08-23",27.8606,27.9353,26.4886,26.8059,200800.0],["2006-08-24",26.7873,27.1513,26.2273,26.8339,93400.0],["2006-08-25",26.7406,27.1326,26.3206,26.5446,80000.0],["2006-08-28",26.4979,28.9247,26.4513,28.8127,276800.0],["2006-08-29",29.046,31.1554,28.9247,30.4087,487600.0],["2006-08-30",31.1647,31.1647,30.026,30.2594,259300.0],["2006-08-31",32.2941,32.3874,28.8127,29.3353,475500.0],["2006-09-01",29.1207,30.2687,28.0286,28.4393,247100.0],["2006-09-05",28.542,29.0087,28.2806,28.4673,101000.0],["2006-09-06",28.4206,28.7567,28.374,28.5233,126400.0],["2006-09-07",28.3366,28.4206,27.9913,28.15,124500.0],["2006-09-08",28.0006,29.1113,28.0006,28.6353,133200.0],["2006-09-11",28.5793,28.8033,28.066,28.654,105400.0],["2006-09-12",28.4206,31.034,28.3553,30.866,269500.0],["2006-09-13",30.8007,32.3221,30.8007,31.09,152100.0],["2006-09-14",31.0994,31.7994,30.474,31.6407,214400.0],["2006-09-15",31.7807,32.8821,31.6967,32.6674,372900.0],["2006-09-18",32.6674,33.0314,31.9581,32.7048,342900.0],["2006-09-19",32.9474,32.9474,31.7341,32.7421,113100.0],["2006-09-20",32.9754,34.4875,32.6954,34.0208,260400.0],["2006-09-21",34.3754,35.7008,34.0488,35.3461,261600.0],["2006-09-22",35.2715,35.2715,32.7048,33.0781,162700.0],["2006-09-25",33.3208,34.8888,32.8074,34.3941,203700.0],["2006-09-26",34.3475,34.8328,33.6008,34.0954,138600.0],["2006-09-27",34.0861,34.6275,33.8434,34.2168,69300.0],["2006-09-28",34.3288,34.7675,32.7607,33.0594,280000.0],["2006-09-29",33.1621,33.1621,31.9954,32.2101,138500.0],["2006-10-02",32.0327,32.2007,31.3421,31.6874,87600.0],["2006-10-03",31.3421,31.9487,30.5487,31.5007,146700.0],["2006-10-04",31.5287,33.7874,31.1367,33.5821,351300.0],["2006-10-05",32.0981,34.4968,32.0141,34.0114,328000.0],["2006-10-06",34.2261,34.7395,33.1434,33.1994,88400.0],["2006-10-09",33.3021,33.7874,32.7794,33.7501,67000.0],["2006-10-10",33.7968,33.7968,32.9381,33.3301,66500.0],["2006-10-11",33.4981,33.4981,32.4341,32.6207,47800.0],["2006-10-12",32.9754,34.7768,32.7701,34.5434,99400.0],["2006-10-13",34.3475,35.3275,34.2168,35.0661,122100.0],["2006-10-16",35.1688,36.4848,35.0195,36.3915,115700.0],["2006-10-17",35.9155,36.8768,35.8315,36.4288,195600.0],["2006-10-18",36.5128,37.2595,35.9622,36.0742,86100.0],["2006-10-19",36.1675,36.5315,34.6461,34.9168,125300.0],["2006-10-20",35.1221,35.7008,34.5155,35.1221,121700.0],["2006-10-23",35.1408,35.6448,34.7301,35.3181,117500.0],["2006-10-24",35.2808,35.8875,35.0195,35.5048,65400.0],["2006-10-25",35.5981,35.7848,34.3754,35.3088,73800.0],["2006-10-26",35.3275,35.8315,34.9075,35.5608,48300.0],["2006-10-27",35.6355,36.3728,35.5795,36.0182,130700.0],["2006-10-30",35.8315,37.2782,35.7942,36.7275,127500.0],["2006-10-31",36.8208,36.8675,35.9155,36.6248,105400.0],["2006-11-01",36.8208,36.8208,34.3008,34.3195,249600.0],["2006-11-02",35.5608,41.6276,35.2435,40.3022,1387100.0],["2006-11-03",40.2743,40.7316,38.7529,40.2276,212500.0],["2006-11-06",40.2276,40.8156,39.2102,40.6663,127000.0],["2006-11-07",40.6943,41.7863,40.5636,41.5716,71300.0],["2006-11-08",41.609,42.477,40.1343,42.001,83900.0],["2006-11-09",42.1316,42.1316,40.6009,40.7129,123800.0],["2006-11-10",39.9476,40.5076,39.9009,40.4049,205100.0],["2006-11-13",40.5263,40.8249,39.5182,40.1903,55800.0],["2006-11-14",40.1903,40.4703,39.2756,40.1529,96000.0],["2006-11-15",40.3676,40.6476,39.9942,40.5823,79600.0],["2006-11-16",40.4236,40.6943,39.7609,39.8729,257000.0],["2006-11-17",44.5957,46.4064,41.6276,41.721,1087900.0],["2006-11-20",42.5516,43.0276,41.5996,42.7383,180200.0],["2006-11-21",43.0183,43.0183,41.4783,41.693,177000.0],["2006-11-22",41.5903,41.7863,40.9556,40.9929,65600.0],["2006-11-24",41.2916,41.749,40.0409,40.2463,95000.0],["2006-11-27",40.2463,40.4329,38.8276,38.8462,225300.0],["2006-11-28",38.7809,39.0609,37.8755,38.3609,145700.0],["2006-11-29",38.9396,39.9943,38.4542,39.4529,111800.0],["2006-11-30",39.8916,41.497,39.6676,41.3103,353800.0],["2006-12-01",41.4876,41.4876,40.3862,40.9183,164600.0],["2006-12-04",40.8529,41.4316,40.2556,41.0956,250800.0],["2006-12-05",41.3103,41.4316,40.2836,40.9743,129900.0],["2006-12-06",40.6103,41.1609,40.4423,40.5449,110300.0],["2006-12-07",40.4236,41.1236,40.1623,40.2463,100400.0],["2006-12-08",40.1903,40.4516,39.6676,40.1529,80800.0],["2006-12-11",40.0222,40.6849,39.9569,40.0129,54900.0],["2006-12-12",40.2089,40.2369,39.3782,39.9662,179700.0],["2006-12-13",40.0969,40.6009,39.5929,39.6396,119100.0],["2006-12-14",39.7982,41.0209,39.0049,39.0049,165400.0],["2006-12-15",39.3876,40.2743,38.7062,39.5556,228200.0],["2006-12-18",39.5836,39.8822,39.2942,39.8822,120000.0],["2006-12-19",39.8822,39.8822,39.0142,39.5836,180400.0],["2006-12-20",39.7702,40.9276,39.5742,40.0689,167500.0],["2006-12-21",40.1809,40.1809,38.0342,38.7156,163600.0],["2006-12-22",38.7902,39.0329,37.7635,38.5849,148800.0],["2006-12-26",38.7809,38.9582,35.8408,36.4848,193500.0],["2006-12-27",36.4475,37.5675,36.1115,37.0262,143100.0],["2006-12-28",36.8022,37.4462,36.4475,36.7555,68000.0],["2006-12-29",36.8208,37.1942,36.4662,36.9982,111600.0],["2007-01-03",36.9888,37.5115,36.0088,37.4555,307200.0],["2007-01-04",37.4089,37.4089,35.4115,36.7088,218200.0],["2007-01-05",36.4942,36.7088,35.0941,35.4675,211400.0],["2007-01-08",35.4675,36.1115,35.0568,35.8408,117600.0],["2007-01-09",35.6915,36.5875,35.5795,36.3262,65800.0],["2007-01-10",36.0742,37.1008,35.6635,36.9888,65900.0],["2007-01-11",36.9795,38.1649,36.9608,37.7915,91400.0],["2007-01-12",37.7169,38.2675,37.6982,38.2675,62800.0],["2007-01-16",38.3329,38.9302,38.2955,38.5476,110500.0],["2007-01-17",38.5942,40.0129,38.4542,39.7236,156900.0],["2007-01-18",39.7982,39.8356,38.5289,38.9302,124600.0],["2007-01-19",38.8182,38.8276,38.3795,38.5382,95600.0],["2007-01-22",38.4822,38.4915,36.9982,37.6235,133200.0],["2007-01-23",37.6515,37.7542,37.1008,37.6142,76400.0],["2007-01-24",37.5955,38.6782,37.5955,38.6315,68900.0],["2007-01-25",38.7436,38.7436,37.5022,37.8009,92300.0],["2007-01-26",37.9782,37.9782,36.8768,37.7075,77100.0],["2007-01-29",37.4369,38.3049,37.3435,38.2769,63100.0],["2007-01-30",38.3515,38.3515,37.2409,37.4089,94900.0],["2007-01-31",37.3342,37.5489,36.4475,36.7835,62700.0],["2007-02-01",36.7835,37.8849,36.7742,37.6515,63700.0],["2007-02-02",37.6422,37.6422,36.5688,36.7835,78600.0],["2007-02-05",36.6342,36.7275,35.6542,36.1955,136100.0],["2007-02-06",36.3542,38.0249,36.3542,37.9969,370400.0],["2007-02-07",38.0622,38.7622,36.5128,38.1089,146500.0],["2007-02-08",42.2623,44.801,42.2623,43.1863,1225600.0],["2007-02-09",43.0277,43.9517,42.561,42.8223,164900.0],["2007-02-12",43.1117,43.457,42.869,42.9717,141200.0],["2007-02-13",42.981,42.981,42.3183,42.561,152600.0],["2007-02-14",42.5236,43.345,42.3463,42.533,83700.0],["2007-02-15",42.6636,42.6636,41.6743,42.0663,145200.0],["2007-02-16",42.0663,42.197,41.1983,41.2543,100300.0],["2007-02-20",41.3009,41.441,40.9276,41.0489,155500.0],["2007-02-21",41.0209,42.141,40.9836,41.8983,156200.0],["2007-02-22",41.8609,41.889,40.7129,41.6276,79200.0],["2007-02-23",41.609,41.6276,40.6383,40.8249,57000.0],["2007-02-26",40.8343,41.1236,39.7329,40.2463,75200.0],["2007-02-27",40.0502,40.0502,38.2769,39.0516,78400.0],["2007-02-28",39.0889,39.3222,38.4729,39.0982,106300.0],["2007-03-01",38.8742,38.8742,37.5115,37.9689,62500.0],["2007-03-02",37.5302,38.3049,36.8768,37.0635,82900.0],["2007-03-05",36.9702,37.3249,35.9902,37.1102,139900.0],["2007-03-06",37.4649,38.6036,37.4649,38.0715,105100.0],["2007-03-07",37.8942,38.9396,37.6329,38.3049,110100.0],["2007-03-08",38.5195,39.4809,38.5195,39.1636,60700.0],["2007-03-09",39.3502,39.9662,39.1076,39.4809,76100.0],["2007-03-12",39.3409,40.2463,39.3409,40.1249,52600.0],["2007-03-13",40.0782,40.0782,38.9862,39.5089,97500.0],["2007-03-14",39.4342,40.0969,39.0142,39.6582,343200.0],["2007-03-15",39.8916,41.2823,39.8542,41.1329,93100.0],["2007-03-16",41.1236,41.4223,40.5356,40.9556,115600.0],["2007-03-19",41.0116,41.6836,40.7129,41.1889,127100.0],["2007-03-20",41.0023,42.1783,40.4329,40.5356,200500.0],["2007-03-21",41.1609,41.3849,40.2276,41.2076,304800.0],["2007-03-22",39.4249,42.2343,39.2102,41.8236,387400.0],["2007-03-23",41.9543,42.1036,40.7876,41.1889,123300.0],["2007-03-26",41.1049,41.3476,40.7316,41.3476,89600.0],["2007-03-27",41.2916,41.2916,39.5462,40.3769,101400.0],["2007-03-28",40.0876,40.1903,39.4622,39.5742,68900.0],["2007-03-29",39.9009,39.9942,38.3422,39.2009,122700.0],["2007-03-30",39.5929,39.9289,38.7249,39.8916,97800.0],["2007-04-02",39.9009,40.4143,39.1076,40.3303,94700.0],["2007-04-03",40.1809,41.0676,39.8636,40.5729,159300.0],["2007-04-04",40.6196,40.6196,39.6582,39.7422,57700.0],["2007-04-05",39.6489,40.6289,39.6396,40.2556,35700.0],["2007-04-09",40.4236,40.4423,39.4436,39.6302,64900.0],["2007-04-10",39.6676,40.7036,39.5836,40.5356,76700.0],["2007-04-11",40.5636,40.6943,39.9942,40.6756,117700.0],["2007-04-12",40.5823,42.141,40.5823,41.2076,149900.0],["2007-04-13",40.9183,40.9183,39.6862,40.5356,90400.0],["2007-04-16",40.7129,40.7503,40.1342,40.5449,39800.0],["2007-04-17",40.4983,40.8623,39.7142,40.2183,41700.0],["2007-04-18",39.9102,39.9102,39.1076,39.3316,65000.0],["2007-04-19",39.0142,39.3129,38.5289,38.7156,59500.0],["2007-04-20",39.2382,40.6103,39.0796,40.5169,73700.0],["2007-04-23",40.3582,40.4889,39.5742,40.4236,49200.0],["2007-04-24",40.4516,40.6476,39.6022,40.2183,92400.0],["2007-04-25",40.3303,40.3303,39.0982,39.2102,83000.0],["2007-04-26",39.0236,39.0889,36.8675,37.7169,364500.0],["2007-04-27",37.7169,37.8755,36.6902,37.5675,349400.0],["2007-04-30",37.5395,37.9782,36.8022,36.9888,163800.0],["2007-05-01",36.6622,36.9608,36.1302,36.2328,193400.0],["2007-05-02",36.1768,38.1089,36.1208,37.9129,137300.0],["2007-05-03",38.0342,38.0342,36.6342,36.6808,180300.0],["2007-05-04",36.7275,37.6889,36.7275,37.6235,69000.0],["2007-05-07",37.5489,37.6515,36.4568,36.5408,100200.0],["2007-05-08",36.4288,36.5408,35.8688,36.2982,110600.0],["2007-05-09",36.1955,37.5769,36.1955,37.5769,188300.0],["2007-05-10",35.7102,38.3609,35.6542,36.2515,702000.0],["2007-05-11",36.3635,36.6995,34.4688,35.5608,205000.0],["2007-05-14",35.4301,36.3448,35.4301,36.0835,163000.0],["2007-05-15",35.9808,35.9808,33.9834,33.9928,186300.0],["2007-05-16",33.9928,34.3195,33.2088,33.2834,281700.0],["2007-05-17",33.1248,35.1408,33.0594,34.8141,292100.0],["2007-05-18",34.8981,34.8981,34.1421,34.5621,148100.0],["2007-05-21",36.3915,37.0635,35.9342,36.1768,409200.0],["2007-05-22",36.3822,36.5502,35.4115,35.8501,213400.0],["2007-05-23",35.9528,37.8009,35.9528,36.9515,228800.0],["2007-05-24",37.0262,37.1382,35.4115,35.8035,273900.0],["2007-05-25",36.2048,38.4075,35.4301,35.8315,482500.0],["2007-05-29",35.4301,36.6622,35.4208,35.7101,282200.0],["2007-05-30",35.3835,36.2608,35.2155,36.2142,141200.0],["2007-05-31",36.2142,37.9875,36.2142,37.8289,181100.0],["2007-06-01",37.5675,37.9782,36.2328,36.5782,160900.0],["2007-06-04",36.6995,37.3995,36.4102,36.8675,196700.0],["2007-06-05",36.8302,37.0075,36.1675,36.5968,298400.0],["2007-06-06",36.4568,36.8582,35.7475,36.3168,91100.0],["2007-06-07",36.1582,36.2982,34.8141,35.1501,118000.0],["2007-06-08",34.9915,35.6448,34.9448,35.4861,110600.0],["2007-06-11",35.4208,36.2235,35.3368,36.1862,135300.0],["2007-06-12",35.9248,36.2702,35.3461,35.3928,184400.0],["2007-06-13",36.0742,37.1848,35.9342,37.1195,816100.0],["2007-06-14",37.0542,38.5009,36.8675,38.4542,269900.0],["2007-06-15",38.8462,39.6209,38.7156,39.5929,273500.0],["2007-06-18",39.3782,39.9756,39.3409,39.7329,172700.0],["2007-06-19",39.7049,39.9942,39.5182,39.9102,117400.0],["2007-06-20",39.9383,40.0223,39.3409,39.5929,164800.0],["2007-06-21",39.5369,39.5836,38.7902,39.0516,165800.0],["2007-06-22",39.0049,39.0236,37.5862,37.9689,771600.0],["2007-06-25",37.9315,38.4262,37.4275,37.9502,239400.0],["2007-06-26",38.0622,38.1742,36.4568,36.5315,130000.0],["2007-06-27",36.4942,36.9795,34.8608,36.7088,291600.0],["2007-06-28",36.7555,36.7555,35.4021,35.9902,200400.0],["2007-06-29",36.3355,37.5582,35.4301,35.4301,184800.0],["2007-07-02",35.6728,36.6342,35.5328,35.5982,279200.0],["2007-07-03",35.8501,37.3995,35.8501,37.1008,116900.0],["2007-07-05",36.9142,36.9142,35.4488,35.5515,110700.0],["2007-07-06",35.9341,36.8022,35.5421,36.7088,105300.0],["2007-07-09",36.6808,36.6808,36.1208,36.2142,209800.0],["2007-07-10",35.9342,36.5595,35.3088,35.3368,227200.0],["2007-07-11",35.6821,35.7008,34.4968,34.5528,147900.0],["2007-07-12",34.9075,36.0835,34.7395,36.0368,291000.0],["2007-07-13",35.8502,36.2515,35.2155,36.1395,100800.0],["2007-07-16",36.1022,37.2222,36.1022,37.1382,215500.0],["2007-07-17",36.9702,37.2128,36.1022,36.4195,110400.0],["2007-07-18",36.3262,36.3915,35.2435,35.8688,104700.0],["2007-07-19",35.9715,36.6342,35.9342,36.3728,121200.0],["2007-07-20",36.2888,36.2888,34.8048,35.0568,216900.0],["2007-07-23",35.1968,35.4861,34.9915,35.3928,135000.0],["2007-07-24",35.1035,35.6075,34.8048,34.9821,174700.0],["2007-07-25",35.2248,35.2248,33.6194,33.9181,417000.0],["2007-07-26",33.1901,33.2181,31.7154,32.5368,429500.0],["2007-07-27",32.3594,32.3687,31.426,31.4541,305000.0],["2007-07-30",31.398,32.1447,30.9874,32.0421,293800.0],["2007-07-31",32.2661,32.7887,30.6234,30.7074,347100.0],["2007-08-01",30.6047,31.2394,30.278,31.0247,325700.0],["2007-08-02",31.146,31.6874,30.6794,30.8007,179400.0],["2007-08-03",30.8474,31.4447,30.278,30.8754,395200.0],["2007-08-06",31.09,31.6127,29.5687,31.118,447100.0],["2007-08-07",31.146,33.6754,30.9874,33.0408,622200.0],["2007-08-08",33.3954,35.7942,33.3954,35.5421,581200.0],["2007-08-09",27.1046,29.214,24.0339,24.7992,3897700.0],["2007-08-10",24.3792,25.3779,23.8005,24.4072,1096000.0],["2007-08-13",24.4072,25.6019,23.9405,24.2859,832700.0],["2007-08-14",24.4539,24.7059,21.6912,22.2138,419800.0],["2007-08-15",22.3538,24.2766,22.1018,23.2032,684900.0],["2007-08-16",23.0539,23.6419,22.1392,22.5779,297900.0],["2007-08-17",23.7632,23.7725,21.9618,22.3072,307000.0],["2007-08-20",22.4658,22.9045,21.8872,21.9432,198900.0],["2007-08-21",21.7938,22.0925,21.2992,21.4018,396200.0],["2007-08-22",21.6912,22.1392,21.2712,21.5885,242400.0],["2007-08-23",21.5885,21.7472,20.9071,21.2338,195300.0],["2007-08-24",21.2525,21.6445,21.1685,21.2338,193700.0],["2007-08-27",21.2618,22.0645,21.2618,21.8498,325800.0],["2007-08-28",21.7472,22.5685,21.5978,22.3165,377500.0],["2007-08-29",22.5125,22.6432,21.6912,22.2512,234500.0],["2007-08-30",20.5151,21.1965,19.3858,19.6471,1384100.0],["2007-08-31",20.0018,20.4871,19.6938,20.2911,527700.0],["2007-09-04",20.3565,20.6178,20.0298,20.2165,421200.0],["2007-09-05",20.1045,20.5991,19.8338,20.5151,338700.0],["2007-09-06",20.5805,21.2805,20.3938,20.5338,271500.0],["2007-09-07",20.3938,20.4218,19.8805,19.9831,206400.0],["2007-09-10",20.0578,20.1605,19.5444,20.0205,342600.0],["2007-09-11",20.0485,21.4672,19.6658,20.8231,358300.0],["2007-09-12",20.6551,20.8511,19.6658,19.9365,263200.0],["2007-09-13",20.1138,20.8138,19.9458,20.4685,189400.0],["2007-09-14",20.1978,21.4485,20.0205,21.0285,198000.0],["2007-09-17",20.8791,21.0471,19.9925,20.5991,185900.0],["2007-09-18",20.7485,20.7485,19.7685,20.3845,296600.0],["2007-09-19",20.6271,21.8778,19.9178,21.7845,371300.0],["2007-09-20",21.7192,21.7845,20.9071,21.3738,203500.0],["2007-09-21",21.5138,22.4098,21.5138,21.6725,246100.0],["2007-09-24",21.7005,22.2885,21.4952,21.9338,178800.0],["2007-09-25",21.7098,21.7285,20.4871,20.7018,220300.0],["2007-09-26",20.8605,21.1591,20.7578,20.9818,117700.0],["2007-09-27",20.9445,21.1778,20.5245,20.6178,86300.0],["2007-09-28",20.4031,20.6458,19.8151,20.3098,209100.0],["2007-10-01",20.3285,20.5058,19.8058,19.9738,228800.0],["2007-10-02",20.0391,20.2631,19.6284,19.7685,200900.0],["2007-10-03",19.6844,19.8338,18.9844,19.1991,327500.0],["2007-10-04",19.2831,19.3858,17.2577,17.5471,488200.0],["2007-10-05",17.6871,19.0778,17.6871,18.6484,791800.0],["2007-10-08",17.2671,18.8724,17.2297,18.5084,509000.0],["2007-10-09",18.4618,19.0684,17.9484,18.7978,451800.0],["2007-10-10",18.6951,19.1244,18.5924,18.8444,288700.0],["2007-10-11",18.8444,19.3858,18.7138,19.1151,414100.0],["2007-10-12",19.0404,19.1244,18.8538,18.9938,331400.0],["2007-10-15",18.9844,19.0684,18.6204,19.0124,271900.0],["2007-10-16",18.8911,19.0124,18.5924,18.7418,211000.0],["2007-10-17",18.9564,19.0871,17.9671,18.2844,175100.0],["2007-10-18",18.1351,18.8631,17.7337,17.8364,275000.0],["2007-10-19",17.8271,17.8271,16.3337,16.7537,465000.0],["2007-10-22",16.4924,17.3697,16.315,16.735,237600.0],["2007-10-23",16.9124,17.3697,16.6417,16.9871,177100.0],["2007-10-24",16.9497,17.3604,16.3804,17.0804,153700.0],["2007-10-25",17.0711,18.0791,16.8657,17.3324,224400.0],["2007-10-26",17.4257,17.9577,17.3791,17.9204,244000.0],["2007-10-29",17.9111,18.1071,17.6404,17.7617,121300.0],["2007-10-30",17.7337,18.0884,17.7337,17.7617,141600.0],["2007-10-31",17.7991,18.3124,17.5284,18.2564,177800.0],["2007-11-01",17.1831,17.1831,15.7644,15.8484,625100.0],["2007-11-02",15.8484,16.1004,15.139,15.1763,220100.0],["2007-11-05",15.083,15.3444,14.8497,15.223,204700.0],["2007-11-06",15.2137,16.175,15.2137,16.1284,379200.0],["2007-11-07",15.9324,16.5204,15.9044,16.4177,216600.0],["2007-11-08",14.5137,16.6324,14.467,15.0363,1072400.0],["2007-11-09",14.551,15.1297,14.243,14.5977,467400.0],["2007-11-12",14.551,16.0164,14.5323,15.3537,230500.0],["2007-11-13",15.3537,15.4004,14.8217,15.1017,318000.0],["2007-11-14",15.0737,15.251,14.5137,14.719,182100.0],["2007-11-15",14.6163,14.9337,14.4577,14.5043,133100.0],["2007-11-16",14.5323,14.7563,14.383,14.5603,249200.0],["2007-11-19",14.383,14.691,14.047,14.075,293300.0],["2007-11-20",14.047,14.3177,13.459,13.8416,314100.0],["2007-11-21",13.7856,14.2057,13.5243,14.0843,275600.0],["2007-11-23",14.1403,14.2803,14.0937,14.1123,145700.0],["2007-11-26",14.0283,14.1123,13.4216,13.795,278900.0],["2007-11-27",14.0937,14.7097,13.6363,14.6723,833100.0],["2007-11-28",14.7003,16.427,14.4857,15.503,392900.0],["2007-11-29",15.3723,15.3723,14.159,14.607,293200.0],["2007-11-30",14.691,15.0363,14.3457,14.4203,233400.0],["2007-12-03",14.4203,14.9803,14.411,14.5323,227400.0],["2007-12-04",14.3923,14.5883,14.131,14.159,186300.0],["2007-12-05",14.3457,14.6723,14.103,14.3737,208900.0],["2007-12-06",14.2803,14.859,14.103,14.8497,154600.0],["2007-12-07",14.859,15.951,14.7377,15.895,196400.0],["2007-12-10",15.7084,16.707,15.7084,16.6604,220100.0],["2007-12-11",16.679,16.7724,14.0377,14.271,228600.0],["2007-12-12",14.523,15.2417,13.823,13.9817,343000.0],["2007-12-13",13.6176,14.0377,13.0203,13.1323,426100.0],["2007-12-14",13.0203,13.2163,12.3669,12.647,420900.0],["2007-12-17",12.5443,13.2723,12.4416,13.0203,380600.0],["2007-12-18",13.067,14.4483,13.0296,14.3737,345100.0],["2007-12-19",14.243,14.411,13.683,13.767,243700.0],["2007-12-20",13.851,14.0937,13.5803,13.8416,384700.0],["2007-12-21",14.0937,15.3817,14.0937,15.279,502000.0],["2007-12-24",15.0177,15.7177,15.0083,15.5217,158800.0],["2007-12-26",15.3537,15.7084,14.5417,15.5404,259500.0],["2007-12-27",15.447,15.699,14.5977,14.663,127400.0],["2007-12-28",14.8777,15.391,14.579,14.6163,199100.0],["2007-12-31",14.579,14.9523,14.355,14.411,169300.0],["2008-01-02",14.355,14.467,13.963,14.1123,116500.0],["2008-01-03",14.0937,14.2897,13.3843,13.5803,258900.0],["2008-01-04",13.3843,13.459,12.4043,12.8243,381700.0],["2008-01-07",12.9083,13.487,12.479,13.095,215500.0],["2008-01-08",13.0856,13.655,12.535,12.563,316100.0],["2008-01-09",12.4696,13.4963,12.2549,13.347,347000.0],["2008-01-10",13.1696,13.1696,12.2736,12.7216,182400.0],["2008-01-11",12.6283,12.8803,12.0869,12.1149,194100.0],["2008-01-14",12.1989,12.1989,11.5176,11.5176,251600.0],["2008-01-15",11.3589,11.4523,10.5842,10.7149,300000.0],["2008-01-16",10.6122,11.2563,10.4722,11.0043,388000.0],["2008-01-17",11.0042,11.0042,10.3882,10.3976,196900.0],["2008-01-18",10.3976,10.9202,10.0522,10.1549,163900.0],["2008-01-22",10.1549,10.8922,10.1176,10.4256,282900.0],["2008-01-23",10.1642,11.6389,10.0429,11.5363,307900.0],["2008-01-24",11.5829,12.2643,11.1723,11.9469,293000.0],["2008-01-25",12.1896,12.955,11.4709,11.5549,198100.0],["2008-01-28",11.5829,12.8616,11.5829,12.7216,234300.0],["2008-01-29",12.787,12.787,11.9003,12.3856,249900.0],["2008-01-30",12.339,12.367,11.9189,11.9189,152100.0],["2008-01-31",11.8909,13.0016,11.4523,12.759,168100.0],["2008-02-01",12.7776,14.1403,12.5723,14.103,284000.0],["2008-02-04",14.019,14.019,12.4416,12.591,194000.0],["2008-02-05",12.4043,12.5256,11.5923,11.6949,150700.0],["2008-02-06",11.8163,12.5536,11.6389,12.0776,235800.0],["2008-02-07",11.9096,13.9443,11.9096,13.6083,412700.0],["2008-02-08",13.5523,14.0937,13.5336,13.8977,286500.0],["2008-02-11",13.851,14.3363,13.795,14.2243,276300.0],["2008-02-12",14.327,15.2137,14.2337,15.0923,738600.0],["2008-02-13",15.2137,15.9884,15.0363,15.9417,503000.0],["2008-02-14",15.923,15.9604,13.991,14.0283,493700.0],["2008-02-15",13.935,13.935,13.4776,13.6736,229300.0],["2008-02-19",13.8883,14.5043,13.4496,14.187,200300.0],["2008-02-20",14.1123,14.495,13.655,14.3737,150500.0],["2008-02-21",14.4483,15.111,14.299,14.4577,189200.0],["2008-02-22",14.4203,14.4203,13.7203,14.2803,142600.0],["2008-02-25",14.2523,14.8123,13.9723,14.747,130800.0],["2008-02-26",14.6163,15.9604,14.5977,15.4097,459800.0],["2008-02-27",15.3537,15.447,14.7283,14.9337,142400.0],["2008-02-28",14.8777,15.2697,14.3083,14.3923,128400.0],["2008-02-29",14.187,14.2057,13.5336,13.543,246800.0],["2008-03-03",13.5523,14.187,13.515,13.8416,144100.0],["2008-03-04",13.6736,14.1217,13.5803,13.9443,171600.0],["2008-03-05",14.0377,14.1123,13.7016,14.047,185200.0],["2008-03-06",13.9443,13.991,12.647,12.983,514700.0],["2008-03-07",12.7963,13.2816,12.2363,12.2736,312400.0],["2008-03-10",12.2923,12.5443,11.8536,12.0496,129500.0],["2008-03-11",12.4043,13.7483,11.9563,13.5803,330300.0],["2008-03-12",13.5803,13.935,13.151,13.2163,186100.0],["2008-03-13",13.0856,14.131,12.759,13.7576,214900.0],["2008-03-14",13.907,14.019,12.8523,13.011,160800.0],["2008-03-17",12.6096,13.571,12.3576,13.1136,121300.0],["2008-03-18",13.459,14.0563,12.9363,13.711,323500.0],["2008-03-19",13.935,14.2337,13.4963,13.571,230900.0],["2008-03-20",13.7763,14.327,13.067,14.1403,403300.0],["2008-03-24",14.3177,14.7657,13.7576,14.0003,397900.0],["2008-03-25",14.215,15.1577,14.0283,14.9337,726100.0],["2008-03-26",14.6163,14.999,14.0377,14.327,538000.0],["2008-03-27",16.6137,18.4057,16.4457,17.7617,2264500.0],["2008-03-28",17.7711,18.0137,16.7164,16.8377,702400.0],["2008-03-31",16.6324,17.4537,16.203,17.2204,460800.0],["2008-04-01",17.1457,18.9471,17.0991,18.9378,915300.0],["2008-04-02",18.9378,18.9378,18.1257,18.4524,331300.0],["2008-04-03",18.1631,18.1631,17.4257,17.7617,320400.0],["2008-04-04",17.8271,18.5458,17.3697,18.3031,352500.0],["2008-04-07",18.5924,18.6578,17.3324,17.3697,301300.0],["2008-04-08",17.2577,17.7151,16.8751,17.0711,340200.0],["2008-04-09",17.0711,17.5191,16.2124,16.3617,335200.0],["2008-04-10",16.4457,17.2671,16.0537,16.5204,370800.0],["2008-04-11",16.287,16.511,15.8764,15.979,155100.0],["2008-04-14",15.895,16.5577,15.503,16.203,235200.0],["2008-04-15",16.2777,16.595,16.0724,16.3337,168600.0],["2008-04-16",16.5297,17.0524,16.231,16.7537,219500.0],["2008-04-17",16.7164,17.3511,16.6604,17.2671,181500.0],["2008-04-18",17.4351,17.9484,17.2671,17.7244,224500.0],["2008-04-21",17.5471,17.9857,17.2671,17.7244,265000.0],["2008-04-22",17.6031,17.7057,17.3324,17.5191,250500.0],["2008-04-23",17.5284,18.3124,17.2671,17.8831,285200.0],["2008-04-24",17.8924,19.2178,17.6497,18.7978,301000.0],["2008-04-25",18.8724,19.7405,18.6111,19.5444,331800.0],["2008-04-28",19.4418,20.2911,18.9284,19.7778,221400.0],["2008-04-29",19.7125,20.6271,19.5724,20.5805,258200.0],["2008-04-30",20.6925,20.7765,19.7311,19.7311,243500.0],["2008-05-01",19.8058,21.1031,19.4138,20.7485,366300.0],["2008-05-02",21.1591,21.2151,20.1698,20.3471,264100.0],["2008-05-05",20.3191,20.3938,19.2458,19.3858,211800.0],["2008-05-06",19.4604,19.6098,19.1711,19.5631,184500.0],["2008-05-07",19.5725,19.6005,18.8164,19.0031,180400.0],["2008-05-08",19.1151,19.3018,18.2564,18.7231,224100.0],["2008-05-09",18.4618,19.0591,18.0417,18.9191,190600.0],["2008-05-12",19.0404,19.4138,18.6298,18.6858,195100.0],["2008-05-13",18.7511,20.6271,18.7511,20.4965,347900.0],["2008-05-14",20.5711,20.5711,19.7498,19.8244,276400.0],["2008-05-15",19.8525,20.0111,18.4338,19.4604,253100.0],["2008-05-16",19.5724,19.6751,18.5551,19.1431,146200.0],["2008-05-19",19.0778,19.0778,18.1724,18.2937,160100.0],["2008-05-20",18.0977,18.5271,17.5844,17.7057,171400.0],["2008-05-21",17.8457,18.0044,16.6417,16.6791,452300.0],["2008-05-22",16.6697,19.1338,16.539,17.8737,927200.0],["2008-05-23",17.7151,17.9204,17.1551,17.6684,133700.0],["2008-05-27",17.7337,18.1911,17.2764,17.5844,105800.0],["2008-05-28",17.7244,18.0044,16.9591,17.0524,161200.0],["2008-05-29",17.0431,18.3591,16.7911,17.9671,156400.0],["2008-05-30",19.5911,20.8418,19.4044,20.7205,536200.0],["2008-06-02",20.5711,21.0005,19.6845,20.3191,384700.0],["2008-06-03",20.3845,21.0005,20.1418,20.4405,292300.0],["2008-06-04",20.3565,22.1392,20.2351,21.8685,360900.0],["2008-06-05",21.9338,23.3805,21.8032,23.1472,481100.0],["2008-06-06",22.9699,23.1472,21.8778,21.9712,339400.0],["2008-06-09",21.9712,22.6432,20.3845,20.7765,427800.0],["2008-06-10",20.7671,21.8405,20.6458,21.5418,343800.0],["2008-06-11",21.5325,21.8778,20.6458,21.3458,395100.0],["2008-06-12",21.5045,22.2138,21.3085,21.4952,367000.0],["2008-06-13",21.7658,22.9045,21.7192,22.8112,332100.0],["2008-06-16",22.8112,25.1819,22.8112,24.6126,847000.0],["2008-06-17",24.8272,26.2459,23.7165,24.0059,797500.0],["2008-06-18",23.9312,24.0806,22.4005,23.1099,503100.0],["2008-06-19",23.1939,24.2019,23.0632,24.0152,319100.0],["2008-06-20",23.8192,23.8192,22.1578,22.4005,322200.0],["2008-06-23",22.5032,22.5405,21.8032,22.2232,319300.0],["2008-06-24",22.1392,22.4378,21.4858,21.6072,471500.0],["2008-06-25",21.6632,23.2312,21.6632,22.9045,405600.0],["2008-06-26",22.5685,23.0072,21.4485,21.9432,440300.0],["2008-06-27",22.0832,22.0832,21.4298,21.8592,590300.0],["2008-06-30",21.7845,22.9605,21.0751,21.1498,342400.0],["2008-07-01",20.8325,21.6258,19.8991,21.5418,323100.0],["2008-07-02",21.4672,21.8872,20.7671,20.9725,145400.0],["2008-07-03",21.0752,21.0752,20.1791,20.4311,70400.0],["2008-07-07",20.4778,20.9631,19.8245,20.5338,392600.0],["2008-07-08",20.4965,22.5312,20.1511,22.3258,484400.0],["2008-07-09",22.4192,23.1659,21.5792,21.5978,458300.0],["2008-07-10",21.5325,22.3818,19.8338,19.9925,496000.0],["2008-07-11",19.7778,20.9351,18.3871,18.5551,738300.0],["2008-07-14",19.1338,20.5338,18.0417,18.0511,267900.0],["2008-07-15",17.7524,18.3964,16.8937,18.0604,720400.0],["2008-07-16",17.9111,19.4698,17.8271,19.1431,620700.0],["2008-07-17",19.0218,20.5525,18.6671,19.9458,352600.0],["2008-07-18",19.9365,20.5898,19.4418,19.7404,114500.0],["2008-07-21",19.6378,20.0858,18.9938,19.8058,79900.0],["2008-07-22",19.5071,20.9071,19.0684,20.7485,200700.0],["2008-07-23",20.8418,22.4472,20.4218,21.6258,440000.0],["2008-07-24",21.9992,22.0925,21.1218,21.2618,466100.0],["2008-07-25",21.6445,22.2978,21.3738,21.5418,181500.0],["2008-07-28",21.3925,21.5045,20.1698,20.3378,270100.0],["2008-07-29",20.3471,22.3538,20.3005,21.9712,345900.0],["2008-07-30",22.3912,22.5405,21.1031,22.1672,312800.0],["2008-07-31",22.1672,22.1672,21.3365,21.5885,190900.0],["2008-08-01",21.5792,21.7098,20.6365,21.5605,222400.0],["2008-08-04",21.7658,21.7658,20.7205,21.0658,249000.0],["2008-08-05",21.4485,23.5672,21.4485,23.2405,728000.0],["2008-08-06",23.2592,23.3805,22.5405,23.2032,417800.0],["2008-08-07",18.0884,19.3671,17.0431,19.0871,2151900.0],["2008-08-08",19.1898,19.3764,18.4431,18.8911,749000.0],["2008-08-11",18.9564,20.3845,18.9191,19.5724,620500.0],["2008-08-12",19.4231,19.6751,18.5831,18.6671,361000.0],["2008-08-13",18.6484,20.5805,18.0511,18.3964,397500.0],["2008-08-14",18.1911,19.3484,18.1817,18.5084,266800.0],["2008-08-15",18.7231,19.5351,17.9857,19.0684,277900.0],["2008-08-18",19.1618,19.5631,18.6111,18.8631,265800.0],["2008-08-19",18.9844,19.3951,18.6764,19.2924,243900.0],["2008-08-20",19.1058,19.5258,16.455,17.2204,1229200.0],["2008-08-21",18.1537,19.2924,17.7617,18.9098,781800.0],["2008-08-22",18.5831,18.9004,18.1351,18.5831,360200.0],["2008-08-25",18.5551,18.9284,18.0417,18.1724,124400.0],["2008-08-26",18.2191,18.3311,17.1271,18.2284,279800.0],["2008-08-27",18.1444,19.6378,18.1444,19.3671,258800.0],["2008-08-28",20.5618,20.5618,19.1618,19.5071,116300.0],["2008-08-29",19.3484,19.4138,18.2938,19.2458,165300.0],["2008-09-02",19.7404,20.1231,19.4138,19.8244,187500.0],["2008-09-03",19.8244,20.9165,19.3764,20.4871,194500.0],["2008-09-04",20.2725,20.8791,20.2725,20.3751,177500.0],["2008-09-05",20.2165,20.5991,19.1991,20.3285,265400.0],["2008-09-08",20.8978,21.0658,20.0205,20.7578,308000.0],["2008-09-09",20.8138,22.1112,20.8138,21.1405,443200.0],["2008-09-10",21.3832,22.4192,20.5898,22.1392,403700.0],["2008-09-11",21.6165,22.2138,21.2338,22.1298,239400.0],["2008-09-12",21.8405,21.9338,19.9458,20.4965,277000.0],["2008-09-15",19.9271,20.7205,19.1244,19.4978,253900.0],["2008-09-16",18.9751,20.5525,18.4991,19.7498,265700.0],["2008-09-17",19.2924,20.4871,18.5551,19.1991,271100.0],["2008-09-18",19.6098,20.6178,18.8724,20.4778,277600.0],["2008-09-19",22.1392,24.1552,20.2258,21.0005,493300.0],["2008-09-22",20.7765,21.9898,20.5338,20.7298,156300.0],["2008-09-23",20.7111,21.4672,19.7311,19.7498,187700.0],["2008-09-24",19.7778,20.5058,15.783,15.895,1162300.0],["2008-09-25",16.0164,16.6697,15.195,16.0164,582000.0],["2008-09-26",15.7177,16.427,15.7177,16.035,151900.0],["2008-09-29",15.6337,16.5204,14.1403,14.5417,277700.0],["2008-09-30",14.775,16.0537,14.495,15.2043,143000.0],["2008-10-01",15.0177,15.4937,14.6163,14.8403,272300.0],["2008-10-02",14.7097,15.811,13.8416,14.0097,244100.0],["2008-10-03",14.2897,14.5137,13.011,13.0576,237000.0],["2008-10-06",12.8523,13.067,12.1243,13.067,390300.0],["2008-10-07",13.3003,13.3003,11.8536,12.0403,213000.0],["2008-10-08",11.7603,12.6376,11.7229,11.8816,376800.0],["2008-10-09",12.0123,12.4603,10.8456,11.1909,205700.0],["2008-10-10",10.7616,12.675,10.5749,11.5269,431800.0],["2008-10-13",12.1243,14.0003,12.1243,13.6363,169400.0],["2008-10-14",14.131,14.131,12.6843,12.8243,240200.0],["2008-10-15",12.4509,13.767,11.6203,12.2643,304500.0],["2008-10-16",12.4696,13.3376,11.7603,13.3283,247700.0],["2008-10-17",12.6283,13.4403,11.1443,12.815,250800.0],["2008-10-20",13.3843,13.711,12.6003,13.459,188500.0],["2008-10-21",13.151,14.0003,13.151,13.4216,134400.0],["2008-10-22",12.927,13.935,12.759,13.235,146100.0],["2008-10-23",13.403,13.5336,11.9749,12.6936,181000.0],["2008-10-24",11.8909,11.9936,11.0883,11.4243,255900.0],["2008-10-27",11.2189,12.0216,11.2189,11.4149,200500.0],["2008-10-28",11.7229,13.627,11.2469,13.571,150900.0],["2008-10-29",13.683,14.439,13.403,13.9443,189600.0],["2008-10-30",14.5043,15.195,13.3936,15.1203,321800.0],["2008-10-31",15.0923,16.343,14.8123,15.615,172300.0],["2008-11-03",15.5777,16.2964,15.0923,15.3257,124100.0],["2008-11-04",15.8204,15.8204,14.5977,14.6817,132200.0],["2008-11-05",14.3923,14.6817,12.6936,12.7776,135900.0],["2008-11-06",11.9656,12.7963,11.3776,11.3963,298300.0],["2008-11-07",11.3776,11.7416,10.5189,10.7242,215200.0],["2008-11-10",10.9389,10.9389,9.3989,10.0616,383400.0],["2008-11-11",9.9496,10.7616,9.5109,10.2576,193700.0],["2008-11-12",10.0336,10.0709,9.4549,9.6602,138900.0],["2008-11-13",9.7349,11.0976,8.8482,10.8362,181900.0],["2008-11-14",10.5376,10.6776,8.5775,8.6055,240900.0],["2008-11-17",8.6055,9.2589,8.5215,8.5402,216100.0],["2008-11-18",8.6989,8.7549,7.8028,8.2975,130200.0],["2008-11-19",8.2975,8.6615,7.3362,7.3828,121100.0],["2008-11-20",7.4015,7.9615,7.1775,7.5042,300400.0],["2008-11-21",7.7002,7.7002,6.5428,6.9908,454100.0],["2008-11-24",7.1682,8.6149,7.1682,8.0549,216400.0],["2008-11-25",8.7362,10.9669,8.7362,10.8176,357300.0],["2008-11-26",10.5842,12.1616,10.3229,11.6949,288500.0],["2008-11-28",11.4429,11.6109,11.1536,11.4803,51800.0],["2008-12-01",11.0509,11.9376,10.9856,11.0883,295900.0],["2008-12-02",11.4056,11.6669,11.0136,11.5176,219000.0],["2008-12-03",11.0603,12.1803,11.0603,11.8163,221500.0],["2008-12-04",11.6109,12.5723,11.2936,11.7789,167300.0],["2008-12-05",11.4803,12.7403,11.3216,12.5816,195700.0],["2008-12-08",12.983,13.4683,12.4416,13.207,298900.0],["2008-12-09",12.5536,13.5243,12.5536,13.095,234000.0],["2008-12-10",12.4416,13.067,12.3296,12.8803,259000.0],["2008-12-11",12.6283,13.011,12.0309,12.4136,137800.0],["2008-12-12",12.0029,12.9363,11.9749,12.423,249500.0],["2008-12-15",12.5163,12.871,12.0216,12.4603,204700.0],["2008-12-16",12.759,13.0296,12.1616,12.871,239800.0],["2008-12-17",12.703,13.7203,12.6843,13.655,160100.0],["2008-12-18",13.6923,14.075,13.2723,13.5803,161300.0],["2008-12-19",13.9163,14.6537,11.4709,11.7883,284500.0],["2008-12-22",11.7883,12.2176,10.8642,11.2749,140300.0],["2008-12-23",11.3869,11.8629,11.0883,11.7789,160700.0],["2008-12-24",11.7883,12.3109,11.5923,12.1056,27200.0],["2008-12-26",12.3483,13.4403,12.3483,12.759,63800.0],["2008-12-29",12.7403,13.1416,12.3856,12.927,101700.0],["2008-12-30",13.1416,13.1416,11.8816,13.0483,113200.0],["2008-12-31",13.0296,13.907,12.675,13.739,171200.0],["2009-01-02",13.7763,14.0003,13.0016,13.0203,143900.0],["2009-01-05",13.0763,13.179,11.8536,12.4043,192100.0],["2009-01-06",12.5723,12.591,11.7789,12.1616,115400.0],["2009-01-07",11.9189,12.1243,11.0229,11.1256,133600.0],["2009-01-08",11.2376,11.4709,10.8269,11.0696,163000.0],["2009-01-09",11.0229,11.2843,10.4349,10.5189,74100.0],["2009-01-12",10.5282,10.8829,10.4162,10.5656,137100.0],["2009-01-13",10.5562,10.8549,10.5469,10.8082,63100.0],["2009-01-14",10.5842,10.7522,10.0802,10.2016,291200.0],["2009-01-15",10.2202,10.4162,9.6789,10.3696,125600.0],["2009-01-16",10.4629,10.6309,9.8936,10.4256,78900.0],["2009-01-20",10.2296,10.2296,9.3802,9.5202,186700.0],["2009-01-21",9.7162,10.5842,9.6509,10.5749,179300.0],["2009-01-22",10.2949,10.7336,9.8842,10.4816,120500.0],["2009-01-23",10.1642,10.5749,9.7722,10.0802,90500.0],["2009-01-26",10.0709,10.7896,9.7722,10.1642,43600.0],["2009-01-27",10.1736,10.9109,10.0429,10.4442,67100.0],["2009-01-28",10.6216,11.0323,10.6216,11.0136,50000.0],["2009-01-29",10.6776,10.8176,9.5109,9.6042,91900.0],["2009-01-30",9.7069,9.8189,8.8109,8.8949,160700.0],["2009-02-02",8.7735,9.3335,8.7735,8.8762,135600.0],["2009-02-03",8.9415,10.3509,8.9042,9.8749,215100.0],["2009-02-04",9.8749,9.9589,9.2029,9.2402,51300.0],["2009-02-05",10.3882,11.2749,10.2669,10.6682,263500.0],["2009-02-06",10.6869,11.2003,10.5002,10.9669,181300.0],["2009-02-09",10.8829,10.9669,10.6776,10.9669,47700.0],["2009-02-10",10.8176,10.9669,9.9776,10.0989,105500.0],["2009-02-11",10.3696,10.3696,9.8096,10.0336,77100.0],["2009-02-12",9.8562,10.1269,9.5576,9.9776,89300.0],["2009-02-13",9.9869,10.5096,9.7442,10.1269,53900.0],["2009-02-17",9.8376,10.2762,9.7909,10.0336,112800.0],["2009-02-18",10.1269,10.3229,9.9869,10.2669,81400.0],["2009-02-19",11.0883,11.4149,10.4722,10.5749,257300.0],["2009-02-20",10.3882,11.3403,10.3882,11.2469,161800.0],["2009-02-23",11.4429,11.6763,11.1816,11.4709,144300.0],["2009-02-24",11.6389,11.9283,11.3029,11.7976,103400.0],["2009-02-25",11.7416,11.8629,11.0696,11.1256,92500.0],["2009-02-26",11.1909,11.5456,11.1909,11.2283,101800.0],["2009-02-27",11.0696,11.8909,11.0696,11.3869,188600.0],["2009-03-02",11.2189,11.6576,10.9763,11.1723,93700.0],["2009-03-03",11.4243,11.6109,10.2762,10.3229,84100.0],["2009-03-04",10.4816,12.4136,10.4816,11.9656,221900.0],["2009-03-05",11.6203,11.8816,10.9202,10.9763,107900.0],["2009-03-06",11.1069,11.3216,10.5562,10.8362,79300.0],["2009-03-09",10.6589,11.2656,10.6496,10.8362,44400.0],["2009-03-10",11.1536,11.7976,10.7242,11.4989,80300.0],["2009-03-11",11.5549,13.2163,11.3123,13.0203,143800.0],["2009-03-12",12.9176,13.5056,12.759,13.3003,196400.0],["2009-03-13",13.3936,13.739,12.563,13.3096,100800.0],["2009-03-16",13.571,13.7016,12.6936,12.8896,185700.0],["2009-03-17",13.459,13.767,12.675,13.5243,91600.0],["2009-03-18",12.871,13.6643,12.871,13.515,131300.0],["2009-03-19",13.767,14.1403,13.1136,13.515,100300.0],["2009-03-20",13.683,13.683,12.423,12.507,212500.0],["2009-03-23",12.899,15.6804,12.899,14.187,448200.0],["2009-03-24",14.2243,14.9337,14.0283,14.187,151800.0],["2009-03-25",14.467,15.083,13.6736,14.8217,364400.0],["2009-03-26",17.5657,21.3272,17.5657,20.3565,1777800.0],["2009-03-27",20.1418,20.1605,18.7884,19.1058,528600.0],["2009-03-30",18.7604,20.9725,18.7604,20.5618,486200.0],["2009-03-31",20.6178,21.7565,19.9831,21.3645,362000.0],["2009-04-01",20.9351,21.7472,20.9351,21.4298,251100.0],["2009-04-02",21.9525,22.1672,20.7298,21.6445,301800.0],["2009-04-03",21.5045,22.2885,21.4485,21.9338,155600.0],["2009-04-06",21.5045,22.2418,21.0938,21.3645,251500.0],["2009-04-07",21.0751,22.0552,20.6085,21.3458,285600.0],["2009-04-08",21.6538,22.1578,20.9071,21.9245,136100.0],["2009-04-09",22.2885,23.0072,22.2232,22.6432,220100.0],["2009-04-13",22.1858,22.8019,21.3645,22.3352,247300.0],["2009-04-14",21.8965,22.1672,20.9911,21.9152,303600.0],["2009-04-15",21.9338,22.5218,20.9911,21.9712,267300.0],["2009-04-16",22.2325,22.5405,21.0191,21.2151,236800.0],["2009-04-17",21.2898,21.9152,20.6738,20.7858,262400.0],["2009-04-20",20.7018,21.3365,19.7965,21.0471,318500.0],["2009-04-21",20.7018,21.9992,20.4685,21.7472,539900.0],["2009-04-22",21.1218,23.7072,21.0378,22.5685,629000.0],["2009-04-23",22.7085,23.2125,22.3912,23.0072,242700.0],["2009-04-24",23.1752,23.7072,22.0552,22.1858,333800.0],["2009-04-27",21.6258,21.9245,20.8885,21.4672,342400.0],["2009-04-28",21.1872,23.0912,20.8138,22.1205,384200.0],["2009-04-29",22.2885,23.4552,22.0925,22.9325,234500.0],["2009-04-30",23.1099,23.3712,22.4005,22.9232,338100.0],["2009-05-01",22.8112,23.3619,22.4472,22.6525,212400.0],["2009-05-04",22.8112,23.4272,21.5885,22.4565,291800.0],["2009-05-05",22.4565,23.6512,21.5232,23.4645,391200.0],["2009-05-06",23.7165,24.4352,23.3339,23.6605,292100.0],["2009-05-07",23.6419,24.3792,23.4365,23.6419,204300.0],["2009-05-08",23.8099,23.8099,22.4098,23.3992,200300.0],["2009-05-11",22.8672,24.2859,22.6432,24.1086,240800.0],["2009-05-12",24.1739,24.3979,21.5232,22.0925,255200.0],["2009-05-13",21.7658,22.2792,20.7951,20.9445,156000.0],["2009-05-14",21.1125,21.4672,20.1885,20.8418,175800.0],["2009-05-15",20.9911,21.2805,20.6178,21.1685,220900.0],["2009-05-18",21.2338,22.0738,21.2338,21.9525,205300.0],["2009-05-19",22.0832,22.5405,21.9618,22.1858,121900.0],["2009-05-20",22.4845,22.9792,21.0658,21.2058,152500.0],["2009-05-21",21.8218,21.9618,20.1231,21.7005,807600.0],["2009-05-22",21.8498,22.6152,21.4578,22.2885,258400.0],["2009-05-26",22.0365,25.0699,21.8405,24.6126,410800.0],["2009-05-27",24.5099,25.1819,23.8379,24.8086,369600.0],["2009-05-28",24.7619,24.7619,22.9045,23.4365,159300.0],["2009-05-29",23.6325,24.2859,23.1939,24.0619,129100.0],["2009-06-01",24.6592,25.7979,24.6592,25.2379,296300.0],["2009-06-02",25.2192,25.7793,24.7526,25.6579,409300.0],["2009-06-03",25.4992,25.5926,24.5379,25.2099,158800.0],["2009-06-04",25.3872,25.4806,23.3619,23.7445,197000.0],["2009-06-05",24.0899,24.7899,21.7938,22.0832,426000.0],["2009-06-08",22.1205,23.0632,21.2805,22.6339,263400.0],["2009-06-09",23.0072,23.7912,22.9512,22.9792,254100.0],["2009-06-10",22.9139,23.3059,19.5258,20.3285,697100.0],["2009-06-11",21.4672,22.6525,20.7858,20.9165,764200.0],["2009-06-12",20.7951,22.2792,20.4405,22.0552,317500.0],["2009-06-15",21.9805,22.5779,21.8405,22.3165,300000.0],["2009-06-16",22.2605,23.0632,22.1392,22.8672,488100.0],["2009-06-17",22.7272,23.8472,21.8032,23.3339,350200.0],["2009-06-18",23.2872,23.8939,22.3538,23.4459,168200.0],["2009-06-19",23.9499,24.2206,21.3738,21.6818,540900.0],["2009-06-22",21.6818,22.4472,20.5525,22.0458,323200.0],["2009-06-23",22.1578,22.1672,21.3178,21.4392,151400.0],["2009-06-24",21.7285,22.5965,21.6258,21.8872,97800.0],["2009-06-25",21.6445,22.4005,20.8978,22.3725,227700.0],["2009-06-26",22.2978,23.1192,21.8498,22.9792,380100.0],["2009-06-29",23.0072,24.1459,22.1392,24.0245,318300.0],["2009-06-30",23.9685,24.5099,23.7259,24.1552,288000.0],["2009-07-01",24.0152,24.3512,22.8765,23.8845,278300.0],["2009-07-02",23.4645,23.4645,22.5592,23.0445,210500.0],["2009-07-06",22.8765,23.3525,22.4378,22.8485,151900.0],["2009-07-07",22.7925,22.7925,21.7845,21.8125,73200.0],["2009-07-08",21.8498,22.3258,21.1778,22.1018,122900.0],["2009-07-09",22.1858,22.8019,21.5232,22.2792,177500.0],["2009-07-10",22.0738,23.3339,22.0738,22.8672,168900.0],["2009-07-13",23.0352,23.9965,22.6899,23.9685,132400.0],["2009-07-14",24.1272,24.1739,23.1939,24.0619,77700.0],["2009-07-15",24.3419,24.9952,24.0152,24.2766,188200.0],["2009-07-16",24.2112,27.2073,24.1459,27.03,567200.0],["2009-07-17",27.1046,27.7393,26.8246,26.9553,423500.0],["2009-07-20",25.4712,26.1339,24.9206,25.6672,308000.0],["2009-07-21",25.8913,26.0219,25.1819,25.4059,264000.0],["2009-07-22",25.2379,25.9753,25.1446,25.6206,204600.0],["2009-07-23",25.6206,27.7113,24.9672,26.1619,350700.0],["2009-07-24",25.8633,26.1526,25.3219,26.0313,258400.0],["2009-07-27",26.1246,26.8153,25.4713,25.6393,207800.0],["2009-07-28",25.3312,25.8726,24.7339,25.5553,220400.0],["2009-07-29",25.6486,26.1526,25.0886,25.4339,189300.0],["2009-07-30",25.3686,26.1339,24.8272,25.4806,272800.0],["2009-07-31",25.2939,27.4313,24.7806,27.254,391900.0],["2009-08-03",27.3566,28.7287,27.3566,28.514,409000.0],["2009-08-04",28.178,28.3833,27.31,27.59,236800.0],["2009-08-05",27.5993,27.7486,26.8433,27.4966,175100.0],["2009-08-06",27.59,28.1686,27.0673,27.73,217300.0],["2009-08-07",28.1593,29.3727,27.6926,28.6913,308000.0],["2009-08-10",28.6913,29.018,27.8513,28.9153,240900.0],["2009-08-11",28.6727,29.102,27.9073,28.1873,99100.0],["2009-08-12",28.1313,29.2887,27.5526,28.6353,133700.0],["2009-08-13",28.7193,28.822,27.422,28.2806,169400.0],["2009-08-14",28.262,28.3366,27.3286,27.7486,175500.0],["2009-08-17",27.2633,27.2633,26.1246,26.1246,252900.0],["2009-08-18",25.9659,26.3953,25.7419,26.1246,270900.0],["2009-08-19",25.8913,26.4046,24.3512,26.3486,363300.0],["2009-08-20",22.8672,23.6139,21.0005,21.3925,2108500.0],["2009-08-21",21.7005,22.2045,21.3458,21.8965,758100.0],["2009-08-24",21.9058,22.0832,21.4392,21.6725,517700.0],["2009-08-25",21.7285,22.6805,21.6912,22.2512,256900.0],["2009-08-26",22.2512,22.3165,21.7098,22.1952,203000.0],["2009-08-27",22.3072,22.3258,21.5325,21.7658,166000.0],["2009-08-28",21.8965,22.0365,21.5418,21.6352,145900.0],["2009-08-31",21.5138,22.0365,20.5898,20.8045,636100.0],["2009-09-01",20.6738,20.7765,19.8805,20.1138,342900.0],["2009-09-02",20.1138,21.0845,19.8991,20.9258,528000.0],["2009-09-03",21.0378,22.1205,20.9351,21.7752,511200.0],["2009-09-04",21.7845,22.5498,21.5138,22.1672,223500.0],["2009-09-08",22.4005,23.0072,21.9805,22.6525,534100.0],["2009-09-09",23.2965,23.9872,22.4098,23.3525,271300.0],["2009-09-10",23.2032,23.5485,22.8392,23.2405,289900.0],["2009-09-11",23.2032,23.5392,22.9139,23.3712,216600.0],["2009-09-14",23.1379,23.4645,22.8019,23.4645,102800.0],["2009-09-15",23.3525,24.2859,23.1845,23.7632,190500.0],["2009-09-16",23.8192,24.0432,23.2405,23.4645,325400.0],["2009-09-17",23.4645,23.7632,22.9792,23.0352,291500.0],["2009-09-18",23.1192,23.6885,23.0632,23.5859,210800.0],["2009-09-21",23.4179,24.0432,23.0259,23.6232,74300.0],["2009-09-22",23.7259,23.8285,23.2219,23.4272,92000.0],["2009-09-23",23.4739,24.2766,23.4739,23.8845,128400.0],["2009-09-24",23.8659,23.8752,22.6712,23.0539,124900.0],["2009-09-25",22.9139,23.4272,22.8299,23.1565,79100.0],["2009-09-28",23.2219,24.1459,23.1379,23.8659,89700.0],["2009-09-29",23.9592,26.3766,23.6885,26.3673,378200.0],["2009-09-30",26.3019,26.9459,25.8353,26.5726,246400.0],["2009-10-01",26.6846,27.4873,26.6846,26.8339,287300.0],["2009-10-02",26.7219,26.9553,25.9939,26.5353,223200.0],["2009-10-05",26.4046,26.6379,25.7793,26.3859,182700.0],["2009-10-06",26.4139,26.4139,25.9193,26.0873,281700.0],["2009-10-07",26.0593,26.3113,25.5273,26.0779,411800.0],["2009-10-08",26.1339,26.8526,25.7046,25.9379,167100.0],["2009-10-09",25.8259,25.9286,25.3966,25.6206,187100.0],["2009-10-12",25.8819,26.2179,25.7139,26.0779,38600.0],["2009-10-13",26.1246,26.2459,25.6859,25.8446,78700.0],["2009-10-14",26.0779,26.5539,25.8539,26.4326,111400.0],["2009-10-15",26.3206,28.3366,26.1806,28.2433,240000.0],["2009-10-16",28.122,28.3367,27.2913,27.9726,127700.0],["2009-10-19",28.1873,28.2153,27.73,27.9353,56100.0],["2009-10-20",28.1126,28.1966,27.534,28.0473,113900.0],["2009-10-21",27.8886,28.262,27.8886,28.0193,145400.0],["2009-10-22",27.8233,28.4206,27.4686,28.374,185000.0],["2009-10-23",28.2433,28.4673,27.8046,27.9633,129900.0],["2009-10-26",27.954,28.234,27.0019,27.1326,144000.0],["2009-10-27",27.282,27.2913,25.6019,25.6113,251800.0],["2009-10-28",25.6486,25.6486,24.8552,24.9299,201800.0],["2009-10-29",25.2659,25.5926,24.9112,25.2192,103200.0],["2009-10-30",24.9952,25.2939,24.1646,24.5752,149800.0],["2009-11-02",24.7899,25.6019,23.7912,25.5366,167900.0],["2009-11-03",25.4152,25.9753,24.8179,25.4059,79200.0],["2009-11-04",25.4526,26.3953,24.9579,25.2379,205200.0],["2009-11-05",25.3686,25.3686,24.0899,24.7432,203400.0],["2009-11-06",24.4819,25.8353,24.1646,25.2192,99000.0],["2009-11-09",25.5366,26.4793,25.2379,26.3299,146200.0],["2009-11-10",26.2739,26.6193,25.4246,26.2739,103000.0],["2009-11-11",26.5913,26.8339,26.2646,26.7033,45600.0],["2009-11-12",26.5726,26.7779,25.9286,26.1339,78000.0],["2009-11-13",26.1433,26.8246,25.2752,26.0313,224000.0],["2009-11-16",26.3486,27.758,26.1619,27.618,167300.0],["2009-11-17",27.422,27.422,26.0219,26.0406,138400.0],["2009-11-18",26.1246,26.1806,25.9286,26.1339,46000.0],["2009-11-19",26.0219,26.2926,25.5739,26.1339,174000.0],["2009-11-20",26.0499,26.6753,25.3686,25.4899,140400.0],["2009-11-23",25.8819,26.2739,25.5179,26.1246,236300.0],["2009-11-24",26.2646,26.2739,24.4539,25.8726,412400.0],["2009-11-25",25.9006,26.3299,25.6953,25.7793,86400.0],["2009-11-27",24.9579,26.2366,24.9579,25.2939,45200.0],["2009-11-30",25.1819,25.5646,24.7899,25.4619,116400.0],["2009-12-01",25.7419,25.9286,24.3979,24.7899,159500.0],["2009-12-02",24.8739,25.6113,24.3886,24.8926,83800.0],["2009-12-03",25.0512,25.1539,24.5286,24.8459,75400.0],["2009-12-04",25.1912,25.4712,24.7246,25.2566,176500.0],["2009-12-07",25.3032,25.5179,25.1166,25.2566,41300.0],["2009-12-08",25.0699,25.6579,24.7992,25.3406,90000.0],["2009-12-09",25.4339,25.4339,24.5286,25.0699,65000.0],["2009-12-10",25.2192,25.4526,24.7152,25.2099,80900.0],["2009-12-11",25.2566,25.8726,24.7712,25.3032,75500.0],["2009-12-14",25.3312,26.2086,25.3032,26.0406,50300.0],["2009-12-15",25.3126,26.1433,25.2472,25.4432,72200.0],["2009-12-16",25.6953,25.8913,25.3779,25.8726,37700.0],["2009-12-17",25.7979,25.9659,25.3686,25.6486,35900.0],["2009-12-18",25.9286,25.9286,24.3979,24.5472,243300.0],["2009-12-21",24.6592,25.4246,24.3512,25.3966,78700.0],["2009-12-22",25.4712,25.8819,25.1819,25.5086,41300.0],["2009-12-23",25.6859,25.9006,25.4713,25.7699,49400.0],["2009-12-24",25.8259,25.9473,25.2752,25.9286,29700.0],["2009-12-28",25.9286,25.9286,25.2472,25.5459,22300.0],["2009-12-29",25.5179,25.8446,25.1352,25.8353,53200.0],["2009-12-30",25.7886,26.1153,25.4152,25.9379,37300.0],["2009-12-31",25.8819,26.3953,25.6486,25.7793,90500.0],["2010-01-04",26.1153,26.5726,24.6592,25.0699,146000.0],["2010-01-05",25.1166,26.0406,24.6126,25.8819,143400.0],["2010-01-06",25.8446,26.974,25.5833,26.9366,132500.0],["2010-01-07",26.9459,27.226,26.3206,27.2166,142400.0],["2010-01-08",27.198,27.3473,26.7313,27.3006,36200.0],["2010-01-11",28.71,28.7473,27.8233,28.1126,167900.0],["2010-01-12",28.0006,28.5233,28.0006,28.2993,105700.0],["2010-01-13",28.4486,28.9247,28.1686,28.6727,94500.0],["2010-01-14",28.5233,29.1113,28.5233,28.99,86300.0],["2010-01-15",29.13,29.13,27.702,27.8513,148500.0],["2010-01-19",27.9166,28.7193,27.9166,28.5327,63000.0],["2010-01-20",28.2806,28.4206,27.9913,28.3926,69400.0],["2010-01-21",28.346,28.346,27.6273,27.954,44900.0],["2010-01-22",27.954,29.1673,27.842,28.9433,130200.0],["2010-01-25",29.0647,29.6527,29.0647,29.4193,400900.0],["2010-01-26",29.2513,29.2607,28.654,29.0833,190300.0],["2010-01-27",28.878,29.0647,28.5887,28.7847,138200.0],["2010-01-28",28.906,29.3353,28.7193,29.214,219400.0],["2010-01-29",29.27,29.3447,28.8593,29.0553,113500.0],["2010-02-01",29.0553,29.0553,28.178,28.2806,102600.0],["2010-02-02",28.374,28.962,27.646,28.402,138600.0],["2010-02-03",28.29,28.318,27.142,27.4593,151500.0],["2010-02-04",25.8073,26.1059,24.6779,25.5832,727300.0],["2010-02-05",25.7046,25.8259,24.9486,25.2286,134500.0],["2010-02-08",25.1352,25.4712,24.8086,24.8272,63000.0],["2010-02-09",25.0046,25.0046,24.4539,24.9486,92000.0],["2010-02-10",24.7806,25.6206,24.4352,25.4899,88100.0],["2010-02-11",25.3592,26.1059,25.1352,26.1059,82900.0],["2010-02-12",25.9659,26.2273,25.8073,26.0593,51600.0],["2010-02-16",26.1619,26.3953,25.8166,26.3766,40700.0],["2010-02-17",26.5259,26.8246,26.2926,26.7126,31800.0],["2010-02-18",26.7126,26.7686,26.3019,26.4979,26400.0],["2010-02-19",26.5166,27.786,25.9846,27.7393,69100.0],["2010-02-22",27.87,28.1686,27.366,27.4126,35200.0],["2010-02-23",27.4593,27.6833,27.0393,27.5153,41500.0],["2010-02-24",27.618,28.038,27.1513,27.8886,28200.0],["2010-02-25",27.5433,28.0473,27.534,28.0286,27600.0],["2010-02-26",28.1126,28.2153,27.5526,27.758,62800.0],["2010-03-01",27.954,28.7007,27.814,28.206,52300.0],["2010-03-02",28.3273,28.4113,28.066,28.178,59300.0],["2010-03-03",28.3086,28.3553,27.7206,27.7766,114200.0],["2010-03-04",27.9166,28.1686,27.4126,27.4126,163800.0],["2010-03-05",27.618,28.038,27.422,27.534,124700.0],["2010-03-08",27.534,27.7673,26.7406,27.4033,148200.0],["2010-03-09",27.394,27.5433,26.8899,26.9926,291500.0],["2010-03-10",26.9179,27.674,26.8246,27.534,311100.0],["2010-03-11",27.3286,28.0846,27.114,27.9446,433200.0],["2010-03-12",29.634,30.7074,28.0193,28.7007,683700.0],["2010-03-15",28.57,30.138,28.2153,30.1287,126500.0],["2010-03-16",30.2594,31.6781,29.2047,31.4354,224900.0],["2010-03-17",31.286,31.9487,30.8847,31.8181,77900.0],["2010-03-18",31.9767,32.0234,31.3794,31.7154,112700.0],["2010-03-19",30.9594,31.9674,30.698,30.9594,155800.0],["2010-03-22",30.782,32.8541,30.614,32.4061,157100.0],["2010-03-23",32.4061,32.7327,31.7247,32.3221,129400.0],["2010-03-24",32.0981,32.4061,31.5847,31.8741,121000.0],["2010-03-25",32.1447,32.4061,31.4634,31.4634,177100.0],["2010-03-26",31.4634,32.0327,31.2954,31.3327,114000.0],["2010-03-29",31.4914,31.5287,30.614,30.8474,74700.0],["2010-03-30",30.8007,31.314,30.6327,30.7167,140600.0],["2010-03-31",30.53,31.006,30.2314,30.278,76500.0],["2010-04-01",30.2687,30.978,30.2034,30.894,102900.0],["2010-04-05",30.8007,32.2101,30.8007,32.2007,116800.0],["2010-04-06",31.9674,32.4154,31.5101,32.1074,197100.0],["2010-04-07",31.9954,32.3501,31.7434,32.3407,88500.0],["2010-04-08",32.1914,32.6114,32.0887,32.4901,72000.0],["2010-04-09",32.3874,32.9567,32.3874,32.8821,47300.0],["2010-04-12",32.9194,32.9568,32.6674,32.9101,121500.0],["2010-04-13",32.7141,34.7581,32.7141,34.3848,330900.0],["2010-04-14",34.5715,34.9448,33.4981,34.7768,239300.0],["2010-04-15",34.6555,35.0101,34.5995,34.8608,132300.0],["2010-04-16",34.8515,35.0661,33.9648,34.1794,139100.0],["2010-04-19",34.0114,34.0208,32.6487,32.9194,77200.0],["2010-04-20",32.9848,33.3021,32.0794,32.6207,61700.0],["2010-04-21",32.5554,34.0768,32.5554,33.9554,103400.0],["2010-04-22",33.6941,33.9741,33.3674,33.9461,190500.0],["2010-04-23",34.1514,35.0101,33.6194,34.0488,164600.0],["2010-04-26",33.9834,34.0768,33.1341,33.1714,130300.0],["2010-04-27",33.0501,33.1248,31.678,32.0887,194900.0],["2010-04-28",32.1727,32.3034,31.2861,31.3981,117600.0],["2010-04-29",31.6687,32.5181,31.23,32.3314,228100.0],["2010-04-30",32.3967,32.8541,31.3047,31.3047,218600.0],["2010-05-03",31.4167,32.2194,30.3994,31.9674,193900.0],["2010-05-04",31.8087,32.0327,30.7447,31.6127,89900.0],["2010-05-05",31.3327,32.3407,31.006,31.7434,139400.0],["2010-05-06",31.6407,33.2368,30.1567,31.4074,260800.0],["2010-05-07",31.1647,31.5287,29.4193,29.634,270000.0],["2010-05-10",30.502,31.174,29.69,31.174,248100.0],["2010-05-11",30.9034,32.2941,28.8593,31.7714,88200.0],["2010-05-12",31.9114,32.9474,31.7434,32.7981,89500.0],["2010-05-13",32.9194,33.7874,31.6687,32.0701,122700.0],["2010-05-14",31.9207,32.0421,30.9127,31.6407,103400.0],["2010-05-17",31.8927,32.3501,30.7354,32.0607,101200.0],["2010-05-18",32.5741,33.3394,31.1087,31.1554,212500.0],["2010-05-19",32.3874,32.4341,27.646,28.458,1071600.0],["2010-05-20",28.0473,30.894,28.0473,29.7927,637800.0],["2010-05-21",29.466,30.0914,29.2233,29.718,292200.0],["2010-05-24",29.5967,31.7807,29.5967,31.4167,309500.0],["2010-05-25",30.8474,32.3127,30.2967,31.6687,311800.0],["2010-05-26",31.7061,32.8261,31.4634,32.0234,260700.0],["2010-05-27",32.5087,32.7327,31.6687,32.1821,102500.0],["2010-05-28",32.1167,32.5274,31.6501,31.8087,77100.0],["2010-06-01",31.594,32.7514,31.342,31.7994,104200.0],["2010-06-02",31.7341,32.0421,31.3047,32.0421,73600.0],["2010-06-03",31.8741,32.6207,31.8741,32.5274,62300.0],["2010-06-04",31.7341,31.7341,30.0447,30.1567,87500.0],["2010-06-07",30.1474,30.9874,29.4473,29.9327,110200.0],["2010-06-08",30.0353,30.2687,28.654,29.0553,165600.0],["2010-06-09",29.298,31.51,28.9807,30.8007,187600.0],["2010-06-10",31.09,31.6967,30.0447,31.5474,127600.0],["2010-06-11",31.2394,32.4807,30.7167,32.3781,64300.0],["2010-06-14",32.7141,33.1528,32.5087,32.5834,73200.0],["2010-06-15",32.6394,32.8448,31.9021,32.5181,71400.0],["2010-06-16",32.2474,32.8074,31.314,32.1821,61000.0],["2010-06-17",32.2007,32.2941,31.6127,31.7714,51900.0],["2010-06-18",31.7807,32.9474,31.286,32.4341,179900.0],["2010-06-21",32.8447,34.1421,31.9487,32.1914,123000.0],["2010-06-22",32.2567,32.6207,31.2861,31.4074,151800.0],["2010-06-23",31.2861,31.5287,30.4274,30.8567,206100.0],["2010-06-24",30.8567,31.6034,30.2967,30.9874,95700.0],["2010-06-25",31.09,31.2207,30.5114,30.7727,171700.0],["2010-06-28",30.8007,31.09,30.2594,30.3527,124200.0],["2010-06-29",30.0074,30.0074,28.5047,29.2887,190200.0],["2010-06-30",29.41,31.2487,29.2607,30.7447,364400.0],["2010-07-01",30.7914,31.8461,29.914,31.6781,204400.0],["2010-07-02",31.7621,32.0607,30.9687,31.5567,119900.0],["2010-07-06",31.8741,32.1541,29.97,30.1007,183700.0],["2010-07-07",30.2594,30.866,30.2034,30.53,162600.0],["2010-07-08",30.7354,30.9594,30.0354,30.6234,192900.0],["2010-07-09",30.6794,30.978,30.4367,30.894,87000.0],["2010-07-12",30.8194,30.8847,29.886,30.3807,133900.0],["2010-07-13",30.726,30.9594,30.4274,30.614,131400.0],["2010-07-14",30.5954,30.8847,30.222,30.6607,129200.0],["2010-07-15",30.5954,30.9874,29.4847,29.9607,175000.0],["2010-07-16",29.7367,29.9514,28.29,28.9153,144700.0],["2010-07-19",28.8967,29.242,28.3273,28.9527,122100.0],["2010-07-20",28.6633,29.494,28.598,29.4847,159800.0],["2010-07-21",29.5593,30.166,29.326,29.7833,216000.0],["2010-07-22",30.1007,30.558,30.0167,30.4927,209200.0],["2010-07-23",30.3154,31.314,29.1673,31.0807,83000.0],["2010-07-26",31.2301,31.8367,30.6607,31.6781,64300.0],["2010-07-27",31.7901,32.2194,30.4367,30.53,107000.0],["2010-07-28",30.4367,30.6234,29.6247,29.7927,91500.0],["2010-07-29",30.0447,30.2594,28.9247,29.0553,160400.0],["2010-07-30",28.794,29.3913,28.794,29.298,279800.0],["2010-08-02",29.6433,29.8207,28.962,29.578,161800.0],["2010-08-03",29.466,29.466,28.29,28.4113,188000.0],["2010-08-04",28.4207,28.682,28.038,28.2526,314600.0],["2010-08-05",28.038,28.9807,27.422,28.8967,251200.0],["2010-08-06",28.57,28.85,28.1966,28.2713,95500.0],["2010-08-09",28.178,28.8687,27.87,28.066,183900.0],["2010-08-10",27.73,28.066,27.2073,27.31,132100.0],["2010-08-11",26.2273,27.0206,26.0966,26.1619,179400.0],["2010-08-12",25.9193,26.8153,25.7233,26.4699,249300.0],["2010-08-13",26.3299,26.5913,25.7793,25.7979,217100.0],["2010-08-16",25.6766,26.4513,25.0979,25.7606,440800.0],["2010-08-17",26.0126,26.5353,25.2939,25.3592,207000.0],["2010-08-18",22.9139,23.8005,22.0925,22.3258,2049600.0],["2010-08-19",22.3818,22.5032,21.6072,21.6165,458300.0],["2010-08-20",21.6258,22.2138,21.3832,22.1485,297600.0],["2010-08-23",22.1765,23.1285,21.9898,22.3538,262300.0],["2010-08-24",22.1298,22.1298,21.6352,22.0365,202500.0],["2010-08-25",22.0738,22.8112,22.0738,22.7272,193800.0],["2010-08-26",22.8392,23.0445,22.6618,22.9605,236800.0],["2010-08-27",23.1939,23.4552,22.4005,22.5965,141600.0],["2010-08-30",22.4098,22.5498,21.9898,22.0645,248400.0],["2010-08-31",21.9525,22.0738,21.0378,21.0938,212200.0],["2010-09-01",21.3458,21.6632,21.2245,21.4765,132600.0],["2010-09-02",21.5325,22.4098,21.5325,21.9712,430500.0],["2010-09-03",22.2045,22.7645,21.9992,22.0832,208700.0],["2010-09-07",22.0458,22.1858,21.1965,21.3832,127200.0],["2010-09-08",21.4765,21.6072,21.0565,21.2805,138200.0],["2010-09-09",21.4018,21.4672,20.9071,20.9911,63100.0],["2010-09-10",21.1125,21.5045,21.0098,21.4765,104700.0],["2010-09-13",21.6445,22.4752,21.5885,22.3632,160800.0],["2010-09-14",22.2885,22.8019,22.0645,22.6432,117200.0],["2010-09-15",22.5218,22.8672,22.3538,22.7552,106900.0],["2010-09-16",22.7459,22.8579,22.4285,22.7645,107500.0],["2010-09-17",22.9979,23.1752,22.1952,22.6058,119000.0],["2010-09-20",22.6152,22.9325,21.7565,22.0085,228400.0],["2010-09-21",21.9338,22.4378,21.2525,22.0645,228200.0],["2010-09-22",21.9618,22.4565,21.5512,22.1858,332900.0],["2010-09-23",22.0178,22.2885,21.8218,22.1112,304900.0],["2010-09-24",22.3538,22.8485,22.2512,22.7552,94400.0],["2010-09-27",22.7272,22.7272,22.0645,22.1018,93600.0],["2010-09-28",22.0738,22.8112,21.6072,22.6712,248500.0],["2010-09-29",22.5592,23.1472,22.4752,22.7365,76400.0],["2010-09-30",22.9139,23.0912,21.9058,22.5965,170900.0],["2010-10-01",22.7739,22.9699,22.6432,22.8485,179600.0],["2010-10-04",22.7459,22.9512,22.0552,22.2698,145600.0],["2010-10-05",22.4752,22.9325,22.3725,22.8952,117900.0],["2010-10-06",22.8299,23.1099,22.5405,23.0352,94700.0],["2010-10-07",23.1939,23.4552,23.0165,23.0352,105100.0],["2010-10-08",23.1005,23.4832,22.9045,22.9699,89100.0],["2010-10-11",23.0259,23.8099,22.9232,23.4272,135800.0],["2010-10-12",23.3432,23.5392,22.9419,23.2592,74300.0],["2010-10-13",23.3992,23.6979,22.9792,23.5205,101600.0],["2010-10-14",23.4552,23.7632,22.8485,23.0072,102600.0],["2010-10-15",23.2685,23.5485,22.4752,22.5218,146100.0],["2010-10-18",22.5405,22.7272,22.4098,22.4285,136700.0],["2010-10-19",22.1952,22.4845,21.6632,21.9618,146100.0],["2010-10-20",22.0738,22.1205,21.1965,21.3645,178500.0],["2010-10-21",21.2898,21.3925,20.3471,20.5338,292300.0],["2010-10-22",20.5991,20.7578,20.0951,20.5058,134700.0],["2010-10-25",20.5431,20.9258,20.1418,20.1885,284800.0],["2010-10-26",20.1418,20.8231,20.0951,20.4031,187500.0],["2010-10-27",20.3845,20.3845,19.9365,19.9551,157300.0],["2010-10-28",20.1231,20.1231,19.6564,19.7031,106900.0],["2010-10-29",19.6751,19.7311,19.3764,19.5818,235500.0],["2010-11-01",18.8818,19.6938,18.4804,19.4044,588400.0],["2010-11-02",19.7218,19.7778,19.1711,19.1804,136400.0],["2010-11-03",19.2831,19.2831,18.9004,19.2551,92600.0],["2010-11-04",19.5071,20.4031,19.1058,19.3671,132800.0],["2010-11-05",19.4138,19.7965,19.2084,19.5164,122900.0],["2010-11-08",19.4978,19.7218,19.3391,19.6098,146000.0],["2010-11-09",19.6845,19.7405,19.0778,19.1244,174300.0],["2010-11-10",19.1524,19.6564,19.1058,19.5818,108500.0],["2010-11-11",19.3764,19.7685,19.2458,19.5164,53900.0],["2010-11-12",19.3951,19.7404,19.2178,19.4418,121100.0],["2010-11-15",19.5724,20.0578,19.5538,19.7218,90500.0],["2010-11-16",19.6938,20.1605,19.6938,20.0765,172900.0],["2010-11-17",19.9925,20.3658,19.5351,19.7218,122500.0],["2010-11-18",19.8618,20.0951,19.3578,19.4231,139200.0],["2010-11-19",19.3764,20.1885,19.1524,19.9645,293700.0],["2010-11-22",20.1605,22.9045,20.0485,22.6899,642800.0],["2010-11-23",22.4005,22.9885,21.4018,22.0272,164500.0],["2010-11-24",22.2512,22.4752,22.0178,22.2978,216000.0],["2010-11-26",22.2045,22.3352,21.7565,21.9432,28900.0],["2010-11-29",21.7752,22.1112,21.5418,21.8405,102400.0],["2010-11-30",21.7378,22.3632,21.3645,22.1112,151100.0],["2010-12-01",22.4752,22.4752,21.6912,21.7285,113500.0],["2010-12-02",21.7098,21.8312,21.2805,21.4765,99400.0],["2010-12-03",21.3925,21.5138,21.1125,21.2618,94700.0],["2010-12-06",21.1778,21.9992,21.1592,21.6445,126600.0],["2010-12-07",21.7472,22.5125,21.3458,21.4018,245800.0],["2010-12-08",21.4018,22.1112,21.4018,21.9058,281500.0],["2010-12-09",22.0085,22.9792,21.8965,22.7925,126100.0],["2010-12-10",22.7925,25.1912,22.3445,23.8005,657000.0],["2010-12-13",23.9779,24.1366,23.0072,23.2125,205200.0],["2010-12-14",23.3339,23.8285,22.7925,22.9512,224500.0],["2010-12-15",22.8859,23.3992,22.5218,22.8205,236400.0],["2010-12-16",22.9232,23.0072,22.1952,22.6152,170400.0],["2010-12-17",22.6059,22.8112,22.3912,22.6245,151600.0],["2010-12-20",22.7179,22.7552,22.4845,22.5872,84600.0],["2010-12-21",22.6899,22.8579,22.3445,22.8205,76600.0],["2010-12-22",22.8112,23.1099,22.5032,22.8859,99200.0],["2010-12-23",22.8952,23.1565,22.7085,22.8392,29400.0],["2010-12-27",22.8392,23.0165,22.6432,22.8392,26000.0],["2010-12-28",22.8579,23.1099,22.7925,22.9139,80000.0],["2010-12-29",23.0165,23.1285,22.7272,23.0072,42100.0],["2010-12-30",23.1565,23.2219,22.8205,23.0165,86000.0],["2010-12-31",23.0165,23.2219,22.6992,22.9139,136600.0],["2011-01-03",23.1099,23.3059,22.7832,23.0725,145900.0],["2011-01-04",23.1659,23.3339,22.3445,22.4472,55200.0],["2011-01-05",22.4472,22.9512,22.3352,22.8952,43500.0],["2011-01-06",22.8485,22.9792,22.7739,22.9605,52300.0],["2011-01-07",23.0072,23.0819,22.0365,22.2512,127500.0],["2011-01-10",21.9712,22.3072,21.7098,21.8312,90900.0],["2011-01-11",21.9618,21.9618,21.6072,21.7752,64200.0],["2011-01-12",21.9245,22.1392,21.7472,22.0272,122000.0],["2011-01-13",22.0552,22.6525,21.9898,22.6339,132700.0],["2011-01-14",22.6525,23.3339,22.5125,23.2965,77200.0],["2011-01-18",23.3245,23.3339,22.8392,23.3152,45900.0],["2011-01-19",23.2685,23.4272,22.7739,23.1472,158300.0],["2011-01-20",23.0912,23.4552,22.9512,23.0072,79600.0],["2011-01-21",23.0539,23.1379,22.7552,22.8298,76200.0],["2011-01-24",22.8672,22.8952,22.5965,22.5965,49900.0],["2011-01-25",22.4565,22.4565,21.9338,22.2512,94000.0],["2011-01-26",23.0165,23.0165,21.7285,22.0272,425800.0],["2011-01-27",21.9525,22.0925,21.8965,22.0365,102500.0],["2011-01-28",22.0552,22.1298,21.2805,21.7192,147800.0],["2011-01-31",21.7752,21.8405,21.3365,21.3738,183700.0],["2011-02-01",21.4018,21.5045,20.7671,21.2338,140000.0],["2011-02-02",19.0311,20.6458,18.7604,20.0485,367900.0],["2011-02-03",19.3951,20.6458,19.3951,20.1978,567000.0],["2011-02-04",20.1978,21.1311,20.1978,20.9911,1136300.0],["2011-02-07",21.0658,21.2898,20.8978,21.1031,148900.0],["2011-02-08",21.0191,21.2805,20.9725,21.2525,101500.0],["2011-02-09",21.1872,21.3645,20.8231,20.9071,134800.0],["2011-02-10",20.8325,20.9071,20.5245,20.6831,82200.0],["2011-02-11",20.6645,20.8511,20.4125,20.8511,127900.0],["2011-02-14",20.7391,21.1032,20.4591,20.5245,146100.0],["2011-02-15",20.4965,20.7205,20.0391,20.0765,115700.0],["2011-02-16",20.2258,20.5431,20.0018,20.2071,135700.0],["2011-02-17",19.6471,20.2445,19.5258,20.1511,165100.0],["2011-02-18",20.1511,20.4031,19.6378,19.9085,158100.0],["2011-02-22",19.7778,20.0765,19.5724,19.7218,139800.0],["2011-02-23",20.0205,20.0205,18.9751,19.3298,84900.0],["2011-02-24",19.2738,20.0765,19.2738,19.8244,332000.0],["2011-02-25",19.9738,20.4685,19.8525,20.2818,139500.0],["2011-02-28",20.4031,20.6645,20.3565,20.5245,140600.0],["2011-03-01",20.6551,20.7205,20.2538,20.3005,107600.0],["2011-03-02",20.2911,20.4218,20.0671,20.3378,72800.0],["2011-03-03",20.5058,20.7111,20.3005,20.6458,56800.0],["2011-03-04",20.5898,20.7018,20.3565,20.4498,60800.0],["2011-03-07",20.5618,20.7858,20.3938,20.4125,137400.0],["2011-03-08",20.5151,21.3645,20.5151,21.3365,254500.0],["2011-03-09",21.3458,22.0832,21.1965,21.9245,165200.0],["2011-03-10",21.7098,22.0645,20.7671,20.8231,235000.0],["2011-03-11",20.4031,23.5205,20.3005,22.2792,420400.0],["2011-03-14",22.1858,22.3632,21.4392,21.5232,110500.0],["2011-03-15",21.1311,21.8778,20.9258,21.7565,114100.0],["2011-03-16",21.6632,22.0365,21.2618,21.2712,101300.0],["2011-03-17",21.4485,21.6258,20.4591,20.4871,184200.0],["2011-03-18",20.5805,20.6551,19.7871,20.6458,251100.0],["2011-03-21",20.7111,21.2898,20.6271,20.8511,66300.0],["2011-03-22",20.8978,21.1872,20.7578,20.7858,32200.0],["2011-03-23",20.7111,21.1871,20.5991,20.9445,36700.0],["2011-03-24",20.9725,21.4018,20.9165,21.2991,56500.0],["2011-03-25",20.6551,21.7472,20.6551,21.1125,52100.0],["2011-03-28",21.2338,21.3738,21.0191,21.2151,49000.0],["2011-03-29",21.0378,21.2338,20.6831,20.8045,69300.0],["2011-03-30",20.8885,21.1218,20.6925,20.8418,80100.0],["2011-03-31",20.7765,20.9351,20.1978,20.8045,103800.0],["2011-04-01",20.8325,20.9631,20.1885,20.6925,38900.0],["2011-04-04",20.6365,20.8511,20.6365,20.7578,47300.0],["2011-04-05",20.7765,21.7565,20.5991,21.5698,125200.0],["2011-04-06",21.7192,22.3072,21.6912,22.1672,185800.0],["2011-04-07",22.1392,22.2512,21.7752,22.0552,106300.0],["2011-04-08",22.1018,22.1672,21.4112,21.4578,61600.0],["2011-04-11",21.4765,21.6352,21.3925,21.6165,43600.0],["2011-04-12",21.5512,21.5885,21.0098,21.0191,143500.0],["2011-04-13",21.1778,21.3645,20.8325,20.8418,86400.0],["2011-04-14",20.7298,20.8231,20.4498,20.5991,71000.0],["2011-04-15",20.4965,20.8418,20.4871,20.6085,81400.0],["2011-04-18",20.4218,20.7858,20.2911,20.7671,134200.0],["2011-04-19",20.8231,20.8231,20.5245,20.6645,55200.0],["2011-04-20",20.9165,21.1498,20.6831,21.0285,53300.0],["2011-04-21",21.1498,21.3085,20.4965,20.6831,58800.0],["2011-04-25",20.5991,20.7578,20.3191,20.5338,45100.0],["2011-04-26",20.5338,21.1218,20.3751,20.7485,39600.0],["2011-04-27",20.7485,21.3925,20.7485,21.2058,56900.0],["2011-04-28",21.2338,21.3925,21.0938,21.1778,49900.0],["2011-04-29",21.2152,21.4298,20.6645,20.7765,71000.0],["2011-05-02",20.8791,20.8885,20.1885,20.1885,70600.0],["2011-05-03",20.2165,20.4591,19.7498,20.0578,52800.0],["2011-05-04",20.0858,20.1138,19.7311,19.9551,64000.0],["2011-05-05",19.8245,20.4965,19.7778,20.1511,67800.0],["2011-05-06",20.3845,20.3845,19.9365,20.2165,59000.0],["2011-05-09",20.1511,20.3938,20.0858,20.1511,67000.0],["2011-05-10",20.2165,20.7765,20.1325,20.7578,63500.0],["2011-05-11",20.8605,20.8605,20.4871,20.4965,78500.0],["2011-05-12",20.4405,20.8698,20.3938,20.7858,61300.0],["2011-05-13",20.7858,20.8231,20.1511,20.3471,61300.0],["2011-05-16",20.2258,20.6271,19.8338,19.8525,101000.0],["2011-05-17",19.6658,20.3378,19.6471,19.9831,117000.0],["2011-05-18",17.2671,17.2671,15.783,15.9884,1687500.0],["2011-05-19",15.8764,16.007,15.2977,15.503,506600.0],["2011-05-20",15.503,15.923,15.027,15.5684,430900.0],["2011-05-23",15.8017,15.8484,15.4937,15.503,185800.0],["2011-05-24",15.615,15.7177,15.4377,15.475,170000.0],["2011-05-25",15.8577,15.8577,15.503,15.531,248200.0],["2011-05-26",15.587,15.6057,15.4937,15.5497,162000.0],["2011-05-27",15.5964,15.7924,15.5124,15.5777,124300.0],["2011-05-31",15.7457,15.811,15.5404,15.587,115300.0],["2011-06-01",15.5684,15.6804,15.167,15.2043,159200.0],["2011-06-02",15.2043,15.363,14.9897,15.0643,201200.0],["2011-06-03",14.971,15.279,14.971,15.0737,131700.0],["2011-06-06",15.0363,15.1577,14.8403,14.9337,122800.0],["2011-06-07",14.9803,15.2977,14.8777,14.9057,191000.0],["2011-06-08",14.8683,15.083,14.719,14.7657,99700.0],["2011-06-09",14.803,14.9803,14.6817,14.7003,98400.0],["2011-06-10",14.6443,14.831,13.963,14.0097,143500.0],["2011-06-13",14.0657,14.131,13.9537,14.0003,129800.0],["2011-06-14",14.103,14.6723,14.0377,14.243,189100.0],["2011-06-15",14.1683,14.3737,14.0003,14.0937,77900.0],["2011-06-16",14.1217,14.299,14.019,14.103,106700.0],["2011-06-17",14.159,14.215,13.851,13.879,178100.0],["2011-06-20",13.8696,13.963,13.7203,13.8416,110600.0],["2011-06-21",13.9163,14.6537,13.8416,14.6163,170400.0],["2011-06-22",14.5977,14.7563,14.439,14.719,264900.0],["2011-06-23",14.6257,14.9057,14.383,14.7843,124800.0],["2011-06-24",14.8123,14.8497,14.467,14.7563,532400.0],["2011-06-27",14.719,14.9617,14.7097,14.8403,107900.0],["2011-06-28",14.9057,14.9803,14.7283,14.747,119800.0],["2011-06-29",14.7377,14.8403,13.9163,13.9723,283000.0],["2011-06-30",14.0097,14.3083,14.0097,14.075,100000.0],["2011-07-01",14.0563,14.775,14.047,14.383,213600.0],["2011-07-05",14.355,14.5323,14.0283,14.1403,84900.0],["2011-07-06",14.103,14.4763,14.0377,14.4763,61400.0],["2011-07-07",14.551,15.2883,14.5137,15.2323,199900.0],["2011-07-08",15.1483,15.419,15.0083,15.391,98700.0],["2011-07-11",15.2977,15.4284,14.999,15.2137,132700.0],["2011-07-12",15.167,15.5217,15.0457,15.3257,88500.0],["2011-07-13",15.5497,15.6524,15.3817,15.475,104100.0],["2011-07-14",15.4937,15.4937,14.7937,14.887,54800.0],["2011-07-15",14.9897,15.0923,14.5043,14.5417,121500.0],["2011-07-18",14.523,14.7097,14.3083,14.607,97200.0],["2011-07-19",14.7377,15.0083,14.5977,14.8403,70000.0],["2011-07-20",11.9563,13.1043,11.6669,13.039,1488800.0],["2011-07-21",13.039,13.0856,12.6563,12.8896,289900.0],["2011-07-22",12.8896,13.039,12.8056,12.8803,138200.0],["2011-07-25",12.8336,13.0016,12.8243,12.8616,125400.0],["2011-07-26",12.9083,13.1603,12.8523,13.095,97700.0],["2011-07-27",13.011,13.1416,12.983,13.067,123300.0],["2011-07-28",13.1416,13.1883,12.8336,13.0763,125500.0],["2011-07-29",12.9736,13.2443,12.9456,13.095,61200.0],["2011-08-01",13.2536,13.459,12.9176,13.1043,172000.0],["2011-08-02",13.011,13.1323,12.9363,13.067,130500.0],["2011-08-03",13.095,13.7016,12.955,13.3096,168500.0],["2011-08-04",13.235,13.235,12.647,12.7403,224400.0],["2011-08-05",12.8243,13.039,12.4416,12.619,266300.0],["2011-08-08",12.3856,12.3856,11.0416,11.2189,272600.0],["2011-08-09",11.4149,11.9563,10.7989,11.9096,295500.0],["2011-08-10",11.6669,11.9189,11.3683,11.4616,126500.0],["2011-08-11",11.5176,11.8349,11.2469,11.7043,233600.0],["2011-08-12",11.5083,11.9189,11.3963,11.6203,263500.0],["2011-08-15",11.7416,11.9469,11.6203,11.9189,217700.0],["2011-08-16",11.8443,12.0123,11.4056,11.5456,216100.0],["2011-08-17",11.1816,11.4056,10.3696,11.3496,548600.0],["2011-08-18",11.0603,11.1349,10.3696,10.3696,205900.0],["2011-08-19",10.2389,10.5936,10.0429,10.0802,211400.0],["2011-08-22",10.3696,10.6776,10.1549,10.6216,152600.0],["2011-08-23",10.6402,10.8362,10.5002,10.8176,178600.0],["2011-08-24",10.7802,11.1536,10.7616,10.8549,138200.0],["2011-08-25",10.9389,11.0416,10.6402,10.8736,119700.0],["2011-08-26",10.8176,11.1163,10.6029,11.1069,167100.0],["2011-08-29",11.1816,11.4616,11.1256,11.3776,161900.0],["2011-08-30",11.2936,11.3029,11.0603,11.1909,59000.0],["2011-08-31",11.2656,11.4429,10.7802,10.8829,79600.0],["2011-09-01",10.8736,10.9856,10.4256,10.5096,156600.0],["2011-09-02",10.4442,10.6122,10.3042,10.5002,216200.0],["2011-09-06",10.2389,10.3042,9.6229,9.6976,171200.0],["2011-09-07",9.8469,10.4256,9.7256,10.2389,142600.0],["2011-09-08",10.2016,10.4069,9.6602,9.6696,128900.0],["2011-09-09",9.6136,9.7629,9.2495,9.3055,122800.0],["2011-09-12",9.1749,9.6509,9.0069,9.6229,121800.0],["2011-09-13",9.6136,10.1922,9.6042,10.0429,118700.0],["2011-09-14",10.0802,10.6216,10.0616,10.4722,57500.0],["2011-09-15",10.5562,10.7802,10.5002,10.7336,116700.0],["2011-09-16",10.7989,11.3869,10.7336,11.1349,148100.0],["2011-09-19",10.9482,11.1536,10.5096,10.6122,69700.0],["2011-09-20",10.6682,11.0976,10.5282,10.9389,127100.0],["2011-09-21",10.9202,11.1723,10.6029,10.6309,84000.0],["2011-09-22",10.3789,11.0043,10.3789,10.8549,109900.0],["2011-09-23",10.8736,11.3963,10.7616,10.9856,124000.0],["2011-09-26",11.0976,11.5643,10.7989,11.5363,103400.0],["2011-09-27",11.7323,12.2363,11.5269,11.7323,227400.0],["2011-09-28",11.7229,11.9843,11.1723,11.2003,89900.0],["2011-09-29",11.4429,11.4989,10.8456,11.2283,62800.0],["2011-09-30",11.1069,11.4896,10.9389,10.9763,62500.0],["2011-10-03",10.8736,11.0509,10.2109,10.2109,131200.0],["2011-10-04",10.1829,11.2189,10.1269,11.1256,141300.0],["2011-10-05",11.0883,11.6576,10.9296,11.2749,59900.0],["2011-10-06",11.3029,11.7136,11.2189,11.5549,68100.0],["2011-10-07",11.5643,11.6203,10.8176,10.8923,75400.0],["2011-10-10",11.0696,11.3216,10.8082,11.2469,81000.0],["2011-10-11",11.1163,11.5363,10.9856,11.5269,59000.0],["2011-10-12",11.7696,12.0776,11.5549,11.8909,60000.0],["2011-10-13",11.8816,11.8816,11.4243,11.6296,38700.0],["2011-10-14",11.7696,11.9469,11.4523,11.9003,50700.0],["2011-10-17",11.7789,11.9843,11.3309,11.3776,54600.0],["2011-10-18",11.4336,12.0776,11.1536,11.8629,91100.0],["2011-10-19",11.8349,11.9003,11.5923,11.8163,46100.0],["2011-10-20",11.8536,11.9003,11.3496,11.8443,32900.0],["2011-10-21",12.0869,12.1523,11.5736,11.7883,72000.0],["2011-10-24",11.8536,12.479,11.8443,12.3949,54100.0],["2011-10-25",12.3576,12.3576,11.1629,11.2656,64000.0],["2011-10-26",11.4149,11.4336,10.7709,11.1256,67200.0],["2011-10-27",11.4523,11.8536,11.1629,11.6763,202900.0],["2011-10-28",11.6296,11.8256,11.2656,11.4336,176900.0],["2011-10-31",11.2469,11.7789,11.2469,11.5643,53300.0],["2011-11-01",11.1816,11.3123,10.2016,10.7989,66500.0],["2011-11-02",10.9949,11.4429,10.6962,11.0136,91700.0],["2011-11-03",10.6869,10.9763,10.4536,10.9669,58800.0],["2011-11-04",10.8456,11.3123,10.6496,11.0976,95300.0],["2011-11-07",11.0696,11.0696,10.5469,10.8176,95200.0],["2011-11-08",10.8736,10.9949,10.6029,10.8829,62000.0],["2011-11-09",10.6309,10.8082,10.1829,10.2296,72200.0],["2011-11-10",10.3789,10.3789,10.0616,10.2482,61800.0],["2011-11-11",10.3136,10.3602,10.1176,10.2482,84100.0],["2011-11-14",10.1736,10.2669,9.9682,10.0709,51600.0],["2011-11-15",9.9962,10.3042,9.8096,10.1922,60000.0],["2011-11-16",10.0802,10.2856,9.8189,9.8376,59200.0],["2011-11-17",9.8189,9.9776,9.6136,9.7162,55900.0],["2011-11-18",9.7069,9.7442,9.5482,9.7069,81400.0],["2011-11-21",9.5856,9.8469,9.4175,9.7069,93100.0],["2011-11-22",9.1002,10.0242,9.1002,9.2029,128100.0],["2011-11-23",9.1189,9.1749,8.6429,8.6522,97200.0],["2011-11-25",8.6522,8.6895,8.1295,8.1389,36400.0],["2011-11-28",8.3722,8.5775,8.2042,8.3255,109300.0],["2011-11-29",8.3162,8.4282,8.1015,8.2695,86000.0],["2011-11-30",8.5962,8.6242,8.0922,8.2789,277200.0],["2011-12-01",8.2322,8.2789,8.0735,8.1202,105100.0],["2011-12-02",8.2229,8.2229,7.9802,8.0549,47100.0],["2011-12-05",8.1762,8.2135,8.0642,8.1389,58900.0],["2011-12-06",8.1202,8.1202,7.9335,7.9708,81800.0],["2011-12-07",7.9335,7.9988,7.8028,7.8028,89300.0],["2011-12-08",7.7375,7.8215,7.6535,7.7375,165300.0],["2011-12-09",7.7655,7.8402,7.6628,7.7748,281900.0],["2011-12-12",7.6722,7.8775,7.6535,7.7842,96300.0],["2011-12-13",7.8215,7.8775,7.7002,7.7002,103500.0],["2011-12-14",7.6255,7.9522,7.6255,7.6535,178300.0],["2011-12-15",7.7562,7.7842,7.6068,7.6722,149000.0],["2011-12-16",7.6068,7.7002,7.4108,7.5602,140900.0],["2011-12-19",7.6162,7.6162,7.3455,7.3922,51300.0],["2011-12-20",7.5508,7.6068,7.4388,7.4668,135300.0],["2011-12-21",7.4108,7.5695,7.3828,7.4202,114300.0],["2011-12-22",7.4202,7.6722,7.4108,7.6535,308200.0],["2011-12-23",7.6815,8.1109,7.6628,8.0455,76900.0],["2011-12-27",7.9708,8.0269,7.8028,8.0082,40600.0],["2011-12-28",7.9708,7.9708,7.6722,7.7095,63100.0],["2011-12-29",7.7282,7.9988,7.7188,7.9428,34800.0],["2011-12-30",7.9148,8.2975,7.8122,8.1949,77000.0],["2012-01-03",8.3535,8.4842,8.1575,8.3349,92500.0],["2012-01-04",8.2789,8.5309,7.9522,8.0175,55900.0],["2012-01-05",7.9335,8.0082,7.7375,7.9242,45100.0],["2012-01-06",7.9242,8.1482,7.7748,8.0735,61100.0],["2012-01-09",8.1295,8.2695,7.9615,8.1669,49000.0],["2012-01-10",8.2789,8.2789,7.9615,8.0082,50300.0],["2012-01-11",7.8028,8.2042,7.8028,8.0455,44300.0],["2012-01-12",7.9988,8.0455,7.7842,8.0362,93700.0],["2012-01-13",7.9615,8.1202,7.9615,8.1108,50500.0],["2012-01-17",8.1389,8.1575,7.7935,7.9895,105100.0],["2012-01-18",7.9895,8.2135,7.8122,8.1389,189700.0],["2012-01-19",8.1575,8.9042,8.1202,8.8855,99500.0],["2012-01-20",8.8669,8.8669,8.7642,8.8202,38000.0],["2012-01-23",8.8015,8.9975,8.6709,8.8949,78500.0],["2012-01-24",8.8669,9.5762,8.8669,8.9322,82100.0],["2012-01-25",8.9415,9.1655,8.9415,9.1375,216700.0],["2012-01-26",9.1002,9.1002,8.4002,8.5029,103800.0],["2012-01-27",8.4562,8.7269,8.2789,8.6522,54900.0],["2012-01-30",8.6055,8.7642,8.4375,8.5309,49000.0],["2012-01-31",8.5962,8.7642,8.2975,8.4002,77800.0],["2012-02-01",8.4655,9.0535,8.3629,8.8669,121800.0],["2012-02-02",8.8295,9.1375,8.2135,9.0162,177200.0],["2012-02-03",9.1749,9.5389,9.0629,9.5389,159600.0],["2012-02-06",9.4829,9.5109,9.3429,9.3802,85600.0],["2012-02-07",9.4642,9.4829,9.1469,9.2309,56600.0],["2012-02-08",9.2682,9.3429,9.0909,9.3149,85400.0],["2012-02-09",9.3149,9.5856,9.0629,9.5389,184600.0],["2012-02-10",9.4549,9.8096,9.4082,9.6602,61700.0],["2012-02-13",9.7162,9.7909,9.4922,9.6602,113200.0],["2012-02-14",9.6136,9.8656,9.6042,9.7536,179200.0],["2012-02-15",9.7722,10.0336,9.7162,10.0056,112400.0],["2012-02-16",10.0336,10.2576,9.9682,10.2109,28800.0],["2012-02-17",10.2576,10.2576,9.8842,10.0336,69400.0],["2012-02-21",10.0429,10.1642,9.6042,9.6696,76100.0],["2012-02-22",9.6042,9.8376,9.3429,9.6322,71400.0],["2012-02-23",9.6322,10.0522,9.5482,10.0149,46300.0],["2012-02-24",9.9962,10.0056,9.5669,9.6229,66100.0],["2012-02-27",9.5202,9.8469,9.5202,9.6696,24700.0],["2012-02-28",9.6509,9.9589,9.6042,9.8562,52200.0],["2012-02-29",9.8376,10.2296,9.8376,10.1176,141800.0],["2012-03-01",10.2202,10.5562,10.1456,10.5002,161100.0],["2012-03-02",10.5469,10.6216,10.1736,10.2016,137200.0],["2012-03-05",10.1549,10.3229,10.0616,10.2482,82400.0],["2012-03-06",10.1362,10.4816,10.0709,10.3322,65600.0],["2012-03-07",10.7242,10.7242,10.4442,10.6029,80700.0],["2012-03-08",10.6962,10.8829,10.6589,10.8549,86300.0],["2012-03-09",10.7336,10.7336,10.1269,10.6589,161700.0],["2012-03-12",10.6216,11.1909,10.6216,11.1629,108800.0],["2012-03-13",11.2469,11.5549,11.1723,11.3869,249100.0],["2012-03-14",11.3589,11.4056,10.9669,11.1163,115200.0],["2012-03-15",11.1163,11.2283,10.9016,11.2003,73900.0],["2012-03-16",11.2003,11.2936,10.9576,11.2376,110200.0],["2012-03-19",11.1443,11.2469,10.9576,10.9763,67600.0],["2012-03-20",10.8736,11.1816,10.8549,10.9856,51100.0],["2012-03-21",10.9856,11.2563,10.8549,11.0976,93300.0],["2012-03-22",10.9669,11.1349,10.9482,11.0043,51400.0],["2012-03-23",10.9669,11.2189,10.7336,11.2096,44000.0],["2012-03-26",11.1723,11.6669,11.1723,11.6576,56300.0],["2012-03-27",11.6296,11.6669,11.2936,11.3029,45500.0],["2012-03-28",11.3029,11.3029,10.7616,10.9763,111700.0],["2012-03-29",10.8642,10.9109,10.7336,10.8362,44900.0],["2012-03-30",10.9296,11.0416,10.6682,10.6962,47400.0],["2012-04-02",10.6776,10.7896,10.6216,10.7429,54500.0],["2012-04-03",10.6776,10.9202,10.6029,10.7336,128400.0],["2012-04-04",10.5842,10.6309,10.2109,10.2762,79600.0],["2012-04-05",10.2016,10.4629,9.8936,10.1642,107900.0],["2012-04-09",9.9496,10.0242,9.7349,9.7536,52200.0],["2012-04-10",9.7069,9.8469,9.3242,9.6136,103600.0],["2012-04-11",9.7349,9.8656,9.5202,9.5762,46300.0],["2012-04-12",9.5482,9.8562,9.4642,9.7069,29400.0],["2012-04-13",9.6416,9.7162,9.5762,9.6602,37600.0],["2012-04-16",9.6882,9.9216,9.5856,9.8562,27000.0],["2012-04-17",9.9122,10.0802,9.8376,9.9029,47100.0],["2012-04-18",9.8282,10.0149,9.7722,9.7816,35400.0],["2012-04-19",9.7536,9.8749,9.4082,9.4175,22500.0],["2012-04-20",9.6042,9.8656,9.4922,9.8002,53400.0],["2012-04-23",9.6602,9.9962,9.5296,9.6322,49900.0],["2012-04-24",9.5949,9.8656,9.5482,9.8656,39200.0],["2012-04-25",9.9962,10.2669,9.9589,10.2016,37600.0],["2012-04-26",10.1549,10.3882,10.1549,10.3509,32700.0],["2012-04-27",10.3602,10.7802,10.2109,10.5469,40000.0],["2012-04-30",10.5562,10.5842,10.3602,10.3976,37600.0],["2012-05-01",10.3509,10.8176,9.8002,9.8376,57000.0],["2012-05-02",9.7909,9.7909,9.5202,9.7536,51000.0],["2012-05-03",9.7069,9.8002,9.6602,9.7722,46100.0],["2012-05-04",9.7162,9.8562,9.6042,9.6789,54500.0],["2012-05-07",9.6509,9.6789,9.5296,9.6416,38300.0],["2012-05-08",9.5576,9.8749,9.5109,9.7256,47100.0],["2012-05-09",9.5949,10.1269,9.5949,9.7069,67000.0],["2012-05-10",9.8002,9.9776,9.6696,9.7442,69000.0],["2012-05-11",9.6602,10.3602,9.6602,10.1176,101300.0],["2012-05-14",10.4722,11.4336,10.3416,11.4149,211000.0],["2012-05-15",11.3496,11.7603,10.7429,11.3683,201700.0],["2012-05-16",11.8536,13.431,11.8349,13.207,534300.0],["2012-05-17",13.347,13.7576,12.9736,13.599,214000.0],["2012-05-18",13.5896,13.627,13.2536,13.3843,170100.0],["2012-05-21",13.3936,13.543,13.2163,13.3096,228200.0],["2012-05-22",13.2816,13.515,13.1136,13.403,114600.0],["2012-05-23",13.347,13.515,13.1323,13.403,146200.0],["2012-05-24",13.3656,13.459,13.2723,13.347,162600.0],["2012-05-25",13.3003,13.543,13.123,13.1696,229100.0],["2012-05-29",13.3563,13.5523,13.067,13.2723,177300.0],["2012-05-30",13.1976,13.3003,13.1043,13.1043,142000.0],["2012-05-31",13.095,13.151,12.787,12.899,414400.0],["2012-06-01",12.619,12.8896,12.4696,12.4976,255900.0],["2012-06-04",12.5816,12.8803,12.4323,12.6656,218300.0],["2012-06-05",12.647,12.9923,12.647,12.983,274700.0],["2012-06-06",13.095,13.2443,12.9456,13.1043,208400.0],["2012-06-07",13.2163,13.459,12.8616,12.8803,162300.0],["2012-06-08",12.871,13.1043,12.8616,13.067,47500.0],["2012-06-11",13.151,13.151,12.7683,12.7776,68400.0],["2012-06-12",12.843,12.927,12.6283,12.759,80400.0],["2012-06-13",12.7403,13.1043,12.6656,13.011,131000.0],["2012-06-14",13.067,13.2163,12.9363,13.1043,108400.0],["2012-06-15",13.151,13.151,12.9176,12.955,131300.0],["2012-06-18",12.8523,13.039,12.759,12.8243,132500.0],["2012-06-19",13.8043,14.663,13.4216,14.5977,908700.0],["2012-06-20",14.5137,15.1577,14.3083,15.0083,351900.0],["2012-06-21",15.0083,15.3163,14.887,15.111,168900.0],["2012-06-22",15.195,15.2323,14.831,14.943,210500.0],["2012-06-25",14.859,14.971,14.523,14.8777,73600.0],["2012-06-26",14.8777,15.0363,14.6163,14.9803,121300.0],["2012-06-27",14.943,14.9523,14.747,14.7843,82800.0],["2012-06-28",14.663,14.691,13.8323,13.9536,168600.0],["2012-06-29",14.2337,14.411,14.0283,14.411,202700.0],["2012-07-02",14.355,15.055,14.355,15.0457,120900.0],["2012-07-03",15.0177,15.1577,14.8497,14.943,41000.0],["2012-07-05",14.859,15.1577,14.5883,14.663,85200.0],["2012-07-06",14.579,14.7003,14.4203,14.551,53400.0],["2012-07-09",14.523,14.7377,14.411,14.523,98300.0],["2012-07-10",14.5603,14.6537,14.3177,14.5137,87600.0],["2012-07-11",14.523,14.6163,14.243,14.327,68400.0],["2012-07-12",14.215,14.7657,14.0563,14.6537,54800.0],["2012-07-13",14.663,14.9617,14.6163,14.747,55500.0],["2012-07-16",14.663,14.7657,14.411,14.467,51800.0],["2012-07-17",14.5043,14.803,14.411,14.663,48600.0],["2012-07-18",14.691,15.251,14.691,15.0737,83100.0],["2012-07-19",15.1763,15.3257,15.0457,15.2603,82600.0],["2012-07-20",15.2043,15.2043,14.299,14.467,101500.0],["2012-07-23",14.215,14.3737,13.9537,14.0657,91000.0],["2012-07-24",14.0657,14.1217,13.7856,14.0003,62900.0],["2012-07-25",14.0843,14.4857,14.0097,14.3923,85900.0],["2012-07-26",14.551,14.551,13.963,14.0937,71600.0],["2012-07-27",14.0937,14.439,14.0097,14.047,59600.0],["2012-07-30",14.075,14.0843,13.907,13.963,46600.0],["2012-07-31",13.879,14.215,13.879,14.0283,78900.0],["2012-08-01",14.047,14.047,13.8136,13.935,178600.0],["2012-08-02",13.8603,14.0003,13.5243,13.543,86200.0],["2012-08-03",13.6923,14.0937,13.1416,14.0563,61100.0],["2012-08-06",14.0003,14.1683,13.7296,14.0563,63300.0],["2012-08-07",14.0937,14.2897,14.0097,14.103,45200.0],["2012-08-08",14.103,14.4763,14.103,14.3083,51500.0],["2012-08-09",14.2617,14.2617,13.6456,13.7763,109000.0],["2012-08-10",13.7763,14.0097,13.683,14.0003,79600.0],["2012-08-13",13.935,13.9817,13.4963,13.767,57600.0],["2012-08-14",13.795,14.075,13.683,13.7576,107800.0],["2012-08-15",12.1803,12.1896,9.8282,11.6949,751900.0],["2012-08-16",11.6576,11.6949,10.7616,10.7896,423300.0],["2012-08-17",10.7429,10.8922,10.3789,10.4909,374500.0],["2012-08-20",10.4909,10.7709,10.2669,10.7336,223200.0],["2012-08-21",10.7429,10.9482,10.6776,10.7336,119800.0],["2012-08-22",10.6496,10.8549,10.6496,10.7896,131100.0],["2012-08-23",10.7242,10.7429,10.5469,10.6029,89600.0],["2012-08-24",10.5842,10.7802,10.5842,10.6962,141400.0],["2012-08-27",10.6869,10.7802,10.6682,10.7149,65800.0],["2012-08-28",10.7149,11.2936,10.7056,11.2469,152700.0],["2012-08-29",11.3029,11.3683,11.0509,11.1443,79900.0],["2012-08-30",11.1349,11.1349,10.8456,10.8642,83700.0],["2012-08-31",10.9949,10.9949,10.7336,10.8456,89100.0],["2012-09-04",10.8829,11.0509,10.7336,10.9763,94900.0],["2012-09-05",11.0229,11.0603,10.8829,10.9763,72300.0],["2012-09-06",11.0696,11.3963,10.9669,11.1816,205900.0],["2012-09-07",11.2469,11.5829,11.1909,11.5363,68700.0],["2012-09-10",11.4989,11.6856,11.4989,11.6856,107500.0],["2012-09-11",11.6669,11.7043,11.3776,11.6203,90800.0],["2012-09-12",11.6203,11.9376,11.6203,11.9189,61400.0],["2012-09-13",11.8909,12.4136,11.7883,12.1989,109800.0],["2012-09-14",12.2176,12.4043,12.0216,12.1243,116400.0],["2012-09-17",12.1429,12.1429,11.9283,12.0589,137700.0],["2012-09-18",12.0869,12.1616,11.9189,12.0216,166100.0],["2012-09-19",12.0776,12.1896,11.9469,11.9936,106200.0],["2012-09-20",11.9096,12.0869,11.9003,11.9469,61900.0],["2012-09-21",11.9469,12.0029,11.4429,11.5549,131600.0],["2012-09-24",11.4896,11.7229,11.4523,11.5456,34000.0],["2012-09-25",11.5829,11.6203,11.2283,11.3123,48500.0],["2012-09-26",11.3403,11.7789,11.2283,11.5829,199900.0],["2012-09-27",11.5923,12.0029,11.5456,11.9376,63800.0],["2012-09-28",11.8723,11.9096,11.6763,11.7229,61000.0],["2012-10-01",11.7509,11.8723,11.7136,11.7976,32800.0],["2012-10-02",11.8443,11.8443,11.4896,11.6389,92500.0],["2012-10-03",11.5736,11.8256,11.5549,11.6576,17200.0],["2012-10-04",11.5549,11.7043,11.5363,11.6109,238100.0],["2012-10-05",11.6669,11.7976,11.5643,11.6389,49200.0],["2012-10-08",11.6296,11.7976,11.5643,11.7696,32800.0],["2012-10-09",11.7976,11.7976,11.2936,11.3216,17800.0],["2012-10-10",11.3029,11.6016,11.2563,11.3403,59500.0],["2012-10-11",11.4056,11.4523,10.8456,10.9949,53900.0],["2012-10-12",10.9856,11.0603,10.8642,10.9482,22500.0],["2012-10-15",10.9389,11.0696,10.7896,10.9389,51100.0],["2012-10-16",10.9763,11.3029,10.9202,11.2469,46200.0],["2012-10-17",11.2283,11.4616,11.0323,11.1443,14300.0],["2012-10-18",11.1443,11.2843,10.5469,10.6869,140700.0],["2012-10-19",10.6122,10.8269,10.3696,10.5469,36100.0],["2012-10-22",10.6309,10.6309,10.4256,10.4722,125700.0],["2012-10-23",10.4256,10.8082,10.3602,10.7056,29000.0],["2012-10-24",10.7336,11.0323,10.7149,10.9856,46600.0],["2012-10-25",11.0229,11.5923,11.0136,11.5269,48300.0],["2012-10-26",11.5456,11.5456,10.9389,11.0416,63800.0],["2012-10-31",11.0696,11.5549,11.0696,11.4616,60500.0],["2012-11-01",11.4336,11.4989,11.2469,11.3216,41500.0],["2012-11-02",11.3869,11.3869,11.0603,11.1256,52800.0],["2012-11-05",11.0883,11.2936,11.0136,11.1536,25300.0],["2012-11-06",11.2189,11.2469,10.9576,11.0976,29900.0],["2012-11-07",10.9856,10.9856,10.6402,10.7429,34200.0],["2012-11-08",10.6402,10.6402,10.3789,10.3882,31800.0],["2012-11-09",10.3416,10.6402,10.1176,10.4629,34800.0],["2012-11-12",10.5189,11.0136,9.4269,10.9482,99700.0],["2012-11-13",10.8736,11.6669,10.8736,11.3216,176600.0],["2012-11-14",11.3589,11.3589,11.0509,11.1069,42900.0],["2012-11-15",11.0883,11.3589,11.0043,11.1909,60000.0],["2012-11-16",11.1443,11.2936,10.9202,11.0229,81600.0],["2012-11-19",11.2003,11.4336,11.1536,11.3589,49400.0],["2012-11-20",12.1616,13.067,11.5923,11.7509,235800.0],["2012-11-21",11.6669,12.4976,11.6203,12.0216,288100.0],["2012-11-23",12.0776,12.4043,12.0776,12.3203,73800.0],["2012-11-26",12.2643,12.647,12.0309,12.4883,125700.0],["2012-11-27",12.5163,12.9083,12.4696,12.787,81100.0],["2012-11-28",12.8056,13.2163,12.8056,13.095,101100.0],["2012-11-29",13.1976,13.6363,13.067,13.2256,96200.0],["2012-11-30",13.2723,13.3003,12.8803,13.0296,82800.0],["2012-12-03",13.179,13.1976,12.7123,13.1043,80800.0],["2012-12-04",13.1323,13.2256,12.7683,13.123,33100.0],["2012-12-05",13.2536,13.291,12.9083,13.0296,67400.0],["2012-12-06",13.0296,13.1696,12.3296,12.5536,115800.0],["2012-12-07",12.6283,12.8803,12.451,12.6283,52500.0],["2012-12-10",12.6003,12.8056,12.1149,12.6283,44400.0],["2012-12-11",12.7216,13.3003,12.6936,13.2816,266900.0],["2012-12-12",13.3003,13.3003,12.2176,12.3483,147200.0],["2012-12-13",12.395,12.927,12.395,12.815,69300.0],["2012-12-14",12.815,13.179,12.815,12.9083,58900.0],["2012-12-17",12.9363,13.207,12.9083,13.1603,70700.0],["2012-12-18",13.2163,13.2723,12.927,13.067,50500.0],["2012-12-19",13.179,13.235,12.9176,13.1043,59100.0],["2012-12-20",13.151,13.151,12.703,12.899,56300.0],["2012-12-21",12.7683,12.8336,12.2829,12.7683,162000.0],["2012-12-24",12.6936,12.815,12.5069,12.619,41700.0],["2012-12-26",12.6003,12.6283,12.1429,12.2549,40000.0],["2012-12-27",12.2363,12.4883,12.1336,12.423,25000.0],["2012-12-28",12.3483,12.4976,12.1429,12.3483,28000.0],["2012-12-31",12.2269,12.871,12.2269,12.843,53400.0],["2013-01-02",13.067,13.067,12.479,12.6563,109600.0],["2013-01-03",12.6283,12.7963,12.3856,12.619,53500.0],["2013-01-04",12.6843,12.7403,12.479,12.5816,32600.0],["2013-01-07",12.4696,12.5816,12.1429,12.1896,16900.0],["2013-01-08",12.2176,12.4976,12.0123,12.2083,39100.0],["2013-01-09",12.2269,12.2269,11.6016,11.6763,43000.0],["2013-01-10",11.7323,11.7323,10.9856,11.6483,56600.0],["2013-01-11",11.7229,12.3389,11.7229,12.1336,66700.0],["2013-01-14",12.1709,12.2269,11.9189,11.9656,36300.0],["2013-01-15",11.8909,11.9469,11.6483,11.7696,98700.0],["2013-01-16",11.7136,11.7136,11.3496,11.3589,64200.0],["2013-01-17",11.3496,11.4709,11.1256,11.2563,87200.0],["2013-01-18",11.2283,11.7696,11.2283,11.7696,120300.0],["2013-01-22",11.7603,11.7603,11.4243,11.5083,35900.0],["2013-01-23",11.4709,11.6949,11.3123,11.5643,94700.0],["2013-01-24",11.5549,11.7696,11.5269,11.7229,67200.0],["2013-01-25",11.6669,11.7509,11.4989,11.7323,75500.0],["2013-01-28",11.7043,12.1709,11.7043,12.1336,53900.0],["2013-01-29",12.0963,12.5536,11.7416,12.5163,57700.0],["2013-01-30",12.4883,12.4883,11.8256,11.9376,50700.0],["2013-01-31",11.9656,12.2083,11.6576,12.0776,45900.0],["2013-02-01",12.0869,12.1523,11.9749,12.0309,52900.0],["2013-02-04",11.9469,12.0683,11.7696,11.9096,50100.0],["2013-02-05",11.9376,12.3109,11.9376,12.1616,20400.0],["2013-02-06",12.1523,12.3669,12.1243,12.2176,32700.0],["2013-02-07",12.1056,12.1523,11.9096,12.0123,40700.0],["2013-02-08",12.0029,12.0496,11.8069,11.9563,22000.0],["2013-02-11",11.9376,12.2736,11.8629,12.1896,38000.0],["2013-02-12",12.2363,12.591,12.1056,12.4883,47800.0],["2013-02-13",11.2003,11.5176,10.3136,11.2376,393500.0],["2013-02-14",11.2283,11.2283,10.8736,11.0696,270600.0],["2013-02-15",11.1349,11.1349,10.7709,10.8362,106300.0],["2013-02-19",10.8829,10.9576,10.4069,10.4442,67900.0],["2013-02-20",10.4816,10.7056,9.8189,9.9122,110300.0],["2013-02-21",9.9402,10.0149,9.5669,9.6882,66700.0],["2013-02-22",9.7349,9.7349,9.3522,9.5016,49800.0],["2013-02-25",9.5576,9.6696,9.2962,9.3242,71600.0],["2013-02-26",9.3429,9.5389,9.3335,9.4829,32300.0],["2013-02-27",9.4455,9.5762,9.3429,9.3615,29400.0],["2013-02-28",9.4456,9.6602,9.3429,9.6042,24300.0],["2013-03-01",9.6136,9.7069,9.5016,9.5482,55200.0],["2013-03-04",9.5856,9.6976,9.3429,9.4642,23600.0],["2013-03-05",9.4829,9.7256,9.4829,9.6696,34500.0],["2013-03-06",9.7162,9.7162,9.3895,9.4829,23200.0],["2013-03-07",9.4829,9.8002,9.4829,9.5669,47800.0],["2013-03-08",9.6509,9.6789,9.4549,9.5576,71100.0],["2013-03-11",9.5576,9.6976,9.3335,9.3895,49900.0],["2013-03-12",9.3989,9.5202,9.3429,9.4829,67800.0],["2013-03-13",9.5295,9.6976,9.4642,9.6976,34400.0],["2013-03-14",9.6789,10.0896,9.6602,10.0896,106900.0],["2013-03-15",10.0336,10.2669,9.9869,10.1082,434300.0],["2013-03-18",10.0336,10.0896,9.9029,9.9776,146100.0],["2013-03-19",10.0242,10.0989,9.9402,10.0802,52600.0],["2013-03-20",10.0989,10.3136,9.9682,10.2949,58400.0],["2013-03-21",10.0896,10.3696,10.0336,10.2576,55200.0],["2013-03-22",10.2576,10.3042,9.8376,9.8749,26000.0],["2013-03-25",9.8749,10.0149,9.6696,9.9869,38500.0],["2013-03-26",9.9682,9.9682,9.3989,9.4829,50000.0],["2013-03-27",9.3802,9.5949,9.3615,9.5669,33500.0],["2013-03-28",9.5762,9.6042,9.4549,9.5482,46400.0],["2013-04-01",9.5016,9.5109,9.0815,9.2029,56800.0],["2013-04-02",9.2775,9.8469,9.2775,9.6696,128400.0],["2013-04-03",9.6976,9.8002,9.5576,9.5949,50800.0],["2013-04-04",9.5762,9.7909,9.5295,9.7629,42900.0],["2013-04-05",9.6229,9.8002,9.6136,9.7536,32000.0],["2013-04-08",9.7442,9.9776,9.6416,9.8842,47900.0],["2013-04-09",9.8656,9.8656,9.3242,9.4735,84600.0],["2013-04-10",9.5109,9.8189,9.4549,9.6696,140800.0],["2013-04-11",9.6882,9.6976,9.4549,9.6416,52300.0],["2013-04-12",9.6229,9.6976,9.4735,9.6509,52800.0],["2013-04-15",9.6322,9.7162,9.3615,9.4642,64500.0],["2013-04-16",9.4922,9.5109,9.2962,9.3709,59100.0],["2013-04-17",9.3242,9.4922,9.2309,9.2962,63100.0],["2013-04-18",9.3335,9.4082,9.1935,9.2962,55600.0],["2013-04-19",9.2682,9.8376,9.2309,9.7909,104000.0],["2013-04-22",9.8936,9.9122,9.6416,9.8096,54300.0],["2013-04-23",9.9496,10.2109,9.9496,10.1922,94800.0],["2013-04-24",10.2576,10.6122,10.2576,10.5189,70100.0],["2013-04-25",10.6402,11.0136,10.6402,10.9389,95500.0],["2013-04-26",10.9389,10.9482,10.6962,10.8549,61900.0],["2013-04-29",10.9202,11.1443,10.8269,11.0509,45500.0],["2013-04-30",11.0416,11.1816,10.8642,10.9856,94800.0],["2013-05-01",10.9202,10.9763,10.7802,10.7802,73600.0],["2013-05-02",10.8549,10.8829,10.6869,10.7709,51900.0],["2013-05-03",10.8549,10.9669,10.7616,10.9389,76300.0],["2013-05-06",10.9016,10.9389,10.8082,10.9296,19700.0],["2013-05-07",10.9762,11.3776,10.8642,11.2656,38000.0],["2013-05-08",11.2376,11.2376,11.1256,11.2096,23400.0],["2013-05-09",11.2189,11.3776,10.9296,11.2376,33000.0],["2013-05-10",11.2843,11.8909,11.2843,11.7696,49000.0],["2013-05-13",11.6856,11.6856,11.0789,11.2376,43000.0],["2013-05-14",11.2376,11.4243,11.2096,11.3683,55700.0],["2013-05-15",11.3869,11.6016,11.3216,11.5363,29400.0],["2013-05-16",11.5269,11.5269,11.3403,11.4056,14500.0],["2013-05-17",11.4803,11.5456,11.3029,11.5176,45200.0],["2013-05-20",11.4523,11.4896,11.2189,11.3776,49700.0],["2013-05-21",11.3403,11.6203,11.3029,11.5923,27100.0],["2013-05-22",11.4896,12.7776,11.4896,12.2083,172700.0],["2013-05-23",12.1616,12.5723,12.0589,12.3109,68600.0],["2013-05-24",12.3109,12.535,12.1429,12.4976,39500.0],["2013-05-28",12.6003,12.815,12.3949,12.4696,102900.0],["2013-05-29",12.4416,12.5536,12.2829,12.3949,74400.0],["2013-05-30",12.3949,12.6376,12.3949,12.5163,79100.0],["2013-05-31",12.3763,12.5816,12.2736,12.3576,147700.0],["2013-06-03",12.4416,12.871,12.2363,12.843,90700.0],["2013-06-04",12.899,13.207,12.7216,13.011,84500.0],["2013-06-05",12.9456,12.9456,12.619,12.7216,54100.0],["2013-06-06",12.7683,12.9176,12.619,12.9083,36100.0],["2013-06-07",13.011,13.0576,12.815,12.9643,31100.0],["2013-06-10",13.0483,13.1043,12.8523,13.0763,27900.0],["2013-06-11",12.6283,13.3096,12.6283,13.2723,48200.0],["2013-06-12",13.263,13.3283,13.1603,13.235,38900.0],["2013-06-13",13.1976,13.375,13.0856,13.375,56300.0],["2013-06-14",13.403,13.403,13.1416,13.1976,42200.0],["2013-06-17",13.3376,13.3376,13.1323,13.207,44500.0],["2013-06-18",13.235,13.3843,13.0763,13.3283,58700.0],["2013-06-19",13.291,13.375,13.1416,13.2163,59100.0],["2013-06-20",13.0296,13.1883,12.8803,13.095,106400.0],["2013-06-21",13.095,13.403,13.095,13.3563,73400.0],["2013-06-24",13.179,13.2536,12.9643,13.123,98800.0],["2013-06-25",13.1043,13.2816,13.0856,13.207,27000.0],["2013-06-26",13.2816,13.319,12.9083,13.2443,107900.0],["2013-06-27",13.3003,13.6643,13.179,13.599,61700.0],["2013-06-28",13.5896,13.6923,13.515,13.5616,82900.0],["2013-07-01",13.5896,13.8603,13.5056,13.8416,50300.0],["2013-07-02",13.879,13.9723,13.7483,13.9163,63000.0],["2013-07-03",13.935,14.0003,13.9163,13.963,42800.0],["2013-07-05",14.103,14.2243,13.8977,14.0937,54500.0],["2013-07-08",14.0843,14.607,14.0843,14.551,88100.0],["2013-07-09",14.579,14.579,14.0377,14.187,84200.0],["2013-07-10",14.2243,14.355,14.0937,14.3083,63900.0],["2013-07-11",14.327,14.607,14.159,14.467,57100.0],["2013-07-12",14.4203,14.523,13.9723,14.047,105900.0],["2013-07-15",13.9537,13.9537,13.739,13.8697,54200.0],["2013-07-16",13.823,13.8323,13.683,13.7763,42100.0],["2013-07-17",13.795,13.8416,13.599,13.7856,64800.0],["2013-07-18",13.8136,13.8976,13.767,13.795,40900.0],["2013-07-19",13.711,13.8603,13.6176,13.8323,42100.0],["2013-07-22",13.795,14.2337,13.7296,14.187,69500.0],["2013-07-23",14.2617,14.2617,14.0657,14.1497,71800.0],["2013-07-24",14.2057,14.2057,14.0377,14.0377,91500.0],["2013-07-25",14.0563,14.187,13.8136,13.9536,91900.0],["2013-07-26",13.8883,13.8883,13.5523,13.6176,40500.0],["2013-07-29",13.6176,13.6176,13.1043,13.1976,44700.0],["2013-07-30",13.2723,13.403,13.0856,13.1603,68400.0],["2013-07-31",13.2256,13.4123,12.787,13.151,96600.0],["2013-08-01",13.2163,13.5803,12.843,13.571,55600.0],["2013-08-02",13.543,13.627,13.207,13.3096,61400.0],["2013-08-05",13.3936,13.627,12.9456,13.571,30300.0],["2013-08-06",13.5803,13.5803,13.123,13.4683,80400.0],["2013-08-07",13.487,13.5523,13.1603,13.375,39400.0],["2013-08-08",13.4776,13.515,13.2816,13.3376,19100.0],["2013-08-09",13.2536,13.3096,13.0483,13.095,54900.0],["2013-08-12",12.9736,13.1603,12.9736,13.1043,29900.0],["2013-08-13",13.0763,13.179,12.983,13.151,21600.0],["2013-08-14",13.1136,13.4403,13.0203,13.4123,59600.0],["2013-08-15",13.3283,13.4683,13.1043,13.403,69400.0],["2013-08-16",13.3283,13.5243,13.1043,13.151,66800.0],["2013-08-19",13.179,13.515,12.9643,12.9923,69300.0],["2013-08-20",13.039,13.6736,13.011,13.6363,71300.0],["2013-08-21",14.9617,16.1377,14.6817,14.8683,250700.0],["2013-08-22",14.9057,15.4937,14.9057,15.335,201400.0],["2013-08-23",15.3257,15.867,15.195,15.699,229200.0],["2013-08-26",15.6897,15.9977,15.671,15.867,246700.0],["2013-08-27",15.755,15.8017,15.1483,15.2323,87700.0],["2013-08-28",15.251,15.4844,15.1857,15.3817,93100.0],["2013-08-29",15.3817,15.811,15.3443,15.6057,222800.0],["2013-08-30",15.4003,15.5684,15.0643,15.1483,133800.0],["2013-09-03",15.3163,15.8204,15.083,15.4377,158800.0],["2013-09-04",15.447,15.671,15.3817,15.503,59400.0],["2013-09-05",15.5684,15.8204,15.4377,15.6617,143100.0],["2013-09-06",15.755,16.1937,15.6057,16.1564,297800.0],["2013-09-09",16.287,16.539,16.1844,16.3057,180900.0],["2013-09-10",16.427,16.5857,16.2684,16.4737,63000.0],["2013-09-11",16.511,16.6604,16.3897,16.511,128200.0],["2013-09-12",16.5297,16.707,16.455,16.6044,42000.0],["2013-09-13",16.427,16.6044,16.3524,16.483,76600.0],["2013-09-16",16.6884,16.707,16.3337,16.5484,82200.0],["2013-09-17",16.567,16.6324,16.2217,16.4084,90000.0],["2013-09-18",16.455,16.8191,16.3897,16.7817,85800.0],["2013-09-19",16.8284,16.8284,16.4364,16.7537,88500.0],["2013-09-20",16.8471,16.9964,16.5017,16.5577,145000.0],["2013-09-23",16.6324,16.8377,16.427,16.7724,156600.0],["2013-09-24",16.8377,16.8377,16.4924,16.5297,263600.0],["2013-09-25",16.595,16.7911,16.483,16.6137,182400.0],["2013-09-26",16.6324,16.7817,16.4177,16.539,101600.0],["2013-09-27",16.455,16.6604,16.4084,16.427,154200.0],["2013-09-30",16.399,16.4457,16.1564,16.315,190300.0],["2013-10-01",16.3524,16.7351,16.203,16.4177,163500.0],["2013-10-02",16.3524,16.3804,16.175,16.315,71400.0],["2013-10-03",16.2497,16.2777,15.895,16.203,60000.0],["2013-10-04",16.175,16.2497,15.727,15.9884,37000.0],["2013-10-07",15.8017,15.951,15.531,15.531,63900.0],["2013-10-08",15.503,15.6337,15.1577,15.2043,86600.0],["2013-10-09",15.2043,15.3723,14.8963,15.1483,155700.0],["2013-10-10",15.363,15.4937,15.195,15.363,68500.0],["2013-10-11",15.3817,15.4004,15.139,15.391,39300.0],["2013-10-14",15.279,15.5684,14.9897,15.027,64000.0],["2013-10-15",15.0363,15.1203,14.5603,14.915,69500.0],["2013-10-16",15.0457,15.111,14.6723,14.747,137200.0],["2013-10-17",14.6443,14.6443,14.1217,14.2617,162900.0],["2013-10-18",14.2337,14.2337,13.6736,14.0003,273100.0],["2013-10-21",14.0563,14.1123,13.8976,14.0283,293900.0],["2013-10-22",14.047,14.803,14.047,14.7563,91800.0],["2013-10-23",14.719,15.1297,14.719,15.027,67000.0],["2013-10-24",15.0457,15.0457,14.7937,14.943,45600.0],["2013-10-25",14.999,15.0737,14.8963,14.9897,39800.0],["2013-10-28",14.9523,15.055,14.6817,14.7283,41900.0],["2013-10-29",14.7283,14.999,14.5603,14.6443,84900.0],["2013-10-30",14.6537,14.7563,14.1683,14.187,130900.0],["2013-10-31",14.1497,14.1497,13.5803,13.7016,138800.0],["2013-11-01",13.683,13.8043,13.4963,13.6643,112300.0],["2013-11-04",13.6923,13.991,13.4403,13.907,77700.0],["2013-11-05",13.879,14.0003,13.6456,13.9163,56600.0],["2013-11-06",13.963,14.2337,13.739,14.0097,67900.0],["2013-11-07",14.047,14.1217,13.8696,13.907,37800.0],["2013-11-08",13.9723,14.1683,13.7296,14.1123,81700.0],["2013-11-11",14.103,14.3643,13.9443,14.3083,38400.0],["2013-11-12",14.271,14.5697,14.0563,14.5137,46100.0],["2013-11-13",14.4483,14.6443,14.383,14.5603,33500.0],["2013-11-14",14.579,14.635,14.0283,14.5417,41800.0],["2013-11-15",14.5137,14.859,14.327,14.7657,60600.0],["2013-11-18",14.7657,14.8963,14.3923,14.439,36900.0],["2013-11-19",14.4577,15.1203,14.4577,14.9057,42700.0],["2013-11-20",14.943,15.111,14.9243,14.9897,56700.0],["2013-11-21",15.1017,15.5497,14.971,15.4284,57800.0],["2013-11-22",15.4004,15.4004,14.887,15.0737,87300.0],["2013-11-25",15.0737,15.5497,15.055,15.5404,166900.0],["2013-11-26",15.8017,15.867,13.627,15.2603,157400.0],["2013-11-27",15.3163,15.503,15.2697,15.391,38400.0],["2013-11-29",15.4844,15.5684,15.1763,15.4097,19500.0],["2013-12-02",15.419,15.4844,15.2603,15.475,87700.0],["2013-12-03",15.475,15.8857,15.4097,15.867,87700.0],["2013-12-04",15.7924,16.063,15.5777,15.839,119500.0],["2013-12-05",15.8297,16.035,15.4657,15.783,121500.0],["2013-12-06",15.9137,15.9697,15.4377,15.5217,36500.0],["2013-12-09",15.559,15.7364,15.2603,15.4657,46700.0],["2013-12-10",15.475,15.559,15.0177,15.1203,90400.0],["2013-12-11",15.1763,15.475,14.775,15.4657,99000.0],["2013-12-12",15.4377,15.6524,15.2417,15.5777,78800.0],["2013-12-13",15.5777,15.7084,15.307,15.559,60200.0],["2013-12-16",15.5684,15.7364,15.2883,15.727,71200.0],["2013-12-17",15.6804,16.1377,15.6337,16.1377,93500.0],["2013-12-18",16.119,16.3617,15.6524,16.2497,136400.0],["2013-12-19",16.2777,16.3057,15.8297,16.0537,86200.0],["2013-12-20",16.0537,16.1377,15.671,15.867,181300.0],["2013-12-23",15.8764,16.259,15.867,16.1564,56200.0],["2013-12-24",16.2964,16.2964,15.8484,15.9604,21400.0],["2013-12-26",15.643,16.1844,15.643,16.0444,27300.0],["2013-12-27",16.119,16.119,15.7364,15.951,41200.0],["2013-12-30",15.9697,15.9697,15.6057,15.7457,33700.0],["2013-12-31",15.727,15.9977,15.6524,15.867,50100.0],["2014-01-02",15.811,16.035,15.6337,15.923,135900.0],["2014-01-03",15.9324,16.8564,15.9324,16.623,116000.0],["2014-01-06",16.763,17.2204,16.6697,17.0337,165000.0],["2014-01-07",17.0244,17.0804,16.6604,16.6977,122600.0],["2014-01-08",16.7257,16.7257,15.9697,16.147,85500.0],["2014-01-09",16.175,16.175,15.4377,15.6804,85100.0],["2014-01-10",15.6337,15.8857,15.587,15.699,67800.0],["2014-01-13",15.6804,15.6804,15.363,15.615,82700.0],["2014-01-14",15.643,15.9697,15.5217,15.9044,94400.0],["2014-01-15",15.9044,16.287,15.8297,16.1377,68100.0],["2014-01-16",16.1097,16.119,15.839,15.951,76600.0],["2014-01-17",15.8764,15.8764,15.447,15.6617,130300.0],["2014-01-21",15.7177,15.867,14.943,15.6897,61300.0],["2014-01-22",15.6524,15.6524,14.131,15.3817,72800.0],["2014-01-23",15.3817,15.8017,15.2603,15.5777,87400.0],["2014-01-24",15.4564,15.4564,15.195,15.335,58400.0],["2014-01-27",15.279,15.447,14.9897,15.1017,93400.0],["2014-01-28",15.167,15.2137,14.8963,15.1203,77500.0],["2014-01-29",14.9523,15.0923,14.6537,15.027,75700.0],["2014-01-30",15.1763,15.1763,14.999,15.1203,64700.0],["2014-01-31",14.943,15.0457,14.7003,14.9337,78500.0],["2014-02-03",14.9337,14.9617,14.6537,14.915,114200.0],["2014-02-04",14.943,14.9803,14.4857,14.607,199700.0],["2014-02-05",14.6257,14.7003,14.3177,14.579,96400.0],["2014-02-06",14.5603,14.7843,14.2243,14.4297,141200.0],["2014-02-07",14.467,14.775,14.3083,14.719,129700.0],["2014-02-10",14.6723,14.7003,14.187,14.4017,67800.0],["2014-02-11",14.383,14.607,14.1403,14.355,103900.0],["2014-02-12",14.3363,15.4657,14.215,15.0083,267600.0],["2014-02-13",14.9243,15.447,14.887,15.1857,135000.0],["2014-02-14",15.2137,15.363,14.9243,15.307,188400.0],["2014-02-18",15.2883,15.2883,15.0643,15.1203,46600.0],["2014-02-19",15.111,15.475,14.9897,15.139,92300.0],["2014-02-20",15.307,15.3444,14.999,15.1763,74700.0],["2014-02-21",15.1763,15.2417,14.9803,15.0923,70500.0],["2014-02-24",15.0737,15.8017,15.0457,15.5497,86000.0],["2014-02-25",15.5124,16.2404,15.5124,16.0724,123600.0],["2014-02-26",15.5217,15.9324,15.1857,15.4564,149800.0],["2014-02-27",15.4564,15.4937,15.0923,15.279,75600.0],["2014-02-28",15.3257,15.671,15.2323,15.307,60600.0],["2014-03-03",15.1857,15.195,14.943,15.111,51800.0],["2014-03-04",15.2604,15.9417,15.2604,15.7364,159300.0],["2014-03-05",15.7924,15.7924,15.1577,15.4377,81300.0],["2014-03-06",15.4284,15.475,14.859,14.915,99500.0],["2014-03-07",14.9897,15.3537,14.8217,15.195,53600.0],["2014-03-10",15.1577,15.4004,15.083,15.2137,72600.0],["2014-03-11",15.1763,15.307,14.915,15.0737,75100.0],["2014-03-12",14.971,15.6524,14.7097,14.775,57300.0],["2014-03-13",14.7843,15.0457,14.6163,15.0363,119500.0],["2014-03-14",15.9604,16.707,15.2977,15.9604,303600.0],["2014-03-17",16.007,16.455,15.8764,16.1377,107200.0],["2014-03-18",16.1844,16.343,15.9884,16.1564,63100.0],["2014-03-19",16.1377,16.2217,15.727,15.8577,76000.0],["2014-03-20",15.7737,16.1004,15.6524,15.9604,224000.0],["2014-03-21",15.9417,16.3244,15.8204,15.9604,229500.0],["2014-03-24",15.8484,16.0444,15.2137,15.4844,157200.0],["2014-03-25",15.503,15.503,15.1297,15.3257,61200.0],["2014-03-26",15.4563,15.4563,14.7003,15.0177,165000.0],["2014-03-27",14.9803,15.0457,14.523,14.579,90400.0],["2014-03-28",14.663,15.167,14.607,15.1203,93400.0],["2014-03-31",15.1857,15.279,14.9337,15.2043,101700.0],["2014-04-01",15.2323,15.8484,15.2137,15.5777,73800.0],["2014-04-02",15.5777,15.7737,15.4377,15.727,82200.0],["2014-04-03",15.7364,15.9697,15.4657,15.671,53500.0],["2014-04-04",15.755,15.755,14.887,15.0923,68200.0],["2014-04-07",15.0363,15.2323,14.691,15.167,74200.0],["2014-04-08",15.2043,15.4657,15.111,15.2417,76200.0],["2014-04-09",15.2697,15.475,15.2043,15.4564,42600.0],["2014-04-10",15.4004,15.4284,14.859,14.9803,74200.0],["2014-04-11",14.7937,14.9523,13.6083,14.887,109300.0],["2014-04-14",15.027,15.2417,14.887,15.0923,73700.0],["2014-04-15",15.1483,15.3817,14.7097,15.279,80000.0],["2014-04-16",15.419,15.4844,15.307,15.3537,51400.0],["2014-04-17",15.2883,15.9977,15.2883,15.615,43200.0],["2014-04-21",15.4937,15.9417,15.4937,15.8764,34400.0],["2014-04-22",15.9604,16.2777,15.9137,16.259,57600.0],["2014-04-23",16.1937,16.343,16.0164,16.0444,43400.0],["2014-04-24",16.147,16.2777,15.867,16.007,57300.0],["2014-04-25",15.9044,16.1004,15.559,15.587,59200.0],["2014-04-28",15.671,16.1844,15.363,15.699,60400.0],["2014-04-29",15.7924,16.007,15.5404,15.727,64900.0],["2014-04-30",15.7364,15.979,15.2977,15.8577,77800.0],["2014-05-01",15.8204,15.923,15.4004,15.895,93400.0],["2014-05-02",15.9884,16.4737,15.8857,15.9977,108200.0],["2014-05-05",15.9417,16.119,15.4564,15.5497,89200.0],["2014-05-06",15.531,15.6524,15.1017,15.251,235700.0],["2014-05-07",15.3163,15.3723,14.915,15.307,57600.0],["2014-05-08",15.3444,16.007,15.3444,15.5964,72000.0],["2014-05-09",15.5404,16.4737,15.5404,16.4177,51800.0],["2014-05-12",16.483,16.6697,16.3057,16.4644,106100.0],["2014-05-13",16.483,16.8004,16.147,16.539,106800.0],["2014-05-14",16.5857,16.6977,16.0817,16.147,96700.0],["2014-05-15",16.035,16.1097,15.839,16.0164,35900.0],["2014-05-16",15.9604,16.4644,15.9417,16.3617,82600.0],["2014-05-19",16.371,16.7444,16.3057,16.735,88600.0],["2014-05-20",16.8004,16.8004,15.839,15.9977,129800.0],["2014-05-21",17.2671,18.5644,17.2671,18.4431,381200.0],["2014-05-22",18.7978,20.3471,18.5178,19.8805,366900.0],["2014-05-23",19.9458,20.2071,19.3764,19.4884,154600.0],["2014-05-27",19.5351,19.7218,19.3204,19.3951,409000.0],["2014-05-28",19.5071,19.6004,18.8818,18.9658,169600.0],["2014-05-29",18.9284,19.3111,18.7698,18.8351,101200.0],["2014-05-30",18.9004,19.0124,18.6858,18.8164,182600.0],["2014-06-02",19.0684,19.0684,18.5364,18.6671,194800.0],["2014-06-03",18.6671,18.7791,18.4338,18.6764,112000.0],["2014-06-04",18.5551,18.8444,18.2564,18.6018,93200.0],["2014-06-05",18.6671,19.0871,18.4618,19.0591,142500.0],["2014-06-06",19.2458,19.8338,19.1618,19.8151,125100.0],["2014-06-09",19.8151,20.3471,19.5724,19.7218,101300.0],["2014-06-10",19.6751,19.8151,19.3858,19.5351,120200.0],["2014-06-11",19.4418,20.0391,19.1804,19.9551,144600.0],["2014-06-12",19.9551,20.0858,19.6751,19.8058,80800.0],["2014-06-13",19.9458,20.1045,19.6098,19.8898,96400.0],["2014-06-16",19.8898,19.9645,19.4978,19.6004,92900.0],["2014-06-17",19.5631,19.7685,19.4138,19.5071,119500.0],["2014-06-18",19.5538,20.4778,19.4231,20.3565,84500.0],["2014-06-19",20.4778,20.4778,19.8338,20.0111,92300.0],["2014-06-20",20.1325,20.5805,19.9365,20.1605,254800.0],["2014-06-23",20.1605,20.3005,19.5538,19.7965,122800.0],["2014-06-24",19.7218,20.5245,19.7218,19.8711,220000.0],["2014-06-25",19.7591,19.9271,19.4978,19.7591,125400.0],["2014-06-26",19.7218,19.8991,19.0591,19.8618,114600.0],["2014-06-27",19.7218,20.0111,19.6191,19.8338,147500.0],["2014-06-30",19.8525,20.1605,19.6378,20.0298,112200.0],["2014-07-01",20.1885,21.5605,20.1885,21.4392,219700.0],["2014-07-02",21.3925,21.5138,20.8978,21.0098,97700.0],["2014-07-03",21.0005,21.3645,20.9165,21.2431,105700.0],["2014-07-07",21.2525,21.3832,20.6738,20.8511,120200.0],["2014-07-08",20.7858,21.0658,20.5711,20.6925,81600.0],["2014-07-09",20.7205,20.9445,20.6645,20.7951,48800.0],["2014-07-10",20.3285,20.7111,19.8525,20.5338,76700.0],["2014-07-11",20.5991,20.5991,20.1325,20.4125,39400.0],["2014-07-14",20.5338,20.5431,20.0391,20.2818,65800.0],["2014-07-15",20.5058,20.5058,19.7591,19.7965,60000.0],["2014-07-16",19.9738,19.9738,19.3671,19.4231,99500.0],["2014-07-17",19.3391,19.6378,19.1711,19.5724,83100.0],["2014-07-18",19.5538,20.1138,19.4604,19.9551,58500.0],["2014-07-21",19.6751,19.6751,18.4618,19.1338,202600.0],["2014-07-22",19.1431,19.3671,18.6391,19.0964,87000.0],["2014-07-23",19.1711,19.4604,18.9098,19.2831,50000.0],["2014-07-24",19.3671,19.4791,18.9938,19.1711,68100.0],["2014-07-25",18.9658,18.9938,18.6204,18.8071,85000.0],["2014-07-28",18.8071,19.0124,18.5924,18.8538,79700.0],["2014-07-29",18.8538,18.9284,18.4338,18.4804,186400.0],["2014-07-30",18.6018,19.0404,18.4898,18.8351,112700.0],["2014-07-31",18.6671,18.9844,18.5831,18.8071,186500.0],["2014-08-01",18.8724,18.9004,18.6111,18.7604,52400.0],["2014-08-04",18.7978,19.1898,18.6671,19.1244,74400.0],["2014-08-05",18.9471,19.6004,18.9471,19.3858,105700.0],["2014-08-06",19.2178,19.7684,19.2178,19.3018,73000.0],["2014-08-07",19.4978,19.6845,19.0964,19.2084,70200.0],["2014-08-08",19.2458,19.5444,19.2364,19.2458,79000.0],["2014-08-11",19.3578,19.3578,18.9658,19.0218,94700.0],["2014-08-12",18.9938,19.1711,18.8724,19.0218,55800.0],["2014-08-13",19.0218,19.0218,18.5738,18.6951,70800.0],["2014-08-14",18.7604,18.8444,18.5271,18.7418,52300.0],["2014-08-15",18.9564,18.9564,18.2844,18.5924,123800.0],["2014-08-18",18.7698,19.1244,18.6671,19.0498,130000.0],["2014-08-19",19.1524,20.1511,19.1244,20.0951,201900.0],["2014-08-20",21.3925,22.2418,19.9085,20.1885,299700.0],["2014-08-21",20.1698,20.8138,20.1698,20.6551,180500.0],["2014-08-22",20.6738,21.3085,20.2538,21.2898,160500.0],["2014-08-25",21.4672,21.7005,21.2338,21.5045,207200.0],["2014-08-26",21.5138,21.9712,21.3552,21.7565,112700.0],["2014-08-27",21.8032,22.1205,21.7472,21.9058,69200.0],["2014-08-28",21.8685,21.9805,21.5512,21.8405,64300.0],["2014-08-29",21.8312,21.9805,21.5325,21.7098,80200.0],["2014-09-02",21.7285,22.1112,21.5512,22.0458,138500.0],["2014-09-03",22.1018,22.3352,21.1031,22.1672,90200.0],["2014-09-04",22.2792,22.4472,21.7285,22.1298,142000.0],["2014-09-05",21.9805,21.9992,21.4205,21.8405,176600.0],["2014-09-08",21.7565,21.9058,21.4392,21.8405,131500.0],["2014-09-09",21.7845,21.9432,21.4672,21.4858,70500.0],["2014-09-10",21.5138,21.6538,21.2338,21.3552,95000.0],["2014-09-11",21.2058,21.9525,21.2058,21.5698,97200.0],["2014-09-12",21.5792,21.5792,20.6178,21.1311,63500.0],["2014-09-15",21.1498,21.1498,20.6738,20.7485,66600.0],["2014-09-16",20.7298,21.2058,20.0298,20.9538,82800.0],["2014-09-17",20.9351,20.9911,20.6365,20.7018,34400.0],["2014-09-18",20.8138,21.1405,20.7765,21.0378,65500.0],["2014-09-19",21.1871,21.2898,20.4405,20.4498,123700.0],["2014-09-22",20.3658,20.4218,20.0951,20.1978,73200.0],["2014-09-23",20.1511,20.2071,19.6845,19.7965,88000.0],["2014-09-24",19.8991,20.2258,19.7218,20.1138,84800.0],["2014-09-25",20.0205,20.2631,19.5911,20.1605,67800.0],["2014-09-26",20.1791,20.7765,20.1511,20.7205,98000.0],["2014-09-29",20.5431,20.7765,20.5338,20.6458,91400.0],["2014-09-30",20.6178,20.9632,20.5805,20.6271,94200.0],["2014-10-01",20.5898,20.8511,20.4031,20.4125,91100.0],["2014-10-02",20.4778,20.9725,20.4591,20.5805,111900.0],["2014-10-03",20.8045,20.9818,20.6831,20.8138,83700.0],["2014-10-06",20.8231,20.8885,20.0205,20.0391,44700.0],["2014-10-07",19.9085,20.0298,19.6751,19.6938,52700.0],["2014-10-08",19.6938,20.2725,19.6378,19.8898,84600.0],["2014-10-09",19.8151,19.9925,19.1431,19.1804,74100.0],["2014-10-10",19.0871,19.4138,18.6764,19.1431,57600.0],["2014-10-13",19.2364,19.7591,19.1244,19.4231,69800.0],["2014-10-14",19.5911,19.9551,19.3858,19.7965,56500.0],["2014-10-15",19.5164,20.0858,19.0591,19.9551,94600.0],["2014-10-16",19.6751,20.0578,19.4511,19.6564,85400.0],["2014-10-17",19.9458,19.9458,19.2831,19.7031,81600.0],["2014-10-20",19.5444,20.0578,19.1898,19.3018,76500.0],["2014-10-21",19.4231,19.5631,19.1431,19.4324,80700.0],["2014-10-22",19.5258,19.5911,19.1338,19.1898,32300.0],["2014-10-23",19.4044,19.8431,19.3204,19.7498,41600.0],["2014-10-24",19.6751,20.0858,19.5911,20.0391,70700.0],["2014-10-27",19.9178,20.3751,19.9178,20.1978,50000.0],["2014-10-28",20.2725,20.9351,19.8991,20.8698,77300.0],["2014-10-29",21.0285,21.0658,20.4965,20.8418,64400.0],["2014-10-30",20.8325,21.7005,20.5431,21.6725,130000.0],["2014-10-31",22.1578,22.4005,21.0565,21.1405,150600.0],["2014-11-03",21.0751,21.2992,20.6085,20.8325,59900.0],["2014-11-04",20.8698,21.1405,20.3938,20.9351,61800.0],["2014-11-05",21.1125,21.1125,20.6085,20.9538,64300.0],["2014-11-06",21.0378,21.4578,21.0191,21.2618,48800.0],["2014-11-07",21.2525,21.2618,20.1138,20.3471,99200.0],["2014-11-10",20.3471,20.9351,20.3471,20.9258,34500.0],["2014-11-11",20.9538,21.0005,20.6925,20.9631,33600.0],["2014-11-12",20.9818,21.5698,20.8418,21.3365,74900.0],["2014-11-13",21.4485,21.4485,20.9071,21.1778,49900.0],["2014-11-14",21.2618,21.2805,20.9725,21.1591,36200.0],["2014-11-17",21.1872,21.1872,20.6458,20.6738,38400.0],["2014-11-18",20.6271,20.9538,20.5058,20.8231,67900.0],["2014-11-19",20.8231,21.3365,20.6645,20.9071,53500.0],["2014-11-20",20.8138,21.9058,20.7578,21.7378,76800.0],["2014-11-21",21.9618,22.2045,21.4952,22.1952,117100.0],["2014-11-24",22.4379,23.2032,22.3072,23.0632,273100.0],["2014-11-25",23.4272,23.8659,22.7179,22.8579,369000.0],["2014-11-26",22.9419,23.0912,22.2138,22.2232,136500.0],["2014-11-28",22.3258,22.9605,21.9245,22.0832,99300.0],["2014-12-01",21.9618,22.0085,21.2338,21.2991,111200.0],["2014-12-02",21.3925,21.4672,20.7111,21.1498,170600.0],["2014-12-03",21.0938,21.7845,20.7765,21.6165,101300.0],["2014-12-04",21.5138,21.5138,21.0751,21.4485,85700.0],["2014-12-05",21.4578,21.8872,21.2898,21.4112,93200.0],["2014-12-08",21.2991,21.6912,20.9538,21.1871,84800.0],["2014-12-09",21.0098,22.0552,20.8978,22.0365,91600.0],["2014-12-10",21.9712,22.2885,21.3645,21.4858,81700.0],["2014-12-11",21.6165,22.2792,21.6165,21.7938,76300.0],["2014-12-12",21.6632,22.6898,21.6165,22.5312,104500.0],["2014-12-15",22.6245,22.9232,21.8498,22.7365,87800.0],["2014-12-16",22.7365,23.2125,22.5498,22.6525,99800.0],["2014-12-17",22.7272,23.3992,22.5592,23.2965,113400.0],["2014-12-18",23.6139,24.0059,22.9979,23.9219,90800.0],["2014-12-19",23.9405,23.9405,23.2405,23.2685,116500.0],["2014-12-22",23.4272,23.9125,23.3245,23.7072,57800.0],["2014-12-23",23.7259,24.2672,23.7259,23.8565,97200.0],["2014-12-24",23.9872,24.2485,23.7352,23.8192,28800.0],["2014-12-26",24.0059,24.0992,23.6045,23.8659,36500.0],["2014-12-29",23.8005,24.3046,23.7912,24.0712,49800.0],["2014-12-30",24.0432,24.2579,23.4645,23.6232,64700.0],["2014-12-31",23.6232,24.1646,23.3152,23.5672,55500.0],["2015-01-02",23.6792,23.8845,22.3072,22.5685,100800.0],["2015-01-05",22.5125,23.6792,22.4098,23.4832,57200.0],["2015-01-06",23.4552,23.4552,22.3072,22.4192,97000.0],["2015-01-07",22.5032,24.3699,22.5032,23.5672,144800.0],["2015-01-08",24.1552,24.9952,23.2592,23.4179,122100.0],["2015-01-09",23.3339,23.3339,22.6899,23.0259,48300.0],["2015-01-12",23.1565,23.5672,22.8765,23.1845,48700.0],["2015-01-13",23.3992,24.0432,23.1005,23.4272,57900.0],["2015-01-14",23.0819,23.5485,23.0072,23.1565,61800.0],["2015-01-15",23.1659,23.1659,22.4658,22.6525,68900.0],["2015-01-16",22.5685,22.8299,22.2418,22.7739,45900.0],["2015-01-20",22.8859,23.7352,22.1205,22.1765,49800.0],["2015-01-21",22.0552,22.2605,21.6445,22.2138,112100.0],["2015-01-22",22.4005,23.5205,22.1672,23.1939,65400.0],["2015-01-23",23.2872,23.2872,22.6619,22.7739,38200.0],["2015-01-26",22.6899,22.7179,22.2978,22.3632,74300.0],["2015-01-27",22.1765,22.4192,21.8218,22.3632,57800.0],["2015-01-28",22.4005,22.5872,21.9058,22.1205,82700.0],["2015-01-29",22.2418,22.8019,22.2418,22.7645,35800.0],["2015-01-30",22.5405,22.8019,21.3178,21.3645,77800.0],["2015-02-02",21.2898,21.6632,20.9725,21.3738,81700.0],["2015-02-03",21.6165,22.0832,21.0938,21.9058,84500.0],["2015-02-04",21.8405,21.9338,21.5418,21.6258,57900.0],["2015-02-05",21.6165,22.5218,21.6165,22.4658,103800.0],["2015-02-06",22.4658,23.2032,22.2605,22.7272,89000.0],["2015-02-09",22.5312,22.8672,22.1952,22.2325,65100.0],["2015-02-10",22.2232,23.1005,21.9898,22.8112,67500.0],["2015-02-11",23.7352,25.0886,23.3525,24.5472,228600.0],["2015-02-12",24.9112,25.3779,24.4726,25.1632,263000.0],["2015-02-13",25.2472,25.4432,25.1259,25.3872,75000.0],["2015-02-17",25.4526,25.4526,24.9579,25.0792,122200.0],["2015-02-18",24.9206,25.2192,24.6406,24.9486,51100.0],["2015-02-19",24.9859,25.3499,24.4819,24.5192,41500.0],["2015-02-20",24.5939,25.0139,24.3139,24.6592,54900.0],["2015-02-23",24.7339,24.9859,24.3139,24.6406,36100.0],["2015-02-24",24.7619,24.9486,24.1459,24.1739,24600.0],["2015-02-25",24.2019,24.5379,24.0152,24.3326,34100.0],["2015-02-26",24.3699,24.8552,24.3232,24.8552,36000.0],["2015-02-27",24.9766,25.2846,24.7992,24.8739,62800.0],["2015-03-02",24.9579,25.2472,24.7432,24.8832,34100.0],["2015-03-03",24.9486,24.9486,24.2766,24.6312,33100.0],["2015-03-04",24.5006,25.1912,24.1739,24.6499,64100.0],["2015-03-05",24.6219,24.8926,24.2766,24.4632,66200.0],["2015-03-06",24.2206,24.8272,23.9499,24.0245,93800.0],["2015-03-09",24.1179,24.5472,23.8845,24.0992,70100.0],["2015-03-10",23.8192,24.5566,23.7072,23.8659,49100.0],["2015-03-11",23.9872,24.3512,23.9499,24.1645,147500.0],["2015-03-12",24.4352,25.2472,24.2766,24.6686,278500.0],["2015-03-13",23.7072,23.7072,19.4511,22.1485,1398700.0],["2015-03-16",22.5872,23.3339,22.2325,23.0912,257100.0],["2015-03-17",23.1099,23.7165,22.8299,23.4085,264200.0],["2015-03-18",23.2405,23.6139,23.1565,23.4832,173800.0],["2015-03-19",23.4925,24.2019,23.4925,23.8565,99700.0],["2015-03-20",24.0712,24.1832,23.8939,24.0525,280600.0],["2015-03-23",24.0526,24.7059,24.0526,24.3699,147700.0],["2015-03-24",24.2579,24.5099,24.0432,24.1086,152900.0],["2015-03-25",24.1365,24.3419,23.6512,23.8192,165500.0],["2015-03-26",23.6232,24.2112,23.3339,23.9779,166000.0],["2015-03-27",23.9219,24.4726,23.9219,24.1365,114700.0],["2015-03-30",24.3232,25.6673,24.1926,25.3872,495700.0],["2015-03-31",25.4059,25.6953,25.0139,25.2006,284500.0],["2015-04-01",25.1819,25.4526,24.8552,25.1819,100000.0],["2015-04-02",25.1539,25.4713,24.9486,25.0139,126000.0],["2015-04-06",24.9206,25.1352,24.6592,24.7712,205300.0],["2015-04-07",24.8366,24.9299,24.4726,24.5192,208000.0],["2015-04-08",24.5472,24.8366,24.4539,24.5472,101400.0],["2015-04-09",24.4819,24.6779,24.1085,24.2952,272500.0],["2015-04-10",24.3419,24.4352,24.0432,24.1272,98000.0],["2015-04-13",24.2206,24.3699,23.9872,23.9965,205100.0],["2015-04-14",23.9592,24.1272,23.1845,23.2312,139700.0],["2015-04-15",23.3712,23.5579,22.7085,23.0352,254600.0],["2015-04-16",23.0352,23.4365,23.0165,23.1939,186800.0],["2015-04-17",22.9139,23.4739,21.8592,22.0738,385900.0],["2015-04-20",22.1112,22.4938,21.2152,21.7658,412200.0],["2015-04-21",21.7845,22.6525,21.7658,22.5032,168400.0],["2015-04-22",22.5685,22.8019,22.2232,22.6525,128800.0],["2015-04-23",22.3912,22.9045,22.3912,22.7739,98100.0],["2015-04-24",22.7832,23.2032,22.7085,23.0445,93900.0],["2015-04-27",23.1472,23.1939,22.4472,22.6152,92900.0],["2015-04-28",22.6432,22.9512,22.1205,22.7739,100300.0],["2015-04-29",22.6805,22.6805,21.6818,21.6912,132000.0],["2015-04-30",21.5792,21.7378,21.0845,21.2618,118600.0],["2015-05-01",21.2712,21.5605,21.1498,21.5138,149400.0],["2015-05-04",21.5325,21.6912,21.2805,21.3365,74100.0],["2015-05-05",21.2152,21.4578,20.8885,21.4018,145800.0],["2015-05-06",21.4858,21.8498,21.4578,21.8032,104100.0],["2015-05-07",21.7752,22.6152,21.6352,22.0365,336900.0],["2015-05-08",22.3072,22.4005,22.0272,22.1858,99100.0],["2015-05-11",22.0925,22.6338,22.0925,22.4285,74600.0],["2015-05-12",22.2418,22.2418,21.3551,21.7192,120700.0],["2015-05-13",21.7192,22.0178,21.4765,21.7472,116300.0],["2015-05-14",21.7845,21.9152,21.0845,21.2712,91900.0],["2015-05-15",21.2245,21.8405,21.1591,21.5698,98300.0],["2015-05-18",21.4485,22.1672,21.2898,21.9712,182300.0],["2015-05-19",21.8312,22.1578,21.6072,21.7565,166400.0],["2015-05-20",22.6432,24.6592,22.5125,23.0352,570700.0],["2015-05-21",23.3339,23.7352,22.5779,22.9512,280500.0],["2015-05-22",23.0072,23.3245,22.7739,23.1099,124200.0],["2015-05-26",23.2219,23.3712,22.5405,22.6712,111300.0],["2015-05-27",22.6712,22.7459,22.2418,22.6899,119500.0],["2015-05-28",22.6992,22.8859,22.5499,22.7085,66900.0],["2015-05-29",22.7832,22.7832,22.3072,22.4472,104900.0],["2015-06-01",22.6898,22.9139,22.3072,22.6992,103700.0],["2015-06-02",22.6152,23.2219,22.5312,22.9139,80300.0],["2015-06-03",22.9139,23.8192,22.8299,23.6139,163600.0],["2015-06-04",23.5392,24.1739,23.5392,24.0245,120200.0],["2015-06-05",24.0245,24.4446,23.6232,24.3606,149500.0],["2015-06-08",24.0992,24.3886,23.8099,24.1365,109300.0],["2015-06-09",24.1459,24.3792,23.7165,24.2392,135300.0],["2015-06-10",24.2952,24.6126,24.2206,24.4912,192100.0],["2015-06-11",24.4912,24.8179,24.4072,24.6966,66000.0],["2015-06-12",24.6499,24.8926,24.4726,24.7339,74800.0],["2015-06-15",24.5939,24.5939,24.2206,24.2392,64000.0],["2015-06-16",24.2299,24.5752,24.1552,24.4166,97300.0],["2015-06-17",24.4446,24.6219,24.0525,24.0619,104500.0],["2015-06-18",24.1459,24.3326,24.0245,24.2299,116600.0],["2015-06-19",24.2859,24.5566,24.1366,24.2112,131300.0],["2015-06-22",24.1739,24.1739,23.5952,23.7352,78000.0],["2015-06-23",23.7072,23.9592,23.5299,23.9499,97700.0],["2015-06-24",23.8845,24.0152,23.6325,23.7259,50300.0],["2015-06-25",23.7259,23.8005,23.4552,23.5765,53800.0],["2015-06-26",23.5765,23.9405,23.0819,23.2965,291000.0],["2015-06-29",23.0445,23.3712,22.4845,22.5312,83000.0],["2015-06-30",22.7552,22.7552,22.1018,22.5872,85300.0],["2015-07-01",22.7365,23.2125,22.6432,23.0725,92000.0],["2015-07-02",23.0445,23.1099,22.6339,22.9792,46800.0],["2015-07-06",22.7832,23.4832,22.7832,23.1472,119400.0],["2015-07-07",23.2219,23.6792,22.8765,23.5392,113000.0],["2015-07-08",23.2872,23.5112,22.7645,22.8485,144400.0],["2015-07-09",23.1099,23.4365,22.7739,23.1192,110900.0],["2015-07-10",23.4085,23.6139,23.1285,23.5579,87300.0],["2015-07-13",23.7072,24.0525,23.4365,23.5392,161100.0],["2015-07-14",23.5019,23.6045,23.2965,23.3152,78000.0],["2015-07-15",23.2779,23.3432,22.6805,22.7645,72400.0],["2015-07-16",22.8952,24.0339,22.7832,23.8379,119400.0],["2015-07-17",23.9312,23.9312,23.3432,23.5485,64600.0],["2015-07-20",23.5392,23.6045,22.6525,22.8765,120900.0],["2015-07-21",22.7832,23.2405,22.4378,22.9979,86300.0],["2015-07-22",22.9325,23.3245,22.5592,22.7739,68300.0],["2015-07-23",22.7178,23.3339,22.3632,22.4005,113900.0],["2015-07-24",22.4752,22.5312,21.9898,22.1298,57300.0],["2015-07-27",22.0458,22.1298,21.6165,22.0178,68400.0],["2015-07-28",22.1298,22.3445,21.5045,22.2138,71700.0],["2015-07-29",22.2232,22.8019,21.9618,22.3632,72600.0],["2015-07-30",22.3165,22.7085,21.7472,22.0365,137600.0],["2015-07-31",22.0178,22.5685,21.5418,22.2232,83800.0],["2015-08-03",22.2045,22.2325,21.2712,21.4018,186200.0],["2015-08-04",21.4298,22.0178,21.3552,21.6725,78300.0],["2015-08-05",21.8685,22.0365,21.0098,21.7192,157600.0],["2015-08-06",21.6538,21.8218,21.1218,21.3085,56200.0],["2015-08-07",21.2245,21.4205,21.0471,21.2245,59800.0],["2015-08-10",21.3085,21.4672,21.0378,21.1965,89000.0],["2015-08-11",21.0565,21.4392,21.0005,21.3645,58800.0],["2015-08-12",21.2432,21.4952,20.8605,21.1778,102200.0],["2015-08-13",21.1965,21.5885,21.0378,21.2805,58400.0],["2015-08-14",21.2338,21.5418,21.1218,21.2431,52400.0],["2015-08-17",21.1778,21.7565,21.0098,21.1218,178300.0],["2015-08-18",21.0845,21.5885,20.9818,21.2245,182500.0],["2015-08-19",24.0526,26.7313,22.6525,26.5633,541500.0],["2015-08-20",26.1339,26.7779,25.4899,26.3579,308100.0],["2015-08-21",26.0126,26.7406,25.5833,26.0593,244900.0],["2015-08-24",24.7712,25.9286,24.5286,24.8459,231200.0],["2015-08-25",25.5459,25.7606,24.9952,25.1166,187100.0],["2015-08-26",25.4712,26.0499,24.4632,24.9952,209700.0],["2015-08-27",25.1446,25.3219,24.6779,24.9672,117800.0],["2015-08-28",24.7614,25.3788,24.724,25.0047,102100.0],["2015-08-31",24.9205,25.1543,24.5743,24.7053,94300.0],["2015-09-01",24.275,24.6305,24.1253,24.2563,126300.0],["2015-09-02",24.4714,24.696,24.2656,24.4902,85500.0],["2015-09-03",24.696,25.3227,24.5089,24.5743,108700.0],["2015-09-04",24.2002,24.406,23.9757,24.0411,95600.0],["2015-09-08",24.3031,24.406,23.2366,23.8821,116600.0],["2015-09-09",24.0131,24.0879,23.1992,23.3957,199000.0],["2015-09-10",23.3302,24.2656,23.3302,23.4705,102200.0],["2015-09-11",23.2554,23.8728,23.1618,23.6857,111800.0],["2015-09-14",23.7137,23.8915,22.8999,23.1431,221700.0],["2015-09-15",23.0496,23.3676,22.825,23.0683,145200.0],["2015-09-16",22.9934,23.405,22.9186,23.2179,185000.0],["2015-09-17",23.2928,23.5547,23.1244,23.377,203000.0],["2015-09-18",23.0308,23.4331,22.7783,22.7783,743900.0],["2015-09-21",22.9373,23.3115,22.7409,22.9186,171900.0],["2015-09-22",22.7221,23.1244,22.3854,22.4322,246500.0],["2015-09-23",22.4789,22.6847,21.768,22.1328,340200.0],["2015-09-24",22.0299,22.8157,21.9738,22.6473,170500.0],["2015-09-25",22.8438,22.8438,21.5903,21.9831,143500.0],["2015-09-28",21.8335,22.1328,21.4406,21.478,197700.0],["2015-09-29",21.5248,21.927,21.3283,21.7493,116500.0],["2015-09-30",21.9364,22.3199,21.4125,21.8709,141600.0],["2015-10-01",21.8148,22.1702,21.6277,22.0112,185700.0],["2015-10-02",21.8241,22.3386,21.2067,22.2825,177700.0],["2015-10-05",22.4509,23.1805,22.2264,23.1712,224700.0],["2015-10-06",23.1057,23.5173,22.6099,22.638,146700.0],["2015-10-07",22.7315,22.9186,22.3105,22.8812,120300.0],["2015-10-08",22.8999,23.4799,22.8812,23.0402,90700.0],["2015-10-09",23.0776,23.0776,22.6286,22.825,83600.0],["2015-10-12",22.7409,23.2366,22.5818,22.9279,93100.0],["2015-10-13",22.7689,22.9092,22.086,22.3386,124900.0],["2015-10-14",22.3573,22.5818,21.8335,22.2451,141700.0],["2015-10-15",22.3199,23.5641,22.3199,23.4892,365800.0],["2015-10-16",23.4518,24.3685,23.3302,24.3218,371000.0],["2015-10-19",24.3218,24.7521,23.7044,24.1815,340900.0],["2015-10-20",24.1627,24.9111,24.0224,24.8456,122600.0],["2015-10-21",24.883,24.8924,24.2376,24.4808,112000.0],["2015-10-22",24.6772,24.8456,24.4247,24.7801,91300.0],["2015-10-23",24.9205,24.9298,23.6482,24.1908,175500.0],["2015-10-26",24.144,24.7521,24.0879,24.5837,113000.0],["2015-10-27",24.5931,24.5931,24.0037,24.3873,116100.0],["2015-10-28",24.5369,25.6782,24.5276,25.6033,182100.0],["2015-10-29",25.4911,25.6875,24.7989,25.1169,119600.0],["2015-10-30",25.145,25.1917,24.7147,24.855,102300.0],["2015-11-02",24.8363,25.2853,24.2376,25.145,109100.0],["2015-11-03",25.2011,25.9588,25.2011,25.5659,201400.0],["2015-11-04",25.5379,25.5379,23.9008,24.0131,247500.0],["2015-11-05",24.0973,24.4808,23.667,24.2656,183400.0],["2015-11-06",24.1253,24.1253,23.6202,23.826,126000.0],["2015-11-09",23.826,23.826,22.7596,23.2647,188300.0],["2015-11-10",23.1525,24.0973,20.8606,23.9757,88500.0],["2015-11-11",23.9195,23.9195,22.7222,23.0028,138700.0],["2015-11-12",22.8531,23.2367,22.3854,22.8063,118200.0],["2015-11-13",22.6005,22.6005,21.3751,21.5435,213100.0],["2015-11-16",21.4593,21.6744,20.9916,21.3283,226200.0],["2015-11-17",21.4874,21.7212,20.8793,21.188,128600.0],["2015-11-18",21.2067,21.637,21.0664,21.5528,108700.0],["2015-11-19",21.3377,21.5903,21.0103,21.188,92300.0],["2015-11-20",21.4032,22.0299,21.2535,21.7399,185200.0],["2015-11-23",21.6932,22.8344,21.6932,22.3573,186500.0],["2015-11-24",19.7661,19.7661,16.3891,18.8213,732200.0],["2015-11-25",18.6342,19.0084,17.9701,18.9055,431000.0],["2015-11-27",18.7835,19.0369,18.5865,18.8961,101500.0],["2015-11-30",18.9524,19.0181,18.3426,18.6053,415300.0],["2015-12-01",17.0196,18.9524,17.0196,18.8586,203000.0],["2015-12-02",18.7929,19.506,18.7929,19.3089,170100.0],["2015-12-03",19.3559,19.3652,18.7179,18.8961,211900.0],["2015-12-04",18.9618,19.2996,18.868,19.0556,216700.0],["2015-12-07",19.1025,19.4497,18.8023,19.0181,120900.0],["2015-12-08",18.9618,19.0181,18.549,18.6803,236600.0],["2015-12-09",18.6428,19.0556,18.549,18.6803,135700.0],["2015-12-10",18.6053,19.3371,18.6053,19.065,85100.0],["2015-12-11",18.9243,19.7781,18.7648,19.3746,190800.0],["2015-12-14",19.4309,19.8813,19.1119,19.3089,230100.0],["2015-12-15",19.4215,20.022,18.7648,19.4966,204600.0],["2015-12-16",19.5904,19.7968,19.4591,19.7405,135000.0],["2015-12-17",19.8156,20.0689,19.5154,19.5435,165700.0],["2015-12-18",19.4215,19.7124,18.8117,19.1213,424300.0],["2015-12-21",19.2151,19.506,18.8961,19.4309,181100.0],["2015-12-22",19.4778,19.7968,18.943,19.7874,193800.0],["2015-12-23",19.7968,19.8156,19.4122,19.6467,72100.0],["2015-12-24",19.5998,19.6467,19.3089,19.5341,38600.0],["2015-12-28",19.506,19.6467,19.1964,19.5435,96900.0],["2015-12-29",19.6467,20.1064,19.6467,20.0877,91900.0],["2015-12-30",20.0502,20.2003,19.7124,20.0314,72000.0],["2015-12-31",19.9657,20.0408,19.5998,19.9376,109300.0],["2016-01-04",19.3934,19.6749,18.9524,19.0838,127700.0],["2016-01-05",19.1964,19.3465,18.868,19.2433,79100.0],["2016-01-06",18.9993,19.3183,18.9993,19.262,79100.0],["2016-01-07",18.9618,19.6467,18.9618,19.2714,82000.0],["2016-01-08",19.1776,19.5435,17.8453,17.9297,108700.0],["2016-01-11",18.0705,18.3144,17.7796,18.1737,70000.0],["2016-01-12",18.4364,18.746,18.0799,18.3144,74800.0],["2016-01-13",18.3426,18.5677,17.6952,17.8922,98600.0],["2016-01-14",17.9297,18.5677,17.7796,18.23,82300.0],["2016-01-15",17.6858,18.2863,17.6014,18.1455,127800.0],["2016-01-19",18.3144,18.3426,17.3949,17.4606,86400.0],["2016-01-20",17.2636,17.9673,16.8226,17.7702,123600.0],["2016-01-21",17.7702,17.9954,17.6389,17.6858,54400.0],["2016-01-22",17.8828,18.3144,17.7421,18.305,56300.0],["2016-01-25",18.23,18.7648,17.7796,17.8171,62900.0],["2016-01-26",17.9297,19.1119,17.8734,19.0087,150100.0],["2016-01-27",18.8867,19.4778,18.4364,19.1025,107500.0],["2016-01-28",19.3465,19.5717,18.7272,18.8398,42500.0],["2016-01-29",18.9618,19.6373,18.9618,19.384,64200.0],["2016-02-01",19.2714,19.6561,19.1401,19.3371,82000.0],["2016-02-02",19.2527,19.3746,18.8023,19.1213,137400.0],["2016-02-03",19.2151,19.2151,18.108,18.2581,46700.0],["2016-02-04",18.23,18.5865,17.3293,17.4231,84900.0],["2016-02-05",17.3762,18.0799,16.2034,16.7476,133800.0],["2016-02-08",16.1096,16.194,15.2088,15.6686,117400.0],["2016-02-09",15.5372,15.7718,14.5052,15.1995,183400.0],["2016-02-10",15.2088,16.1565,15.2088,15.8656,153500.0],["2016-02-11",15.7061,16.194,15.5372,16.1471,130400.0],["2016-02-12",16.2597,16.9352,15.678,16.8883,136300.0],["2016-02-16",17.0103,17.4325,15.2839,17.0009,84600.0],["2016-02-17",17.1791,17.4794,16.7006,16.8977,98500.0],["2016-02-18",16.8601,17.2917,16.6819,17.0853,60600.0],["2016-02-19",16.8789,17.1135,16.0439,16.8226,74600.0],["2016-02-22",16.8883,17.2073,15.8375,16.9164,84600.0],["2016-02-23",16.9164,17.3949,16.8977,17.029,86200.0],["2016-02-24",16.8977,17.3762,16.7851,17.2823,76600.0],["2016-02-25",17.4043,17.4043,16.4755,17.3105,82300.0],["2016-02-26",17.2728,17.2728,16.3033,17.1034,62400.0],["2016-02-29",17.0752,17.6494,17.0752,17.4046,85300.0],["2016-03-01",17.4423,17.7247,17.1222,17.7058,169800.0],["2016-03-02",17.7058,18.0541,16.8304,17.527,66100.0],["2016-03-03",17.414,17.7247,17.254,17.6964,67000.0],["2016-03-04",17.7058,18.0635,17.5082,17.6117,47600.0],["2016-03-07",17.5364,18.0918,17.3387,17.5364,73200.0],["2016-03-08",17.4893,18.1859,17.4893,18.0259,98400.0],["2016-03-09",18.1294,18.2518,17.4988,17.5835,80200.0],["2016-03-10",17.7247,18.3459,17.6305,18.2047,118000.0],["2016-03-11",16.7363,16.934,15.8232,16.501,225200.0],["2016-03-14",16.6045,17.5082,16.3786,17.0469,124200.0],["2016-03-15",16.981,19.1837,16.4351,16.6516,61100.0],["2016-03-16",16.548,16.934,16.4727,16.8775,67400.0],["2016-03-17",16.8493,17.6023,16.8493,17.527,57100.0],["2016-03-18",17.6682,17.8753,17.4235,17.6211,250000.0],["2016-03-21",17.5552,17.9412,16.9999,17.0375,53300.0],["2016-03-22",16.8398,17.1222,16.5951,16.981,48800.0],["2016-03-23",16.8022,16.9905,16.4351,16.4727,63200.0],["2016-03-24",16.4822,16.7269,16.4069,16.6798,35600.0],["2016-03-28",16.5763,16.8681,16.3974,16.4916,76900.0],["2016-03-29",16.4163,17.1128,16.4163,17.0187,60600.0],["2016-03-30",16.9528,17.367,16.7645,17.2728,33700.0],["2016-03-31",17.1693,17.2917,16.6422,16.7834,61300.0],["2016-04-01",16.5292,17.9506,16.5292,17.7906,81600.0],["2016-04-04",17.8659,18.0824,17.1787,17.2258,68500.0],["2016-04-05",17.0658,17.1317,16.4163,16.4727,143100.0],["2016-04-06",16.501,16.661,15.8138,15.9739,113800.0],["2016-04-07",15.8609,16.1245,15.7009,15.7856,111200.0],["2016-04-08",15.7385,15.8044,15.3432,15.6915,119800.0],["2016-04-11",15.7291,16.934,14.8255,16.6139,780900.0],["2016-04-12",16.6139,17.5458,16.4727,17.1599,83500.0],["2016-04-13",17.3011,18.1388,17.2352,17.9694,81100.0],["2016-04-14",17.9412,18.0918,17.4705,17.7529,87100.0],["2016-04-15",17.64,18.2047,17.64,18.1388,89600.0],["2016-04-18",18.1483,18.2989,17.9318,18.073,84600.0],["2016-04-19",18.1765,18.233,17.4988,17.5458,80100.0],["2016-04-20",17.5929,17.9318,17.2258,17.9035,134600.0],["2016-04-21",17.8847,17.9694,17.367,17.3952,64600.0],["2016-04-22",17.4046,17.5458,17.0846,17.2917,67300.0],["2016-04-25",17.254,17.254,16.7363,17.0187,56300.0],["2016-04-26",16.981,17.6023,16.8493,17.4799,77700.0],["2016-04-27",17.4046,17.4423,17.1034,17.1881,71500.0],["2016-04-28",17.0375,17.3293,16.8775,17.1128,120800.0],["2016-04-29",17.094,17.094,16.7269,16.9057,36400.0],["2016-05-02",16.8775,16.8775,16.3033,16.4257,60800.0],["2016-05-03",16.388,16.7175,15.8985,16.341,89400.0],["2016-05-04",16.2562,16.5575,16.0492,16.3786,99500.0],["2016-05-05",16.388,16.388,15.9456,15.9739,75900.0],["2016-05-06",15.9739,16.4351,15.8609,16.1527,75800.0],["2016-05-09",16.1621,16.7363,16.0115,16.4727,41600.0],["2016-05-10",16.4351,17.2258,16.0303,16.4445,87900.0],["2016-05-11",16.2939,16.2939,15.2396,15.362,47500.0],["2016-05-12",15.3149,15.4938,15.1832,15.4279,56800.0],["2016-05-13",15.2773,15.6538,15.042,15.1455,106200.0],["2016-05-16",15.1926,15.4561,15.0137,15.2867,112000.0],["2016-05-17",15.3244,15.4091,15.0231,15.1643,153600.0],["2016-05-18",13.1876,14.3266,13.1876,13.5924,477500.0],["2016-05-19",13.5076,14.336,13.4418,14.176,223500.0],["2016-05-20",14.1854,14.9667,13.9971,14.9384,156300.0],["2016-05-23",14.9008,15.3149,14.2136,14.2701,101100.0],["2016-05-24",14.2324,14.9855,14.223,14.8066,86400.0],["2016-05-25",14.7219,15.0984,14.3642,14.656,47500.0],["2016-05-26",14.6371,15.3175,14.6371,14.7505,54300.0],["2016-05-27",14.7127,15.308,14.5521,15.2891,39200.0],["2016-05-31",15.2513,15.2797,14.5615,14.6938,74300.0],["2016-06-01",14.5804,14.8072,14.5804,14.7127,53800.0],["2016-06-02",14.6371,15.1285,14.5993,15.0813,41500.0],["2016-06-03",15.1096,15.138,14.9206,14.949,46200.0],["2016-06-06",14.8923,15.1474,14.5332,14.8828,64400.0],["2016-06-07",14.7694,15.0907,14.6655,15.0246,72000.0],["2016-06-08",15.1002,15.2797,14.6088,15.223,67600.0],["2016-06-09",14.8923,15.0813,14.7127,15.0718,55700.0],["2016-06-10",14.9395,15.2608,14.7316,15.1663,65000.0],["2016-06-13",15.0813,15.2041,14.7789,15.0529,84800.0],["2016-06-14",14.9395,15.3458,14.9395,15.2041,68800.0],["2016-06-15",15.1852,15.7144,15.1852,15.3364,67300.0],["2016-06-16",15.2608,15.4025,15.0813,15.3175,47100.0],["2016-06-17",15.3647,15.7616,15.2513,15.4214,129600.0],["2016-06-20",15.5726,15.8561,15.497,15.5443,36400.0],["2016-06-21",15.6104,15.6388,15.1474,15.2513,74800.0],["2016-06-22",15.3269,15.5915,15.1758,15.2419,94800.0],["2016-06-23",15.4309,15.5821,15.1758,15.2891,45400.0],["2016-06-24",14.7411,15.1002,14.4859,15.0529,234200.0],["2016-06-27",14.9679,14.9679,14.108,14.5426,102500.0],["2016-06-28",14.5521,14.8072,14.2214,14.4103,104600.0],["2016-06-29",14.3631,14.6655,14.3253,14.3914,113400.0],["2016-06-30",14.4103,14.6749,13.919,14.6749,132800.0],["2016-07-01",14.6938,14.9868,14.6182,14.9301,61500.0],["2016-07-05",14.9017,15.0529,14.5899,14.656,54900.0],["2016-07-06",14.8828,15.1191,14.5332,14.9679,63400.0],["2016-07-07",14.9868,15.0529,14.8734,14.9773,46800.0],["2016-07-08",15.1757,15.7049,15.1002,15.6104,80900.0],["2016-07-11",15.6199,16.1396,15.5537,16.1018,118000.0],["2016-07-12",16.4798,16.905,16.0734,16.3002,49200.0],["2016-07-13",16.3475,16.905,15.9506,16.3853,75800.0],["2016-07-14",16.4325,16.4325,15.7049,15.7616,51900.0],["2016-07-15",15.8939,16.064,15.497,15.9223,37800.0],["2016-07-18",15.9412,16.2719,15.9412,16.2057,45100.0],["2016-07-19",16.2341,16.5365,16.2152,16.2435,45300.0],["2016-07-20",16.3191,16.5459,16.1774,16.4514,46700.0],["2016-07-21",16.4042,16.4042,15.7994,15.7994,52900.0],["2016-07-22",15.6766,15.6766,15.4214,15.5632,132100.0],["2016-07-25",15.5726,15.7238,15.5348,15.5821,155500.0],["2016-07-26",15.6955,16.4231,15.5537,16.4042,167900.0],["2016-07-27",16.4892,16.7066,16.1301,16.2908,31200.0],["2016-07-28",16.2341,16.2341,15.4781,15.8845,28800.0],["2016-07-29",15.8372,15.979,15.601,15.7616,51400.0],["2016-08-01",15.8939,16.0451,15.7144,16.0356,40900.0],["2016-08-02",15.9128,15.9128,14.5899,15.6766,75800.0],["2016-08-03",15.6388,15.8183,15.2986,15.7616,38000.0],["2016-08-04",15.1852,16.0073,15.1852,15.9601,38300.0],["2016-08-05",16.0073,16.8861,16.0073,16.7349,129400.0],["2016-08-08",16.3853,16.7066,16.0167,16.5176,52500.0],["2016-08-09",16.4514,16.4514,15.7333,15.7805,60500.0],["2016-08-10",15.7805,16.0167,15.6293,15.6482,56300.0],["2016-08-11",15.96,16.6593,15.8183,16.6026,69800.0],["2016-08-12",16.631,16.7727,16.1963,16.5837,46200.0],["2016-08-15",16.6499,16.9806,16.5648,16.9239,29500.0],["2016-08-16",16.8011,16.9144,16.5932,16.7538,68300.0],["2016-08-17",17.472,19.8154,17.472,18.6909,371300.0],["2016-08-18",18.7854,18.8043,18.5964,18.7287,134900.0],["2016-08-19",18.7382,19.2295,18.4263,18.6153,133500.0],["2016-08-22",18.5208,18.5775,18.1807,18.398,53800.0],["2016-08-23",18.5208,18.8988,18.4169,18.7949,54500.0],["2016-08-24",18.6815,18.7854,18.1618,18.3319,66200.0],["2016-08-25",18.0862,18.8516,16.3853,18.6059,65800.0],["2016-08-26",18.7765,18.9092,18.4353,18.7481,67100.0],["2016-08-29",18.7481,18.9281,18.2836,18.8713,51400.0],["2016-08-30",18.8144,18.9755,18.3879,18.3974,39500.0],["2016-08-31",18.4827,18.767,18.4448,18.5301,39000.0],["2016-09-01",18.4732,18.7575,18.2362,18.568,78700.0],["2016-09-02",18.4732,18.8049,18.3784,18.8049,25500.0],["2016-09-06",18.7386,18.7386,18.0846,18.1604,46100.0],["2016-09-07",18.3026,18.5016,18.1983,18.4542,58700.0],["2016-09-08",18.3405,18.3879,18.0088,18.331,69700.0],["2016-09-09",18.2078,18.35,18.0277,18.0372,61900.0],["2016-09-12",17.9898,18.4542,17.9424,18.3879,66900.0],["2016-09-13",18.3974,18.4637,17.9803,18.3879,67000.0],["2016-09-14",18.4068,18.9566,18.1983,18.8618,66500.0],["2016-09-15",18.7196,19.3641,18.6628,19.1367,139700.0],["2016-09-16",19.1461,19.4305,18.767,19.0135,144300.0],["2016-09-19",18.985,19.4495,18.6722,18.8428,57200.0],["2016-09-20",18.8144,19.0324,18.6248,18.7101,41300.0],["2016-09-21",18.8049,18.9566,18.6438,18.8902,20900.0],["2016-09-22",18.9092,18.9566,18.7101,18.7575,109200.0],["2016-09-23",18.8428,18.9566,18.7196,18.7196,28000.0],["2016-09-26",18.7291,19.004,18.3974,18.7386,44400.0],["2016-09-27",18.5111,18.9187,18.4921,18.6154,37700.0],["2016-09-28",18.5964,18.7007,18.5585,18.6248,31000.0],["2016-09-29",18.6722,18.8523,18.5301,18.5775,34700.0],["2016-09-30",18.6628,19.3262,18.4827,18.8902,111300.0],["2016-10-03",18.9281,19.9139,18.8239,19.5253,84300.0],["2016-10-04",19.6769,19.6769,18.568,18.6533,38000.0],["2016-10-05",18.6248,18.8334,18.568,18.5869,60000.0],["2016-10-06",18.6722,18.6817,18.2647,18.4542,42000.0],["2016-10-07",18.4827,18.7101,18.2552,18.5869,76800.0],["2016-10-10",18.6533,18.8239,18.5869,18.6628,24000.0],["2016-10-11",18.6343,18.6343,18.331,18.4068,39900.0],["2016-10-12",18.4068,19.0893,18.4068,18.9661,53400.0],["2016-10-13",18.7481,19.0135,18.5964,18.9566,54900.0],["2016-10-14",18.9661,19.1461,18.9566,19.1272,70700.0],["2016-10-17",18.9945,19.2694,18.7955,18.9566,41400.0],["2016-10-18",19.004,19.0798,18.786,18.9755,40200.0],["2016-10-19",19.0229,19.2883,18.8902,19.1177,41900.0],["2016-10-20",19.0419,19.1746,18.8144,19.0135,39000.0],["2016-10-21",18.8239,19.1556,18.6438,19.0324,100500.0],["2016-10-24",19.0324,19.4021,19.0324,19.1556,22500.0],["2016-10-25",19.0608,19.1177,18.7007,18.7955,27500.0],["2016-10-26",18.8049,18.9376,18.5964,18.6912,45000.0],["2016-10-27",18.7196,18.8049,18.3879,18.6912,56100.0],["2016-10-28",18.7007,18.7575,18.4448,18.6154,51300.0],["2016-10-31",18.6248,18.8808,18.3974,18.8239,51000.0],["2016-11-01",18.6912,18.7765,17.914,18.132,52700.0],["2016-11-02",18.1414,18.4163,18.0656,18.2457,24400.0],["2016-11-03",18.132,18.5016,18.132,18.2362,47400.0],["2016-11-04",18.3689,18.7481,18.0561,18.4732,94200.0],["2016-11-07",18.8713,18.8713,18.4732,18.4921,68100.0],["2016-11-08",18.5301,18.767,18.132,18.568,105000.0],["2016-11-09",18.3026,19.0893,17.9993,18.9755,175300.0],["2016-11-10",19.2504,20.4921,19.222,20.4541,83300.0],["2016-11-11",20.6248,21.0797,19.9613,20.729,136000.0],["2016-11-14",20.947,21.5442,20.6058,20.7101,97100.0],["2016-11-15",20.6058,20.6532,20.094,20.312,99800.0],["2016-11-16",20.4068,20.4162,19.9234,20.1319,245400.0],["2016-11-17",20.1319,20.6816,20.0371,20.4636,137100.0],["2016-11-18",20.3878,20.7859,19.8096,20.1888,139800.0],["2016-11-21",20.293,20.293,19.7717,19.8001,146500.0],["2016-11-22",18.9092,19.4115,17.4874,18.1509,247800.0],["2016-11-23",18.0561,18.4637,17.8761,18.0941,167100.0],["2016-11-25",18.1511,18.1511,17.7232,17.7708,64200.0],["2016-11-28",17.7232,17.8564,17.0387,17.1147,185900.0],["2016-11-29",17.2003,17.2573,16.7724,16.877,146000.0],["2016-11-30",16.8105,16.9245,16.1544,16.5062,193500.0],["2016-12-01",16.4396,16.9055,16.4396,16.7059,81700.0],["2016-12-02",16.8009,16.9626,16.6393,16.9341,60200.0],["2016-12-05",17.0577,17.5806,17.0577,17.5616,108500.0],["2016-12-06",17.476,18.2367,17.3905,18.056,87900.0],["2016-12-07",18.1226,18.3508,17.7993,18.0465,60200.0],["2016-12-08",18.1701,18.7121,18.0465,18.3413,114100.0],["2016-12-09",18.4078,18.7216,18.2462,18.6265,123500.0],["2016-12-12",18.56,18.7786,18.3888,18.4649,69400.0],["2016-12-13",18.4744,18.6455,18.2082,18.2557,48300.0],["2016-12-14",18.2082,18.2082,17.7042,17.7232,41200.0],["2016-12-15",17.7993,18.2177,17.7327,18.075,81700.0],["2016-12-16",18.0655,18.5885,18.0655,18.1796,113900.0],["2016-12-19",18.2557,18.5124,18.1321,18.3223,49100.0],["2016-12-20",18.4364,18.8452,18.3413,18.6741,38800.0],["2016-12-21",18.4363,18.56,18.1606,18.1796,51300.0],["2016-12-22",18.1036,18.1036,17.1432,17.438,96400.0],["2016-12-23",17.495,17.6662,17.3619,17.6472,33600.0],["2016-12-27",17.419,18.037,17.419,17.7042,36100.0],["2016-12-28",17.7708,17.8468,17.5711,17.6282,66900.0],["2016-12-29",17.5901,17.8944,17.476,17.7898,46000.0],["2016-12-30",17.9324,18.1321,17.7613,17.9134,71300.0],["2017-01-03",17.9705,18.3983,17.9039,18.3223,73200.0],["2017-01-04",18.4459,18.8452,18.3888,18.5409,93400.0],["2017-01-05",18.3508,18.3508,17.0291,17.0291,58400.0],["2017-01-06",17.1908,17.1908,16.6678,17.0387,106900.0],["2017-01-09",16.9436,16.9531,16.259,16.4111,61800.0],["2017-01-10",16.3065,16.9246,16.259,16.915,168500.0],["2017-01-11",17.0101,17.2668,16.858,17.1908,83400.0],["2017-01-12",17.0386,17.2193,16.6964,16.7914,63200.0],["2017-01-13",16.9055,17.0101,16.6964,16.9341,29100.0],["2017-01-17",16.8865,17.2193,16.6678,16.6773,57100.0],["2017-01-18",16.7059,16.7059,16.1639,16.278,73100.0],["2017-01-19",16.3731,16.5442,15.8216,15.9642,58900.0],["2017-01-20",15.9167,16.4682,15.9167,16.0593,36500.0],["2017-01-23",16.0688,16.0973,15.8121,15.8501,56400.0],["2017-01-24",15.9357,16.2305,15.755,16.1354,37800.0],["2017-01-25",16.4111,16.4111,16.1164,16.3731,51100.0],["2017-01-26",16.316,16.3921,15.9642,16.0688,25800.0],["2017-01-27",16.0308,16.0308,15.5078,15.5364,42900.0],["2017-01-30",15.4413,15.4983,15.156,15.3842,113400.0],["2017-01-31",15.175,15.3842,15.1085,15.2606,155700.0],["2017-02-01",15.2606,15.4032,15.118,15.2796,109900.0],["2017-02-02",15.3082,15.3082,15.118,15.1655,80000.0],["2017-02-03",15.2416,15.4983,15.137,15.3557,43300.0],["2017-02-06",15.175,15.2606,15.0705,15.118,70100.0],["2017-02-07",15.2036,15.2891,14.9944,15.2891,89700.0],["2017-02-08",15.2511,16.3921,15.2416,16.2685,130900.0],["2017-02-09",16.2495,16.7819,16.2495,16.6773,59300.0],["2017-02-10",16.858,16.9055,16.4491,16.7249,48100.0],["2017-02-13",16.839,17.2193,16.5347,17.1432,81800.0],["2017-02-14",17.0196,17.4285,16.8865,17.4285,86800.0],["2017-02-15",17.2764,17.5806,17.1242,17.4,86400.0],["2017-02-16",17.419,17.419,16.896,17.2098,52600.0],["2017-02-17",17.2288,17.3049,16.7914,17.0387,78000.0],["2017-02-21",17.1813,17.1813,16.8105,16.9911,88400.0],["2017-02-22",16.9626,17.1813,16.7344,16.877,23600.0],["2017-02-23",16.8865,17.2859,16.3731,16.4682,70600.0],["2017-02-24",16.3727,17.0502,16.1438,16.4968,64300.0],["2017-02-27",16.5349,16.6113,16.3155,16.3346,151300.0],["2017-02-28",16.3537,16.4395,15.8384,15.9052,92300.0],["2017-03-01",16.0197,16.0197,15.7239,15.8384,125200.0],["2017-03-02",15.8384,16.4204,15.8098,16.1247,136000.0],["2017-03-03",16.0961,16.2296,15.743,15.9243,50200.0],["2017-03-06",15.8384,15.9529,15.6762,15.8766,36800.0],["2017-03-07",15.5427,15.9148,15.5427,15.7239,55700.0],["2017-03-08",15.7621,16.3537,15.6381,16.3155,52600.0],["2017-03-09",16.3155,16.4014,15.8289,15.9052,110900.0],["2017-03-10",17.346,18.7867,16.4777,17.9852,367000.0],["2017-03-13",17.9948,18.281,17.8135,17.9375,129700.0],["2017-03-14",17.8039,18.0615,17.6417,17.7849,96300.0],["2017-03-15",17.8898,18.0234,17.5368,17.7276,51900.0],["2017-03-16",17.5272,17.8898,17.4986,17.699,78200.0],["2017-03-17",17.7467,17.9375,17.5368,17.7849,241700.0],["2017-03-20",17.8326,18.0329,17.7371,17.9948,50600.0],["2017-03-21",18.1379,18.1379,17.5082,17.5654,55800.0],["2017-03-22",17.4414,17.5749,17.2315,17.5177,41800.0],["2017-03-23",17.4414,17.5368,16.4586,16.5349,140800.0],["2017-03-24",16.5445,16.7162,16.2964,16.4014,124900.0],["2017-03-27",16.1724,16.7735,16.1724,16.3537,69100.0],["2017-03-28",16.2678,16.4205,16.077,16.3632,46500.0],["2017-03-29",16.3155,16.6208,16.201,16.2392,68800.0],["2017-03-30",16.2392,16.5159,16.2392,16.4682,46800.0],["2017-03-31",16.4205,16.6304,16.2105,16.2201,45600.0],["2017-04-03",16.2487,16.2487,15.7526,15.7621,55900.0],["2017-04-04",15.8766,15.8766,15.266,15.3709,78800.0],["2017-04-05",15.5045,15.6381,15.1801,15.2755,82800.0],["2017-04-06",15.3614,16.1438,15.285,16.1151,51500.0],["2017-04-07",15.8003,16.1342,15.8003,15.8766,84700.0],["2017-04-10",16.1247,16.9452,15.7526,15.7907,202500.0],["2017-04-11",15.8289,17.5082,14.8271,17.4032,153400.0],["2017-04-12",17.365,17.365,16.8403,16.9738,62900.0],["2017-04-13",16.9261,17.0693,16.5731,16.783,72400.0],["2017-04-17",16.9166,17.1265,16.7735,17.0979,66800.0],["2017-04-18",16.9643,17.5654,16.9643,17.5368,66100.0],["2017-04-19",17.4891,17.4891,16.8212,16.8975,68700.0],["2017-04-20",16.9357,17.4223,16.9357,17.0406,95900.0],["2017-04-21",17.136,17.1742,16.9643,16.9834,117700.0],["2017-04-24",17.1742,17.6608,17.0311,17.5368,127400.0],["2017-04-25",17.6608,18.1283,17.4509,17.5082,121800.0],["2017-04-26",17.594,18.3001,17.594,18.1665,115800.0],["2017-04-27",18.2524,18.3955,16.8975,18.2237,54600.0],["2017-04-28",18.1283,18.1283,17.4891,17.928,142900.0],["2017-05-01",18.0425,18.3382,17.6799,17.7562,106500.0],["2017-05-02",17.8135,18.0997,17.8135,17.947,52800.0],["2017-05-03",17.9566,18.3859,17.7849,17.8612,45900.0],["2017-05-04",17.8612,18.1474,17.7276,18.0043,38000.0],["2017-05-05",18.0997,18.5291,17.9757,18.4814,42000.0],["2017-05-08",18.5577,18.9107,18.1951,18.3287,48900.0],["2017-05-09",18.3764,18.8344,18.3573,18.4241,114300.0],["2017-05-10",18.3764,18.7008,18.2524,18.4623,146000.0],["2017-05-11",18.2237,18.3478,17.6322,18.1188,76500.0],["2017-05-12",17.9566,17.9566,17.5368,17.7181,57800.0],["2017-05-15",17.7562,17.9661,17.4414,17.5272,44900.0],["2017-05-16",17.5463,17.5463,16.5445,17.0597,83600.0],["2017-05-17",17.0502,18.3764,16.6113,16.6781,133200.0],["2017-05-18",16.7353,17.0693,16.6208,16.8403,75900.0],["2017-05-19",16.9452,16.9452,16.6208,16.783,109100.0],["2017-05-22",16.6017,17.5559,16.5827,17.4223,110900.0],["2017-05-23",17.3746,17.6417,17.1647,17.6036,113800.0],["2017-05-24",17.4509,17.9566,17.4509,17.7753,131200.0],["2017-05-25",17.9574,18.1107,17.7561,17.8041,136200.0],["2017-05-26",17.8903,17.8903,17.5166,17.6795,52800.0],["2017-05-30",17.6699,17.6795,17.2483,17.4591,65700.0],["2017-05-31",17.4783,17.5645,17.0087,17.4878,84100.0],["2017-06-01",17.4878,18.1107,17.2674,17.8711,198300.0],["2017-06-02",17.8328,17.967,17.5741,17.6412,137700.0],["2017-06-05",17.6795,18.5515,17.6699,18.4173,99700.0],["2017-06-06",18.2448,18.3311,17.8232,18.2065,73500.0],["2017-06-07",18.2353,18.7431,18.0628,18.6665,120100.0],["2017-06-08",18.8102,19.548,18.4652,19.136,110500.0],["2017-06-09",19.1264,19.7972,18.8677,19.7109,106500.0],["2017-06-12",19.7109,20.6309,19.7109,20.0942,121900.0],["2017-06-13",20.1997,20.1997,19.7493,19.7876,107400.0],["2017-06-14",19.8643,19.9313,19.481,19.8643,200600.0],["2017-06-15",19.7301,20.008,18.8581,19.8068,99100.0],["2017-06-16",19.548,19.7109,19.3564,19.4618,164000.0],["2017-06-19",19.6535,19.8259,19.136,19.7301,122600.0],["2017-06-20",19.6439,19.663,19.3085,19.4043,88500.0],["2017-06-21",19.3756,19.3756,19.0785,19.1648,120300.0],["2017-06-22",19.1552,19.3564,18.7431,19.1168,133100.0],["2017-06-23",19.0593,19.6822,18.9731,19.6247,169000.0],["2017-06-26",19.6055,19.9601,19.5097,19.548,112800.0],["2017-06-27",19.5576,19.9697,19.4618,19.8547,103900.0],["2017-06-28",19.893,20.5446,19.893,20.4584,75100.0],["2017-06-29",20.5542,20.8704,20.2955,20.6596,118000.0],["2017-06-30",20.7363,20.9471,20.3146,20.3338,132800.0],["2017-07-03",20.353,20.765,20.353,20.6788,68200.0],["2017-07-05",20.6788,20.7554,20.3242,20.4296,75300.0],["2017-07-06",20.2476,20.3721,19.8068,19.8643,156000.0],["2017-07-07",19.9122,20.123,19.7301,19.7589,148300.0],["2017-07-10",19.8164,20.4105,19.0593,19.0977,146200.0],["2017-07-11",19.1648,19.9218,18.5515,19.6918,172900.0],["2017-07-12",19.7684,20.123,19.6151,19.778,141200.0],["2017-07-13",19.6822,20.42,19.4522,20.2859,106900.0],["2017-07-14",20.3434,20.5734,20.0367,20.4009,104000.0],["2017-07-17",20.3242,20.765,20.0655,20.468,152900.0],["2017-07-18",20.3625,20.6596,19.9984,20.4775,109100.0],["2017-07-19",20.5542,20.8417,20.3242,20.7267,91500.0],["2017-07-20",20.8417,20.9375,20.4871,20.8129,89400.0],["2017-07-21",20.9183,21.0716,20.6213,21.0333,79700.0],["2017-07-24",20.9662,21.0333,20.2763,20.3242,139100.0],["2017-07-25",20.4105,21.2729,20.4105,21.0429,142000.0],["2017-07-26",21.1483,21.1483,20.6596,20.7267,159000.0],["2017-07-27",20.7938,21.2633,20.6884,21.0812,117000.0],["2017-07-28",20.9854,21.637,20.9854,21.522,362700.0],["2017-07-31",21.6849,21.6849,21.0716,21.225,137400.0],["2017-08-01",21.3112,21.3208,20.7458,21.0046,311500.0],["2017-08-02",20.995,21.0046,20.3146,20.3626,144400.0],["2017-08-03",20.3338,20.3721,19.9122,19.9218,86300.0],["2017-08-04",19.9409,20.123,19.7301,19.8739,281200.0],["2017-08-07",19.9888,20.2092,19.7876,19.9505,166400.0],["2017-08-08",19.8547,20.6021,19.8355,20.1709,196800.0],["2017-08-09",20.0942,20.5829,19.5864,19.9697,80100.0],["2017-08-10",19.7972,19.8738,19.3851,19.7397,83800.0],["2017-08-11",19.7493,19.8834,19.596,19.7205,131700.0],["2017-08-14",19.7397,19.9888,19.481,19.6535,85200.0],["2017-08-15",19.5768,19.5768,18.2257,18.3407,208800.0],["2017-08-16",19.1552,19.9026,18.8102,18.9731,394300.0],["2017-08-17",18.8198,18.8677,16.7021,16.7596,396000.0],["2017-08-18",16.7117,17.2483,16.7117,17.0279,210200.0],["2017-08-21",16.8841,17.277,16.7021,16.9991,149500.0],["2017-08-22",17.1237,17.3441,17.0758,17.1045,79400.0],["2017-08-23",17.0758,17.1429,16.8458,16.865,98100.0],["2017-08-24",16.98,17.5357,16.8746,17.3537,121800.0],["2017-08-25",17.3922,17.7194,17.2959,17.4018,52900.0],["2017-08-28",17.3729,17.5558,17.1997,17.3441,82000.0],["2017-08-29",17.2093,17.5173,17.0746,17.4114,104900.0],["2017-08-30",17.3344,17.4499,16.9398,16.9687,98600.0],["2017-08-31",17.0746,17.5173,16.9879,17.4499,109100.0],["2017-09-01",17.3826,17.6906,17.2959,17.5366,86600.0],["2017-09-05",17.3537,17.5943,17.0938,17.1516,88400.0],["2017-09-06",17.2767,17.4788,17.1227,17.3826,77400.0],["2017-09-07",17.4788,17.6232,17.3633,17.6039,63500.0],["2017-09-08",17.6136,17.6424,17.1997,17.3152,71100.0],["2017-09-11",17.3826,18.0852,17.3826,17.9504,97200.0],["2017-09-12",18.0659,18.2584,17.9793,17.9986,68800.0],["2017-09-13",18.0948,18.499,18.0755,18.2007,92800.0],["2017-09-14",18.0467,18.3354,18.0274,18.268,48800.0],["2017-09-15",18.3162,18.3739,18.0659,18.2584,123100.0],["2017-09-18",18.2777,18.3835,18.0371,18.3065,116100.0],["2017-09-19",18.3162,18.4317,18.0082,18.2295,90400.0],["2017-09-20",18.2295,18.4028,17.9601,18.0563,165900.0],["2017-09-21",18.1526,18.2007,17.9023,17.9408,65800.0],["2017-09-22",17.7579,18.4894,17.7579,18.3162,160400.0],["2017-09-25",18.3354,18.7589,18.0852,18.1333,108200.0],["2017-09-26",18.2295,18.499,18.0082,18.4317,128700.0],["2017-09-27",18.4413,19.2787,18.345,19.2594,125600.0],["2017-09-28",19.1728,19.4808,18.576,19.1535,63500.0],["2017-09-29",19.2883,19.4038,18.9995,19.1247,62500.0],["2017-10-02",19.1824,19.3942,18.7974,19.3653,64800.0],["2017-10-03",19.3557,19.6444,19.0092,19.5674,83600.0],["2017-10-04",19.5867,19.8465,19.3557,19.5482,56600.0],["2017-10-05",19.5578,19.8177,19.3749,19.731,42800.0],["2017-10-06",19.5578,19.8658,19.5578,19.7599,52500.0],["2017-10-09",19.8658,19.8658,19.269,19.4134,46300.0],["2017-10-10",19.5482,19.7888,19.2594,19.7407,351100.0],["2017-10-11",19.7022,19.885,19.6155,19.7984,89400.0],["2017-10-12",19.7888,19.7888,19.0188,19.0477,91700.0],["2017-10-13",19.1535,19.6059,18.8744,19.3942,161500.0],["2017-10-16",19.3364,19.4904,18.9803,19.3749,99400.0],["2017-10-17",19.269,19.9524,19.2498,19.7407,87500.0],["2017-10-18",19.8658,20.3085,19.6059,19.9524,82600.0],["2017-10-19",19.7888,20.3182,19.6637,20.1449,77600.0],["2017-10-20",20.4048,20.7705,20.3759,20.5106,54100.0],["2017-10-23",20.4529,20.9341,19.5867,20.7031,91400.0],["2017-10-24",20.8379,21.2518,20.7031,20.9341,60200.0],["2017-10-25",20.9341,21.2421,20.5588,20.9726,41700.0],["2017-10-26",20.9823,21.3288,20.9534,21.2036,54800.0],["2017-10-27",21.1844,21.3288,20.6743,21.1363,67200.0],["2017-10-30",20.9726,20.9726,20.3855,20.6743,45700.0],["2017-10-31",20.655,21.1555,20.3855,20.9438,104500.0],["2017-11-01",20.9726,20.9726,20.3085,20.7994,146100.0],["2017-11-02",20.7898,21.271,19.9428,20.9919,63400.0],["2017-11-03",21.0015,21.0496,20.3759,20.4336,55900.0],["2017-11-06",20.4721,20.963,20.2604,20.6069,44800.0],["2017-11-07",20.5684,20.9919,19.885,20.2315,31300.0],["2017-11-08",20.1353,20.193,19.6059,20.1353,49700.0],["2017-11-09",20.1257,20.7994,19.6637,20.4433,63700.0],["2017-11-10",20.4337,20.9823,20.4144,20.578,42200.0],["2017-11-13",20.5684,20.6358,19.9043,20.0679,65900.0],["2017-11-14",20.0487,20.2893,19.2883,20.116,61900.0],["2017-11-15",20.0102,20.4144,19.4712,20.1064,38100.0],["2017-11-16",20.193,20.7031,20.0005,20.4336,95900.0],["2017-11-17",20.5491,21.2903,20.0775,20.8475,169000.0],["2017-11-20",20.8571,21.4635,20.5203,21.1844,149000.0],["2017-11-21",25.2653,25.2653,22.811,23.3115,239200.0],["2017-11-22",23.2826,24.2066,23.1094,23.8601,151700.0],["2017-11-24",24.0141,24.9381,23.0035,24.0622,145500.0],["2017-11-27",23.8208,25.0278,23.8208,24.9313,366100.0],["2017-11-28",24.9506,25.472,24.3519,24.854,265800.0],["2017-11-29",24.854,25.6844,24.2553,24.5547,328000.0],["2017-11-30",24.5547,25.4913,24.5547,24.9023,330800.0],["2017-12-01",24.8926,24.9506,23.8595,24.5547,258400.0],["2017-12-04",24.8444,25.3754,24.5354,24.6802,163500.0],["2017-12-05",24.7285,24.8637,24.1878,24.6802,178200.0],["2017-12-06",24.7381,25.4913,24.4967,24.825,227800.0],["2017-12-07",24.9313,25.8872,24.9313,25.781,323800.0],["2017-12-08",25.8486,26.8914,25.6265,26.7948,202200.0],["2017-12-11",26.9107,26.9107,25.9548,26.1382,170500.0],["2017-12-12",26.1575,26.4376,25.4913,25.5492,99300.0],["2017-12-13",25.5492,26.1575,25.1147,25.8872,156000.0],["2017-12-14",26.0803,26.1479,25.3851,25.7906,151600.0],["2017-12-15",25.8099,26.312,25.5782,26.1093,337300.0],["2017-12-18",26.4086,27.1521,26.4086,26.5727,195000.0],["2017-12-19",26.5824,26.7659,26.1382,26.2541,115000.0],["2017-12-20",26.3989,26.5052,26.0513,26.4086,237900.0],["2017-12-21",26.5245,26.8141,26.1575,26.2638,81200.0],["2017-12-22",26.2444,26.2444,25.7327,26.1382,94500.0],["2017-12-26",26.1286,26.6017,26.061,26.2831,82600.0],["2017-12-27",26.312,26.312,25.8679,26.1286,74800.0],["2017-12-28",26.0706,26.0706,25.3851,25.5878,64700.0],["2017-12-29",25.6265,25.8486,25.3271,25.5492,105500.0],["2018-01-02",25.7617,26.3893,25.3658,25.5492,63000.0],["2018-01-03",25.5975,25.6168,25.1727,25.6168,112600.0],["2018-01-04",25.6361,25.6748,24.4967,25.2692,136700.0],["2018-01-05",25.3465,25.5589,24.8154,25.134,64800.0],["2018-01-08",25.2016,25.472,24.854,25.2113,68300.0],["2018-01-09",24.9023,24.9023,23.2222,24.4871,202300.0],["2018-01-10",24.4678,24.6319,23.8208,24.4098,98300.0],["2018-01-11",24.5643,24.8637,24.1395,24.6899,159600.0],["2018-01-12",24.8154,25.1051,24.1105,24.1781,129200.0],["2018-01-16",24.1974,24.603,23.4346,23.4925,93700.0],["2018-01-17",23.6663,24.1298,23.6567,23.8402,91100.0],["2018-01-18",23.8498,23.8498,23.2898,23.3091,63600.0],["2018-01-19",23.3381,23.9657,23.3381,23.7629,86400.0],["2018-01-22",23.7532,24.0912,23.5119,23.8305,88200.0],["2018-01-23",23.7339,24.7381,23.5022,23.6953,49200.0],["2018-01-24",23.6857,23.956,23.2318,23.4829,50600.0],["2018-01-25",23.5988,23.5988,23.0967,23.367,56200.0],["2018-01-26",23.338,23.4636,23.0001,23.338,51100.0],["2018-01-29",23.3767,23.8112,23.0194,23.4539,88900.0],["2018-01-30",23.2801,23.4346,23.087,23.1546,74800.0],["2018-01-31",23.1932,23.3284,22.4883,22.7008,98800.0],["2018-02-01",22.4594,23.0773,22.2952,22.7008,133900.0],["2018-02-02",22.527,22.527,21.6966,21.8221,109900.0],["2018-02-05",21.6966,22.1118,20.731,20.8662,115400.0],["2018-02-06",20.3834,21.4648,20.3254,20.9144,190200.0],["2018-02-07",20.9048,21.8993,20.6537,21.629,90700.0],["2018-02-08",21.7062,21.8704,21.2234,21.4359,115300.0],["2018-02-09",21.6869,22.5366,21.5035,22.3532,171300.0],["2018-02-12",22.4014,22.4014,21.8028,22.16,108700.0],["2018-02-13",22.1407,22.1504,21.1655,21.3586,105100.0],["2018-02-14",21.1172,22.3338,21.1172,22.218,96700.0],["2018-02-15",22.3049,22.3049,21.2331,22.0731,299200.0],["2018-02-16",21.909,22.9904,21.5517,21.909,99100.0],["2018-02-20",21.6579,22.3242,20.7696,20.9144,63100.0],["2018-02-21",20.9048,21.6773,20.9048,20.9724,53800.0],["2018-02-22",20.9724,21.6483,20.9241,21.349,44400.0],["2018-02-23",21.5131,21.5614,21.0496,21.4648,40600.0],["2018-02-26",21.6193,22.0538,21.5517,21.7448,90100.0],["2018-02-27",21.909,22.2759,21.571,21.7642,111300.0],["2018-02-28",21.909,22.1214,21.349,21.3972,88100.0],["2018-03-01",21.3393,21.6097,21.1752,21.4165,98700.0],["2018-03-02",21.2041,22.218,21.2041,21.7835,49800.0],["2018-03-05",21.6866,21.7156,20.8048,20.9501,117700.0],["2018-03-06",21.0083,21.735,20.8145,21.6478,66300.0],["2018-03-07",21.5121,21.6284,20.9598,21.1439,62100.0],["2018-03-08",21.3959,21.7544,20.8629,21.047,72900.0],["2018-03-09",21.1439,21.2214,20.6982,21.1342,82200.0],["2018-03-12",21.1924,21.9966,21.1633,21.3571,110200.0],["2018-03-13",21.4734,22.2389,21.4734,21.8416,134400.0],["2018-03-14",21.9385,22.7428,21.7738,22.5393,157000.0],["2018-03-15",22.6362,22.9269,22.2292,22.6459,171500.0],["2018-03-16",24.4192,27.1324,24.2835,25.6498,455400.0],["2018-03-19",25.708,26.9871,25.456,26.7739,189700.0],["2018-03-20",27.8301,28.896,27.646,28.8379,308300.0],["2018-03-21",28.8573,30.3786,28.6925,30.0879,249000.0],["2018-03-22",29.555,30.1848,29.555,29.6131,144200.0],["2018-03-23",29.7488,30.1267,28.5084,28.5472,285900.0],["2018-03-26",29.0705,30.0492,29.0705,29.8069,220900.0],["2018-03-27",30.0298,30.0298,29.4968,29.6131,134800.0],["2018-03-28",29.5647,30.3205,29.5065,29.9135,151100.0],["2018-03-29",29.9135,30.3786,29.1964,29.9523,272800.0],["2018-04-02",29.8069,30.931,29.6519,29.7294,190200.0],["2018-04-03",29.991,30.6112,29.4581,30.2042,140100.0],["2018-04-04",29.9038,30.6209,29.9038,30.4271,133700.0],["2018-04-05",30.524,30.9019,30.2914,30.8341,115500.0],["2018-04-06",30.6984,31.2992,30.65,31.0085,113700.0],["2018-04-09",31.0569,31.4833,30.9116,31.0182,130300.0],["2018-04-10",31.2411,31.3283,30.9019,31.0666,79700.0],["2018-04-11",30.9504,31.3283,30.679,30.9504,80000.0],["2018-04-12",31.1442,31.1442,30.6015,30.6306,91600.0],["2018-04-13",30.9988,30.9988,29.7972,30.4755,149500.0],["2018-04-16",30.5821,30.9891,29.9716,30.6209,75700.0],["2018-04-17",30.7953,31.4736,30.7081,31.1248,119000.0],["2018-04-18",31.1345,31.4155,29.9426,30.0589,111100.0],["2018-04-19",30.1073,30.2624,29.5356,29.9426,118200.0],["2018-04-20",29.7778,30.5628,29.274,29.3418,100200.0],["2018-04-23",29.3515,30.0589,29.3418,29.8166,69000.0],["2018-04-24",29.9523,30.1751,29.6228,29.7585,78900.0],["2018-04-25",29.8069,29.8941,29.429,29.6616,103600.0],["2018-04-26",29.7197,30.3205,29.6228,29.8941,61100.0],["2018-04-27",29.9523,30.5434,29.7197,30.4755,55700.0],["2018-04-30",30.5821,31.0957,29.6616,29.6809,75400.0],["2018-05-01",29.7003,29.7003,28.7313,28.7991,70200.0],["2018-05-02",28.7022,29.1674,28.6635,28.8185,107000.0],["2018-05-03",28.8088,29.4387,28.7798,29.0705,90100.0],["2018-05-04",28.9251,29.8941,28.7022,28.9929,86700.0],["2018-05-07",29.0026,29.2933,28.2371,28.2371,60100.0],["2018-05-08",28.1887,28.4697,27.7914,28.4212,83200.0],["2018-05-09",28.4794,29.5259,27.8011,28.7022,87300.0],["2018-05-10",28.5957,28.9929,28.053,28.3631,64500.0],["2018-05-11",28.3534,29.3709,28.3534,28.741,36900.0],["2018-05-14",28.7507,29.2643,28.4697,28.5375,66700.0],["2018-05-15",28.5278,29.1286,28.2856,28.867,79400.0],["2018-05-16",29.0317,29.9716,29.0317,29.4968,74700.0],["2018-05-17",29.4484,29.9135,29.3709,29.5937,53400.0],["2018-05-18",29.584,29.8844,29.3515,29.5065,74900.0],["2018-05-21",29.5259,29.7585,29.0026,29.5647,157400.0],["2018-05-22",29.584,30.1558,29.5065,29.5647,132400.0],["2018-05-23",26.9871,29.7972,26.9871,28.2953,200300.0],["2018-05-24",28.3437,28.3437,27.4231,28.179,142900.0],["2018-05-25",27.9949,29.5647,27.9658,29.5162,87200.0],["2018-05-29",29.3127,29.7488,28.741,28.9057,92300.0],["2018-05-30",28.8476,29.7488,28.8088,29.6422,81100.0],["2018-05-31",29.7391,29.7391,28.3534,29.0802,77600.0],["2018-06-01",29.2255,29.2255,28.7119,28.741,51800.0],["2018-06-04",28.9256,29.6155,28.8284,29.2268,48600.0],["2018-06-05",29.3045,30.2082,29.0422,30.1207,118700.0],["2018-06-06",30.1207,30.7523,29.7126,30.4122,113500.0],["2018-06-07",30.4511,30.626,29.4892,29.5863,70100.0],["2018-06-08",29.596,29.8875,29.5377,29.596,47200.0],["2018-06-11",29.5863,30.0041,29.5863,29.6835,98500.0],["2018-06-12",29.7904,29.7904,28.1677,28.3232,111000.0],["2018-06-13",28.294,28.3523,27.4876,27.7596,120400.0],["2018-06-14",27.7596,27.7596,27.0795,27.2058,104400.0],["2018-06-15",26.7686,27.5167,26.2828,27.0309,245500.0],["2018-06-18",27.0212,27.507,26.72,27.3516,109300.0],["2018-06-19",27.0698,27.575,26.8172,27.507,133600.0],["2018-06-20",27.4973,27.7596,26.9921,27.3321,81900.0],["2018-06-21",27.4099,27.4779,26.9143,27.2155,99500.0],["2018-06-22",27.3807,27.7791,27.0601,27.7402,246100.0],["2018-06-25",27.575,28.4204,27.0698,27.886,146700.0],["2018-06-26",27.8374,28.4204,27.8374,28.2649,110500.0],["2018-06-27",28.1386,28.2843,27.4584,27.5167,97600.0],["2018-06-28",27.5556,28.1094,27.2252,27.303,105800.0],["2018-06-29",27.4001,27.7596,26.6617,26.6617,130800.0],["2018-07-02",26.6131,26.7977,26.3605,26.6228,243400.0],["2018-07-03",26.7103,27.8957,26.7103,27.8471,69700.0],["2018-07-05",27.9345,27.9345,27.303,27.6625,93100.0],["2018-07-06",27.6722,27.9151,27.439,27.7402,63800.0],["2018-07-09",27.886,27.886,27.371,27.6042,58100.0],["2018-07-10",27.6333,28.1289,27.1281,27.303,69800.0],["2018-07-11",27.2058,27.2933,26.9435,27.0698,95400.0],["2018-07-12",27.1767,27.1767,26.3702,26.516,126200.0],["2018-07-13",26.5937,26.8172,26.4577,26.6228,125900.0],["2018-07-16",26.652,26.7491,26.2245,26.7006,64200.0],["2018-07-17",26.6617,27.2738,26.6617,27.1767,63000.0],["2018-07-18",27.1669,27.9345,27.1669,27.8957,71700.0],["2018-07-19",27.8179,28.5661,27.8179,28.294,55700.0],["2018-07-20",28.1677,28.4106,27.9734,28.022,51000.0],["2018-07-23",27.9345,28.4009,27.9345,28.1677,46100.0],["2018-07-24",28.1774,28.4787,27.5265,27.6333,64400.0],["2018-07-25",27.6042,28.2066,27.2252,27.4293,78100.0],["2018-07-26",27.4196,28.1969,27.4196,27.886,57100.0],["2018-07-27",27.8957,28.4787,27.2058,27.439,89400.0],["2018-07-30",27.4487,27.4487,26.3702,27.1864,70300.0],["2018-07-31",27.2835,27.9345,27.2835,27.6042,99500.0],["2018-08-01",27.5945,28.4592,27.0115,27.4099,58200.0],["2018-08-02",27.303,28.0706,27.303,27.9443,79200.0],["2018-08-03",27.954,28.7216,26.6423,27.6431,65500.0],["2018-08-06",27.7013,27.8374,27.2933,27.6819,43400.0],["2018-08-07",27.7791,27.886,27.4876,27.5847,53300.0],["2018-08-08",27.643,27.7402,27.3321,27.6042,60400.0],["2018-08-09",27.643,28.0997,27.5167,27.7305,55800.0],["2018-08-10",27.6431,28.2843,27.5945,28.1289,59600.0],["2018-08-13",28.1483,28.7118,27.6625,28.5855,55200.0],["2018-08-14",28.605,29.8195,28.5758,29.7321,74200.0],["2018-08-15",29.6349,29.7806,28.2649,28.6438,60800.0],["2018-08-16",28.7118,29.0519,28.4495,28.7216,39500.0],["2018-08-17",28.6633,29.6543,28.4106,29.2754,71100.0],["2018-08-20",29.2657,30.8689,29.2657,30.5482,140500.0],["2018-08-21",30.5385,31.9182,29.7321,31.0438,167900.0],["2018-08-22",31.0438,32.0154,31.0049,31.5782,192900.0],["2018-08-23",33.2397,33.9101,28.7604,29.7806,260400.0],["2018-08-24",30.247,32.9676,30.247,32.5984,148800.0],["2018-08-27",32.8413,32.8413,30.898,31.6753,87000.0],["2018-08-28",31.9668,32.5401,31.5296,31.8405,69200.0],["2018-08-29",31.6948,31.8794,30.4997,30.694,80400.0],["2018-08-30",30.6065,30.966,29.8001,30.1693,90400.0],["2018-08-31",30.179,30.4226,29.8673,30.1401,62800.0],["2018-09-04",30.1498,30.3446,29.5946,30.1303,168400.0],["2018-09-05",30.1303,30.6174,29.955,30.4031,188900.0],["2018-09-06",30.4421,30.7928,29.6238,29.6627,41600.0],["2018-09-07",29.6335,30.0524,29.2731,29.7017,71000.0],["2018-09-10",29.9063,29.994,29.3608,29.9063,82700.0],["2018-09-11",29.8089,31.4844,29.7602,31.4454,114700.0],["2018-09-12",31.4357,31.4649,29.5458,29.6627,135800.0],["2018-09-13",29.7699,29.9258,29.2731,29.4777,80100.0],["2018-09-14",29.4874,29.6433,28.6691,28.7178,50100.0],["2018-09-17",28.6691,30.0232,28.6691,29.429,119300.0],["2018-09-18",29.4387,29.7309,29.2146,29.6238,99200.0],["2018-09-19",29.6433,30.1206,29.3802,29.6627,73300.0],["2018-09-20",29.6822,29.6822,28.7276,29.1172,67200.0],["2018-09-21",29.1075,29.3218,28.4061,28.5327,187800.0],["2018-09-24",28.4451,29.3121,27.9872,28.0651,70800.0],["2018-09-25",28.1236,29.0296,27.5586,27.7534,65800.0],["2018-09-26",27.8021,28.0846,27.5976,27.7826,53700.0],["2018-09-27",27.7924,28.5522,27.6852,28.4158,58200.0],["2018-09-28",28.4256,28.4256,27.7729,28.0262,74500.0],["2018-10-01",28.0749,28.1236,26.9157,27.2663,80200.0],["2018-10-02",27.2274,27.4222,26.565,26.5747,116100.0],["2018-10-03",26.7598,26.7598,25.9318,26.185,58900.0],["2018-10-04",26.0974,26.1948,25.2012,25.3181,48400.0],["2018-10-05",25.4155,25.9512,24.5972,24.792,75200.0],["2018-10-08",24.9089,25.6493,24.6556,25.4447,55400.0],["2018-10-09",25.4544,26.5163,25.1524,26.0681,100500.0],["2018-10-10",26.0584,26.3507,25.3765,25.4934,61500.0],["2018-10-11",25.435,26.3019,25.2791,25.4155,79200.0],["2018-10-12",25.7369,25.9902,24.9966,25.7467,69000.0],["2018-10-15",25.7369,26.4188,25.357,26.1169,51800.0],["2018-10-16",26.2435,26.6234,25.5421,26.1948,49600.0],["2018-10-17",26.1169,26.1169,25.2012,26.0,49700.0],["2018-10-18",25.8733,26.3019,25.055,25.8441,62300.0],["2018-10-19",25.8538,26.4286,25.0356,25.2596,44400.0],["2018-10-22",25.3375,26.4773,25.2499,25.9123,54900.0],["2018-10-23",25.6785,26.2727,24.9284,25.9025,59500.0],["2018-10-24",25.8928,26.6819,25.2012,25.2304,43600.0],["2018-10-25",25.2499,25.8733,25.2499,25.5713,41100.0],["2018-10-26",25.3473,25.9902,25.1427,25.2596,52100.0],["2018-10-29",25.4544,26.263,25.1427,25.4934,41900.0],["2018-10-30",25.5324,26.4675,24.9966,26.2338,40000.0],["2018-10-31",26.4481,26.4481,24.6264,24.6751,138700.0],["2018-11-01",24.6849,25.1427,24.0809,24.9868,114200.0],["2018-11-02",25.0745,25.4252,24.7238,25.1037,20400.0],["2018-11-05",25.0648,25.5518,24.8115,25.357,53100.0],["2018-11-06",25.2693,25.9318,25.0258,25.8344,46400.0],["2018-11-07",25.8441,25.9415,25.3765,25.8636,62700.0],["2018-11-08",25.9123,26.2825,25.8636,26.1753,123200.0],["2018-11-09",26.0681,26.0681,25.6785,25.8149,40700.0],["2018-11-12",25.8344,25.8344,24.7336,25.3862,78500.0],["2018-11-13",25.4544,25.5031,24.49,25.094,131600.0],["2018-11-14",25.2986,25.9805,24.1978,24.7628,78600.0],["2018-11-15",24.5485,25.2109,24.0711,24.7141,65600.0],["2018-11-16",24.4316,24.7043,23.8471,24.4024,99400.0],["2018-11-19",24.2465,24.6167,22.8242,22.8827,70900.0],["2018-11-20",22.4541,22.9119,21.5773,21.6747,85900.0],["2018-11-21",21.6747,22.2885,21.6553,21.7429,48300.0],["2018-11-23",21.7137,22.2105,21.5968,21.7429,30500.0],["2018-11-26",22.0547,22.0547,21.5384,21.8501,75000.0],["2018-11-27",21.8306,22.1229,21.6553,21.8793,74100.0],["2018-11-28",21.8014,22.1229,21.2754,22.0644,94600.0],["2018-11-29",22.0547,22.571,21.8306,22.2787,167000.0],["2018-11-30",21.9183,21.967,19.0933,19.97,270800.0],["2018-12-03",19.668,20.2525,19.4147,19.9603,156100.0],["2018-12-04",20.1161,20.2233,19.2394,19.2784,116700.0],["2018-12-06",18.9471,19.5803,18.9471,19.5414,142900.0],["2018-12-07",19.405,19.5803,18.6452,19.2394,243200.0],["2018-12-10",19.1709,19.8165,19.0144,19.4937,129500.0],["2018-12-11",19.6893,19.7676,18.6525,19.3176,140000.0],["2018-12-12",19.3959,19.8752,19.0242,19.3274,159600.0],["2018-12-13",19.2296,19.3176,17.9581,18.2808,134100.0],["2018-12-14",18.1341,18.8286,18.1341,18.5743,112200.0],["2018-12-17",18.5743,19.2981,18.2711,18.6721,265200.0],["2018-12-18",18.7895,19.6893,18.7895,19.4937,135400.0],["2018-12-19",19.4839,19.8947,19.0144,19.0731,135200.0],["2018-12-20",18.946,19.034,17.5864,17.6353,253300.0],["2018-12-21",17.5766,18.4373,17.4397,17.6255,374500.0],["2018-12-24",17.557,18.408,17.4005,18.1146,56600.0],["2018-12-26",18.2417,19.4057,17.6646,19.3665,103300.0],["2018-12-27",18.897,19.3665,18.5743,18.9557,107500.0],["2018-12-28",18.9655,19.973,18.9655,19.7382,90500.0],["2018-12-31",19.8262,20.0219,19.6306,19.9436,75700.0],["2019-01-02",19.6698,20.4816,19.6698,20.2957,103800.0],["2019-01-03",20.1979,20.4033,19.7089,19.7578,143000.0],["2019-01-04",19.9632,20.4229,19.8556,20.1686,166700.0],["2019-01-07",20.1979,21.1956,20.1979,21.0587,99800.0],["2019-01-08",21.2445,21.2445,20.4425,20.9119,64100.0],["2019-01-09",20.9902,21.1858,20.9022,20.9022,52100.0],["2019-01-10",20.6185,20.6185,20.1295,20.4718,73900.0],["2019-01-11",20.3838,21.1858,20.3838,21.0,77100.0],["2019-01-14",20.8533,21.5771,20.8533,20.9413,78400.0],["2019-01-15",19.7187,19.7187,18.9362,19.1024,178600.0],["2019-01-16",18.9949,19.8654,18.9949,19.836,131000.0],["2019-01-17",19.8067,20.0806,19.6013,19.9827,76600.0],["2019-01-18",20.0219,20.2566,20.0219,20.1588,104500.0],["2019-01-22",20.0903,20.8826,19.9827,20.6479,123100.0],["2019-01-23",20.6772,20.9609,20.462,20.6968,54700.0],["2019-01-24",20.7261,20.7554,19.9534,19.9632,32200.0],["2019-01-25",19.9143,20.6185,19.9045,20.5403,37600.0],["2019-01-28",20.374,20.6087,20.1784,20.5403,41100.0],["2019-01-29",20.5794,20.5794,20.1881,20.2762,34600.0],["2019-01-30",20.3251,20.3446,20.061,20.3349,33200.0],["2019-01-31",20.374,20.374,19.8752,20.0414,46000.0],["2019-02-01",20.0806,20.2273,19.66,19.9436,25700.0],["2019-02-04",20.0806,20.3153,19.9827,20.1197,33600.0],["2019-02-05",20.374,20.4816,19.7969,20.2566,35200.0],["2019-02-06",20.3544,20.3544,19.6795,19.9338,25900.0],["2019-02-07",19.8165,19.9925,19.3176,19.9338,116900.0],["2019-02-08",19.973,20.4033,19.973,20.1392,37700.0],["2019-02-11",20.0806,20.5598,20.0708,20.5109,40900.0],["2019-02-12",20.4131,20.7359,20.2957,20.3055,81900.0],["2019-02-13",20.2664,20.5598,19.7089,19.9534,65300.0],["2019-02-14",19.836,20.1588,19.6698,19.836,45800.0],["2019-02-15",19.9632,20.8337,19.9436,20.5892,114700.0],["2019-02-19",20.599,21.088,20.2077,20.2664,61800.0],["2019-02-20",20.1686,20.5794,19.9827,19.9925,43800.0],["2019-02-21",20.0806,20.3838,19.7969,19.9827,53100.0],["2019-02-22",20.2175,21.2347,20.1001,21.2152,110700.0],["2019-02-25",21.5086,21.6553,20.599,20.6576,62500.0],["2019-02-26",20.6674,20.7065,20.2077,20.5501,34900.0],["2019-02-27",20.4425,20.8826,20.1784,20.7848,41500.0],["2019-02-28",20.7555,21.2152,20.0219,21.1663,49700.0],["2019-03-01",21.4108,21.8118,21.2152,21.3521,66900.0],["2019-03-04",21.3914,21.3914,20.7533,20.8023,50000.0],["2019-03-05",20.9103,21.1263,20.6256,20.7729,36600.0],["2019-03-06",20.6649,20.9692,20.3311,20.4195,30100.0],["2019-03-07",20.3115,20.5176,19.693,20.3704,44800.0],["2019-03-08",20.2624,20.3213,19.6636,19.9875,43000.0],["2019-03-11",19.9875,20.5765,19.9777,20.5176,48900.0],["2019-03-12",20.5275,20.5275,19.801,20.125,125500.0],["2019-03-13",20.2133,21.0772,20.0759,20.6944,77000.0],["2019-03-14",20.5962,20.6158,19.8108,20.0955,43000.0],["2019-03-15",20.0661,20.0661,18.2794,18.6524,225200.0],["2019-03-18",18.8684,20.0366,18.8684,19.3494,103800.0],["2019-03-19",19.2905,19.4378,18.9469,19.3396,98800.0],["2019-03-20",19.3298,19.4378,18.8782,19.1825,75200.0],["2019-03-21",19.0451,19.0942,18.1419,18.2597,92000.0],["2019-03-22",18.0634,18.2303,17.7591,18.0241,112200.0],["2019-03-25",18.0045,18.7506,17.9161,18.3284,133000.0],["2019-03-26",18.4659,18.5641,18.0143,18.5248,90200.0],["2019-03-27",18.515,18.8487,18.2695,18.8389,81800.0],["2019-03-28",19.0058,19.1138,18.7604,18.9862,92500.0],["2019-03-29",18.8586,19.0647,18.6033,18.9567,173600.0],["2019-04-01",19.0156,19.6341,18.9371,19.4083,72300.0],["2019-04-02",19.4083,19.4083,18.623,18.7211,76500.0],["2019-04-03",18.9175,19.585,18.9175,19.5065,115700.0],["2019-04-04",19.5065,20.0072,19.4967,19.9581,54300.0],["2019-04-05",19.8599,20.3017,19.7814,19.8795,93400.0],["2019-04-08",19.7617,20.125,19.5948,19.6636,59900.0],["2019-04-09",19.4672,19.6341,19.3592,19.3691,100800.0],["2019-04-10",19.4476,19.7126,19.2022,19.5556,67200.0],["2019-04-11",19.5752,19.6537,18.78,19.0058,98500.0],["2019-04-12",19.1531,19.6047,18.8978,18.9469,49000.0],["2019-04-15",18.9666,19.1727,18.888,18.996,52400.0],["2019-04-16",19.0844,19.3101,18.9469,19.0549,55300.0],["2019-04-17",19.1433,19.32,18.8291,19.2022,57100.0],["2019-04-18",19.1531,19.32,18.9567,19.0647,65700.0],["2019-04-22",19.0647,19.104,18.2499,18.3579,55900.0],["2019-04-23",18.4757,18.4757,18.0437,18.2106,103500.0],["2019-04-24",18.3677,18.9764,18.2008,18.7898,89400.0],["2019-04-25",18.78,18.8487,18.2695,18.5248,42300.0],["2019-04-26",18.4364,18.672,18.2205,18.623,56200.0],["2019-04-29",18.6131,18.8095,18.2401,18.4168,55900.0],["2019-04-30",18.3775,18.407,18.0634,18.1714,80100.0],["2019-05-01",18.191,18.5248,17.8965,18.4953,66900.0],["2019-05-02",18.5346,18.8291,18.5052,18.5542,58700.0],["2019-05-03",18.672,19.2218,18.5641,19.1433,87900.0],["2019-05-06",18.9666,18.9666,18.4561,18.6524,65400.0],["2019-05-07",18.5248,18.7408,18.2892,18.4462,57600.0],["2019-05-08",18.3873,18.6033,18.2597,18.5346,54000.0],["2019-05-09",18.3972,18.5739,18.1812,18.5542,43600.0],["2019-05-10",18.4757,18.4855,18.1419,18.3972,38300.0],["2019-05-13",17.818,17.818,17.1995,17.2093,41000.0],["2019-05-14",17.2191,17.9161,17.1209,17.7492,50700.0],["2019-05-15",17.6609,17.6903,17.3271,17.5333,35900.0],["2019-05-16",17.5922,17.6413,16.9442,16.9541,39400.0],["2019-05-17",17.0031,18.3677,16.9639,17.9848,163800.0],["2019-05-20",17.9848,18.2499,17.278,17.3958,58500.0],["2019-05-21",17.3271,17.7394,17.2093,17.5234,98100.0],["2019-05-22",17.3467,17.5333,16.689,16.8853,141400.0],["2019-05-23",14.5783,15.5502,13.2432,14.3624,539600.0],["2019-05-24",14.3624,15.8055,14.3624,15.0299,176300.0],["2019-05-28",14.6176,15.0201,14.2347,14.2544,140300.0],["2019-05-29",14.0973,14.1955,13.4886,13.8911,162600.0],["2019-05-30",14.0286,14.2053,13.7439,13.9206,135600.0],["2019-05-31",13.7242,13.793,13.1647,13.4297,132200.0],["2019-06-03",13.41,14.1012,13.3112,13.8445,104800.0],["2019-06-04",13.9531,14.2493,13.568,13.6569,76700.0],["2019-06-05",13.7753,13.8938,13.3507,13.4989,116900.0],["2019-06-06",13.5581,13.8741,13.3804,13.7951,127400.0],["2019-06-07",13.7655,14.1012,13.6766,13.9728,207600.0],["2019-06-10",14.0321,14.4468,14.0321,14.0913,74900.0],["2019-06-11",14.2197,14.5258,14.1703,14.2987,102000.0],["2019-06-12",14.2,14.6443,14.2,14.5258,126800.0],["2019-06-13",14.6443,14.9603,14.4962,14.7826,119400.0],["2019-06-14",14.7925,14.9998,14.6246,14.6937,68000.0],["2019-06-17",14.7925,15.2763,14.7727,15.1282,108800.0],["2019-06-18",15.1578,15.3751,14.8813,14.9505,196500.0],["2019-06-19",14.9801,15.1381,14.7036,14.7332,94200.0],["2019-06-20",14.7826,14.832,14.2098,14.2987,79800.0],["2019-06-21",14.2691,14.911,14.2296,14.7826,155200.0],["2019-06-24",14.7036,15.0097,14.4271,14.5456,129600.0],["2019-06-25",14.5357,14.6838,14.1012,14.1308,130100.0],["2019-06-26",14.121,14.8813,14.121,14.6147,88700.0],["2019-06-27",14.7036,14.9702,14.4468,14.5258,103400.0],["2019-06-28",14.5357,14.7727,14.3382,14.437,177800.0],["2019-07-01",14.6443,14.6937,14.1012,14.2296,114200.0],["2019-07-02",14.4073,14.437,13.805,13.9037,136000.0],["2019-07-03",13.9136,14.6838,13.9136,14.6048,47900.0],["2019-07-05",14.5061,14.9702,14.5061,14.9702,45700.0],["2019-07-08",14.8813,15.2269,14.832,15.0788,65100.0],["2019-07-09",14.9505,15.3751,14.911,15.0591,82000.0],["2019-07-10",15.1084,15.2566,14.8023,15.0591,61700.0],["2019-07-11",15.0788,15.3849,14.9011,15.0295,58500.0],["2019-07-12",15.0393,15.6614,14.9505,15.5232,63500.0],["2019-07-15",15.5331,15.7898,15.3059,15.7701,73500.0],["2019-07-16",15.7799,15.9972,15.3751,15.4936,112700.0],["2019-07-17",15.3948,15.4047,14.9406,15.2368,80100.0],["2019-07-18",15.2171,15.5726,15.1578,15.4343,73700.0],["2019-07-19",15.4639,15.7009,15.3059,15.3356,73200.0],["2019-07-22",15.3356,15.3356,14.6345,14.674,51700.0],["2019-07-23",14.6937,14.7135,14.358,14.5456,39800.0],["2019-07-24",14.6048,15.1282,14.6048,14.99,61400.0],["2019-07-25",14.9801,15.1776,14.2395,14.3086,42000.0],["2019-07-26",14.3086,14.6641,14.2098,14.5555,48500.0],["2019-07-29",14.4271,14.9702,14.4271,14.6641,39600.0],["2019-07-30",14.6443,14.9702,14.595,14.8616,51900.0],["2019-07-31",14.753,15.4244,14.7332,15.1578,69900.0],["2019-08-01",15.0788,15.4047,14.6048,14.6838,128200.0],["2019-08-02",14.6443,14.8221,14.4468,14.8122,78700.0],["2019-08-05",14.7628,14.9505,14.4962,14.832,87400.0],["2019-08-06",14.8912,15.2368,14.6147,15.0591,117500.0],["2019-08-07",14.8813,15.1677,14.5357,15.0887,74200.0],["2019-08-08",15.1084,15.1084,14.6641,14.99,90300.0],["2019-08-09",14.99,15.3059,14.7925,14.9505,104900.0],["2019-08-12",14.8418,15.6219,14.8221,15.3849,76900.0],["2019-08-13",15.2368,16.481,15.2171,15.6121,87000.0],["2019-08-14",15.3257,15.3257,14.7925,15.1084,66900.0],["2019-08-15",15.1282,15.4541,14.6838,14.8813,75100.0],["2019-08-16",14.8715,15.2072,14.7135,15.1084,53100.0],["2019-08-19",15.2269,15.4639,15.0689,15.2467,124000.0],["2019-08-20",15.2467,15.3356,14.4468,14.5258,75600.0],["2019-08-21",14.7332,15.0196,14.5555,14.8023,106600.0],["2019-08-22",17.0933,17.2019,16.0959,16.7279,190300.0],["2019-08-23",16.2737,16.4712,15.6022,15.7898,99200.0],["2019-08-26",15.8984,17.5377,15.8491,17.5377,102900.0],["2019-08-27",17.5377,17.5377,16.2836,16.2836,99100.0],["2019-08-28",16.2342,16.797,16.0861,16.481,79400.0],["2019-08-29",16.6687,17.2612,16.6687,16.9155,110200.0],["2019-08-30",16.9751,17.2826,16.3401,16.6774,69800.0],["2019-09-03",16.5683,16.727,15.983,16.3897,89700.0],["2019-09-04",16.3699,16.6377,16.2707,16.3401,51300.0],["2019-09-05",16.5782,17.0445,16.5088,16.6179,89500.0],["2019-09-06",16.7965,17.0247,16.4691,16.5782,50600.0],["2019-09-09",16.6675,17.4612,16.5782,17.2529,124600.0],["2019-09-10",17.233,18.3045,17.233,18.1954,133900.0],["2019-09-11",18.3541,18.9791,17.7787,18.8799,97500.0],["2019-09-12",19.0883,19.2371,18.5724,19.1676,117500.0],["2019-09-13",19.2768,19.4454,18.6319,18.7509,71200.0],["2019-09-16",18.6517,18.7013,17.9374,18.1061,53600.0],["2019-09-17",17.9969,18.3045,17.7092,18.0168,76500.0],["2019-09-18",17.987,18.1557,17.5207,17.8184,150100.0],["2019-09-19",17.9573,18.2053,17.7092,17.8878,66000.0],["2019-09-20",17.8779,18.2152,17.7886,17.9672,208200.0],["2019-09-23",17.8481,18.4037,17.7092,18.2747,124600.0],["2019-09-24",18.2847,18.5823,18.0763,18.1061,96600.0],["2019-09-25",18.1954,18.7013,17.8977,18.4632,57900.0],["2019-09-26",18.3739,18.6517,17.858,18.4136,87300.0],["2019-09-27",18.4632,18.8303,18.2648,18.5327,99400.0],["2019-09-30",18.5327,18.7807,18.1358,18.1557,93600.0],["2019-10-01",18.2847,18.7708,17.858,17.8878,92900.0],["2019-10-02",17.7688,17.9771,17.3521,17.6398,72100.0],["2019-10-03",17.6596,17.6596,17.0346,17.3918,55700.0],["2019-10-04",17.3025,17.5604,17.0445,17.3124,119800.0],["2019-10-07",17.2529,17.7291,17.0743,17.3818,61200.0],["2019-10-08",17.1735,17.3818,16.9651,17.2033,77600.0],["2019-10-09",17.3025,17.9672,17.1636,17.9374,146000.0],["2019-10-10",17.9473,18.1557,17.5902,17.9771,58200.0],["2019-10-11",18.1755,18.8502,18.1755,18.3243,80900.0],["2019-10-14",18.2648,18.2648,17.8382,17.858,38800.0],["2019-10-15",17.9672,18.116,17.6299,17.8382,81100.0],["2019-10-16",17.739,18.116,17.739,17.9076,93400.0],["2019-10-17",18.0267,18.2847,17.8779,18.2549,69200.0],["2019-10-18",18.0168,18.6517,18.0168,18.235,79300.0],["2019-10-21",18.2847,18.6121,17.7092,17.9076,79700.0],["2019-10-22",17.9473,18.4533,17.7985,18.2847,83800.0],["2019-10-23",18.2053,18.4732,18.0069,18.1358,62700.0],["2019-10-24",18.1458,18.1458,17.5902,17.8382,69900.0],["2019-10-25",17.6695,18.2747,17.6001,18.1259,59100.0],["2019-10-28",18.3045,18.3541,17.9771,17.9969,44300.0],["2019-10-29",17.868,17.9969,17.6596,17.8382,51500.0],["2019-10-30",17.868,18.0366,17.4711,17.8977,60100.0],["2019-10-31",17.739,17.8977,17.481,17.7092,50100.0],["2019-11-01",17.858,18.2747,17.7886,17.9076,48800.0],["2019-11-04",18.0267,18.116,17.9176,18.0862,26800.0],["2019-11-05",18.0168,18.7906,18.0168,18.6716,48400.0],["2019-11-06",18.6914,18.999,18.5327,18.8006,64000.0],["2019-11-07",18.8799,19.0387,18.6517,18.7113,51700.0],["2019-11-08",18.5029,18.8303,18.3243,18.5922,53900.0],["2019-11-11",18.5823,18.7013,17.9076,18.3045,50100.0],["2019-11-12",18.3045,18.5922,18.1755,18.2251,54800.0],["2019-11-13",18.1358,18.7609,18.0763,18.5029,68300.0],["2019-11-14",18.622,18.9394,18.4831,18.622,54500.0],["2019-11-15",18.7609,18.8006,18.3442,18.6517,53200.0],["2019-11-18",18.6418,18.6418,17.9969,18.0465,53600.0],["2019-11-19",17.9573,18.1656,17.6596,18.0069,60100.0],["2019-11-20",17.9077,18.1954,17.6596,17.858,77200.0],["2019-11-21",17.9473,18.2251,17.8382,18.1061,94400.0],["2019-11-22",18.2251,18.741,18.0664,18.6716,64400.0],["2019-11-25",18.7113,19.6042,18.5029,19.5843,97400.0],["2019-11-26",19.8423,21.0725,19.1081,19.7927,334700.0],["2019-11-27",19.753,20.5268,19.7034,20.4276,65300.0],["2019-11-29",20.378,20.636,20.0903,20.3681,48600.0],["2019-12-02",20.3582,20.7153,19.9216,20.6558,101000.0],["2019-12-03",20.4574,20.8344,20.3582,20.636,103500.0],["2019-12-04",20.6657,21.2412,20.5764,20.8542,142900.0],["2019-12-05",21.0229,21.1717,20.3979,20.4772,156100.0],["2019-12-06",20.7848,21.1023,20.5268,20.5864,104500.0],["2019-12-09",20.5864,21.4528,20.5067,21.1341,103500.0],["2019-12-10",21.0744,21.403,20.7955,21.3234,67500.0],["2019-12-11",21.2138,21.3034,20.7955,21.1341,80500.0],["2019-12-12",21.0744,21.7715,20.6461,21.652,86500.0],["2019-12-13",21.6919,21.7417,21.1541,21.662,76100.0],["2019-12-16",21.8014,22.0106,21.3831,21.4329,88400.0],["2019-12-17",21.403,21.7516,21.2238,21.7018,62500.0],["2019-12-18",21.6321,22.0106,21.6321,21.8711,63000.0],["2019-12-19",21.8114,21.9707,21.6122,21.7118,82200.0],["2019-12-20",21.7217,22.15,21.662,21.7616,149600.0],["2019-12-23",21.7217,21.9707,21.2238,21.9409,67300.0],["2019-12-24",21.9409,22.3293,21.911,22.2297,45600.0],["2019-12-26",22.2695,22.8073,22.2098,22.6679,64700.0],["2019-12-27",22.7277,22.9966,22.5982,22.7077,87600.0],["2019-12-30",22.7077,23.2356,22.6081,23.0563,67500.0],["2019-12-31",22.9468,23.2456,22.7974,23.0264,67600.0],["2020-01-02",23.1061,23.1061,22.5285,22.5583,96400.0],["2020-01-03",22.4488,22.6878,22.1799,22.6281,86700.0],["2020-01-06",22.409,23.0563,22.3691,22.638,116700.0],["2020-01-07",22.5583,22.7277,22.2596,22.2894,66200.0],["2020-01-08",22.389,22.7177,22.2795,22.2994,79300.0],["2020-01-09",22.2496,22.3791,21.911,21.9707,70900.0],["2020-01-10",21.9409,22.3193,21.7516,22.1998,79000.0],["2020-01-13",22.16,22.7775,21.6122,22.5583,63600.0],["2020-01-14",22.399,23.0065,22.3691,22.7775,94000.0],["2020-01-15",22.6679,22.9766,21.7018,21.7118,114600.0],["2020-01-16",21.901,22.6679,21.7417,22.5583,88500.0],["2020-01-17",22.6978,22.6978,22.1301,22.3392,66700.0],["2020-01-21",22.2396,22.5384,21.9707,22.1998,80800.0],["2020-01-22",22.14,22.3791,21.9807,22.0803,62400.0],["2020-01-23",22.0106,22.7177,21.8512,22.6679,68300.0],["2020-01-24",22.6679,23.0762,22.5085,22.7476,230400.0],["2020-01-27",22.3592,23.1659,22.1002,23.0264,119600.0],["2020-01-28",23.0663,23.5842,23.0663,23.2456,99400.0],["2020-01-29",23.2754,23.5244,23.2057,23.2256,103600.0],["2020-01-30",23.0962,23.5244,23.0762,23.375,98900.0],["2020-01-31",23.3352,23.4149,23.0165,23.1958,144900.0],["2020-02-03",23.3153,23.6439,23.0762,23.4647,113000.0],["2020-02-04",23.6539,24.1618,23.3252,23.5244,138700.0],["2020-02-05",23.6937,23.9626,23.2157,23.7635,146700.0],["2020-02-06",23.9626,24.5503,23.7037,24.2116,122200.0],["2020-02-07",24.1718,24.1718,23.5742,23.8033,83000.0],["2020-02-10",23.873,24.3511,23.8232,24.122,119600.0],["2020-02-11",24.1618,24.5702,24.0124,24.361,84300.0],["2020-02-12",24.4407,24.6797,23.9328,23.9626,115900.0],["2020-02-13",23.9427,24.4507,23.7037,23.8431,97800.0],["2020-02-14",23.9029,23.9826,23.3153,23.5443,94000.0],["2020-02-18",23.624,23.9228,23.1559,23.5742,103800.0],["2020-02-19",23.5045,23.5045,22.887,22.897,97400.0],["2020-02-20",22.897,23.3352,22.5982,22.7177,92700.0],["2020-02-21",22.7775,22.9866,22.15,22.409,77800.0],["2020-02-24",21.8114,22.1699,21.5126,22.0504,80600.0],["2020-02-25",22.0504,22.0504,21.4927,21.5425,60200.0],["2020-02-26",21.5524,21.7815,21.1142,21.1839,64600.0],["2020-02-27",20.9349,20.9349,20.0485,20.1382,162800.0],["2020-02-28",19.7996,20.3274,19.4211,19.69,105900.0],["2020-03-02",19.7,19.7,18.98,19.21,65900.0],["2020-03-03",19.18,19.38,18.5,18.64,89500.0],["2020-03-04",18.69,18.82,18.3,18.73,136700.0],["2020-03-05",18.46,18.56,17.57,17.66,74500.0],["2020-03-06",17.23,17.65,16.89,17.26,206700.0],["2020-03-09",16.35,16.43,15.06,15.2,98700.0],["2020-03-10",15.48,15.48,14.62,14.98,79600.0],["2020-03-11",14.68,14.68,13.8,14.0,190200.0],["2020-03-12",13.23,13.31,12.14,12.21,96000.0],["2020-03-13",15.05,17.05,14.75,15.79,301100.0],["2020-03-16",16.0,16.0,13.82,13.93,228700.0],["2020-03-17",13.99,15.0,13.5,14.38,267100.0],["2020-03-18",13.4,14.34,7.95,9.62,301300.0],["2020-03-19",9.56,11.38,9.5,10.66,312600.0],["2020-03-20",10.62,10.79,8.82,8.82,591100.0],["2020-03-23",9.05,9.46,8.32,8.75,200000.0],["2020-03-24",9.16,9.77,8.79,9.5,185300.0],["2020-03-25",9.58,10.23,9.28,9.62,95300.0],["2020-03-26",9.73,10.63,9.52,10.01,119400.0],["2020-03-27",9.68,9.68,9.19,9.3,91400.0],["2020-03-30",9.38,9.38,8.83,9.19,83600.0],["2020-03-31",9.23,9.38,8.72,8.9,92500.0],["2020-04-01",8.59,8.59,7.43,7.43,111500.0],["2020-04-02",7.4,7.9,7.14,7.43,88800.0],["2020-04-03",7.37,8.07,6.7,7.12,98100.0],["2020-04-06",7.31,8.76,7.26,8.68,158700.0],["2020-04-07",9.17,9.62,8.87,9.0,130800.0],["2020-04-08",9.24,9.58,9.23,9.42,79700.0],["2020-04-09",9.62,10.52,9.44,10.42,99900.0],["2020-04-13",10.4,10.44,10.01,10.25,68600.0],["2020-04-14",10.49,10.56,10.13,10.43,109700.0],["2020-04-15",9.95,10.57,9.95,10.3,112900.0],["2020-04-16",10.21,10.37,10.03,10.31,102000.0],["2020-04-17",10.58,11.17,10.35,11.13,119700.0],["2020-04-20",10.84,11.1,10.3,10.44,145100.0],["2020-04-21",10.1,10.45,9.79,9.95,102000.0],["2020-04-22",10.03,10.24,9.71,9.76,65200.0],["2020-04-23",9.77,10.1,9.4,9.41,83400.0],["2020-04-24",9.44,9.65,9.07,9.59,54200.0],["2020-04-27",9.6,10.53,9.6,10.29,67600.0],["2020-04-28",10.74,11.81,10.74,11.02,77200.0],["2020-04-29",11.5,12.18,11.5,12.09,108400.0],["2020-04-30",11.68,11.92,11.28,11.36,77300.0],["2020-05-01",11.05,11.17,10.51,11.0,67400.0],["2020-05-04",10.8,11.37,10.63,11.03,80200.0],["2020-05-05",11.13,11.4,10.4,10.5,71700.0],["2020-05-06",10.47,10.73,10.03,10.15,113200.0],["2020-05-07",10.39,10.88,10.32,10.82,167300.0],["2020-05-08",11.14,12.37,11.01,12.17,221400.0],["2020-05-11",11.89,12.19,11.38,11.82,98000.0],["2020-05-12",12.0,12.0,11.35,11.35,73600.0],["2020-05-13",11.17,11.47,10.77,11.08,117900.0],["2020-05-14",10.79,11.27,10.3,11.14,91000.0],["2020-05-15",11.04,11.63,11.0,11.53,51500.0],["2020-05-18",11.73,12.74,11.73,12.47,107300.0],["2020-05-19",12.41,12.81,12.05,12.35,83800.0],["2020-05-20",12.56,13.37,12.56,13.03,113400.0],["2020-05-21",13.01,14.27,12.86,14.25,158700.0],["2020-05-22",14.35,14.89,13.91,14.3,102400.0],["2020-05-26",14.73,15.12,14.61,15.08,155900.0],["2020-05-27",15.63,16.36,15.41,16.15,226400.0],["2020-05-28",16.5,18.59,16.5,16.54,443100.0],["2020-05-29",16.26,16.5,15.36,16.24,230600.0],["2020-06-01",16.15,16.96,15.46,16.12,259200.0],["2020-06-02",16.21,16.35,15.79,16.22,147800.0],["2020-06-03",16.61,17.48,16.17,17.01,221200.0],["2020-06-04",16.81,17.39,16.75,16.94,126000.0],["2020-06-05",17.75,18.02,17.16,17.66,201900.0],["2020-06-08",18.02,18.39,17.8,18.05,233100.0],["2020-06-09",17.69,17.85,17.01,17.22,118800.0],["2020-06-10",17.3,17.3,16.12,16.17,156800.0],["2020-06-11",15.28,16.11,14.76,14.94,173400.0],["2020-06-12",15.59,15.77,14.65,15.36,141500.0],["2020-06-15",14.64,16.0,14.55,15.7,154700.0],["2020-06-16",16.5,16.65,15.9,16.48,110700.0],["2020-06-17",16.43,16.55,15.97,16.32,77200.0],["2020-06-18",16.14,16.75,16.12,16.41,133300.0],["2020-06-19",16.71,17.25,16.03,16.89,277900.0],["2020-06-22",16.72,17.5,16.41,17.41,166500.0],["2020-06-23",17.7,18.0,17.06,17.25,243200.0],["2020-06-24",16.95,17.1,15.97,16.42,199200.0],["2020-06-25",16.28,16.87,16.08,16.38,87100.0],["2020-06-26",16.31,16.73,15.28,15.36,366200.0],["2020-06-29",15.79,16.05,15.28,15.91,227300.0],["2020-06-30",18.74,20.56,18.5,20.22,1069600.0],["2020-07-01",20.3,21.24,19.71,20.75,567500.0],["2020-07-02",21.3,21.45,19.66,19.84,282200.0],["2020-07-06",20.07,20.08,18.62,18.96,469900.0],["2020-07-07",18.78,18.93,18.15,18.44,230300.0],["2020-07-08",18.37,18.76,17.55,17.88,202300.0],["2020-07-09",17.76,17.93,17.22,17.47,153300.0],["2020-07-10",17.5,17.77,17.05,17.38,158000.0],["2020-07-13",17.62,17.62,16.1,16.24,252200.0],["2020-07-14",16.14,16.52,15.65,15.89,339500.0],["2020-07-15",16.4,17.39,16.06,17.08,244200.0],["2020-07-16",16.87,17.38,16.75,17.25,187900.0],["2020-07-17",17.26,17.5,16.62,16.91,170500.0],["2020-07-20",16.74,16.74,15.57,16.2,199500.0],["2020-07-21",16.46,17.15,16.46,16.86,200300.0],["2020-07-22",16.7,18.0,16.7,17.91,284600.0],["2020-07-23",17.91,18.07,17.43,17.92,215100.0],["2020-07-24",17.85,17.99,17.2,17.41,130400.0],["2020-07-27",17.35,17.38,16.6,17.21,171700.0],["2020-07-28",17.15,17.99,16.89,17.33,178800.0],["2020-07-29",17.51,17.76,16.97,17.31,215600.0],["2020-07-30",17.06,17.89,16.65,17.39,131900.0],["2020-07-31",17.25,17.42,16.92,17.22,103500.0],["2020-08-03",17.25,17.36,16.75,16.8,124000.0],["2020-08-04",16.81,17.5,16.72,17.35,150700.0],["2020-08-05",17.59,18.38,17.5,18.11,106300.0],["2020-08-06",18.49,18.5,17.88,18.11,76200.0],["2020-08-07",18.02,19.19,17.92,19.07,201300.0],["2020-08-10",19.12,19.5,18.72,18.94,177300.0],["2020-08-11",19.27,19.75,19.0,19.18,138100.0],["2020-08-12",19.48,19.55,19.07,19.46,78200.0],["2020-08-13",19.31,19.52,19.19,19.46,79300.0],["2020-08-14",19.46,19.99,19.1,19.89,125400.0],["2020-08-17",19.89,20.41,19.3,20.06,212500.0],["2020-08-18",20.06,20.06,19.0,19.12,166800.0],["2020-08-19",19.25,19.51,17.9,18.4,372100.0],["2020-08-20",19.97,20.43,18.89,19.14,403500.0],["2020-08-21",19.02,19.47,18.4,18.49,243800.0],["2020-08-24",18.58,20.0,18.42,19.92,211800.0],["2020-08-25",19.85,19.89,18.77,18.81,152400.0],["2020-08-26",18.85,19.02,18.5,18.68,117200.0],["2020-08-27",18.74,19.17,18.48,18.62,154200.0],["2020-08-28",18.75,19.05,18.45,18.97,75300.0],["2020-08-31",18.97,19.5,18.5,19.33,135700.0],["2020-09-01",19.18,20.39,18.97,20.23,171700.0],["2020-09-02",20.19,21.03,19.8,20.89,197800.0],["2020-09-03",20.83,21.15,20.61,20.9,150200.0],["2020-09-04",21.34,22.75,20.72,22.67,326300.0],["2020-09-08",22.12,23.5,21.93,23.18,229200.0],["2020-09-09",23.26,23.4,22.4,22.98,162200.0],["2020-09-10",23.27,23.6,22.78,23.16,179800.0],["2020-09-11",23.49,23.66,22.83,23.6,169400.0],["2020-09-14",23.6,24.75,23.26,24.47,202300.0],["2020-09-15",25.0,26.25,24.8,25.08,262800.0],["2020-09-16",25.16,25.9,24.98,25.15,275000.0],["2020-09-17",25.11,26.06,24.82,25.1,258700.0],["2020-09-18",25.19,26.01,24.63,24.87,393000.0],["2020-09-21",24.16,24.28,23.13,23.34,202800.0],["2020-09-22",23.61,24.14,23.32,23.57,145000.0],["2020-09-23",23.59,24.44,22.75,22.86,214800.0],["2020-09-24",22.83,23.44,22.49,22.78,234200.0],["2020-09-25",22.75,23.99,22.68,23.87,234000.0],["2020-09-28",24.21,25.25,24.21,24.96,212300.0],["2020-09-29",24.84,25.04,24.25,24.74,196400.0],["2020-09-30",24.88,25.87,24.81,24.98,215200.0],["2020-10-01",25.32,26.4,25.32,25.99,145800.0],["2020-10-02",25.37,26.63,25.26,26.55,130900.0],["2020-10-05",26.59,28.08,26.54,28.02,180300.0],["2020-10-06",28.27,29.5,27.78,28.0,317100.0],["2020-10-07",28.55,29.26,27.89,28.02,226000.0],["2020-10-08",28.28,28.61,27.41,27.6,179100.0],["2020-10-09",27.75,29.11,27.39,27.59,146100.0],["2020-10-12",27.8,28.16,27.25,27.29,87300.0],["2020-10-13",27.45,27.73,26.75,27.3,89300.0],["2020-10-14",27.31,28.06,27.11,27.26,126300.0],["2020-10-15",26.88,27.73,26.51,27.63,206400.0],["2020-10-16",27.58,28.25,27.58,27.75,128300.0],["2020-10-19",27.94,28.5,27.2,27.22,119800.0],["2020-10-20",27.23,27.63,27.12,27.26,95900.0],["2020-10-21",26.95,27.61,25.59,27.04,174300.0],["2020-10-22",26.95,27.56,26.84,27.31,91200.0],["2020-10-23",27.39,27.88,26.5,27.78,104800.0],["2020-10-26",27.39,27.63,26.44,27.18,91700.0],["2020-10-27",27.08,27.41,26.78,27.12,99400.0],["2020-10-28",26.38,26.74,26.0,26.18,124300.0],["2020-10-29",26.31,27.35,25.63,26.66,127300.0],["2020-10-30",26.51,26.87,25.98,26.11,132400.0],["2020-11-02",26.53,26.85,26.23,26.59,113400.0],["2020-11-03",27.11,27.75,26.73,27.7,112400.0],["2020-11-04",27.3,28.08,27.11,27.65,116300.0],["2020-11-05",27.86,29.37,27.86,29.25,123300.0],["2020-11-06",29.24,29.26,28.51,28.68,100300.0],["2020-11-09",30.19,32.76,30.19,30.72,281500.0],["2020-11-10",30.9,32.0,30.9,31.43,134400.0],["2020-11-11",31.73,31.73,30.25,30.62,173400.0],["2020-11-12",30.37,30.4,29.16,29.73,210100.0],["2020-11-13",30.15,31.0,30.15,30.54,68000.0],["2020-11-16",31.48,31.9,30.75,31.61,111300.0],["2020-11-17",31.13,32.31,31.1,32.21,90500.0],["2020-11-18",32.24,33.16,31.91,31.91,129800.0],["2020-11-19",31.8,32.62,31.56,32.33,114700.0],["2020-11-20",32.09,32.75,31.99,32.55,124800.0],["2020-11-23",32.61,33.59,32.61,32.87,134500.0],["2020-11-24",33.5,33.75,32.92,33.43,136100.0],["2020-11-25",33.19,34.21,32.44,33.5,131500.0],["2020-11-27",33.6,34.75,33.49,34.57,132900.0],["2020-11-30",34.27,34.31,32.78,33.89,178900.0],["2020-12-01",35.01,35.88,33.7,35.73,222700.0],["2020-12-02",35.38,36.76,34.17,36.45,107000.0],["2020-12-03",36.51,36.87,35.76,36.15,114700.0],["2020-12-04",36.8,37.61,36.0,37.37,127000.0],["2020-12-07",37.23,39.0,36.73,38.93,193600.0],["2020-12-08",38.72,41.87,38.72,41.73,564000.0],["2020-12-09",41.92,44.87,41.35,42.12,440800.0],["2020-12-10",41.49,44.12,41.36,43.53,169400.0],["2020-12-11",43.24,44.11,41.25,42.81,194400.0],["2020-12-14",42.73,43.76,42.39,42.67,129300.0],["2020-12-15",42.97,43.84,41.89,43.48,224300.0],["2020-12-16",43.45,44.74,43.45,44.05,163400.0],["2020-12-17",44.24,45.64,44.06,45.32,123000.0],["2020-12-18",45.66,45.75,44.3,44.81,254700.0],["2020-12-21",43.76,45.76,43.56,44.94,84500.0],["2020-12-22",46.44,47.61,45.78,47.49,143300.0],["2020-12-23",47.86,48.5,47.0,47.17,83500.0],["2020-12-24",47.43,47.61,46.36,47.36,77300.0],["2020-12-28",47.83,49.08,45.98,48.52,130400.0],["2020-12-29",48.46,48.99,46.73,47.63,132800.0],["2020-12-30",47.85,49.63,47.85,48.59,104500.0],["2020-12-31",48.76,50.35,48.5,49.68,102600.0],["2021-01-04",49.68,49.76,46.04,47.06,230600.0],["2021-01-05",46.66,49.5,46.66,48.69,107600.0],["2021-01-06",50.06,52.0,50.0,51.97,164300.0],["2021-01-07",53.0,53.64,51.6,53.0,113400.0],["2021-01-08",53.21,54.49,52.64,53.87,89000.0],["2021-01-11",53.13,56.35,52.75,55.96,190700.0],["2021-01-12",57.11,61.87,56.68,60.68,425300.0],["2021-01-13",60.9,60.98,59.39,59.6,198300.0],["2021-01-14",60.11,63.02,59.93,62.42,265200.0],["2021-01-15",61.35,63.5,60.54,61.63,193200.0],["2021-01-19",62.46,64.5,62.46,63.21,196100.0],["2021-01-20",63.0,64.74,60.91,61.32,141900.0],["2021-01-21",61.75,63.15,60.5,61.77,121400.0],["2021-01-22",61.34,61.98,60.55,61.27,86600.0],["2021-01-25",61.13,62.77,57.5,57.7,236400.0],["2021-01-26",58.28,60.15,54.98,57.4,373200.0],["2021-01-27",57.2,61.28,56.2,59.45,520000.0],["2021-01-28",60.07,61.5,57.12,59.22,301300.0],["2021-01-29",59.63,60.82,57.76,59.0,195300.0],["2021-02-01",59.5,59.96,57.07,58.25,82500.0],["2021-02-02",58.93,60.45,57.88,59.63,113900.0],["2021-02-03",60.25,61.5,58.22,59.64,121800.0],["2021-02-04",60.26,62.94,60.06,62.58,137900.0],["2021-02-05",62.58,63.27,61.02,63.23,107300.0],["2021-02-08",63.7,66.03,63.7,65.82,148200.0],["2021-02-09",66.0,66.17,64.66,65.09,86100.0],["2021-02-10",65.47,66.97,64.19,66.01,153700.0],["2021-02-11",66.76,68.86,63.97,65.87,201600.0],["2021-02-12",65.3,67.0,64.85,66.75,88000.0],["2021-02-16",67.75,68.17,64.89,67.78,166700.0],["2021-02-17",67.07,68.92,65.96,68.32,97700.0],["2021-02-18",68.86,74.0,68.86,71.66,542200.0],["2021-02-19",73.15,75.0,71.19,74.89,257300.0],["2021-02-22",74.97,76.88,74.46,75.21,189700.0],["2021-02-23",75.5,84.2,71.98,82.31,483600.0],["2021-02-24",82.25,86.33,81.88,83.59,382200.0],["2021-02-25",83.79,84.78,77.84,80.29,247900.0],["2021-02-26",80.47,81.45,76.4,77.89,215400.0],["2021-03-01",79.23,82.89,79.23,81.5,247700.0],["2021-03-02",80.86,83.26,80.0,81.61,190600.0],["2021-03-03",81.89,82.17,76.7,78.9,203500.0],["2021-03-04",78.38,81.35,70.78,77.2,355700.0],["2021-03-05",78.95,80.24,68.7,76.7,253800.0],["2021-03-08",77.0,81.23,75.8,80.91,178000.0],["2021-03-09",81.85,85.93,81.19,83.73,196100.0],["2021-03-10",83.31,85.26,81.55,82.0,160400.0],["2021-03-11",83.69,83.69,79.9,80.26,242800.0],["2021-03-12",80.72,86.61,78.94,84.46,215800.0],["2021-03-15",85.5,91.49,84.97,90.44,313300.0],["2021-03-16",92.0,92.33,85.41,90.73,401200.0],["2021-03-17",92.64,94.34,89.81,92.98,299100.0],["2021-03-18",93.0,95.47,88.81,90.37,161300.0],["2021-03-19",89.79,95.78,88.84,95.09,593900.0],["2021-03-22",97.18,98.9,87.4,89.66,213000.0],["2021-03-23",87.97,89.04,82.3,83.4,234800.0],["2021-03-24",84.79,86.23,79.52,79.87,387100.0],["2021-03-25",77.92,84.19,76.54,83.62,163500.0],["2021-03-26",84.51,87.66,82.76,85.58,248400.0],["2021-03-29",84.83,85.61,78.15,80.09,172300.0],["2021-03-30",80.18,85.73,80.18,83.42,160800.0],["2021-03-31",83.93,85.65,81.71,83.78,193200.0],["2021-04-01",83.84,84.83,83.01,84.13,82200.0],["2021-04-05",84.3,88.72,83.56,87.92,201800.0],["2021-04-06",88.38,90.0,88.28,89.27,126300.0],["2021-04-07",89.27,89.63,85.82,86.95,178600.0],["2021-04-08",88.04,90.9,85.83,90.82,120500.0],["2021-04-09",90.23,93.74,90.23,93.43,130100.0],["2021-04-12",93.48,96.1,92.26,96.0,158800.0],["2021-04-13",96.41,96.41,88.71,91.36,182500.0],["2021-04-14",96.35,99.98,91.87,92.54,334300.0],["2021-04-15",96.11,104.15,95.29,100.75,427300.0],["2021-04-16",103.65,104.55,100.16,100.96,203800.0],["2021-04-19",100.39,101.79,97.94,100.2,161700.0],["2021-04-20",100.51,100.51,93.68,96.48,183400.0],["2021-04-21",95.77,102.25,94.81,102.24,167600.0],["2021-04-22",102.25,104.0,101.0,102.92,107700.0],["2021-04-23",103.19,109.42,101.01,108.45,208800.0],["2021-04-26",108.5,111.44,103.7,104.59,209000.0],["2021-04-27",104.37,107.2,103.46,105.56,112300.0],["2021-04-28",106.13,109.07,105.42,105.92,165600.0],["2021-04-29",107.8,109.33,104.66,107.11,189200.0],["2021-04-30",106.37,108.21,103.18,104.6,127000.0],["2021-05-03",105.64,109.13,105.64,106.42,142500.0],["2021-05-04",104.99,105.79,98.97,104.84,225100.0],["2021-05-05",106.0,107.4,103.23,104.01,232200.0],["2021-05-06",103.53,107.65,101.76,107.2,128600.0],["2021-05-07",107.09,108.33,104.28,105.91,147700.0],["2021-05-10",105.54,108.9,101.01,101.26,282700.0],["2021-05-11",98.47,101.25,96.04,98.99,342100.0],["2021-05-12",98.16,100.71,89.2,90.21,259000.0],["2021-05-13",90.7,98.44,90.5,93.44,270600.0],["2021-05-14",94.08,98.79,93.74,98.42,151200.0],["2021-05-17",97.33,99.84,95.97,99.55,170800.0],["2021-05-18",99.67,100.96,96.02,96.72,148700.0],["2021-05-19",94.05,95.14,90.71,94.99,194200.0],["2021-05-20",95.34,96.0,92.46,94.69,284300.0],["2021-05-21",94.48,95.21,89.28,91.73,334000.0],["2021-05-24",92.73,92.73,88.61,89.91,338900.0],["2021-05-25",93.0,93.63,81.5,83.39,966600.0],["2021-05-26",84.3,87.89,84.01,84.98,530400.0],["2021-05-27",85.47,86.67,83.62,86.45,397100.0],["2021-05-28",86.91,86.91,81.83,83.34,266600.0],["2021-06-01",83.91,84.26,79.93,82.02,545400.0],["2021-06-02",83.74,85.56,81.2,83.73,505700.0],["2021-06-03",82.63,85.91,81.6,85.16,234500.0],["2021-06-04",85.36,85.67,83.65,84.5,269200.0],["2021-06-07",84.99,85.5,83.71,85.29,229200.0],["2021-06-08",85.59,86.47,84.46,85.22,137100.0],["2021-06-09",85.22,85.78,83.56,85.31,238300.0],["2021-06-10",85.88,86.7,80.7,80.7,236800.0],["2021-06-11",81.46,85.93,80.51,84.8,396200.0],["2021-06-14",83.82,88.0,83.74,86.23,409600.0],["2021-06-15",86.14,86.75,80.02,81.26,258700.0],["2021-06-16",81.33,82.69,79.53,82.03,146900.0],["2021-06-17",81.46,82.52,77.53,80.0,440100.0],["2021-06-18",77.2,79.37,76.72,77.69,342100.0],["2021-06-21",78.42,83.54,78.31,80.75,183800.0],["2021-06-22",80.01,82.33,79.35,81.77,153300.0],["2021-06-23",81.66,84.63,81.21,83.61,200300.0],["2021-06-24",84.57,84.57,82.05,82.81,239800.0],["2021-06-25",82.44,88.01,82.44,83.72,912700.0],["2021-06-28",84.07,84.85,81.67,82.83,228500.0],["2021-06-29",83.73,84.41,81.8,82.25,148400.0],["2021-06-30",82.15,87.57,82.13,87.0,298900.0],["2021-07-01",87.4,92.25,86.56,90.97,259900.0],["2021-07-02",91.5,92.1,89.01,91.33,186800.0],["2021-07-06",91.28,91.33,84.96,85.0,278000.0],["2021-07-07",84.79,85.68,79.68,83.61,321400.0],["2021-07-08",80.89,83.04,78.46,81.76,181500.0],["2021-07-09",83.37,87.21,83.07,86.77,217200.0],["2021-07-12",86.22,88.48,84.91,88.2,126100.0],["2021-07-13",88.11,88.43,84.35,86.98,194900.0],["2021-07-14",87.44,89.12,82.46,82.5,155700.0],["2021-07-15",82.54,85.28,80.29,82.69,292800.0],["2021-07-16",82.1,85.96,79.64,80.69,224800.0],["2021-07-19",78.89,81.27,75.68,76.14,394500.0],["2021-07-20",76.37,82.01,75.12,81.46,261300.0],["2021-07-21",82.15,84.71,81.17,83.31,248200.0],["2021-07-22",83.5,83.93,80.74,81.93,210200.0],["2021-07-23",83.03,83.25,80.94,82.41,112300.0],["2021-07-26",82.4,85.44,81.87,83.35,126200.0],["2021-07-27",82.99,82.99,79.19,80.67,135500.0],["2021-07-28",81.66,82.55,79.32,79.77,123200.0],["2021-07-29",80.42,82.22,78.66,79.23,109200.0],["2021-07-30",78.6,82.44,78.6,79.75,110500.0],["2021-08-02",80.13,82.23,77.95,78.3,208000.0],["2021-08-03",79.0,80.7,76.02,80.05,166700.0],["2021-08-04",79.18,80.36,76.28,76.48,167000.0],["2021-08-05",77.03,80.22,77.03,78.72,157100.0],["2021-08-06",79.52,81.94,79.42,80.44,113400.0],["2021-08-09",79.87,80.0,76.98,77.0,207300.0],["2021-08-10",76.9,80.97,76.64,77.89,248100.0],["2021-08-11",77.99,79.58,75.4,76.35,190600.0],["2021-08-12",76.14,77.91,73.14,74.75,194900.0],["2021-08-13",74.43,74.82,71.38,71.92,146500.0],["2021-08-16",71.12,75.46,70.62,74.26,187300.0],["2021-08-17",73.09,73.09,69.52,70.62,243000.0],["2021-08-18",70.46,73.18,70.07,70.96,159200.0],["2021-08-19",70.0,72.41,70.0,72.41,138100.0],["2021-08-20",72.32,76.36,72.32,75.77,290900.0],["2021-08-23",76.34,79.27,76.0,79.04,406700.0],["2021-08-24",83.75,85.82,76.5,84.13,668800.0],["2021-08-25",85.46,89.19,83.06,85.66,363200.0],["2021-08-26",84.74,84.99,81.22,83.32,257900.0],["2021-08-27",83.2,88.56,82.61,85.57,153900.0],["2021-08-30",86.29,86.93,83.36,85.42,158800.0],["2021-08-31",85.5,86.22,83.22,86.14,178800.0],["2021-09-01",86.18,87.34,84.0,87.03,145400.0],["2021-09-02",87.19,88.41,86.23,88.22,140000.0],["2021-09-03",88.09,89.08,86.59,88.67,195100.0],["2021-09-07",88.99,92.38,88.75,89.98,205600.0],["2021-09-08",89.56,89.81,84.34,85.72,234700.0],["2021-09-09",84.91,88.12,84.91,86.51,168800.0],["2021-09-10",86.74,86.79,79.0,79.27,202200.0],["2021-09-13",79.53,79.9,73.05,74.49,284100.0],["2021-09-14",73.97,74.83,70.2,71.02,372100.0],["2021-09-15",70.85,71.08,67.99,69.63,441400.0],["2021-09-16",70.39,71.46,69.26,70.52,255000.0],["2021-09-17",71.41,71.41,69.07,70.11,282700.0],["2021-09-20",68.1,70.83,67.26,70.59,326200.0],["2021-09-21",72.68,73.25,70.12,72.09,151000.0],["2021-09-22",72.73,75.19,72.73,74.17,128200.0],["2021-09-23",74.57,77.21,74.05,77.04,159100.0],["2021-09-24",76.25,79.53,75.1,79.25,222400.0],["2021-09-27",79.35,83.14,78.38,82.4,252100.0],["2021-09-28",81.74,83.39,80.16,80.7,132400.0],["2021-09-29",81.49,81.57,79.13,79.71,79800.0],["2021-09-30",79.48,79.48,72.3,72.96,191100.0],["2021-10-01",73.01,74.31,70.36,73.25,208900.0],["2021-10-04",72.92,75.25,71.63,74.46,205800.0],["2021-10-05",74.46,75.4,72.69,73.9,155800.0],["2021-10-06",73.03,74.96,71.9,74.84,137300.0],["2021-10-07",75.79,77.57,75.36,76.52,172300.0],["2021-10-08",76.64,76.69,73.67,74.18,170300.0],["2021-10-11",74.01,74.54,70.89,71.26,156900.0],["2021-10-12",71.98,73.81,71.33,73.78,205700.0],["2021-10-13",74.19,75.08,72.45,74.44,110800.0],["2021-10-14",75.3,77.08,71.31,72.61,396800.0],["2021-10-15",74.05,74.07,69.76,69.84,451900.0],["2021-10-18",69.84,75.99,69.8,75.47,268400.0],["2021-10-19",75.55,75.75,74.31,74.63,153800.0],["2021-10-20",74.63,77.4,74.34,75.64,200900.0],["2021-10-21",75.54,78.98,75.54,77.24,124100.0],["2021-10-22",76.8,77.03,75.06,76.46,73000.0],["2021-10-25",76.41,77.67,75.9,77.28,169900.0],["2021-10-26",77.61,78.41,74.49,75.36,155500.0],["2021-10-27",75.6,76.38,71.81,72.38,214100.0],["2021-10-28",72.61,75.86,72.61,74.85,181300.0],["2021-10-29",74.52,77.69,74.52,77.36,109900.0],["2021-11-01",77.4,82.07,77.4,79.81,226300.0],["2021-11-02",79.94,81.36,78.43,81.27,112100.0],["2021-11-03",82.15,86.9,81.5,84.14,218000.0],["2021-11-04",84.26,86.8,84.04,84.96,146100.0],["2021-11-05",85.8,86.9,82.85,84.15,158400.0],["2021-11-08",84.62,85.14,83.31,84.99,94300.0],["2021-11-09",84.39,85.99,83.72,85.4,96200.0],["2021-11-10",85.39,86.02,83.09,83.15,71600.0],["2021-11-11",83.76,85.8,83.76,85.0,70000.0],["2021-11-12",85.52,85.88,84.74,85.32,74400.0],["2021-11-15",85.69,88.23,84.34,88.02,238600.0],["2021-11-16",87.48,90.38,86.69,90.18,292900.0],["2021-11-17",90.27,94.94,89.78,94.31,372200.0],["2021-11-18",95.15,97.46,93.42,96.6,222300.0],["2021-11-19",95.76,95.97,89.78,90.92,259200.0],["2021-11-22",92.05,92.83,89.14,91.69,185400.0],["2021-11-23",90.18,92.3,86.54,91.18,214700.0],["2021-11-24",89.24,89.24,82.48,84.01,206000.0],["2021-11-26",80.98,81.62,75.08,78.14,165800.0],["2021-11-29",80.38,80.68,72.94,78.25,567100.0],["2021-11-30",85.0,85.38,75.76,84.8,939600.0],["2021-12-01",87.5,87.6,76.2,79.13,714500.0],["2021-12-02",79.57,80.48,74.19,80.09,502100.0],["2021-12-03",79.93,79.99,73.56,73.87,335800.0],["2021-12-06",74.74,78.23,74.68,76.6,380500.0],["2021-12-07",78.04,81.55,77.29,80.97,225000.0],["2021-12-08",80.8,82.41,79.07,82.1,214300.0],["2021-12-09",81.57,84.07,80.77,82.19,167600.0],["2021-12-10",83.23,84.57,80.31,84.5,295400.0],["2021-12-13",83.57,84.6,75.27,77.53,513400.0],["2021-12-14",75.95,78.92,75.92,77.68,186900.0],["2021-12-15",77.16,77.82,74.37,76.86,248500.0],["2021-12-16",78.41,78.41,69.29,69.81,430400.0],["2021-12-17",69.78,70.0,67.35,68.74,508200.0],["2021-12-20",67.22,67.5,64.83,67.27,326500.0],["2021-12-21",68.86,73.33,68.75,73.23,232300.0],["2021-12-22",73.85,74.39,71.9,74.34,186800.0],["2021-12-23",74.71,76.51,72.72,76.36,163400.0],["2021-12-27",77.45,79.38,76.99,78.27,310000.0],["2021-12-28",78.27,82.34,78.14,81.0,255900.0],["2021-12-29",80.71,87.67,80.71,87.33,568400.0],["2021-12-30",86.4,92.91,86.4,92.66,392700.0],["2021-12-31",93.37,95.45,91.65,94.75,387400.0],["2022-01-03",94.43,97.14,88.19,88.97,380700.0],["2022-01-04",89.66,89.79,85.46,87.91,224300.0],["2022-01-05",87.79,88.3,82.82,83.83,224000.0],["2022-01-06",84.45,86.32,81.34,85.2,329400.0],["2022-01-07",84.51,85.99,78.04,81.1,289000.0],["2022-01-10",75.0,75.53,66.97,67.89,988700.0],["2022-01-11",69.63,69.63,65.51,67.21,492900.0],["2022-01-12",67.92,68.47,64.62,65.07,398200.0],["2022-01-13",65.17,65.21,61.66,61.96,527200.0],["2022-01-14",60.79,61.24,55.54,57.36,661400.0],["2022-01-18",56.44,59.43,55.55,59.0,618000.0],["2022-01-19",59.55,61.05,55.68,56.49,577900.0],["2022-01-20",57.25,57.86,50.33,50.83,699800.0],["2022-01-21",50.02,52.69,49.0,50.57,387500.0],["2022-01-24",48.79,55.15,47.03,54.52,552800.0],["2022-01-25",52.84,56.41,51.69,55.28,490700.0],["2022-01-26",56.65,56.78,49.21,49.84,481600.0],["2022-01-27",49.93,52.66,47.77,48.25,363900.0],["2022-01-28",47.9,48.25,45.45,47.78,391800.0],["2022-01-31",48.02,50.78,47.02,48.72,434400.0],["2022-02-01",48.81,52.11,47.67,50.92,302700.0],["2022-02-02",50.77,51.19,47.56,48.17,234200.0],["2022-02-03",46.34,46.7,43.0,43.34,632600.0],["2022-02-04",43.05,44.61,41.48,44.5,520800.0],["2022-02-07",44.49,46.8,43.15,44.19,279800.0],["2022-02-08",44.45,46.53,43.83,45.22,379700.0],["2022-02-09",46.14,46.97,45.35,45.84,356600.0],["2022-02-10",43.62,46.98,43.54,44.62,257100.0],["2022-02-11",44.89,45.42,42.78,43.57,236500.0],["2022-02-14",44.07,44.81,43.01,44.14,181300.0],["2022-02-15",44.66,47.3,44.66,46.93,306200.0],["2022-02-16",46.27,46.9,45.4,46.03,187800.0],["2022-02-17",45.48,46.23,43.13,43.56,292700.0],["2022-02-18",43.47,44.39,42.12,42.7,243000.0],["2022-02-22",42.7,44.14,40.44,40.59,434100.0],["2022-02-23",41.3,41.3,37.29,37.42,475900.0],["2022-02-24",35.46,41.51,35.1,41.17,472500.0],["2022-02-25",41.3,41.64,38.49,39.7,516800.0],["2022-02-28",39.46,39.55,35.08,37.31,770800.0],["2022-03-01",37.56,37.83,35.46,35.86,531600.0],["2022-03-02",36.19,38.64,36.06,38.46,478600.0],["2022-03-03",38.31,38.35,35.83,36.31,319800.0],["2022-03-04",36.0,36.37,34.74,36.06,557500.0],["2022-03-07",36.36,37.16,34.8,34.86,535900.0],["2022-03-08",34.92,37.0,33.65,34.45,617300.0],["2022-03-09",35.11,37.1,35.11,35.82,531200.0],["2022-03-10",35.02,36.87,34.51,35.23,271600.0],["2022-03-11",35.55,36.18,32.72,33.17,703400.0],["2022-03-14",33.57,33.94,31.42,32.29,744700.0],["2022-03-15",32.52,36.23,31.84,34.34,1331400.0],["2022-03-16",34.04,36.62,33.12,35.25,745200.0],["2022-03-17",35.19,37.1,34.11,36.59,485800.0],["2022-03-18",36.28,39.62,36.01,38.84,1214200.0],["2022-03-21",39.05,39.71,35.41,35.8,469900.0],["2022-03-22",36.08,37.84,34.65,35.02,411300.0],["2022-03-23",34.57,35.03,32.18,32.51,421600.0],["2022-03-24",32.8,33.93,31.82,33.21,525700.0],["2022-03-25",33.57,33.67,31.21,32.02,518600.0],["2022-03-28",32.34,34.06,31.41,33.98,572100.0],["2022-03-29",34.45,36.71,34.45,36.27,751200.0],["2022-03-30",35.92,36.2,32.28,32.57,484600.0],["2022-03-31",33.01,33.01,30.51,30.63,708200.0],["2022-04-01",30.7,30.89,27.59,28.6,1000600.0],["2022-04-04",28.86,29.95,28.28,29.55,620700.0],["2022-04-05",29.5,30.05,28.98,29.23,598100.0],["2022-04-06",28.6,28.72,27.73,28.01,514200.0],["2022-04-07",27.84,29.9,27.84,29.67,777200.0],["2022-04-08",29.54,31.24,29.1,30.28,484500.0],["2022-04-11",30.2,32.95,29.93,31.7,872200.0],["2022-04-12",32.46,33.52,31.64,31.96,733400.0],["2022-04-13",31.79,33.87,31.38,33.54,275400.0],["2022-04-14",33.41,34.0,31.98,32.01,680600.0],["2022-04-18",31.91,32.75,31.5,32.15,502600.0],["2022-04-19",32.23,33.38,32.23,32.6,582100.0],["2022-04-20",32.74,33.39,31.93,31.94,484500.0],["2022-04-21",32.47,33.0,29.69,30.51,570400.0],["2022-04-22",29.88,30.04,27.52,28.03,720200.0],["2022-04-25",27.72,28.96,26.63,28.52,658300.0],["2022-04-26",27.97,28.47,27.19,27.8,786500.0],["2022-04-27",27.89,28.8,27.33,27.78,595600.0],["2022-04-28",28.53,30.47,27.91,29.9,359400.0],["2022-04-29",29.29,30.0,27.73,27.97,379900.0],["2022-05-02",28.11,31.21,27.77,31.1,353600.0],["2022-05-03",30.95,32.01,30.27,31.55,381900.0],["2022-05-04",31.9,32.19,30.16,31.95,443800.0],["2022-05-05",31.21,31.24,29.42,30.26,349800.0],["2022-05-06",29.96,30.18,28.12,28.62,429300.0],["2022-05-09",28.08,29.25,27.43,29.12,423800.0],["2022-05-10",29.32,29.75,27.0,29.32,925900.0],["2022-05-11",29.35,30.6,26.81,26.88,477700.0],["2022-05-12",26.48,28.87,25.18,27.98,453500.0],["2022-05-13",28.55,29.84,28.08,28.88,240600.0],["2022-05-16",28.9,29.8,28.13,29.26,757600.0],["2022-05-17",30.13,30.38,28.04,30.28,729600.0],["2022-05-18",28.88,29.61,27.42,28.55,1069400.0],["2022-05-19",28.21,31.21,27.86,29.3,761700.0],["2022-05-20",28.5,28.78,24.27,25.43,1022000.0],["2022-05-23",25.47,26.9,25.1,25.73,771800.0],["2022-05-24",24.51,29.91,21.7,28.18,1992100.0],["2022-05-25",27.75,31.35,27.29,30.98,1054300.0],["2022-05-26",31.48,33.72,31.48,33.57,683800.0],["2022-05-27",33.34,34.5,29.0,29.76,682100.0],["2022-05-31",29.77,30.49,28.55,29.88,715600.0],["2022-06-01",30.13,30.63,26.52,26.91,481800.0],["2022-06-02",27.01,29.2,27.01,29.19,391100.0],["2022-06-03",28.65,28.78,27.23,27.32,206300.0],["2022-06-06",27.79,27.79,26.56,27.11,231200.0],["2022-06-07",26.36,27.52,25.68,27.08,226000.0],["2022-06-08",26.64,27.98,26.2,27.35,235200.0],["2022-06-09",26.92,27.79,26.59,26.91,228400.0],["2022-06-10",25.75,26.42,24.82,25.39,271400.0],["2022-06-13",24.2,25.05,23.34,24.27,485800.0],["2022-06-14",24.38,24.72,23.44,23.6,433200.0],["2022-06-15",24.02,25.4,23.83,24.47,447000.0],["2022-06-16",23.46,23.93,22.66,23.18,270600.0],["2022-06-17",23.48,24.48,22.79,24.25,1072000.0],["2022-06-21",24.95,25.46,23.5,24.1,332300.0],["2022-06-22",23.58,24.38,23.18,23.42,236900.0],["2022-06-23",23.34,24.17,23.3,24.02,236600.0],["2022-06-24",24.1,25.79,24.08,25.12,499100.0],["2022-06-27",25.17,25.69,24.02,24.17,289100.0],["2022-06-28",24.42,24.88,24.02,24.31,390800.0],["2022-06-29",24.11,24.11,23.21,23.94,248400.0],["2022-06-30",23.37,23.66,23.04,23.65,366300.0],["2022-07-01",23.48,23.48,22.62,22.99,277200.0],["2022-07-05",22.6,24.74,22.19,24.6,305600.0],["2022-07-06",24.71,24.99,23.45,24.05,235400.0],["2022-07-07",24.16,25.4,24.16,24.79,144100.0],["2022-07-08",24.52,25.08,24.09,24.86,136200.0],["2022-07-11",24.63,24.9,23.06,23.08,149600.0],["2022-07-12",23.02,23.86,22.94,23.08,162000.0],["2022-07-13",22.75,23.08,21.93,22.52,196600.0],["2022-07-14",22.17,22.33,20.42,20.51,277300.0],["2022-07-15",21.0,22.2,20.67,22.1,298800.0],["2022-07-18",22.59,24.92,22.59,24.23,421600.0],["2022-07-19",24.51,25.38,24.28,24.94,228800.0],["2022-07-20",25.0,26.36,25.0,25.73,183400.0],["2022-07-21",25.64,25.82,24.4,25.71,174100.0],["2022-07-22",25.8,26.23,24.33,25.02,139900.0],["2022-07-25",25.0,25.04,23.94,24.06,140000.0],["2022-07-26",23.47,23.47,21.65,22.5,234600.0],["2022-07-27",22.9,23.77,22.29,23.61,148700.0],["2022-07-28",24.03,24.86,23.11,24.8,125000.0],["2022-07-29",24.87,25.01,23.87,24.58,140600.0],["2022-08-01",24.34,25.45,23.83,25.34,207200.0],["2022-08-02",25.33,25.47,24.11,24.18,90800.0],["2022-08-03",24.34,26.0,24.26,25.62,188800.0],["2022-08-04",25.73,25.81,25.04,25.15,55700.0],["2022-08-05",24.86,25.91,24.52,25.53,142300.0],["2022-08-08",25.81,28.14,25.62,27.64,423600.0],["2022-08-09",27.39,27.39,25.21,25.91,143500.0],["2022-08-10",26.77,28.5,26.77,27.81,287800.0],["2022-08-11",28.26,29.58,27.86,29.58,286700.0],["2022-08-12",29.93,31.87,29.4,31.81,243300.0],["2022-08-15",31.58,31.7,30.63,31.39,141000.0],["2022-08-16",31.48,35.24,31.26,33.77,441400.0],["2022-08-17",33.25,33.85,31.94,32.97,190600.0],["2022-08-18",32.61,32.83,31.35,32.44,129200.0],["2022-08-19",31.8,32.24,30.78,31.17,282100.0],["2022-08-22",30.53,31.22,29.59,30.86,219200.0],["2022-08-23",30.94,31.94,30.57,30.57,271500.0],["2022-08-24",25.97,27.24,24.07,24.82,1034200.0],["2022-08-25",24.37,25.34,22.56,23.36,575100.0],["2022-08-26",23.23,24.04,22.68,22.84,307700.0],["2022-08-29",22.68,23.27,21.92,22.0,198500.0],["2022-08-30",22.21,22.21,20.41,20.49,361900.0],["2022-08-31",20.58,20.58,19.13,20.2,544100.0],["2022-09-01",19.94,20.68,19.5,20.66,192900.0],["2022-09-02",20.41,21.09,20.31,21.01,211500.0],["2022-09-06",21.36,21.45,20.47,20.64,177300.0],["2022-09-07",20.5,21.82,20.44,21.58,197200.0],["2022-09-08",21.07,21.55,20.79,21.13,120900.0],["2022-09-09",21.09,22.53,21.03,21.52,187700.0],["2022-09-12",21.71,22.4,21.0,21.02,127100.0],["2022-09-13",20.18,20.24,19.19,19.19,413100.0],["2022-09-14",19.19,19.55,18.68,18.99,255600.0],["2022-09-15",18.99,19.89,18.78,18.97,193200.0],["2022-09-16",18.9,19.07,18.5,18.87,245600.0],["2022-09-19",18.69,19.83,18.69,19.46,256200.0],["2022-09-20",19.44,19.51,18.46,18.64,118700.0],["2022-09-21",18.73,19.13,18.33,18.45,262600.0],["2022-09-22",18.29,18.39,17.65,17.92,176100.0],["2022-09-23",17.55,17.92,17.41,17.71,185100.0],["2022-09-26",17.62,17.83,16.33,16.53,268200.0],["2022-09-27",16.68,16.79,16.15,16.38,168700.0],["2022-09-28",16.31,17.72,16.16,17.69,233700.0],["2022-09-29",17.18,17.31,16.03,16.29,240500.0],["2022-09-30",16.02,16.68,15.48,15.51,822000.0],["2022-10-03",15.93,16.32,15.59,15.82,276800.0],["2022-10-04",16.36,17.6,16.36,17.57,183700.0],["2022-10-05",17.17,18.28,17.08,18.22,127100.0],["2022-10-06",17.98,18.93,17.98,18.41,160900.0],["2022-10-07",17.94,18.49,17.81,18.42,137300.0],["2022-10-10",18.42,19.52,18.26,19.31,229800.0],["2022-10-11",19.24,19.48,18.3,18.43,109600.0],["2022-10-12",18.8,19.67,18.8,19.15,238200.0],["2022-10-13",19.08,20.49,18.31,19.86,356900.0],["2022-10-14",20.09,20.12,19.08,19.44,161000.0],["2022-10-17",21.03,21.2,19.75,20.12,208300.0],["2022-10-18",20.56,20.94,19.82,19.88,87300.0],["2022-10-19",19.48,19.74,18.95,19.57,134000.0],["2022-10-20",19.54,20.32,19.32,19.63,157300.0],["2022-10-21",19.62,20.58,19.62,20.1,151200.0],["2022-10-24",20.16,20.47,19.39,20.39,95300.0],["2022-10-25",20.44,22.07,20.44,22.0,204300.0],["2022-10-26",21.8,23.29,21.48,22.17,203600.0],["2022-10-27",22.27,22.86,21.72,21.86,156100.0],["2022-10-28",21.82,22.63,21.09,22.51,134300.0],["2022-10-31",22.31,22.75,22.0,22.61,128600.0],["2022-11-01",23.1,23.48,22.08,22.2,91700.0],["2022-11-02",22.12,22.22,20.44,20.54,166800.0],["2022-11-03",20.3,21.58,19.95,20.97,105600.0],["2022-11-04",21.49,21.92,20.8,21.89,87300.0],["2022-11-07",22.02,22.02,20.43,20.89,274700.0],["2022-11-08",21.1,21.29,19.64,20.36,158900.0],["2022-11-09",20.28,20.41,18.76,18.79,109900.0],["2022-11-10",19.95,21.5,19.57,21.3,245100.0],["2022-11-11",21.45,22.5,21.45,21.84,121700.0],["2022-11-14",21.65,21.97,21.02,21.21,69100.0],["2022-11-15",21.93,22.46,21.25,22.04,124000.0],["2022-11-16",21.25,21.25,20.22,20.64,93200.0],["2022-11-17",20.34,21.21,20.26,21.18,114200.0],["2022-11-18",21.68,22.47,20.98,21.15,181900.0],["2022-11-21",20.92,21.61,20.92,21.2,72800.0],["2022-11-22",21.75,23.69,21.61,22.19,194100.0],["2022-11-23",22.47,23.19,21.75,23.13,224200.0],["2022-11-25",23.01,23.9,22.76,23.8,78000.0],["2022-11-28",23.58,24.01,22.8,23.2,348300.0],["2022-11-29",27.07,29.89,26.13,29.57,1295300.0],["2022-11-30",29.66,30.99,28.8,30.22,408400.0],["2022-12-01",30.0,30.57,28.86,29.45,287800.0],["2022-12-02",28.97,31.66,28.69,31.1,230100.0],["2022-12-05",30.61,31.32,29.74,30.13,215700.0],["2022-12-06",30.1,30.77,29.25,30.6,202800.0],["2022-12-07",30.29,30.45,29.33,29.39,191700.0],["2022-12-08",29.6,29.82,28.62,29.75,84400.0],["2022-12-09",29.14,30.4,29.03,29.89,107700.0],["2022-12-12",29.91,30.55,29.7,30.31,95200.0],["2022-12-13",31.5,31.59,29.44,29.71,108800.0],["2022-12-14",29.63,29.83,28.67,28.99,77900.0],["2022-12-15",28.52,28.71,27.45,28.25,130600.0],["2022-12-16",27.73,29.02,27.43,27.54,225400.0],["2022-12-19",27.55,27.59,26.45,26.61,142200.0],["2022-12-20",26.61,27.53,26.3,27.06,88000.0],["2022-12-21",27.38,28.03,27.1,27.42,61000.0],["2022-12-22",27.05,27.69,25.77,27.09,130200.0],["2022-12-23",26.95,27.78,26.56,27.61,70200.0],["2022-12-27",27.63,27.89,27.23,27.76,44800.0],["2022-12-28",27.64,28.12,26.06,26.14,74700.0],["2022-12-29",26.58,27.44,26.16,27.04,120400.0],["2022-12-30",26.48,27.66,26.32,26.48,106500.0],["2023-01-03",26.95,27.11,26.2,26.83,117500.0],["2023-01-04",27.1,29.76,27.1,29.17,194000.0],["2023-01-05",28.8,29.18,27.93,28.51,168900.0],["2023-01-06",28.87,29.99,28.61,29.3,119300.0],["2023-01-09",31.0,31.53,29.38,29.67,162200.0],["2023-01-10",29.67,30.49,28.33,29.38,130300.0],["2023-01-11",29.53,30.71,29.53,30.51,80100.0],["2023-01-12",30.97,31.15,29.66,30.81,70000.0],["2023-01-13",30.47,31.16,30.13,30.79,95200.0],["2023-01-17",30.72,31.33,30.41,30.82,82400.0],["2023-01-18",30.96,31.72,30.01,30.27,80300.0],["2023-01-19",30.02,30.64,29.37,30.44,108000.0],["2023-01-20",30.44,31.19,30.01,30.37,91900.0],["2023-01-23",30.34,31.0,29.76,30.89,82300.0],["2023-01-24",30.7,30.95,30.25,30.55,64100.0],["2023-01-25",30.22,30.61,29.83,30.34,243900.0],["2023-01-26",30.91,31.87,30.46,31.4,73300.0],["2023-01-27",31.36,32.49,31.04,32.12,95600.0],["2023-01-30",31.87,32.33,30.8,30.85,111400.0],["2023-01-31",31.25,32.1,30.82,31.48,111100.0],["2023-02-01",31.66,32.91,31.23,32.56,70000.0],["2023-02-02",33.0,34.94,32.86,34.69,131900.0],["2023-02-03",34.0,34.88,33.32,34.05,153800.0],["2023-02-06",33.53,33.84,32.85,33.47,73200.0],["2023-02-07",33.39,33.67,32.34,33.24,83700.0],["2023-02-08",32.69,32.69,31.64,31.71,64700.0],["2023-02-09",32.25,32.47,31.14,31.31,81000.0],["2023-02-10",31.01,31.29,30.52,31.21,89200.0],["2023-02-13",31.37,31.63,29.66,29.93,168600.0],["2023-02-14",29.76,30.52,29.25,29.61,89100.0],["2023-02-15",29.44,30.21,29.34,29.77,50800.0],["2023-02-16",29.39,29.91,28.82,29.43,106500.0],["2023-02-17",29.48,29.7,27.94,28.75,133300.0],["2023-02-21",28.3,28.49,26.95,27.04,125900.0],["2023-02-22",27.25,28.18,27.25,27.99,101000.0],["2023-02-23",28.4,28.51,27.33,28.21,110500.0],["2023-02-24",27.64,27.86,26.53,27.53,83200.0],["2023-02-27",27.91,28.06,26.95,27.16,120000.0],["2023-02-28",27.31,28.4,27.08,28.04,90000.0],["2023-03-01",27.73,28.48,26.89,26.98,88600.0],["2023-03-02",26.93,27.13,26.11,26.85,111400.0],["2023-03-03",27.02,27.9,26.78,27.81,51500.0],["2023-03-06",27.85,27.85,26.38,26.52,234500.0],["2023-03-07",26.55,27.26,26.06,26.57,91100.0],["2023-03-08",26.61,26.66,25.85,26.56,89500.0],["2023-03-09",26.62,26.63,25.32,25.66,77600.0],["2023-03-10",25.19,25.43,24.56,24.97,65900.0],["2023-03-13",24.4,24.61,23.54,23.89,124300.0],["2023-03-14",24.68,25.16,23.98,24.08,86000.0],["2023-03-15",23.27,24.33,22.86,24.19,69300.0],["2023-03-16",23.77,24.4,23.29,23.83,71900.0],["2023-03-17",23.37,23.46,22.57,22.95,160500.0],["2023-03-20",23.2,23.68,22.81,23.31,236300.0],["2023-03-21",20.39,21.84,19.76,20.99,819900.0],["2023-03-22",20.79,21.05,18.67,18.93,611100.0],["2023-03-23",19.11,19.37,18.21,18.38,363700.0],["2023-03-24",18.2,18.2,17.45,17.96,243400.0],["2023-03-27",18.16,18.16,17.43,17.74,120600.0],["2023-03-28",17.61,18.8,17.58,18.1,165700.0],["2023-03-29",18.3,18.63,17.77,18.55,183600.0],["2023-03-30",18.75,18.95,18.13,18.36,158500.0],["2023-03-31",18.46,19.13,18.33,19.02,185500.0],["2023-04-03",18.99,19.16,18.67,19.06,166900.0],["2023-04-04",19.01,19.01,18.1,18.23,156500.0],["2023-04-05",18.12,18.13,17.48,17.51,141500.0],["2023-04-06",17.47,17.84,17.2,17.66,126500.0],["2023-04-10",17.66,18.68,17.66,18.59,173400.0],["2023-04-11",18.79,19.56,18.48,19.32,231100.0],["2023-04-12",19.46,19.62,18.98,19.49,217400.0],["2023-04-13",19.54,19.85,19.27,19.42,201000.0],["2023-04-14",19.45,19.92,19.43,19.58,160000.0],["2023-04-17",19.66,19.83,19.35,19.81,94500.0],["2023-04-18",19.97,19.99,19.14,19.27,148900.0],["2023-04-19",19.16,19.52,18.9,19.21,79800.0],["2023-04-20",19.03,19.46,18.69,18.83,83900.0],["2023-04-21",18.79,19.07,18.58,18.77,49800.0],["2023-04-24",18.68,19.11,18.52,19.08,77700.0],["2023-04-25",18.6,18.84,18.11,18.32,117000.0],["2023-04-26",18.16,18.7,17.75,17.86,138400.0],["2023-04-27",18.11,18.11,17.43,17.48,108500.0],["2023-04-28",17.42,17.85,17.05,17.26,125100.0],["2023-05-01",17.45,17.58,16.76,16.97,198100.0],["2023-05-02",16.88,16.97,16.19,16.51,198100.0],["2023-05-03",16.66,16.82,16.26,16.31,141800.0],["2023-05-04",16.11,16.11,15.64,15.77,105300.0],["2023-05-05",16.07,16.42,15.96,16.24,64000.0],["2023-05-08",16.39,16.39,15.75,15.75,100300.0],["2023-05-09",15.69,15.86,15.31,15.59,105500.0],["2023-05-10",15.97,16.14,15.4,15.56,66300.0],["2023-05-11",15.46,16.09,15.44,16.04,111200.0],["2023-05-12",16.15,16.38,15.67,15.99,64200.0],["2023-05-15",16.12,16.42,15.92,16.34,43200.0],["2023-05-16",16.15,16.67,15.89,15.92,94500.0],["2023-05-17",16.0,17.53,16.0,17.45,158900.0],["2023-05-18",17.42,18.05,17.05,18.02,136600.0],["2023-05-19",18.14,18.14,16.69,17.43,283500.0],["2023-05-22",17.46,18.26,17.33,18.03,247900.0],["2023-05-23",16.54,17.86,16.54,16.98,353200.0],["2023-05-24",17.28,17.55,15.56,16.03,315500.0],["2023-05-25",15.88,15.99,15.01,15.12,180200.0],["2023-05-26",15.01,15.78,15.01,15.34,182700.0],["2023-05-30",15.31,15.31,14.63,15.16,378300.0],["2023-05-31",15.09,15.26,14.43,14.62,198100.0],["2023-06-01",14.5,15.02,14.21,14.83,188900.0],["2023-06-02",15.01,15.6,14.84,15.54,201700.0],["2023-06-05",15.41,15.41,14.89,14.96,160800.0],["2023-06-06",14.96,16.17,14.96,15.9,149100.0],["2023-06-07",15.9,16.6,15.86,16.55,194200.0],["2023-06-08",16.52,16.68,15.75,16.38,136200.0],["2023-06-09",16.39,16.76,15.87,16.08,81300.0],["2023-06-12",16.06,16.71,15.92,16.4,104300.0],["2023-06-13",16.6,17.03,16.41,16.69,97100.0],["2023-06-14",16.61,16.86,16.16,16.47,120900.0],["2023-06-15",16.42,18.45,16.29,18.01,260800.0],["2023-06-16",18.17,18.66,17.82,18.2,212200.0],["2023-06-20",18.08,18.25,17.68,17.9,158800.0],["2023-06-21",17.86,18.22,17.49,17.72,82200.0],["2023-06-22",17.64,17.79,16.98,17.65,116200.0],["2023-06-23",17.24,18.43,17.11,17.63,1306100.0],["2023-06-26",17.63,18.22,17.44,17.62,210500.0],["2023-06-27",18.12,19.02,17.67,18.47,162400.0],["2023-06-28",18.58,18.74,18.06,18.09,115700.0],["2023-06-29",18.05,18.18,17.75,18.01,105700.0],["2023-06-30",18.23,18.25,17.23,17.66,82100.0],["2023-07-03",17.52,18.34,17.52,17.9,41400.0],["2023-07-05",17.89,17.89,16.75,16.91,127900.0],["2023-07-06",16.53,17.09,16.19,17.04,99200.0],["2023-07-07",17.24,17.52,16.97,17.0,71200.0],["2023-07-10",16.87,17.75,16.79,17.19,53500.0],["2023-07-11",17.33,17.98,17.15,17.86,74100.0],["2023-07-12",18.39,18.68,18.27,18.3,79800.0],["2023-07-13",18.28,18.43,18.06,18.22,47200.0],["2023-07-14",18.05,18.17,17.46,18.08,87900.0],["2023-07-17",18.01,18.82,17.84,18.72,72700.0],["2023-07-18",18.85,19.66,18.53,19.12,96300.0],["2023-07-19",19.25,19.93,19.25,19.38,92700.0],["2023-07-20",19.39,19.54,18.91,18.92,67800.0],["2023-07-21",19.27,19.28,18.46,18.55,45600.0],["2023-07-24",18.93,18.93,18.4,18.4,69200.0],["2023-07-25",18.44,19.56,18.42,18.43,42900.0],["2023-07-26",18.33,18.89,18.14,18.51,79400.0],["2023-07-27",18.76,19.08,18.27,18.32,90500.0],["2023-07-28",18.54,19.03,18.51,18.88,50500.0],["2023-07-31",18.97,19.4,18.76,18.85,63800.0],["2023-08-01",18.79,19.05,18.54,18.58,137600.0],["2023-08-02",18.5,18.76,18.25,18.49,87200.0],["2023-08-03",18.49,19.5,18.36,19.32,185700.0],["2023-08-04",19.47,21.03,19.08,21.03,121000.0],["2023-08-07",21.24,21.72,20.75,21.05,90500.0],["2023-08-08",21.0,21.52,20.87,21.19,56200.0],["2023-08-09",21.22,21.23,20.39,20.58,74100.0],["2023-08-10",20.66,21.34,20.62,20.81,61100.0],["2023-08-11",20.71,21.37,20.58,21.0,65100.0],["2023-08-14",21.0,21.0,20.51,20.87,42800.0],["2023-08-15",20.66,21.79,20.5,20.65,59300.0],["2023-08-16",20.83,21.08,20.41,20.44,45200.0],["2023-08-17",20.55,21.35,20.32,20.95,110800.0],["2023-08-18",20.92,22.11,20.92,22.08,76800.0],["2023-08-21",22.1,22.58,21.75,22.04,66400.0],["2023-08-22",23.77,24.18,22.67,23.16,192200.0],["2023-08-23",24.47,25.9,24.12,25.03,281300.0],["2023-08-24",24.84,25.09,23.57,23.78,132500.0],["2023-08-25",23.78,24.2,22.56,23.83,92000.0],["2023-08-28",23.83,23.83,22.84,23.01,72600.0],["2023-08-29",22.96,23.28,22.47,23.15,103200.0],["2023-08-30",22.94,23.1,21.96,22.76,68800.0],["2023-08-31",22.73,22.92,21.62,21.63,56900.0],["2023-09-01",21.76,22.88,21.76,22.25,243200.0],["2023-09-05",22.12,22.36,21.15,21.65,193800.0],["2023-09-06",21.57,21.8,20.85,21.17,101400.0],["2023-09-07",21.14,21.5,20.71,21.4,94800.0],["2023-09-08",21.3,22.22,20.87,22.13,80500.0],["2023-09-11",22.19,22.19,21.4,21.77,48600.0],["2023-09-12",21.71,22.0,21.36,21.36,29900.0],["2023-09-13",21.37,21.37,20.63,21.03,77700.0],["2023-09-14",21.08,22.21,20.75,21.8,78900.0],["2023-09-15",21.71,21.76,21.4,21.61,77300.0],["2023-09-18",21.58,21.58,20.95,21.24,73200.0],["2023-09-19",21.24,21.65,20.78,21.48,58800.0],["2023-09-20",21.47,21.74,21.26,21.3,32700.0],["2023-09-21",21.14,21.31,20.49,21.19,107600.0],["2023-09-22",21.37,21.63,20.39,21.08,34700.0],["2023-09-25",20.88,21.23,20.21,20.82,68700.0],["2023-09-26",20.73,20.99,19.98,20.54,158700.0],["2023-09-27",20.8,21.28,19.91,20.75,34300.0],["2023-09-28",20.96,21.33,20.75,20.98,76900.0],["2023-09-29",21.5,23.0,21.33,22.22,157600.0],["2023-10-02",22.25,22.83,21.84,22.27,53200.0],["2023-10-03",22.05,22.35,21.09,21.64,61800.0],["2023-10-04",21.59,22.23,20.86,22.18,50400.0],["2023-10-05",22.03,22.41,21.5,22.25,76200.0],["2023-10-06",21.99,22.97,21.69,22.84,41200.0],["2023-10-09",23.61,23.79,22.0,22.87,80100.0],["2023-10-10",22.85,23.45,22.71,23.45,37900.0],["2023-10-11",23.71,23.76,23.15,23.67,44800.0],["2023-10-12",24.03,24.03,22.35,23.18,64600.0],["2023-10-13",23.22,23.29,22.67,23.04,33400.0],["2023-10-16",23.17,23.97,22.83,23.64,88300.0],["2023-10-17",23.8,24.99,23.64,24.95,60800.0],["2023-10-18",24.61,24.97,24.22,24.95,68400.0],["2023-10-19",24.68,24.85,24.32,24.4,27900.0],["2023-10-20",24.28,24.41,23.88,24.1,55700.0],["2023-10-23",23.83,24.26,23.29,23.7,47000.0],["2023-10-24",24.03,24.55,23.21,23.62,66800.0],["2023-10-25",23.58,23.78,22.67,23.07,96800.0],["2023-10-26",23.24,23.41,22.56,23.09,49600.0],["2023-10-27",23.02,23.31,22.09,22.86,75500.0],["2023-10-30",22.99,23.6,22.57,23.03,37800.0],["2023-10-31",23.54,24.14,22.95,24.1,91300.0],["2023-11-01",23.94,24.6,22.92,23.25,36300.0],["2023-11-02",23.71,24.61,23.71,24.5,77700.0],["2023-11-03",24.96,25.5,24.77,25.03,33200.0],["2023-11-06",25.03,25.15,24.54,24.89,24700.0],["2023-11-07",24.85,25.41,24.24,24.87,46200.0],["2023-11-08",24.82,25.05,23.11,24.28,35600.0],["2023-11-09",24.18,24.62,23.53,23.69,44800.0],["2023-11-10",23.71,24.29,23.25,24.07,32300.0],["2023-11-13",24.04,24.4,23.19,23.66,38400.0],["2023-11-14",24.5,25.24,24.01,24.1,84800.0],["2023-11-15",24.2,25.49,24.2,25.0,78200.0],["2023-11-16",24.76,25.35,23.18,24.36,138600.0],["2023-11-17",24.72,25.13,24.72,24.91,51500.0],["2023-11-20",25.05,25.58,24.71,25.5,54700.0],["2023-11-21",25.4,25.7,24.82,25.41,50900.0],["2023-11-22",25.43,25.95,25.35,25.67,36000.0],["2023-11-24",25.91,26.64,25.75,26.44,22800.0],["2023-11-27",26.28,26.43,25.22,26.39,126200.0],["2023-11-28",21.57,23.89,21.49,23.21,618200.0],["2023-11-29",23.1,24.02,22.51,23.13,161600.0],["2023-11-30",23.88,24.2,23.25,23.88,227000.0],["2023-12-01",23.89,24.23,23.42,23.67,121500.0],["2023-12-04",23.5,23.97,22.88,23.8,76500.0],["2023-12-05",24.24,24.38,23.8,24.19,57900.0],["2023-12-06",24.57,25.13,23.75,23.99,61300.0],["2023-12-07",23.83,23.83,22.97,22.97,37000.0],["2023-12-08",22.81,23.02,22.27,23.02,58100.0],["2023-12-11",23.21,23.88,22.8,23.77,45100.0],["2023-12-12",23.87,24.98,23.38,24.7,53000.0],["2023-12-13",24.87,24.98,24.04,24.55,72300.0],["2023-12-14",24.85,25.51,24.5,24.8,92600.0],["2023-12-15",25.0,25.0,23.99,24.37,100700.0],["2023-12-18",24.35,25.16,24.35,25.06,60300.0],["2023-12-19",25.32,26.25,25.06,25.91,53300.0],["2023-12-20",25.99,26.56,25.46,25.52,84700.0],["2023-12-21",25.69,26.73,25.65,26.64,45500.0],["2023-12-22",26.36,26.63,26.03,26.33,53600.0],["2023-12-26",26.27,26.72,25.85,26.46,40500.0],["2023-12-27",26.65,26.69,25.91,26.55,89300.0],["2023-12-28",26.51,27.58,25.32,27.45,45400.0],["2023-12-29",27.12,28.52,27.12,28.28,102900.0],["2024-01-02",28.02,28.55,27.65,28.11,58100.0],["2024-01-03",27.71,27.75,26.72,26.79,74900.0],["2024-01-04",26.72,27.91,26.25,27.73,91900.0],["2024-01-05",27.68,28.69,27.31,28.37,79300.0],["2024-01-08",28.37,29.95,28.37,28.77,181800.0],["2024-01-09",28.79,29.41,28.21,28.69,99400.0],["2024-01-10",28.54,28.96,28.12,28.61,63300.0],["2024-01-11",28.46,28.54,27.88,27.96,59700.0],["2024-01-12",28.14,28.42,27.41,28.22,36900.0],["2024-01-16",27.89,28.11,27.6,27.66,28800.0],["2024-01-17",27.15,27.62,27.15,27.61,40800.0],["2024-01-18",27.76,27.87,27.6,27.87,23500.0],["2024-01-19",27.98,28.0,26.51,26.87,116700.0],["2024-01-22",26.95,27.41,26.56,27.41,65900.0],["2024-01-23",27.57,27.66,27.16,27.16,36100.0],["2024-01-24",27.6,27.97,27.49,27.83,43200.0],["2024-01-25",28.26,28.94,27.01,28.0,34200.0],["2024-01-26",28.01,28.14,27.77,28.0,43000.0],["2024-01-29",28.05,28.24,27.59,27.91,44800.0],["2024-01-30",27.71,27.71,26.9,27.28,53700.0],["2024-01-31",27.25,27.42,26.72,26.93,42300.0],["2024-02-01",27.16,28.42,27.03,28.29,50000.0],["2024-02-02",28.17,28.58,27.69,27.97,68600.0],["2024-02-05",27.57,28.22,27.28,27.98,40900.0],["2024-02-06",28.19,29.3,28.1,29.3,47200.0],["2024-02-07",29.3,29.37,28.62,29.26,30100.0],["2024-02-08",29.54,29.63,28.91,29.23,27500.0],["2024-02-09",29.05,29.37,28.78,29.35,34000.0],["2024-02-12",29.25,29.93,29.25,29.81,48400.0],["2024-02-13",29.0,29.52,28.76,28.85,37900.0],["2024-02-14",29.21,29.63,28.5,28.92,36800.0],["2024-02-15",29.29,29.29,28.37,28.45,64500.0],["2024-02-16",28.22,29.5,28.05,29.48,92100.0],["2024-02-20",29.15,29.38,28.31,28.57,47400.0],["2024-02-21",28.33,28.53,28.15,28.23,26300.0],["2024-02-22",28.23,28.23,27.33,27.48,42000.0],["2024-02-23",27.45,27.65,27.08,27.36,53200.0],["2024-02-26",27.36,29.24,27.34,29.24,111200.0],["2024-02-27",29.45,30.35,29.36,29.71,54700.0],["2024-02-28",29.43,29.91,28.93,29.1,33300.0],["2024-02-29",29.4,31.19,28.53,31.0,197500.0],["2024-03-01",31.1,31.9,30.06,31.9,147100.0],["2024-03-04",31.95,31.95,30.39,31.42,111600.0],["2024-03-05",31.95,32.9,31.09,32.13,91600.0],["2024-03-06",31.96,32.2,31.03,32.0,74200.0],["2024-03-07",32.1,32.8,31.34,31.83,104700.0],["2024-03-08",31.83,32.32,30.74,31.76,73000.0],["2024-03-11",31.95,31.95,30.08,30.23,98000.0],["2024-03-12",30.23,30.81,29.81,30.55,78000.0],["2024-03-13",30.55,31.55,30.55,31.08,60900.0],["2024-03-14",31.36,31.88,30.94,30.97,68800.0],["2024-03-15",30.74,31.26,30.04,30.41,95800.0],["2024-03-18",30.26,30.69,28.83,30.69,142100.0],["2024-03-19",27.01,29.5,26.9,28.75,368500.0],["2024-03-20",27.32,29.36,26.98,28.6,177200.0],["2024-03-21",29.4,29.4,27.46,28.0,141500.0],["2024-03-22",27.74,29.06,27.74,28.64,81600.0],["2024-03-25",28.42,28.42,26.71,26.86,108900.0],["2024-03-26",26.76,27.9,26.47,26.74,64900.0],["2024-03-27",26.91,27.31,26.64,26.79,39700.0],["2024-03-28",26.85,27.35,26.78,27.13,68500.0],["2024-04-01",27.15,27.67,26.83,27.58,66000.0],["2024-04-02",27.28,27.79,26.67,27.02,52200.0],["2024-04-03",27.26,28.01,26.47,26.93,83700.0],["2024-04-04",27.08,27.28,24.94,25.27,83000.0],["2024-04-05",25.35,25.77,24.53,25.08,73400.0],["2024-04-08",25.06,25.1,24.13,24.23,45300.0],["2024-04-09",24.57,24.57,23.68,23.98,59900.0],["2024-04-10",23.46,23.52,22.2,23.45,99500.0],["2024-04-11",23.52,23.52,22.33,23.28,106600.0],["2024-04-12",23.13,23.13,22.12,22.94,59000.0],["2024-04-15",23.03,23.21,21.95,22.52,127400.0],["2024-04-16",22.41,22.85,22.08,22.69,74400.0],["2024-04-17",23.01,23.16,22.06,22.37,55500.0],["2024-04-18",22.49,23.17,22.18,22.19,55100.0],["2024-04-19",22.06,22.45,21.16,22.28,114700.0],["2024-04-22",22.26,22.38,21.62,22.22,77500.0],["2024-04-23",22.28,23.0,21.86,22.23,101200.0],["2024-04-24",22.35,22.79,21.78,22.06,65300.0],["2024-04-25",21.79,21.98,21.56,21.78,60200.0],["2024-04-26",21.69,22.52,21.69,22.52,78700.0],["2024-04-29",22.99,23.14,21.17,22.13,109700.0],["2024-04-30",21.94,22.12,20.79,21.44,168600.0],["2024-05-01",21.31,21.88,20.7,21.46,106600.0],["2024-05-02",21.93,22.33,21.74,21.82,96500.0],["2024-05-03",22.29,22.56,21.91,22.1,53400.0],["2024-05-06",22.11,22.85,22.11,22.81,39600.0],["2024-05-07",22.86,23.52,22.86,23.19,77800.0],["2024-05-08",23.21,23.3,22.34,22.93,64200.0],["2024-05-09",22.85,23.21,22.6,23.03,47700.0],["2024-05-10",22.96,23.59,22.9,23.19,53400.0],["2024-05-13",23.34,23.84,23.0,23.51,56300.0],["2024-05-14",23.75,24.3,23.75,24.24,42300.0],["2024-05-15",24.44,24.67,23.74,24.33,107900.0],["2024-05-16",24.6,24.63,22.15,22.41,140700.0],["2024-05-17",22.41,23.97,21.89,23.24,212000.0],["2024-05-20",23.23,23.92,22.86,23.21,72100.0],["2024-05-21",23.56,23.56,22.69,22.73,43700.0],["2024-05-22",22.62,22.88,21.74,22.36,99400.0],["2024-05-23",22.31,22.79,21.97,22.07,85600.0],["2024-05-24",22.35,23.63,21.81,23.32,124000.0],["2024-05-28",23.56,24.29,22.92,23.8,134800.0],["2024-05-29",23.44,23.85,23.02,23.15,62400.0],["2024-05-30",23.08,24.26,23.08,24.13,85000.0],["2024-05-31",21.78,25.03,21.66,24.43,239000.0],["2024-06-03",24.6,24.95,24.37,24.65,393400.0],["2024-06-04",25.08,26.75,24.26,24.52,291100.0],["2024-06-05",24.1,24.74,23.42,24.28,194600.0],["2024-06-06",24.3,24.3,22.88,23.0,89400.0],["2024-06-07",22.73,23.24,22.0,22.61,180000.0],["2024-06-10",22.58,22.66,22.1,22.33,65900.0],["2024-06-11",22.1,22.33,22.04,22.08,50800.0],["2024-06-12",22.48,22.83,22.0,22.05,64500.0],["2024-06-13",21.91,22.29,21.59,22.02,101700.0],["2024-06-14",21.75,22.43,21.11,21.54,150000.0],["2024-06-17",21.67,22.0,21.22,21.99,100700.0],["2024-06-18",21.91,22.21,21.69,21.83,123400.0],["2024-06-20",21.82,22.24,21.28,21.67,95300.0],["2024-06-21",21.9,22.11,21.04,21.39,275200.0],["2024-06-24",21.41,21.76,20.99,21.05,134300.0],["2024-06-25",20.91,21.59,20.82,21.06,135100.0],["2024-06-26",21.25,22.26,20.94,21.8,223500.0],["2024-06-27",21.64,21.98,20.91,21.73,309000.0],["2024-06-28",21.71,21.82,21.2,21.26,1455900.0],["2024-07-01",21.45,21.45,19.59,19.64,254300.0],["2024-07-02",19.52,19.75,18.98,19.38,293400.0],["2024-07-03",19.4,19.73,19.14,19.27,41500.0],["2024-07-05",19.3,19.7,19.11,19.34,160400.0],["2024-07-08",19.42,19.79,19.14,19.4,115700.0],["2024-07-09",19.33,19.34,18.76,18.84,77600.0],["2024-07-10",19.25,19.27,18.33,18.72,310400.0],["2024-07-11",19.0,19.46,18.9,19.25,436200.0],["2024-07-12",19.25,19.96,18.61,18.65,231100.0],["2024-07-15",20.79,21.05,19.32,19.94,408600.0],["2024-07-16",20.07,21.18,19.81,20.73,209100.0],["2024-07-17",20.46,20.82,20.31,20.55,110600.0],["2024-07-18",20.57,21.31,19.47,19.54,93600.0],["2024-07-19",19.5,19.71,19.2,19.28,147800.0],["2024-07-22",19.35,19.87,19.24,19.73,80700.0],["2024-07-23",19.67,20.28,19.45,20.25,87300.0],["2024-07-24",20.18,20.35,18.6,18.63,152900.0],["2024-07-25",18.7,19.3,18.54,18.69,128700.0],["2024-07-26",18.91,19.21,18.64,18.76,96100.0],["2024-07-29",18.85,19.0,18.52,18.64,60400.0],["2024-07-30",18.68,19.37,18.55,19.02,149300.0],["2024-07-31",19.09,20.1,18.7,19.61,90200.0],["2024-08-01",19.59,19.8,18.02,18.04,218400.0],["2024-08-02",17.8,17.8,16.12,17.02,274400.0],["2024-08-05",15.99,16.76,15.68,16.62,138900.0],["2024-08-06",16.81,16.81,16.15,16.38,72500.0],["2024-08-07",16.6,16.9,15.42,16.05,206900.0],["2024-08-08",16.34,16.64,16.27,16.57,42700.0],["2024-08-09",16.55,16.77,16.18,16.28,72200.0],["2024-08-12",16.2,16.29,15.45,15.58,157100.0],["2024-08-13",15.71,16.61,15.65,16.61,59600.0],["2024-08-14",16.61,16.67,15.52,15.94,99400.0],["2024-08-15",16.49,16.54,15.72,16.16,90700.0],["2024-08-16",16.25,16.7,15.8,16.03,104300.0],["2024-08-19",16.04,16.18,15.59,15.6,66800.0],["2024-08-20",15.47,15.55,15.13,15.31,76400.0],["2024-08-21",15.42,15.8,15.31,15.6,66000.0],["2024-08-22",15.58,15.72,15.11,15.15,50000.0],["2024-08-23",15.22,16.06,15.22,15.95,118200.0],["2024-08-26",16.18,16.56,15.89,16.43,209900.0],["2024-08-27",15.0,16.83,14.9,15.24,1060700.0],["2024-08-28",15.04,15.2,13.98,14.32,535600.0],["2024-08-29",14.48,14.68,14.01,14.47,442600.0],["2024-08-30",14.6,15.13,14.21,14.3,219000.0],["2024-09-03",14.42,14.42,13.7,13.83,243500.0],["2024-09-04",13.75,14.21,13.66,13.9,185000.0],["2024-09-05",14.08,14.55,13.99,14.2,174100.0],["2024-09-06",14.2,14.37,13.95,14.05,114600.0],["2024-09-09",14.08,14.27,13.99,14.0,96900.0],["2024-09-10",14.03,14.72,13.88,14.38,231600.0],["2024-09-11",14.4,14.69,14.01,14.65,87100.0],["2024-09-12",14.93,15.87,14.91,15.87,249400.0],["2024-09-13",16.0,16.76,15.96,16.29,200300.0],["2024-09-16",16.38,16.92,16.24,16.8,220700.0],["2024-09-17",17.0,17.71,16.81,17.67,143400.0],["2024-09-18",17.67,18.61,17.42,17.52,201300.0],["2024-09-19",17.99,18.38,17.59,18.35,151500.0],["2024-09-20",18.16,18.79,17.95,18.55,541700.0],["2024-09-23",18.56,18.56,17.79,18.38,139500.0],["2024-09-24",18.47,18.91,18.25,18.38,97800.0],["2024-09-25",18.33,18.4,17.89,18.39,169100.0],["2024-09-26",18.72,18.96,18.25,18.47,133600.0],["2024-09-27",18.5,18.82,18.16,18.5,150500.0],["2024-09-30",18.37,18.63,18.0,18.37,117900.0],["2024-10-01",18.26,18.26,17.7,18.06,137100.0],["2024-10-02",18.0,18.76,17.85,18.59,157400.0],["2024-10-03",18.54,18.8,18.33,18.75,121200.0],["2024-10-04",18.75,19.55,18.73,19.5,79600.0],["2024-10-07",19.5,19.5,18.91,19.27,63100.0],["2024-10-08",19.29,19.43,19.0,19.39,48900.0],["2024-10-09",19.39,19.51,19.06,19.08,36600.0],["2024-10-10",18.84,19.02,18.3,18.9,91800.0],["2024-10-11",18.98,19.52,18.92,19.37,61200.0],["2024-10-14",19.4,19.48,19.07,19.21,32200.0],["2024-10-15",19.28,20.0,19.11,19.65,67900.0],["2024-10-16",19.85,20.47,19.74,20.12,98600.0],["2024-10-17",20.11,20.12,19.71,20.12,43400.0],["2024-10-18",20.21,20.45,20.0,20.37,42400.0],["2024-10-21",20.4,20.4,19.44,19.49,83500.0],["2024-10-22",19.44,19.44,18.78,19.33,85400.0],["2024-10-23",19.29,19.5,18.87,19.25,35100.0],["2024-10-24",19.31,19.41,18.79,19.03,51300.0],["2024-10-25",19.25,19.55,18.98,19.2,32500.0],["2024-10-28",19.5,20.07,19.31,19.91,45300.0],["2024-10-29",19.87,20.02,19.68,19.9,43900.0],["2024-10-30",20.01,20.37,19.31,19.44,55700.0],["2024-10-31",19.4,19.4,18.84,18.89,67700.0],["2024-11-01",19.01,19.2,18.62,18.85,67000.0],["2024-11-04",18.93,19.41,18.93,19.05,48800.0],["2024-11-05",18.98,19.44,18.84,19.38,44100.0],["2024-11-06",20.5,21.0,19.65,19.66,83400.0],["2024-11-07",19.75,19.98,19.49,19.6,75200.0],["2024-11-08",19.49,19.49,18.87,19.07,43400.0],["2024-11-11",19.17,19.2,18.48,19.01,51100.0],["2024-11-12",18.95,19.08,18.61,18.78,48900.0],["2024-11-13",18.98,19.43,18.62,18.68,37200.0],["2024-11-14",18.67,18.67,16.63,17.0,331500.0],["2024-11-15",17.12,17.12,16.66,16.83,49300.0],["2024-11-18",16.83,16.96,16.18,16.33,97500.0],["2024-11-19",17.77,18.28,16.84,17.79,254900.0],["2024-11-20",17.6,18.05,17.31,17.86,123600.0],["2024-11-21",17.91,18.19,17.55,17.89,89100.0],["2024-11-22",18.07,18.99,17.86,18.92,83800.0],["2024-11-25",19.06,19.87,19.06,19.57,84200.0],["2024-11-26",19.29,19.81,18.87,19.15,142000.0],["2024-11-27",19.27,20.08,19.11,20.02,102000.0],["2024-11-29",20.27,20.48,19.48,19.95,61200.0],["2024-12-02",19.85,20.93,19.4,20.76,222000.0],["2024-12-03",22.24,24.45,22.24,23.8,165500.0],["2024-12-04",24.38,26.5,24.07,26.19,144000.0],["2024-12-05",25.9,26.14,24.0,25.0,184900.0],["2024-12-06",25.44,25.77,24.67,25.18,172400.0],["2024-12-09",25.33,25.97,24.28,24.35,99200.0],["2024-12-10",24.44,25.0,24.0,24.99,110000.0],["2024-12-11",24.92,25.46,24.37,25.23,79900.0],["2024-12-12",25.04,25.18,24.23,24.41,69300.0],["2024-12-13",24.47,24.91,24.18,24.78,66000.0],["2024-12-16",24.76,25.88,24.49,25.68,99900.0],["2024-12-17",25.63,26.17,25.13,26.15,92000.0],["2024-12-18",26.25,27.05,24.17,24.41,133300.0],["2024-12-19",24.67,25.03,24.1,24.83,90900.0],["2024-12-20",24.46,25.63,24.24,25.23,221300.0],["2024-12-23",25.43,25.76,25.02,25.69,61200.0],["2024-12-24",25.82,26.12,25.65,25.96,24300.0],["2024-12-26",25.9,26.76,25.46,26.48,72400.0],["2024-12-27",26.24,26.95,25.9,26.85,53200.0],["2024-12-30",26.91,26.91,25.94,26.55,47300.0],["2024-12-31",26.56,26.72,26.04,26.25,61100.0],["2025-01-02",26.3,26.51,25.58,25.98,72500.0],["2025-01-03",26.15,26.6,25.65,26.49,51500.0],["2025-01-06",26.49,27.0,26.45,26.55,142200.0],["2025-01-07",26.86,26.88,25.76,26.02,67500.0],["2025-01-08",26.02,26.21,25.42,26.17,59200.0],["2025-01-10",25.82,26.44,25.36,26.4,72100.0],["2025-01-13",25.41,26.53,25.08,26.29,71100.0],["2025-01-14",26.43,26.75,25.13,26.05,85200.0],["2025-01-15",27.02,27.05,26.03,26.39,69500.0],["2025-01-16",26.28,27.0,26.28,26.57,67600.0],["2025-01-17",26.86,27.0,26.62,26.7,61800.0],["2025-01-21",27.11,27.11,26.72,26.92,48300.0],["2025-01-22",27.04,27.49,26.75,26.93,49500.0],["2025-01-23",26.58,27.22,26.58,26.86,57300.0],["2025-01-24",26.41,27.0,26.04,26.91,66900.0],["2025-01-27",26.36,27.0,25.52,26.06,73800.0],["2025-01-28",26.11,26.92,26.11,26.61,50100.0],["2025-01-29",26.55,26.59,25.7,26.39,68400.0],["2025-01-30",26.55,27.1,26.06,26.17,44700.0],["2025-01-31",26.12,26.36,25.18,25.9,129700.0],["2025-02-03",25.17,25.36,23.86,24.39,92500.0],["2025-02-04",24.61,25.15,24.24,25.04,72000.0],["2025-02-05",24.95,24.95,23.59,23.77,57500.0],["2025-02-06",24.1,24.67,23.66,24.34,82700.0],["2025-02-07",24.12,24.2,22.82,23.91,136600.0],["2025-02-10",26.48,28.29,25.7,27.83,251400.0],["2025-02-11",27.76,29.41,27.52,28.03,184100.0],["2025-02-12",27.6,27.98,27.15,27.28,72000.0],["2025-02-13",27.33,27.97,27.08,27.9,59700.0],["2025-02-14",28.19,28.54,27.7,28.19,53000.0],["2025-02-18",28.26,28.92,28.26,28.88,54200.0],["2025-02-19",28.6,29.02,27.85,27.87,74400.0],["2025-02-20",27.81,28.29,26.59,26.71,49200.0],["2025-02-21",27.02,27.02,25.38,25.41,76300.0],["2025-02-24",25.8,25.81,24.88,25.35,77100.0],["2025-02-25",25.4,25.77,24.5,24.73,143600.0],["2025-02-26",24.81,25.27,24.11,24.11,71100.0],["2025-02-27",24.12,24.73,23.39,23.86,105700.0],["2025-02-28",24.25,25.09,23.88,24.63,76800.0],["2025-03-03",24.71,25.01,23.04,23.73,97300.0],["2025-03-04",23.29,24.1,22.24,23.89,59100.0],["2025-03-05",23.71,24.46,23.39,24.35,74100.0],["2025-03-06",24.12,25.75,23.03,25.04,119900.0],["2025-03-07",25.22,25.22,23.01,23.63,171000.0],["2025-03-10",23.05,23.42,21.59,21.73,102700.0],["2025-03-11",21.87,22.35,20.36,20.4,94300.0],["2025-03-12",20.91,21.03,20.17,20.97,64100.0],["2025-03-13",20.92,20.92,19.6,19.72,72600.0],["2025-03-14",20.14,20.98,20.12,20.65,65100.0],["2025-03-17",20.87,21.97,20.87,21.54,120200.0],["2025-03-18",22.0,25.37,21.01,22.16,150200.0],["2025-03-19",22.57,22.57,20.94,21.26,70900.0],["2025-03-20",20.93,21.73,19.82,20.11,169300.0],["2025-03-21",19.72,21.1,19.72,21.05,291400.0],["2025-03-24",21.57,22.64,21.17,22.34,83700.0],["2025-03-25",22.16,23.0,21.34,21.34,107300.0],["2025-03-26",21.34,21.64,20.28,21.18,129600.0],["2025-03-27",21.2,23.14,21.09,22.77,55000.0],["2025-03-28",23.14,23.19,21.65,22.63,84600.0],["2025-03-31",21.89,22.48,21.06,22.14,68500.0],["2025-04-01",21.98,22.12,21.2,21.42,47400.0],["2025-04-02",21.19,23.0,21.19,22.59,53100.0],["2025-04-03",20.74,20.8,18.91,19.51,90900.0],["2025-04-04",18.56,19.55,16.82,19.25,99500.0],["2025-04-07",18.39,19.8,18.29,19.14,78800.0],["2025-04-08",20.21,20.26,17.98,18.32,76500.0],["2025-04-09",18.06,21.47,18.06,20.61,101100.0],["2025-04-10",20.05,20.37,18.79,19.96,125200.0],["2025-04-11",19.83,19.83,18.5,19.58,69600.0],["2025-04-14",20.78,20.78,19.13,19.86,103800.0],["2025-04-15",19.73,20.42,19.47,19.59,81800.0],["2025-04-16",19.17,19.54,18.75,19.09,38500.0],["2025-04-17",19.18,20.0,19.18,19.84,83500.0],["2025-04-21",19.59,20.02,19.12,19.76,46300.0],["2025-04-22",20.75,21.0,19.49,19.91,90100.0],["2025-04-23",20.36,21.01,19.8,19.99,137500.0],["2025-04-24",19.88,20.97,19.44,20.83,95500.0],["2025-04-25",20.71,21.01,20.39,20.5,27100.0],["2025-04-28",20.37,20.85,20.32,20.7,52000.0],["2025-04-29",20.52,20.79,19.91,20.67,41100.0],["2025-04-30",20.87,22.61,20.23,22.33,92500.0],["2025-05-01",22.34,22.51,21.82,21.94,40200.0],["2025-05-02",23.37,23.64,22.31,23.36,70100.0],["2025-05-05",23.36,23.64,22.8,22.8,48600.0],["2025-05-06",22.88,23.37,22.35,22.94,31900.0],["2025-05-07",23.18,23.3,22.71,23.0,37500.0],["2025-05-08",23.47,23.91,23.32,23.42,32800.0],["2025-05-09",23.36,23.85,22.68,22.94,25000.0],["2025-05-12",24.45,24.76,23.54,23.95,47000.0],["2025-05-13",24.29,24.7,23.6,24.31,66700.0],["2025-05-14",24.13,24.54,23.96,24.07,37600.0],["2025-05-15",24.01,29.4,23.93,27.93,246500.0],["2025-05-16",26.95,27.86,25.28,26.21,125600.0],["2025-05-19",25.69,26.39,25.0,26.34,54900.0],["2025-05-20",26.31,26.73,26.12,26.42,38800.0],["2025-05-21",25.84,26.34,25.41,25.81,33200.0],["2025-05-22",25.83,26.18,25.72,25.8,52800.0],["2025-05-23",25.03,25.96,25.0,25.94,53800.0],["2025-05-27",26.24,26.96,26.23,26.88,51800.0],["2025-05-28",26.9,27.83,26.7,27.72,52200.0],["2025-05-29",27.85,27.86,26.04,26.29,55200.0],["2025-05-30",26.01,26.68,25.52,26.48,45300.0],["2025-06-02",26.48,27.06,26.09,27.01,86300.0],["2025-06-03",31.46,33.21,30.01,32.87,708100.0],["2025-06-04",33.01,34.44,32.8,33.72,575400.0],["2025-06-05",33.53,33.99,32.03,33.25,166600.0],["2025-06-06",33.5,34.5,33.02,33.83,119000.0],["2025-06-09",34.0,34.63,33.23,33.96,109700.0],["2025-06-10",33.94,34.34,33.05,34.14,92300.0],["2025-06-11",34.51,34.51,33.04,33.33,67200.0],["2025-06-12",33.05,33.4,31.72,32.07,79700.0],["2025-06-13",31.45,31.89,30.13,30.18,89100.0],["2025-06-16",30.46,30.76,29.67,29.87,72700.0],["2025-06-17",29.38,29.96,29.35,29.78,74100.0],["2025-06-18",29.63,30.43,29.14,29.23,59400.0],["2025-06-20",29.54,29.92,28.98,29.22,93600.0],["2025-06-23",29.09,29.96,28.25,29.96,101500.0],["2025-06-24",30.01,30.92,29.85,30.36,75400.0],["2025-06-25",30.48,30.86,30.15,30.65,58300.0],["2025-06-26",30.73,31.43,30.41,31.15,101400.0],["2025-06-27",31.15,33.41,31.03,33.21,329800.0],["2025-06-30",33.4,34.01,33.19,33.39,226100.0],["2025-07-01",33.01,33.68,32.55,33.04,66900.0],["2025-07-02",33.07,33.45,32.56,33.14,120500.0],["2025-07-03",33.3,33.4,32.79,32.95,27300.0],["2025-07-07",32.69,33.04,32.0,32.16,92700.0],["2025-07-08",32.37,32.86,30.84,30.9,76400.0],["2025-07-09",30.86,31.05,30.32,30.39,41800.0],["2025-07-10",30.33,31.33,30.33,30.66,58300.0],["2025-07-11",30.34,30.45,29.89,30.18,51700.0],["2025-07-14",30.25,30.73,30.25,30.26,37100.0],["2025-07-15",30.47,30.47,29.71,29.83,59800.0],["2025-07-16",30.42,30.42,29.55,30.11,47700.0],["2025-07-17",30.18,30.87,30.0,30.74,62500.0],["2025-07-18",31.02,31.02,30.15,30.83,43100.0],["2025-07-21",31.04,31.99,30.79,31.24,45400.0],["2025-07-22",31.56,32.12,31.16,31.77,72200.0],["2025-07-23",31.92,32.0,31.18,31.65,85800.0],["2025-07-24",31.6,31.7,30.4,30.42,55400.0],["2025-07-25",30.44,31.09,29.93,29.99,39500.0],["2025-07-28",30.11,30.2,29.49,30.08,64000.0],["2025-07-29",30.49,30.49,29.07,29.51,41600.0],["2025-07-30",29.64,30.11,29.17,29.54,41400.0],["2025-07-31",29.4,30.73,29.32,30.52,68600.0],["2025-08-01",29.97,29.97,28.44,29.09,63900.0],["2025-08-04",29.5,29.71,29.13,29.65,34100.0],["2025-08-05",29.87,30.77,29.35,30.37,68300.0],["2025-08-06",30.44,30.65,30.14,30.45,38300.0],["2025-08-07",30.76,30.99,30.06,30.48,38100.0],["2025-08-08",30.62,32.47,30.62,31.56,55700.0],["2025-08-11",31.42,31.45,30.85,31.16,23200.0],["2025-08-12",31.49,32.09,31.1,31.8,51000.0],["2025-08-13",32.16,33.49,31.99,33.33,38400.0],["2025-08-14",32.63,33.06,32.0,32.69,48100.0],["2025-08-15",32.8,32.8,31.29,31.97,40100.0],["2025-08-18",31.78,32.27,31.07,32.21,32400.0],["2025-08-19",32.44,32.84,31.83,32.43,34900.0],["2025-08-20",32.18,32.51,31.22,31.32,33300.0],["2025-08-21",31.32,32.64,31.27,32.02,34600.0],["2025-08-22",32.32,33.36,29.2,32.59,55000.0],["2025-08-25",32.59,34.28,31.88,34.03,173000.0],["2025-08-26",37.0,39.17,33.06,33.95,191700.0],["2025-08-27",34.7,37.19,34.47,36.78,155600.0],["2025-08-28",36.99,38.19,36.48,36.95,85500.0],["2025-08-29",36.95,37.38,35.17,35.63,116800.0],["2025-09-02",35.0,36.42,34.35,35.02,100200.0],["2025-09-03",35.01,37.06,34.69,36.78,209600.0],["2025-09-04",36.78,39.37,36.78,38.74,161000.0],["2025-09-05",38.81,38.97,37.44,37.71,146100.0],["2025-09-08",37.65,38.72,37.12,37.82,221700.0],["2025-09-09",37.51,37.98,34.91,35.17,81000.0],["2025-09-10",35.18,35.87,34.23,34.54,75800.0],["2025-09-11",34.54,35.74,33.59,33.77,93200.0],["2025-09-12",33.58,34.0,33.06,33.93,90500.0],["2025-09-15",34.03,34.74,33.68,34.58,98600.0],["2025-09-16",34.36,34.44,32.77,32.94,77900.0],["2025-09-17",33.1,33.93,32.1,32.99,105600.0],["2025-09-18",32.69,34.8,32.32,33.95,107900.0],["2025-09-19",33.99,34.09,31.7,32.39,200400.0],["2025-09-22",32.32,33.0,31.71,32.86,97200.0],["2025-09-23",33.0,33.19,31.3,31.36,52300.0],["2025-09-24",31.76,32.34,31.03,31.38,38300.0],["2025-09-25",31.08,31.12,30.43,30.85,58000.0],["2025-09-26",30.85,31.02,30.53,30.74,36700.0],["2025-09-29",30.93,31.44,30.39,31.09,69200.0],["2025-09-30",31.22,31.6,30.4,31.03,105600.0],["2025-10-01",31.16,31.77,29.6,31.16,110900.0],["2025-10-02",31.23,32.01,30.81,31.97,77800.0],["2025-10-03",32.13,32.67,31.54,32.51,109900.0],["2025-10-06",32.79,33.09,31.41,31.68,107000.0],["2025-10-07",31.66,32.87,30.73,31.38,248300.0],["2025-10-08",31.38,37.63,31.38,36.08,179100.0],["2025-10-09",35.89,37.45,34.53,36.29,96900.0],["2025-10-10",36.29,36.29,34.47,34.93,58300.0],["2025-10-13",35.66,36.86,35.52,35.97,62100.0],["2025-10-14",35.27,36.74,35.13,36.05,108700.0],["2025-10-15",36.49,36.93,35.93,36.5,92300.0],["2025-10-16",36.61,36.95,35.96,36.1,65800.0],["2025-10-17",35.74,36.0,35.12,35.56,71200.0],["2025-10-20",35.89,36.9,35.42,36.19,49800.0],["2025-10-21",35.83,36.19,35.52,35.87,60200.0],["2025-10-22",35.57,36.01,34.52,34.92,61900.0],["2025-10-23",35.07,35.95,34.43,35.6,85900.0],["2025-10-24",35.75,36.99,35.75,36.47,50400.0],["2025-10-27",36.68,37.39,36.03,36.17,56100.0],["2025-10-28",36.07,36.68,35.93,36.15,38000.0],["2025-10-29",35.87,36.38,34.52,35.71,63700.0],["2025-10-30",35.5,36.0,35.05,35.47,37700.0],["2025-10-31",35.22,35.99,34.8,35.82,69800.0],["2025-11-03",35.44,37.52,35.14,36.6,278300.0],["2025-11-04",35.93,37.49,35.0,36.0,75000.0],["2025-11-05",36.1,37.43,36.1,37.41,132200.0],["2025-11-06",37.44,39.17,37.0,39.16,144400.0],["2025-11-07",38.7,39.24,37.44,38.7,101500.0],["2025-11-10",39.0,39.76,38.55,39.47,133600.0],["2025-11-11",39.49,40.9,39.3,40.08,100400.0],["2025-11-12",40.46,40.61,39.72,40.47,49600.0],["2025-11-13",40.13,41.0,38.46,40.25,107300.0],["2025-11-14",39.64,40.43,39.3,40.07,74000.0],["2025-11-17",39.76,40.03,38.32,38.37,74900.0],["2025-11-18",38.37,39.56,38.02,39.24,71200.0],["2025-11-19",39.11,40.79,39.11,39.85,76400.0],["2025-11-20",40.23,41.75,40.0,40.35,77800.0],["2025-11-21",40.22,42.65,38.6,41.91,88700.0],["2025-11-24",41.91,44.32,41.06,43.83,75000.0],["2025-11-25",44.17,45.63,43.28,45.17,96400.0],["2025-11-26",45.27,45.51,44.76,44.99,133600.0],["2025-11-28",45.33,45.92,44.3,45.29,56300.0],["2025-12-01",44.49,46.95,43.73,44.07,195800.0],["2025-12-02",49.32,49.5,37.85,43.47,413700.0],["2025-12-03",44.25,47.16,43.28,43.81,138900.0],["2025-12-04",43.78,45.2,43.71,44.87,95300.0],["2025-12-05",44.48,45.9,43.97,45.76,87600.0],["2025-12-08",45.76,46.03,44.82,45.89,78800.0],["2025-12-09",45.72,48.49,45.72,48.14,81000.0],["2025-12-10",47.87,48.21,45.8,45.88,94200.0],["2025-12-11",46.08,47.22,43.84,44.18,137000.0],["2025-12-12",44.41,46.0,43.87,44.5,123200.0],["2025-12-15",44.96,45.83,44.41,44.62,109600.0],["2025-12-16",44.52,44.76,42.73,42.88,121800.0],["2025-12-17",43.01,44.08,42.74,42.91,104900.0],["2025-12-18",43.21,43.96,43.07,43.44,56600.0],["2025-12-19",43.25,43.34,41.5,41.9,136200.0],["2025-12-22",42.09,43.53,41.9,43.02,106700.0],["2025-12-23",43.0,44.57,40.57,40.81,106100.0],["2025-12-24",40.67,41.06,39.85,40.75,54500.0],["2025-12-26",40.83,42.33,39.28,40.17,113300.0],["2025-12-29",39.94,42.3,39.75,41.94,116100.0],["2025-12-30",41.73,41.77,40.5,40.74,158800.0],["2025-12-31",40.83,41.97,40.34,41.56,255400.0],["2026-01-02",41.62,42.33,39.52,41.53,413100.0],["2026-01-05",41.4,45.3,40.61,44.91,130300.0],["2026-01-06",44.64,47.28,44.49,46.13,134600.0],["2026-01-07",45.93,46.7,44.02,44.16,89700.0],["2026-01-08",44.2,46.86,44.2,46.69,182300.0],["2026-01-09",46.99,49.01,46.26,48.43,136600.0],["2026-01-12",48.42,49.37,46.01,47.89,167900.0],["2026-01-13",47.94,48.93,45.71,47.75,104300.0],["2026-01-14",47.93,48.45,46.25,47.97,94200.0],["2026-01-15",48.0,48.3,46.4,46.86,95600.0],["2026-01-16",46.73,47.44,45.29,46.91,131900.0],["2026-01-20",45.75,46.95,45.19,45.69,59800.0],["2026-01-21",44.84,46.67,44.84,46.03,85500.0],["2026-01-22",46.38,46.79,42.52,42.84,82500.0],["2026-01-23",42.84,43.66,42.49,42.84,50300.0],["2026-01-26",42.72,43.29,41.55,41.87,65000.0],["2026-01-27",41.8,42.68,41.55,42.38,57800.0],["2026-01-28",42.26,42.91,41.44,41.75,95000.0],["2026-01-29",42.09,44.43,42.09,43.95,92300.0],["2026-01-30",43.2,43.97,42.4,43.15,69400.0],["2026-02-02",43.23,45.48,43.23,44.16,65400.0],["2026-02-03",44.07,46.42,43.52,45.8,121500.0],["2026-02-04",45.91,47.47,44.66,45.61,104300.0],["2026-02-05",45.25,45.42,43.22,44.5,75300.0],["2026-02-06",45.45,46.82,44.51,44.85,84800.0],["2026-02-09",45.04,45.82,44.37,44.89,51100.0],["2026-02-10",45.25,47.04,44.77,45.45,71200.0],["2026-02-11",45.56,46.72,44.92,46.09,54900.0],["2026-02-12",46.27,47.0,43.98,44.55,59400.0],["2026-02-13",44.99,46.82,44.14,46.18,38100.0],["2026-02-17",46.32,47.32,44.89,46.8,56900.0],["2026-02-18",47.0,48.0,45.28,45.85,61700.0],["2026-02-19",45.43,46.44,44.63,45.83,71700.0],["2026-02-20",45.71,46.65,44.71,45.41,58700.0],["2026-02-23",45.66,45.66,42.79,43.64,72300.0],["2026-02-24",43.64,45.97,43.6,45.33,88700.0],["2026-02-25",45.5,46.85,45.15,46.85,76600.0],["2026-02-26",46.65,48.6,46.47,47.6,126400.0],["2026-02-27",47.6,48.08,45.99,47.38,87100.0],["2026-03-02",46.39,47.32,45.1,46.9,52400.0],["2026-03-03",45.83,46.66,44.01,46.48,81900.0],["2026-03-04",46.92,48.78,46.49,48.1,56800.0],["2026-03-05",47.49,48.88,46.71,48.12,53300.0],["2026-03-06",46.59,48.03,45.28,46.61,120700.0],["2026-03-09",45.41,47.11,43.91,47.04,79000.0],["2026-03-10",47.12,49.83,47.12,48.69,47600.0],["2026-03-11",48.34,49.71,47.98,49.11,39000.0],["2026-03-12",48.37,49.34,47.55,47.66,47200.0],["2026-03-13",47.64,48.0,42.57,43.25,86100.0],["2026-03-16",44.11,45.54,43.89,44.17,86200.0],["2026-03-17",54.04,56.78,49.32,51.66,365600.0],["2026-03-18",51.82,54.65,49.26,49.41,119000.0],["2026-03-19",48.94,54.07,47.25,47.86,140400.0],["2026-03-20",47.92,47.92,43.84,43.86,168200.0],["2026-03-23",44.57,47.02,44.51,45.84,120900.0],["2026-03-24",44.93,46.24,44.49,44.63,79800.0],["2026-03-25",45.2,45.82,43.43,43.53,62900.0],["2026-03-26",42.8,45.32,42.22,42.72,96700.0],["2026-03-27",43.2,44.44,41.96,42.33,83000.0],["2026-03-30",42.71,44.15,41.79,42.02,71100.0],["2026-03-31",42.65,43.99,41.43,43.32,72700.0],["2026-04-01",43.32,45.55,43.32,44.09,73800.0],["2026-04-02",42.8,43.89,41.67,43.37,43300.0],["2026-04-06",43.53,48.11,43.53,45.82,142100.0],["2026-04-07",45.13,45.32,42.32,42.43,71300.0],["2026-04-08",44.46,46.0,43.69,44.39,75200.0],["2026-04-09",44.04,47.35,43.94,45.29,88700.0],["2026-04-10",45.3,45.32,44.32,44.85,34600.0],["2026-04-13",44.54,49.31,43.74,44.65,171700.0],["2026-04-14",44.67,46.87,44.67,45.28,71100.0],["2026-04-15",45.36,47.68,45.26,47.25,80300.0],["2026-04-16",47.92,50.25,46.24,49.97,166500.0],["2026-04-17",50.8,53.17,50.8,51.69,105900.0],["2026-04-20",51.03,52.98,49.46,50.57,98900.0],["2026-04-21",50.67,51.65,49.03,49.26,116600.0],["2026-04-22",49.47,50.31,48.69,48.93,76400.0],["2026-04-23",48.63,49.62,48.31,49.36,63900.0],["2026-04-24",49.13,50.92,48.7,50.66,69800.0],["2026-04-27",50.52,50.81,49.1,49.2,47200.0],["2026-04-28",49.35,49.62,48.37,49.24,37000.0],["2026-04-29",48.94,49.37,47.52,47.79,41100.0],["2026-04-30",48.05,50.29,47.2,48.71,83000.0],["2026-05-01",48.92,53.77,47.68,47.96,100600.0],["2026-05-04",47.5,50.29,44.54,45.64,232900.0],["2026-05-05",45.76,47.66,45.76,46.82,40600.0],["2026-05-06",47.47,47.56,46.25,46.44,47600.0],["2026-05-07",46.27,47.95,44.93,47.17,61800.0],["2026-05-08",47.16,47.81,46.1,46.21,58800.0],["2026-05-11",46.3,48.0,43.56,44.28,160700.0],["2026-05-12",43.83,45.78,42.23,43.43,163200.0],["2026-05-13",42.93,44.24,40.96,41.5,135300.0],["2026-05-14",41.98,43.04,41.35,42.89,58500.0],["2026-05-15",42.39,42.98,41.33,41.4,77800.0],["2026-05-18",41.47,42.47,40.15,40.53,111000.0],["2026-05-19",40.17,40.17,37.12,37.55,144600.0],["2026-05-20",37.6,37.8,36.05,36.28,172800.0],["2026-05-21",36.5,39.76,36.15,38.23,280900.0],["2026-05-22",38.5,42.74,37.67,42.61,202200.0],["2026-05-26",43.32,45.26,42.25,43.69,179800.0],["2026-05-27",44.27,48.37,40.74,46.6,141000.0],["2026-05-28",53.3,54.3,49.13,50.5,295100.0],["2026-05-29",49.82,49.92,44.61,46.01,188400.0],["2026-06-01",45.66,47.49,44.0,44.28,120900.0],["2026-06-02",50.92,50.92,43.0,46.11,124400.0],["2026-06-03",45.35,47.56,44.87,45.83,124700.0],["2026-06-04",46.82,49.34,45.86,46.24,184400.0],["2026-06-05",45.46,46.23,42.87,43.06,96400.0],["2026-06-08",43.63,44.66,42.77,43.6,72200.0],["2026-06-09",43.8,45.32,42.27,43.69,69100.0],["2026-06-10",43.34,45.69,43.34,45.66,79500.0],["2026-06-11",46.36,48.55,45.91,47.97,238900.0],["2026-06-12",48.64,51.55,48.63,50.64,182000.0],["2026-06-15",51.5,55.86,50.62,55.25,200400.0],["2026-06-16",55.31,58.26,55.04,55.61,237700.0],["2026-06-17",55.6,57.39,55.4,56.84,144100.0],["2026-06-18",57.78,63.1,57.78,60.66,347100.0],["2026-06-22",60.66,64.43,59.74,63.59,283500.0],["2026-06-23",62.11,63.37,61.5,61.89,168800.0],["2026-06-24",62.21,66.38,61.89,63.44,217300.0],["2026-06-25",60.54,60.54,53.55,56.22,988400.0],["2026-06-26",55.29,59.22,55.29,59.12,619100.0],["2026-06-29",58.21,58.62,54.38,55.91,224500.0],["2026-06-30",55.75,59.26,55.21,57.84,177300.0],["2026-07-01",57.0,58.27,56.08,56.32,201000.0],["2026-07-02",56.3,56.76,54.1,55.28,178200.0],["2026-07-06",56.17,57.13,54.57,55.28,130409.490639],["2026-07-07",55.09,57.8,54.94,57.03,270858.175],["2026-07-08",56.42,57.59,54.96,56.24,85837.668112],["2026-07-09",56.08,58.36,55.38,57.69,85901.809171],["2026-07-10",57.89,58.75,56.67,57.72,130559.357107],["2026-07-13",57.94,59.38,57.2,59.2,143089.967569],["2026-07-14",59.74,63.81,59.73,63.18,229592.827227],["2026-07-15",62.97,65.56,62.94,63.61,123289.492014],["2026-07-16",62.85,66.11,62.85,64.07,103624.157088],["2026-07-17",63.57,65.285,62.455,64.21,107022.64642],["2026-07-20",65.17,65.95,64.15,65.65,94412.673872],["2026-07-21",65.41,67.23,63.79,66.83,142517.027046],["2026-07-22",66.59,67.365,63.08,64.22,158551.128627],["2026-07-23",63.39,63.62,61.01,61.71,182868.113899],["2026-07-24",61.59,63.59,61.28,62.92,67787.389351],["2026-07-27",63.86,65.925,63.86,65.24,146620.934876],["2026-07-28",65.58,68.51,65.58,67.12,228910.136337],["2026-07-29",66.94,67.71,64.58,66.64,144815.420632],["2026-07-30",67.08,68.17,65.99,67.8,113127.795834],["2026-07-31",67.61,67.7,65.77,66.67,63176.428695],["2026-08-03",67.63,70.24,67.63,69.89,144442.732722],["2026-08-04",69.78,73.33,69.755,72.64,82887.276406],["2026-08-05",72.64,73.39,72.26,72.77,74952.515349],["2026-08-06",73.1,73.1,70.92,72.05,77972.162344],["2026-08-07",71.63,72.81,70.18,72.69,110940.460253],["2026-08-10",73.63,77.91,73.2174,76.27,121568.731551],["2026-08-11",73.82,77.2699,73.1,76.18,145040.429119],["2026-08-12",76.26,77.2699,73.62,74.02,125162.445183],["2026-08-13",74.88,76.4595,72.69,74.54,110172.076627],["2026-08-14",74.54,74.745,72.89,73.91,79799.530327]]}