{"t":"KRG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-08-12",15.607,15.619,15.0067,15.3068,232100.0],["2004-08-13",15.3669,15.4749,15.2708,15.4269,9550.0],["2004-08-16",15.4269,15.4269,15.1868,15.3428,16025.0],["2004-08-17",15.2468,15.4869,15.1868,15.4269,17175.0],["2004-08-18",15.4269,15.583,15.3669,15.4269,14450.0],["2004-08-19",15.4509,15.5709,15.4269,15.4989,15925.0],["2004-08-20",15.4389,15.607,15.4269,15.607,12125.0],["2004-08-23",15.595,15.595,15.4269,15.5469,48975.0],["2004-08-24",15.5829,15.607,15.4989,15.4989,23175.0],["2004-08-25",15.4389,15.595,15.3068,15.5109,13625.0],["2004-08-26",15.5229,15.727,15.5229,15.655,107275.0],["2004-08-27",15.607,15.7871,15.607,15.667,99025.0],["2004-08-30",15.691,15.787,15.679,15.679,77075.0],["2004-08-31",15.691,15.9671,15.631,15.9071,15475.0],["2004-09-01",16.2072,16.2793,15.763,15.8471,32500.0],["2004-09-02",15.8711,16.0632,15.8111,16.0031,71200.0],["2004-09-03",15.9911,16.0031,15.787,15.8711,6850.0],["2004-09-07",15.7991,15.9431,15.691,15.8951,36075.0],["2004-09-08",15.8231,15.8711,15.691,15.8111,19625.0],["2004-09-09",15.607,15.775,15.607,15.775,70525.0],["2004-09-10",15.8471,15.9551,15.787,15.8711,63050.0],["2004-09-13",15.9071,15.9071,15.607,15.751,178300.0],["2004-09-14",15.7871,15.8591,15.667,15.691,98475.0],["2004-09-15",15.679,15.787,15.607,15.655,28050.0],["2004-09-16",15.703,15.715,15.607,15.607,41325.0],["2004-09-17",15.607,15.655,15.5469,15.631,80225.0],["2004-09-20",15.703,15.703,15.5589,15.643,20300.0],["2004-09-21",15.643,15.727,15.607,15.679,63000.0],["2004-09-22",15.667,15.727,15.5589,15.679,23050.0],["2004-09-23",15.751,15.8231,15.4629,15.787,39900.0],["2004-09-24",15.775,15.7871,15.4869,15.715,12850.0],["2004-09-27",15.667,15.775,15.583,15.727,33725.0],["2004-09-28",15.727,15.727,15.4269,15.715,24450.0],["2004-09-29",15.727,15.787,15.643,15.775,52450.0],["2004-09-30",15.8887,16.2273,15.7073,15.9008,239750.0],["2004-10-01",15.9008,16.0822,15.6711,15.9371,36425.0],["2004-10-04",15.9854,16.2031,15.8766,16.1184,100425.0],["2004-10-05",16.1789,16.191,15.7194,15.8403,32575.0],["2004-10-06",15.7799,16.191,15.7436,16.191,15925.0],["2004-10-07",16.1547,16.191,15.792,16.1064,28675.0],["2004-10-08",16.1789,16.3603,16.0822,16.2635,65900.0],["2004-10-11",16.2031,16.3724,16.1547,16.3724,67125.0],["2004-10-12",16.3724,16.5054,16.058,16.2031,20525.0],["2004-10-13",16.191,16.2636,15.8282,15.9371,16075.0],["2004-10-14",15.9008,15.9129,15.7194,15.8524,15575.0],["2004-10-15",15.925,16.0217,15.7799,15.7799,16875.0],["2004-10-18",15.7799,15.8403,15.6952,15.792,26100.0],["2004-10-19",15.792,15.9008,15.6469,15.6469,69900.0],["2004-10-20",15.6469,15.7194,15.4171,15.7194,43075.0],["2004-10-21",15.7194,15.7194,15.4292,15.7194,27325.0],["2004-10-22",15.659,15.7678,15.5501,15.5985,11250.0],["2004-10-25",15.659,15.7678,15.405,15.5139,38175.0],["2004-10-26",15.5501,15.7799,15.3567,15.7799,43675.0],["2004-10-27",15.7678,16.2756,15.538,16.2635,22400.0],["2004-10-28",16.2636,16.3845,15.9008,16.0338,32625.0],["2004-10-29",15.9613,16.0701,15.8403,15.9613,54175.0],["2004-11-01",15.9008,16.0217,15.7194,15.8161,17150.0],["2004-11-02",15.8403,15.9613,15.7315,15.8887,10925.0],["2004-11-03",15.9129,16.0096,15.7557,15.8645,9325.0],["2004-11-04",15.8403,16.0217,15.7557,15.9613,4375.0],["2004-11-05",15.9492,15.9613,15.7194,15.7194,10200.0],["2004-11-08",15.7194,15.9492,15.7194,15.9008,8950.0],["2004-11-09",15.9734,16.0701,15.7557,15.9613,7000.0],["2004-11-10",16.058,16.1547,15.7799,15.7799,14275.0],["2004-11-11",15.8403,16.0217,15.7194,16.0217,15250.0],["2004-11-12",16.0217,16.5296,15.7436,16.2635,24725.0],["2004-11-15",16.4449,16.59,16.324,16.5417,13225.0],["2004-11-16",16.6263,16.6868,15.925,16.4449,19775.0],["2004-11-17",16.5054,16.7472,16.0217,16.0217,17700.0],["2004-11-18",16.1064,16.3603,16.0217,16.3603,36175.0],["2004-11-19",16.3603,16.4812,16.2273,16.3482,38550.0],["2004-11-22",16.324,16.6626,16.3119,16.5658,13750.0],["2004-11-23",16.6263,17.0253,16.5175,16.9891,34725.0],["2004-11-24",16.9891,17.11,16.7714,16.9286,8075.0],["2004-11-26",16.9528,17.0374,16.8802,16.9165,9050.0],["2004-11-29",16.977,16.9891,16.578,16.8682,13850.0],["2004-11-30",16.7472,16.8923,16.6263,16.7835,14225.0],["2004-12-01",16.8319,17.5211,16.8319,17.4727,23150.0],["2004-12-02",17.5332,17.9322,17.11,17.8597,42300.0],["2004-12-03",17.7629,17.8113,17.4727,17.5574,16175.0],["2004-12-06",17.5574,17.908,17.4244,17.8959,9600.0],["2004-12-07",17.9564,18.029,17.6178,17.6178,20550.0],["2004-12-08",17.5332,17.6904,17.2309,17.6299,21500.0],["2004-12-09",17.509,17.9564,17.3639,17.9201,16325.0],["2004-12-10",17.9201,17.9201,17.5332,17.8234,7875.0],["2004-12-13",17.8355,17.8355,17.6058,17.8355,7750.0],["2004-12-14",17.7509,18.0169,17.7146,17.9685,14975.0],["2004-12-15",17.7629,17.8959,17.3881,17.4123,15175.0],["2004-12-16",17.4123,17.4123,17.0737,17.11,13900.0],["2004-12-17",17.1704,17.775,16.8802,17.775,92650.0],["2004-12-20",17.5937,18.0169,17.4727,17.8839,35050.0],["2004-12-21",17.896,18.1378,17.7871,18.1257,14075.0],["2004-12-22",18.0048,18.3554,18.0048,18.2587,14500.0],["2004-12-23",18.3433,18.428,18.2345,18.2587,9575.0],["2004-12-27",18.3192,18.5852,18.1983,18.4401,15025.0],["2004-12-28",18.5006,18.7424,18.3796,18.6698,14575.0],["2004-12-29",18.6215,18.8029,18.5247,18.6215,12325.0],["2004-12-30",18.561,18.8754,18.4522,18.5247,13300.0],["2004-12-31",18.6692,18.7059,18.4856,18.7059,8025.0],["2005-01-03",18.7671,18.8651,18.5468,18.7059,20875.0],["2005-01-04",18.5468,18.7671,18.5101,18.6692,11300.0],["2005-01-05",18.3631,18.3631,18.0693,18.1183,18875.0],["2005-01-06",18.1183,18.3019,18.0571,18.1428,11475.0],["2005-01-07",18.4243,18.7304,18.1795,18.608,12125.0],["2005-01-10",18.4856,18.9752,18.4243,18.8406,13875.0],["2005-01-11",18.7916,18.7916,18.3631,18.5468,10350.0],["2005-01-12",18.4856,18.4856,18.2407,18.3999,14950.0],["2005-01-13",18.2774,18.4243,18.1428,18.2652,37100.0],["2005-01-14",18.3019,18.4978,18.2407,18.4488,14875.0],["2005-01-18",18.3876,18.7549,18.3387,18.6692,10775.0],["2005-01-19",18.5468,18.7549,18.4121,18.5468,17100.0],["2005-01-20",18.3876,18.608,18.2407,18.4366,17525.0],["2005-01-21",18.3754,18.6447,18.3631,18.3999,12500.0],["2005-01-24",18.4488,18.5345,18.0693,18.3264,19700.0],["2005-01-25",18.3631,18.4121,17.9591,18.1183,23525.0],["2005-01-26",18.1795,18.3509,18.1795,18.2407,40500.0],["2005-01-27",18.0571,18.3386,18.0571,18.1428,35925.0],["2005-01-28",18.1795,18.3387,18.1795,18.2407,17200.0],["2005-01-31",18.3631,18.4243,18.0571,18.3631,21825.0],["2005-02-01",18.3509,18.3876,18.1183,18.2162,282000.0],["2005-02-02",18.1795,18.6692,18.0081,18.6692,8550.0],["2005-02-03",18.7304,18.8528,18.253,18.3019,136900.0],["2005-02-04",18.3876,18.4366,18.2897,18.3142,33225.0],["2005-02-07",18.3631,18.6569,18.3631,18.51,11275.0],["2005-02-08",18.4856,18.6569,18.3876,18.6569,5300.0],["2005-02-09",18.6569,18.7549,18.5345,18.608,11475.0],["2005-02-10",18.5468,18.7182,18.5468,18.5835,9450.0],["2005-02-11",18.4856,18.6814,18.4488,18.6569,11025.0],["2005-02-14",18.608,18.8283,18.5468,18.8283,7650.0],["2005-02-15",18.8406,19.0365,18.7304,18.8039,14200.0],["2005-02-16",18.7304,19.1589,18.7304,18.914,7000.0],["2005-02-17",18.914,18.9752,18.8039,18.8651,12525.0],["2005-02-18",18.9875,18.9875,18.7427,18.9018,21725.0],["2005-02-22",18.8406,18.9508,18.1795,18.559,13800.0],["2005-02-23",18.6202,18.8406,18.0204,18.3631,12075.0],["2005-02-24",18.3631,18.9018,18.0571,18.8283,13850.0],["2005-02-25",18.8283,18.8283,18.6692,18.7549,22650.0],["2005-02-28",18.7304,18.7304,18.2407,18.5468,8125.0],["2005-03-01",18.5468,18.6447,18.1183,18.6325,26250.0],["2005-03-02",18.5713,18.6692,18.2652,18.3264,14475.0],["2005-03-03",18.3631,18.5468,18.2285,18.2407,6900.0],["2005-03-04",18.3631,18.6692,18.3631,18.5223,11450.0],["2005-03-07",18.4856,18.4856,17.2613,18.1183,121825.0],["2005-03-08",18.1183,18.5223,18.1183,18.3019,20050.0],["2005-03-09",18.2407,18.2407,17.9347,18.0081,19200.0],["2005-03-10",18.1183,18.3631,18.0571,18.3509,25800.0],["2005-03-11",18.2897,18.2897,18.0204,18.1183,7400.0],["2005-03-14",18.1183,18.253,17.9959,18.1183,5050.0],["2005-03-15",18.2407,18.5468,18.0448,18.1183,19000.0],["2005-03-16",18.1183,18.3631,18.0081,18.1183,14875.0],["2005-03-17",18.1795,18.1917,18.0204,18.106,5275.0],["2005-03-18",18.1795,18.4733,18.0448,18.3754,22475.0],["2005-03-21",18.3631,18.3754,18.2407,18.3754,9550.0],["2005-03-22",18.4366,18.4856,18.0571,18.0938,16875.0],["2005-03-23",18.0571,18.1183,17.7633,17.7633,22225.0],["2005-03-24",17.8122,17.849,17.6653,17.6776,42550.0],["2005-03-28",17.6898,17.8735,17.5062,17.5307,7175.0],["2005-03-29",17.5429,17.751,17.2736,17.5796,27925.0],["2005-03-30",17.5062,17.7021,17.4327,17.5552,16675.0],["2005-03-31",17.5552,17.6286,17.2001,17.6286,26400.0],["2005-04-01",17.6633,17.7378,17.2664,17.4897,13625.0],["2005-04-04",17.6137,17.6137,17.2416,17.5517,6325.0],["2005-04-05",17.5517,17.6137,17.4525,17.4649,6425.0],["2005-04-06",17.5269,17.6633,17.5021,17.6633,5475.0],["2005-04-07",17.6385,17.7378,17.4401,17.713,5825.0],["2005-04-08",17.7006,17.713,17.4401,17.5269,14675.0],["2005-04-11",17.4649,17.7378,17.3781,17.4029,17250.0],["2005-04-12",17.3904,18.0479,17.3656,18.0106,5475.0],["2005-04-13",18.1099,18.2091,17.6509,17.7998,5550.0],["2005-04-14",17.7998,17.7998,17.1548,17.1548,9975.0],["2005-04-15",17.1672,17.4773,17.1176,17.4773,9950.0],["2005-04-18",17.4649,17.4897,17.2788,17.4773,12925.0],["2005-04-19",17.4773,17.4897,17.2912,17.4401,4500.0],["2005-04-20",17.378,17.4277,17.0804,17.1176,6275.0],["2005-04-21",17.1796,17.2912,16.9563,17.254,6250.0],["2005-04-22",17.2416,17.2912,16.6214,16.9191,48550.0],["2005-04-25",16.9935,17.0431,16.8695,16.9563,15225.0],["2005-04-26",16.9315,17.0555,16.8695,16.8819,14825.0],["2005-04-27",16.8695,17.1672,16.8075,17.0555,123425.0],["2005-04-28",17.0555,17.2416,16.9935,17.1176,14150.0],["2005-04-29",17.1424,17.3656,17.0928,17.3656,11425.0],["2005-05-02",17.3656,17.4277,17.0679,17.1176,4375.0],["2005-05-03",17.1548,17.2292,17.0307,17.1796,7850.0],["2005-05-04",17.2416,17.6758,17.068,17.6758,28150.0],["2005-05-05",17.6633,18.0355,17.4897,18.0355,8925.0],["2005-05-06",18.0355,18.0355,17.7378,17.7998,5700.0],["2005-05-09",17.8618,18.3332,17.7378,18.2091,6525.0],["2005-05-10",18.1099,18.42,17.837,18.3704,19825.0],["2005-05-11",18.42,18.4944,17.7254,18.0479,14550.0],["2005-05-12",17.9858,18.358,17.6137,17.713,223800.0],["2005-05-13",17.775,18.0479,17.6137,17.6633,5100.0],["2005-05-16",17.4897,17.8494,17.4897,17.8122,6700.0],["2005-05-17",17.8246,18.0231,17.6757,17.9858,6900.0],["2005-05-18",18.0479,18.1719,17.9362,18.1099,9075.0],["2005-05-19",18.1719,18.358,18.1099,18.2339,7325.0],["2005-05-20",18.2463,18.4696,18.1223,18.2463,36450.0],["2005-05-23",18.2215,18.482,18.2215,18.2835,10175.0],["2005-05-24",18.2835,18.2835,17.9362,17.9734,7100.0],["2005-05-25",17.9486,18.0107,17.6013,17.6137,8600.0],["2005-05-26",17.6137,18.0231,17.5021,17.8246,10975.0],["2005-05-27",17.8618,18.0727,17.7998,18.0106,3850.0],["2005-05-31",18.1223,18.1595,17.9486,18.0975,4575.0],["2005-06-01",18.0851,18.544,17.9734,18.5192,15925.0],["2005-06-02",18.482,18.5937,18.358,18.5192,6000.0],["2005-06-03",18.5192,18.5812,18.42,18.4944,9325.0],["2005-06-06",18.544,18.5936,18.482,18.5068,5775.0],["2005-06-07",18.544,18.606,18.4324,18.5068,7375.0],["2005-06-08",18.4076,18.5936,18.3704,18.5068,12825.0],["2005-06-09",18.4944,18.5937,18.4448,18.482,9625.0],["2005-06-10",18.482,18.544,18.42,18.42,6400.0],["2005-06-13",18.4324,18.5192,18.1099,18.2587,9775.0],["2005-06-14",18.2587,18.358,18.1223,18.2959,6625.0],["2005-06-15",18.2959,18.4076,17.9858,18.4076,7725.0],["2005-06-16",18.4076,18.4448,17.9114,18.0231,8275.0],["2005-06-17",18.2339,18.3208,17.4277,18.2959,92600.0],["2005-06-20",18.2339,18.2711,18.0479,18.0975,9525.0],["2005-06-21",18.0975,18.4076,18.0975,18.2711,25150.0],["2005-06-22",18.2959,18.2959,18.1347,18.2215,6100.0],["2005-06-23",18.1719,18.2587,18.023,18.1223,6275.0],["2005-06-24",18.0603,18.6681,18.0603,18.6681,66750.0],["2005-06-27",18.544,18.7301,18.3332,18.6433,47825.0],["2005-06-28",18.7301,19.2263,18.7177,19.1022,43200.0],["2005-06-29",19.0898,19.0898,18.544,18.8541,27050.0],["2005-06-30",18.8516,19.0902,18.726,18.8391,38950.0],["2005-07-01",18.9019,19.2158,18.8391,18.9772,19925.0],["2005-07-05",18.9772,19.467,18.9772,19.0274,9800.0],["2005-07-06",19.0274,19.0274,18.7763,18.9646,5950.0],["2005-07-07",18.8391,19.0651,18.6507,18.8893,8900.0],["2005-07-08",18.9144,19.467,18.8516,19.467,6575.0],["2005-07-11",19.467,20.0699,19.467,19.781,12300.0],["2005-07-12",19.6554,19.9066,19.6052,19.6052,24575.0],["2005-07-13",19.6052,19.6429,19.4545,19.5549,4500.0],["2005-07-14",19.6177,19.6554,19.1154,19.1405,3925.0],["2005-07-15",19.0526,19.0902,18.6381,18.9395,35025.0],["2005-07-18",18.9395,19.3163,18.8642,19.04,7775.0],["2005-07-19",19.0651,20.0699,19.0651,19.6554,5625.0],["2005-07-20",19.5298,20.3462,19.4921,20.2959,7950.0],["2005-07-21",20.2834,20.2834,19.3414,19.4796,4400.0],["2005-07-22",19.4922,20.522,19.4922,20.2206,10875.0],["2005-07-25",20.2583,20.3336,19.9066,20.0573,4750.0],["2005-07-26",20.0573,20.1327,19.781,19.781,5450.0],["2005-07-27",19.6554,19.7182,19.3791,19.5298,13525.0],["2005-07-28",19.5298,19.6554,19.5298,19.6429,6375.0],["2005-07-29",19.6429,19.6429,19.467,19.467,6300.0],["2005-08-01",19.5549,19.6805,19.2912,19.4042,3975.0],["2005-08-02",19.3414,19.5298,19.2535,19.5298,7200.0],["2005-08-03",19.467,19.6554,19.467,19.5298,3900.0],["2005-08-04",19.467,19.5173,19.2284,19.3038,10025.0],["2005-08-05",19.1782,19.4042,18.8391,19.4042,60175.0],["2005-08-08",19.3289,19.6429,19.0149,19.0274,18200.0],["2005-08-09",19.0903,19.241,19.0777,19.2033,11450.0],["2005-08-10",19.153,19.7182,18.8391,19.0526,7050.0],["2005-08-11",18.9898,19.4545,18.8642,19.3414,6750.0],["2005-08-12",19.2786,19.2786,18.9647,19.0651,4500.0],["2005-08-15",19.0023,19.2158,18.613,19.2158,18100.0],["2005-08-16",19.153,19.153,18.7135,18.7888,13225.0],["2005-08-17",18.7888,19.0149,18.6883,18.9521,18700.0],["2005-08-18",18.8893,19.0777,18.8391,18.8516,5950.0],["2005-08-19",18.8642,18.9647,18.7888,18.8391,8650.0],["2005-08-22",18.9647,19.0023,18.8139,19.0023,4375.0],["2005-08-23",19.0651,19.153,18.8139,19.153,11475.0],["2005-08-24",19.153,19.153,18.927,19.0902,19175.0],["2005-08-25",19.1154,19.354,19.0651,19.354,8325.0],["2005-08-26",19.3666,19.4419,18.9898,19.4419,9975.0],["2005-08-29",19.4545,19.4545,19.1154,19.1154,3350.0],["2005-08-30",19.0526,19.2158,18.9144,19.2158,19675.0],["2005-08-31",19.2786,19.5549,19.0274,19.5424,8850.0],["2005-09-01",19.5424,19.9568,19.4294,19.5926,11325.0],["2005-09-02",19.467,19.6554,19.2158,19.5173,6825.0],["2005-09-06",19.3917,19.7182,19.3917,19.5926,7050.0],["2005-09-07",19.5298,19.9694,19.467,19.8438,15725.0],["2005-09-08",19.781,19.9443,19.6554,19.8061,12975.0],["2005-09-09",19.9066,20.1955,19.9066,20.1452,10725.0],["2005-09-12",20.1327,20.5974,20.1076,20.3964,9500.0],["2005-09-13",20.3839,20.6099,20.1703,20.1955,8900.0],["2005-09-14",20.3211,20.3462,20.1829,20.208,7050.0],["2005-09-15",20.2708,20.5471,20.2583,20.4467,4750.0],["2005-09-16",20.723,20.7481,20.1578,20.3462,50950.0],["2005-09-19",20.2206,20.3211,20.1327,20.2332,5450.0],["2005-09-20",20.0699,20.1578,18.8265,19.153,19425.0],["2005-09-21",19.153,19.2284,18.9395,19.0902,26200.0],["2005-09-22",19.0902,19.0902,18.5251,18.9521,174075.0],["2005-09-23",18.9521,18.9647,18.8391,18.927,38700.0],["2005-09-26",18.9898,19.0274,18.8391,19.0274,19425.0],["2005-09-27",19.0274,19.0274,18.5879,18.8516,30125.0],["2005-09-28",18.8516,19.0902,18.8391,18.8642,584450.0],["2005-09-29",18.9252,19.0397,18.8489,18.9252,67075.0],["2005-09-30",18.9252,19.027,18.8489,18.9761,17425.0],["2005-10-03",18.9761,19.205,18.8871,19.205,34550.0],["2005-10-04",19.1923,19.1923,18.9761,19.027,13950.0],["2005-10-05",19.027,19.027,18.8489,18.8871,41250.0],["2005-10-06",18.9507,18.9634,18.7599,18.7726,41100.0],["2005-10-07",18.8362,18.8616,18.6709,18.6963,24425.0],["2005-10-10",19.2686,19.2686,18.6327,18.7472,18650.0],["2005-10-11",19.9046,19.9046,18.7599,18.8235,44850.0],["2005-10-12",18.8616,18.8616,18.0476,18.0604,39150.0],["2005-10-13",17.9968,18.3529,17.8696,18.3529,26350.0],["2005-10-14",18.4165,18.6327,18.0985,18.5691,44425.0],["2005-10-17",18.5691,18.7344,18.3529,18.6709,20375.0],["2005-10-18",18.7599,18.7599,18.2766,18.3783,19650.0],["2005-10-19",18.3275,18.6327,18.1875,18.6327,14700.0],["2005-10-20",18.5691,18.6327,18.124,18.2003,12925.0],["2005-10-21",18.2003,18.4801,18.2003,18.4419,8475.0],["2005-10-24",18.5055,18.9761,18.5055,18.9761,29025.0],["2005-10-25",18.8871,19.0143,18.8108,18.9125,17650.0],["2005-10-26",18.9252,19.0015,18.5055,18.5818,28550.0],["2005-10-27",18.5691,18.5691,18.1875,18.2511,11450.0],["2005-10-28",18.3783,18.8871,18.3147,18.798,19025.0],["2005-10-31",18.8235,18.9761,18.302,18.798,87875.0],["2005-11-01",18.6708,18.7472,18.1748,18.4801,33350.0],["2005-11-02",18.4165,19.205,18.4038,19.1796,23875.0],["2005-11-03",19.205,19.2178,18.709,18.8489,27050.0],["2005-11-04",18.8489,18.8744,18.5182,18.7853,14675.0],["2005-11-07",18.8235,18.9507,18.5564,18.7599,12925.0],["2005-11-08",18.7726,18.8362,18.3783,18.6454,14125.0],["2005-11-09",18.6454,18.6963,18.5055,18.5564,20425.0],["2005-11-10",18.5055,18.5055,18.2003,18.3656,22550.0],["2005-11-11",18.3147,18.5182,18.2639,18.4292,17800.0],["2005-11-14",18.5055,18.5055,18.0858,18.2893,11600.0],["2005-11-15",18.391,18.5182,18.0476,18.1494,19575.0],["2005-11-16",18.0476,18.2766,17.8569,18.2766,24175.0],["2005-11-17",18.3274,18.9379,18.2511,18.8743,13525.0],["2005-11-18",19.0015,19.5103,18.7344,19.205,31275.0],["2005-11-21",19.205,19.5357,19.0397,19.5357,32850.0],["2005-11-22",19.3449,19.8028,19.3449,19.7265,19350.0],["2005-11-23",19.6756,20.3243,19.612,20.1971,56450.0],["2005-11-25",20.1971,20.1971,20.019,20.1462,3875.0],["2005-11-28",20.1462,20.2861,19.6756,19.8791,56350.0],["2005-11-29",20.0063,20.0953,19.523,19.5739,75150.0],["2005-11-30",19.612,20.0063,19.612,19.8791,51350.0],["2005-12-01",20.0063,20.6804,20.0063,20.0317,45675.0],["2005-12-02",19.9682,19.9682,19.7774,19.9554,32350.0],["2005-12-05",19.9681,19.9681,19.6502,19.7392,6625.0],["2005-12-06",19.7138,19.9681,19.6629,19.7774,7500.0],["2005-12-07",19.9046,19.9046,19.3449,19.4085,13475.0],["2005-12-08",19.5357,20.0953,19.4594,19.523,13500.0],["2005-12-09",19.5612,19.7011,19.116,19.523,15600.0],["2005-12-12",19.5484,19.612,19.116,19.2432,10250.0],["2005-12-13",19.2432,19.4212,19.205,19.3577,15275.0],["2005-12-14",19.205,20.0317,19.205,19.6502,15450.0],["2005-12-15",19.6502,19.6502,19.2305,19.4594,13750.0],["2005-12-16",19.4594,19.4594,19.2432,19.3577,56325.0],["2005-12-19",19.3958,19.434,18.9379,19.0524,19675.0],["2005-12-20",18.9888,19.1669,18.9252,19.0143,7975.0],["2005-12-21",19.0142,19.3449,19.0142,19.1796,13250.0],["2005-12-22",19.2305,19.434,19.0906,19.434,10600.0],["2005-12-23",19.523,19.93,19.523,19.8918,11300.0],["2005-12-27",19.8918,19.9427,19.3322,19.5993,20975.0],["2005-12-28",19.5993,19.6756,19.4721,19.523,16900.0],["2005-12-29",19.5866,19.6502,19.4594,19.523,35700.0],["2005-12-30",19.4594,19.6756,19.2686,19.6756,38275.0],["2006-01-03",19.6756,19.7519,19.205,19.523,27775.0],["2006-01-04",19.5719,19.8037,19.4947,19.6363,47225.0],["2006-01-05",19.7393,19.9325,19.4947,19.778,15275.0],["2006-01-06",19.8295,19.9067,19.5075,19.8423,16150.0],["2006-01-09",19.9067,20.0355,19.5591,19.5977,6950.0],["2006-01-10",19.5075,20.0355,19.5075,20.0355,20925.0],["2006-01-11",20.0355,20.19,19.6621,20.087,18325.0],["2006-01-12",20.0998,20.0998,19.4432,19.6363,20575.0],["2006-01-13",19.6363,19.7779,19.5462,19.7264,14125.0],["2006-01-17",19.5977,19.6492,19.3788,19.6492,12525.0],["2006-01-18",19.6234,19.881,19.5204,19.6363,22250.0],["2006-01-19",19.7007,19.8166,19.6363,19.6749,17300.0],["2006-01-20",19.8166,19.8166,19.6363,19.7007,15300.0],["2006-01-23",19.6363,19.7007,19.5719,19.6363,13350.0],["2006-01-24",19.5719,19.7007,19.456,19.5591,26575.0],["2006-01-25",19.5719,19.7522,19.5204,19.5591,24425.0],["2006-01-26",19.6878,20.087,19.6363,20.087,20525.0],["2006-01-27",19.8938,20.1771,19.7651,19.9968,12025.0],["2006-01-30",20.087,20.1385,19.8938,20.0612,17325.0],["2006-01-31",20.0612,20.3574,20.0226,20.3059,18650.0],["2006-02-01",20.2801,20.6278,20.1771,20.6278,30025.0],["2006-02-02",20.5505,20.602,20.4218,20.602,38175.0],["2006-02-03",20.4733,20.5376,20.4089,20.5376,27300.0],["2006-02-06",20.4733,20.6535,20.4218,20.6407,17675.0],["2006-02-07",20.6149,20.7952,20.602,20.6278,81975.0],["2006-02-08",20.7823,20.7823,20.5505,20.5892,28300.0],["2006-02-09",20.6535,20.7694,20.5763,20.602,17200.0],["2006-02-10",20.5376,20.5376,19.3917,19.9067,48075.0],["2006-02-13",19.8423,19.8423,19.6106,19.8037,28250.0],["2006-02-14",19.7651,19.8423,19.5977,19.7522,26300.0],["2006-02-15",19.6878,19.9582,19.5848,19.8938,10925.0],["2006-02-16",19.9325,19.9582,19.6492,19.7908,81600.0],["2006-02-17",19.8295,19.8295,19.7007,19.7393,12000.0],["2006-02-21",19.7265,19.7265,19.1985,19.5977,26625.0],["2006-02-22",19.6878,19.8938,19.559,19.6234,38925.0],["2006-02-23",19.5333,19.6363,19.3144,19.456,15025.0],["2006-02-24",19.3917,19.5848,19.1985,19.5591,41825.0],["2006-02-27",19.5333,19.8295,19.3144,19.6234,31625.0],["2006-02-28",19.6234,19.6363,19.4303,19.4818,13900.0],["2006-03-01",19.4689,19.6492,19.4174,19.5075,22825.0],["2006-03-02",19.456,19.4689,19.3273,19.4432,15475.0],["2006-03-03",19.3144,19.4689,19.0698,19.3788,23650.0],["2006-03-06",19.3273,19.4303,19.25,19.3659,56725.0],["2006-03-07",19.3144,19.4045,19.2371,19.25,35475.0],["2006-03-08",19.2371,19.4947,19.147,19.4045,18175.0],["2006-03-09",19.4432,19.5462,19.1341,19.2629,25000.0],["2006-03-10",19.25,19.5848,19.25,19.5719,105950.0],["2006-03-13",19.5848,19.8037,19.2887,19.2887,25325.0],["2006-03-14",19.2886,19.5719,19.2886,19.5075,21275.0],["2006-03-15",19.5076,19.6363,19.3788,19.5591,32375.0],["2006-03-16",19.5848,19.7651,19.5075,19.6234,26550.0],["2006-03-17",19.7264,19.984,19.6234,19.8552,74650.0],["2006-03-20",19.8037,19.9325,19.5333,19.6106,41600.0],["2006-03-21",19.5204,19.6106,19.0698,19.0826,27225.0],["2006-03-22",19.0955,19.456,19.0955,19.3273,29450.0],["2006-03-23",19.3788,19.456,19.1856,19.25,13800.0],["2006-03-24",19.25,19.4818,19.25,19.4432,50775.0],["2006-03-27",19.4432,19.7522,19.3144,19.4432,61800.0],["2006-03-28",19.4432,19.8938,19.4432,19.8423,48375.0],["2006-03-29",19.8423,20.3316,19.7908,20.2157,25625.0],["2006-03-30",20.19,20.293,20.0355,20.0612,25075.0],["2006-03-31",20.1642,20.5376,19.8938,20.5376,47975.0],["2006-04-03",20.4475,20.4475,19.8423,20.0999,25075.0],["2006-04-04",20.2276,20.2276,19.9278,20.0581,16600.0],["2006-04-05",19.9278,20.0712,19.6802,19.8757,34375.0],["2006-04-06",19.8105,19.9539,19.7063,19.8236,20450.0],["2006-04-07",19.9408,20.006,19.5368,19.615,17875.0],["2006-04-10",19.5499,19.8366,19.5238,19.8366,15775.0],["2006-04-11",19.8366,20.1233,19.6932,19.8366,27800.0],["2006-04-12",19.8236,19.8236,19.5499,19.7714,16200.0],["2006-04-13",19.7844,19.9539,19.5629,19.6932,7950.0],["2006-04-17",19.6281,19.6411,19.4847,19.5499,21200.0],["2006-04-18",19.615,19.9278,19.5108,19.9148,29350.0],["2006-04-19",19.9539,20.0712,19.7714,20.0581,25250.0],["2006-04-20",20.0712,20.0712,19.7453,19.8887,13150.0],["2006-04-21",20.0712,20.0712,19.5629,19.8757,32100.0],["2006-04-24",19.7454,19.8627,19.589,19.7584,16025.0],["2006-04-25",19.8627,19.8887,19.5759,19.8236,27225.0],["2006-04-26",19.8496,20.0451,19.8105,20.0451,12200.0],["2006-04-27",19.9408,20.1754,19.7453,19.9017,19550.0],["2006-04-28",19.8887,20.1754,19.7323,19.9017,29350.0],["2006-05-01",20.0321,20.0712,19.8105,19.8626,20300.0],["2006-05-02",19.8496,19.8496,19.5498,19.5889,38900.0],["2006-05-03",19.589,19.6672,19.4195,19.5238,16950.0],["2006-05-04",19.5238,19.6802,19.4456,19.6281,51625.0],["2006-05-05",19.7062,19.8366,19.602,19.8105,8125.0],["2006-05-08",19.7323,19.9799,19.7323,19.8757,10975.0],["2006-05-09",19.8757,20.2015,19.7975,19.9669,17450.0],["2006-05-10",19.9018,20.0321,19.8105,19.9409,28875.0],["2006-05-11",19.9278,19.9278,19.5499,19.5499,26275.0],["2006-05-12",18.3117,19.5629,18.3117,19.3674,20725.0],["2006-05-15",19.3283,19.8235,19.2892,19.615,24500.0],["2006-05-16",19.602,19.7453,19.4977,19.5889,6200.0],["2006-05-17",19.4586,19.5629,19.2892,19.4195,21575.0],["2006-05-18",19.4195,19.7584,19.4195,19.4847,8700.0],["2006-05-19",19.4977,19.5759,19.0416,19.5499,12800.0],["2006-05-22",19.615,19.6802,19.1719,19.4456,12175.0],["2006-05-23",19.5759,19.6672,19.1589,19.211,14000.0],["2006-05-24",19.1458,19.3674,18.7809,19.1589,16450.0],["2006-05-25",19.2892,19.602,19.2762,19.3804,19125.0],["2006-05-26",19.5108,19.615,19.0937,19.3413,16475.0],["2006-05-30",19.2762,19.4326,19.0937,19.1589,16125.0],["2006-05-31",19.1719,19.4195,19.1198,19.3413,12725.0],["2006-06-01",19.4456,19.7845,19.4456,19.7584,16450.0],["2006-06-02",19.8236,19.9669,19.6932,19.8496,17900.0],["2006-06-05",19.7193,19.9669,19.1589,19.3544,20025.0],["2006-06-06",19.3674,19.3674,18.8461,19.211,26875.0],["2006-06-07",19.3153,19.615,19.198,19.3153,19475.0],["2006-06-08",19.198,19.9539,18.8852,19.7975,19800.0],["2006-06-09",19.7584,20.1885,19.5759,19.6541,14775.0],["2006-06-12",19.615,19.6541,19.3152,19.4977,13400.0],["2006-06-13",19.3935,19.6541,19.1328,19.211,16925.0],["2006-06-14",19.1719,19.2892,18.833,19.0025,24350.0],["2006-06-15",18.9894,19.3153,18.9894,19.1719,20800.0],["2006-06-16",19.1719,19.2892,19.0285,19.1328,95550.0],["2006-06-19",19.1328,19.1849,18.6766,18.7288,40900.0],["2006-06-20",18.7418,19.1849,18.5724,18.6375,31625.0],["2006-06-21",18.7418,18.833,18.3899,18.4811,19975.0],["2006-06-22",18.6115,18.8982,18.416,18.8721,25650.0],["2006-06-23",18.82,18.82,18.5854,18.7288,18875.0],["2006-06-26",18.7548,19.3674,18.5593,19.2892,66950.0],["2006-06-27",19.3934,19.6932,19.1328,19.1458,44075.0],["2006-06-28",19.1067,19.3283,18.9242,19.2501,17675.0],["2006-06-29",19.3804,20.0842,19.2371,20.0451,25650.0],["2006-06-30",20.0451,20.41,19.6802,20.3188,93250.0],["2006-07-03",20.3162,20.5668,20.2238,20.4349,20825.0],["2006-07-05",20.4217,20.5009,20.1711,20.4349,35375.0],["2006-07-06",20.369,20.6328,20.1447,20.3821,20075.0],["2006-07-07",20.3953,20.6856,20.2238,20.2502,19325.0],["2006-07-10",20.2238,20.646,20.2238,20.5932,11800.0],["2006-07-11",20.5273,20.923,20.4481,20.923,20775.0],["2006-07-12",20.7911,20.7911,20.3689,20.5932,17875.0],["2006-07-13",20.5141,20.7515,20.2766,20.2766,26475.0],["2006-07-14",20.2634,20.3294,19.9072,20.1974,11350.0],["2006-07-17",20.1843,20.3426,19.96,20.0128,7375.0],["2006-07-18",20.1447,20.6328,19.9996,20.6196,7300.0],["2006-07-19",20.6856,21.2528,20.6856,21.0417,39975.0],["2006-07-20",21.1077,21.1605,20.6064,20.646,16750.0],["2006-07-21",20.646,20.646,20.1315,20.369,21050.0],["2006-07-24",20.5009,21.0154,20.5009,20.7911,41925.0],["2006-07-25",20.7251,21.0286,20.5668,20.7515,49000.0],["2006-07-26",20.6724,20.7779,20.5009,20.5009,29425.0],["2006-07-27",20.5141,20.6724,20.2766,20.3162,28900.0],["2006-07-28",20.4349,20.8043,20.3162,20.58,30525.0],["2006-07-31",20.5932,20.5932,20.1843,20.3558,20150.0],["2006-08-01",20.2634,20.2634,19.9336,19.9864,26025.0],["2006-08-02",20.0259,20.4085,19.9996,20.2502,18750.0],["2006-08-03",20.1183,20.2238,19.96,20.0787,32075.0],["2006-08-04",20.2634,20.3821,19.9468,20.0919,51775.0],["2006-08-07",19.96,20.2502,19.8544,20.1579,36125.0],["2006-08-08",20.1315,20.2238,19.6302,19.9072,86950.0],["2006-08-09",20.0391,20.1183,19.6829,19.8149,78825.0],["2006-08-10",19.6829,20.1051,19.6829,20.1051,65100.0],["2006-08-11",20.0391,20.0919,19.8281,19.8808,7225.0],["2006-08-14",20.0127,20.2898,19.9336,19.96,19675.0],["2006-08-15",20.1183,20.3294,20.0655,20.2766,56975.0],["2006-08-16",20.3162,20.6724,20.2898,20.4481,45700.0],["2006-08-17",20.4217,20.8834,20.3558,20.6724,33500.0],["2006-08-18",20.7119,20.8307,20.5668,20.7779,21300.0],["2006-08-21",20.646,21.1077,20.646,21.1077,17975.0],["2006-08-22",21.1077,21.4771,20.9494,21.4507,21725.0],["2006-08-23",21.4111,21.4111,20.9626,21.0417,31400.0],["2006-08-24",21.1077,21.2528,20.9626,21.1077,14700.0],["2006-08-25",21.0945,21.1605,20.8439,20.9626,8800.0],["2006-08-28",20.8702,21.1473,20.8043,21.0681,14225.0],["2006-08-29",21.1077,21.5035,20.7779,21.5035,31925.0],["2006-08-30",21.4903,21.6222,21.3716,21.5299,13150.0],["2006-08-31",21.6618,21.7014,21.4243,21.4903,19400.0],["2006-09-01",21.5167,21.5695,21.3056,21.4375,8975.0],["2006-09-05",21.5035,21.7409,21.4771,21.5431,11900.0],["2006-09-06",21.5035,21.6882,21.2133,21.3188,32025.0],["2006-09-07",21.1209,21.4903,21.1209,21.3056,30975.0],["2006-09-08",21.3716,21.3979,21.0417,21.2396,100425.0],["2006-09-11",21.1077,21.3716,21.0549,21.2528,15000.0],["2006-09-12",21.3188,21.7805,21.3056,21.7805,21800.0],["2006-09-13",21.8729,22.1367,21.7673,21.9916,14850.0],["2006-09-14",21.8597,21.9125,21.7278,21.7673,8425.0],["2006-09-15",21.8333,22.0839,21.7409,21.7409,48225.0],["2006-09-18",21.609,21.7673,21.5431,21.6354,8575.0],["2006-09-19",21.7014,21.8201,21.4111,21.6354,48850.0],["2006-09-20",21.7673,21.8465,21.6222,21.7409,27450.0],["2006-09-21",21.8069,21.8333,21.3979,21.5431,20050.0],["2006-09-22",21.3848,21.5695,21.2133,21.4375,17150.0],["2006-09-25",21.5695,21.8729,21.4507,21.7673,24375.0],["2006-09-26",21.8993,22.0971,21.7409,21.9388,21800.0],["2006-09-27",21.8993,22.5589,21.8993,22.2159,41700.0],["2006-09-28",22.2818,22.5457,22.2291,22.4929,29125.0],["2006-09-29",22.4533,22.5589,22.295,22.4797,37900.0],["2006-10-02",22.4929,22.4929,22.2686,22.4401,38025.0],["2006-10-03",22.5669,22.687,22.3,22.4335,22700.0],["2006-10-04",22.3,23.074,22.2333,23.0207,20675.0],["2006-10-05",23.034,23.3676,23.034,23.3676,21050.0],["2006-10-06",23.3543,23.5812,23.2075,23.4744,21650.0],["2006-10-09",23.461,23.6479,23.2208,23.5945,84975.0],["2006-10-10",23.5945,23.7013,23.381,23.6212,10400.0],["2006-10-11",23.6078,23.6078,23.2609,23.4877,55400.0],["2006-10-12",23.5278,23.9148,23.4611,23.9148,18875.0],["2006-10-13",23.9815,24.195,23.9415,24.0082,42925.0],["2006-10-16",24.0216,24.0216,23.6879,23.8881,46850.0],["2006-10-17",23.8748,23.8748,23.6345,23.7947,17900.0],["2006-10-18",23.7813,24.4219,23.7813,24.0349,50175.0],["2006-10-19",24.0349,24.2217,23.9148,24.0216,18975.0],["2006-10-20",24.1283,24.2217,23.8881,24.1817,26875.0],["2006-10-23",24.0616,24.1817,23.9548,24.115,15125.0],["2006-10-24",24.0883,24.0883,23.8214,24.0216,25375.0],["2006-10-25",24.0883,24.2618,23.9548,24.1951,14300.0],["2006-10-26",24.2351,24.3018,24.0349,24.2217,15325.0],["2006-10-27",24.155,24.3552,23.9949,24.0216,22050.0],["2006-10-30",23.9548,24.4486,23.9548,24.3552,50325.0],["2006-10-31",24.4486,24.6088,24.3819,24.4753,36350.0],["2006-11-01",24.4887,24.5954,24.0883,24.1016,27475.0],["2006-11-02",23.9682,24.1817,23.9548,24.0349,33200.0],["2006-11-03",24.1283,24.2351,23.7013,23.9548,14100.0],["2006-11-06",24.0883,24.2084,23.9281,24.1417,18300.0],["2006-11-07",24.155,24.2084,23.6612,23.6612,35800.0],["2006-11-08",23.6212,23.6612,23.2475,23.4877,23475.0],["2006-11-09",23.4877,23.7413,23.1141,23.3943,16175.0],["2006-11-10",23.341,23.7547,23.341,23.6879,11725.0],["2006-11-13",23.7546,24.0482,23.7413,23.9949,38825.0],["2006-11-14",24.1283,24.3819,24.115,24.3819,63625.0],["2006-11-15",24.3819,24.462,24.3018,24.3152,18550.0],["2006-11-16",24.4219,24.502,24.3018,24.3952,44600.0],["2006-11-17",24.3952,24.4619,24.2885,24.4219,9800.0],["2006-11-20",24.3685,24.8223,24.3418,24.6755,15175.0],["2006-11-21",24.8623,25.1025,24.6354,25.1025,42625.0],["2006-11-22",25.1826,25.2493,24.7289,24.9024,19250.0],["2006-11-24",24.9557,25.1426,24.9424,24.9557,4125.0],["2006-11-27",24.7956,24.8089,24.0616,24.0749,39275.0],["2006-11-28",24.0883,24.6888,24.0482,24.6888,54825.0],["2006-11-29",24.7555,25.276,24.7155,25.0625,15775.0],["2006-11-30",24.9824,25.623,24.7422,25.276,32125.0],["2006-12-01",25.196,25.8365,24.9557,25.8098,23475.0],["2006-12-04",25.9299,26.2903,25.9299,26.1568,66375.0],["2006-12-05",26.1968,26.2102,25.6764,25.6897,15950.0],["2006-12-06",25.5563,25.7965,25.3961,25.5563,20000.0],["2006-12-07",25.5296,25.7564,25.236,25.3027,12075.0],["2006-12-08",25.2627,25.4495,25.0758,25.3027,16100.0],["2006-12-11",25.2627,25.3561,25.1426,25.2093,15275.0],["2006-12-12",25.2627,25.6096,25.1826,25.3027,61350.0],["2006-12-13",25.3561,25.5162,25.0892,25.2226,27775.0],["2006-12-14",25.3294,25.3561,25.0091,25.0091,25525.0],["2006-12-15",25.0091,25.2894,24.8757,24.929,41300.0],["2006-12-18",24.9157,25.0091,24.5687,24.6221,12725.0],["2006-12-19",24.462,24.542,24.0483,24.2885,34225.0],["2006-12-20",24.3552,24.6755,24.3552,24.4753,38650.0],["2006-12-21",24.5153,24.7689,24.3018,24.4219,19225.0],["2006-12-22",24.4219,24.4886,24.0883,24.2484,12250.0],["2006-12-26",24.6488,24.9691,24.582,24.8089,25650.0],["2006-12-27",24.9557,25.0358,24.7289,24.9824,39475.0],["2006-12-28",24.9557,25.276,24.8223,25.1693,31850.0],["2006-12-29",25.2093,25.3561,24.849,24.849,27625.0],["2007-01-03",25.1389,25.611,24.9231,25.2873,35625.0],["2007-01-04",25.3008,25.8807,25.1524,25.6514,50125.0],["2007-01-05",25.5166,25.6245,24.9771,25.1389,53900.0],["2007-01-08",25.1794,25.1794,24.5995,24.9501,25150.0],["2007-01-09",25.0041,25.5031,24.9906,25.4626,25600.0],["2007-01-10",25.2873,25.4626,25.0985,25.4491,11900.0],["2007-01-11",25.4896,25.9346,25.2873,25.53,31575.0],["2007-01-12",25.5975,25.7054,25.2873,25.6919,17850.0],["2007-01-16",25.7863,25.9751,25.584,25.7188,26475.0],["2007-01-17",25.6379,25.9481,25.4896,25.6244,22375.0],["2007-01-18",25.584,25.6649,25.1794,25.5165,26000.0],["2007-01-19",25.5166,25.7593,25.2738,25.6244,46600.0],["2007-01-22",25.6244,25.8807,25.2198,25.7458,31675.0],["2007-01-23",25.7054,25.9346,25.6514,25.8267,20725.0],["2007-01-24",25.9211,26.3257,25.7188,26.1369,32175.0],["2007-01-25",26.2448,26.3932,25.8807,26.0021,36100.0],["2007-01-26",25.9751,26.0425,25.6379,25.9346,22175.0],["2007-01-29",25.8537,26.3797,25.7998,26.0425,15650.0],["2007-01-30",26.029,26.2718,25.9616,26.2448,12450.0],["2007-01-31",26.1369,26.555,26.0021,26.2988,36400.0],["2007-02-01",26.3392,26.7438,26.3392,26.7169,17575.0],["2007-02-02",26.8382,26.8382,26.3797,26.7708,11575.0],["2007-02-05",28.052,28.052,26.5011,26.6629,29075.0],["2007-02-06",26.7438,27.3912,26.5685,27.3912,37150.0],["2007-02-07",27.3912,28.025,27.1349,27.9576,35400.0],["2007-02-08",27.9711,28.2408,27.8632,28.2408,26600.0],["2007-02-09",28.2678,28.5106,27.4586,28.0116,60025.0],["2007-02-12",27.8767,27.8767,27.4721,27.6204,28600.0],["2007-02-13",27.7283,27.9441,27.4316,27.8902,32825.0],["2007-02-14",27.8093,28.106,27.58,27.8093,35600.0],["2007-02-15",28.4566,28.4566,27.58,27.9441,30325.0],["2007-02-16",27.9441,28.1599,27.5665,28.1599,26225.0],["2007-02-20",28.2543,28.4296,27.7823,28.3487,32475.0],["2007-02-21",28.3892,28.3892,28.0116,28.1195,36625.0],["2007-02-22",28.1195,28.1329,27.4451,27.6744,33050.0],["2007-02-23",27.0001,27.8497,26.9731,27.8362,55375.0],["2007-02-26",28.0385,28.106,27.2968,27.526,25575.0],["2007-02-27",27.1889,27.58,26.3932,26.6359,46300.0],["2007-02-28",26.6225,27.5665,26.3527,27.3238,118175.0],["2007-03-01",26.8517,27.4451,26.5685,27.3642,60300.0],["2007-03-02",27.1754,27.3238,26.2583,27.1754,55925.0],["2007-03-05",26.9057,27.1754,26.6764,26.7843,92750.0],["2007-03-06",26.9731,27.8362,26.9731,27.6744,27200.0],["2007-03-07",27.607,27.7418,27.3372,27.5126,89925.0],["2007-03-08",27.7823,27.9172,27.5126,27.6204,37875.0],["2007-03-09",28.2543,28.2543,27.6205,27.9172,21625.0],["2007-03-12",27.9172,28.0925,27.7284,27.8228,19025.0],["2007-03-13",27.607,27.607,26.8652,26.9191,32600.0],["2007-03-14",26.6494,27.1889,26.4336,27.054,36925.0],["2007-03-15",27.081,27.6879,27.054,27.6879,18225.0],["2007-03-16",27.6879,27.7283,27.4316,27.6474,77900.0],["2007-03-19",27.8497,27.8767,27.6339,27.7283,66250.0],["2007-03-20",27.7283,27.8227,27.6339,27.7148,10900.0],["2007-03-21",27.7014,28.2678,27.6204,28.2678,20875.0],["2007-03-22",28.2274,28.2274,27.7688,27.8902,75400.0],["2007-03-23",27.9711,27.9711,27.7553,27.8497,11850.0],["2007-03-26",27.8093,27.9846,27.1619,27.4451,42275.0],["2007-03-27",27.4182,27.4316,26.9731,27.027,13825.0],["2007-03-28",26.8382,26.9596,26.4876,26.7978,65525.0],["2007-03-29",26.9191,27.0136,26.609,26.8517,35050.0],["2007-03-30",26.9731,27.2428,26.5955,26.9057,53775.0],["2007-04-02",27.0001,27.1889,26.555,27.0405,48000.0],["2007-04-03",27.238,27.5512,27.2244,27.5104,18675.0],["2007-04-04",27.5513,27.7147,27.4287,27.6466,191450.0],["2007-04-05",27.633,27.9053,27.633,27.7011,11275.0],["2007-04-09",27.6602,27.7964,27.5785,27.7964,64425.0],["2007-04-10",27.7283,27.8781,27.633,27.8236,79550.0],["2007-04-11",29.24,29.2809,28.7497,28.8042,321425.0],["2007-04-12",28.8178,28.8178,28.4229,28.7361,136025.0],["2007-04-13",27.6057,29.0085,27.6057,28.7497,659575.0],["2007-04-16",28.8723,28.8723,28.5318,28.6544,76575.0],["2007-04-17",28.7361,28.8859,28.5999,28.6408,45175.0],["2007-04-18",28.5727,28.7906,28.0551,28.5182,23900.0],["2007-04-19",28.2731,28.3139,28.0552,28.205,26200.0],["2007-04-20",28.5318,28.5318,28.1505,28.1913,33775.0],["2007-04-23",28.096,28.5999,28.096,28.5727,30225.0],["2007-04-24",28.5863,28.5999,28.1777,28.3684,12950.0],["2007-04-25",28.5318,28.5863,27.7828,27.8236,40775.0],["2007-04-26",27.7828,27.8781,27.3878,27.633,63725.0],["2007-04-27",27.5104,28.0415,27.347,27.8917,27300.0],["2007-04-30",27.8781,27.8917,27.1563,27.238,36350.0],["2007-05-01",27.2789,27.6466,26.8022,27.4559,30225.0],["2007-05-02",28.0007,28.1096,27.6057,28.0007,22925.0],["2007-05-03",28.0552,28.1505,27.6738,27.7147,25125.0],["2007-05-04",27.8372,27.9462,27.5649,27.9462,45700.0],["2007-05-07",27.8917,28.1369,27.7555,27.7964,13950.0],["2007-05-08",27.6057,27.6057,27.2652,27.4559,34675.0],["2007-05-09",27.2516,28.0279,27.2516,27.7419,43725.0],["2007-05-10",27.4423,27.5921,27.238,27.4559,30050.0],["2007-05-11",27.6193,27.7691,27.4559,27.633,23175.0],["2007-05-14",27.5376,27.7283,27.4151,27.6057,53175.0],["2007-05-15",26.9792,27.7828,26.9792,27.524,78100.0],["2007-05-16",27.5513,27.7828,27.4559,27.6466,80975.0],["2007-05-17",27.5376,27.5376,26.6933,27.0337,42375.0],["2007-05-18",27.0337,27.2516,26.6252,27.0473,38075.0],["2007-05-21",27.061,28.2322,26.9792,27.5921,66900.0],["2007-05-22",27.524,28.0551,27.3742,28.0007,35975.0],["2007-05-23",28.096,28.4229,27.8781,27.9053,60425.0],["2007-05-24",27.8509,28.0824,27.1971,27.415,182250.0],["2007-05-25",27.5649,28.0279,27.5649,27.9462,61875.0],["2007-05-29",28.1369,28.5591,28.1369,28.3684,53475.0],["2007-05-30",28.2594,28.7089,28.2594,28.5863,72475.0],["2007-05-31",28.7089,29.0629,27.9053,28.954,349475.0],["2007-06-01",29.0221,29.5941,28.7497,29.1719,98200.0],["2007-06-04",28.3275,29.6894,28.3275,28.8995,55450.0],["2007-06-05",28.6816,28.9813,28.5182,28.8723,62500.0],["2007-06-06",28.6816,28.7089,28.0007,28.205,45700.0],["2007-06-07",28.0415,28.1505,27.1972,27.3333,67600.0],["2007-06-08",27.3197,27.7691,27.129,27.6738,41650.0],["2007-06-11",27.5104,27.524,26.5026,27.1427,63900.0],["2007-06-12",26.952,26.9656,26.5298,26.6524,43275.0],["2007-06-13",26.7069,27.3197,26.7069,27.0337,50100.0],["2007-06-14",27.1018,27.347,26.5707,26.6524,63325.0],["2007-06-15",27.129,27.129,26.5434,26.557,171225.0],["2007-06-18",26.5707,26.7477,26.1893,26.3528,69950.0],["2007-06-19",26.2438,26.5162,25.917,26.4617,75300.0],["2007-06-20",26.4617,26.4617,25.5356,25.9306,51000.0],["2007-06-21",25.8216,25.9033,24.8683,25.8761,81875.0],["2007-06-22",25.8625,26.0123,25.6037,26.0123,145600.0],["2007-06-25",25.8761,26.0804,25.3586,25.4131,73975.0],["2007-06-26",25.5492,25.6854,24.9772,25.0998,83200.0],["2007-06-27",24.95,25.6582,24.5823,25.631,47425.0],["2007-06-28",25.6582,25.9033,25.4267,25.4267,18650.0],["2007-06-29",25.5492,25.9442,25.3994,25.9033,62800.0],["2007-07-02",26.0395,26.5434,26.0395,26.2166,41250.0],["2007-07-03",26.4574,26.4574,25.7006,25.9896,30100.0],["2007-07-05",25.9483,26.4161,25.8795,26.3886,33475.0],["2007-07-06",26.3335,26.7738,26.1134,26.6912,41550.0],["2007-07-09",26.6912,26.7463,26.3335,26.6912,38650.0],["2007-07-10",26.4298,26.5399,26.0446,26.1134,36125.0],["2007-07-11",26.0446,26.0584,25.508,25.5906,66700.0],["2007-07-12",25.5906,25.6731,25.453,25.5493,49775.0],["2007-07-13",25.4805,25.508,24.9439,25.109,64900.0],["2007-07-16",25.0127,25.5355,24.8614,25.2741,121025.0],["2007-07-17",25.2879,25.4805,25.1503,25.3016,40400.0],["2007-07-18",25.1641,25.3017,24.8476,25.2191,25150.0],["2007-07-19",25.4392,25.7694,25.3016,25.5906,23225.0],["2007-07-20",25.5355,25.5906,24.5174,24.7376,31500.0],["2007-07-23",24.7926,25.0127,24.7376,24.7926,28000.0],["2007-07-24",24.5725,24.5725,23.5131,23.5819,37975.0],["2007-07-25",23.7057,23.8983,22.7013,23.1966,52250.0],["2007-07-26",22.7976,23.059,22.0409,22.9077,69550.0],["2007-07-27",22.7563,23.2104,21.5181,21.5181,71475.0],["2007-07-30",21.3943,21.9309,21.1191,21.752,46750.0],["2007-07-31",22.0272,22.2473,21.6419,21.9584,49450.0],["2007-08-01",22.151,22.3436,21.6557,21.9446,108925.0],["2007-08-02",21.8208,22.206,21.6694,21.8896,69950.0],["2007-08-03",21.807,21.9721,21.0778,21.3255,73575.0],["2007-08-06",20.6651,21.9997,20.6651,21.6007,54700.0],["2007-08-07",21.4355,21.6832,20.6651,20.9953,71400.0],["2007-08-08",21.1879,22.151,21.1879,21.6007,119925.0],["2007-08-09",21.7933,22.0134,21.353,22.0134,76500.0],["2007-08-10",21.5869,22.4124,21.3392,21.9171,127075.0],["2007-08-13",22.151,22.8114,22.0134,22.1235,58475.0],["2007-08-14",22.3299,22.3574,21.5594,21.6007,66525.0],["2007-08-15",21.4356,22.1097,21.353,21.3943,47700.0],["2007-08-16",21.3392,22.4812,21.0641,22.4812,67350.0],["2007-08-17",23.4305,23.6919,22.5912,22.7564,43125.0],["2007-08-20",22.8114,22.9215,21.8345,22.2335,106000.0],["2007-08-21",22.3436,22.8389,22.0684,22.7701,31250.0],["2007-08-22",22.949,23.0865,22.4949,22.8939,40250.0],["2007-08-23",23.059,23.0866,22.4124,22.605,85825.0],["2007-08-24",22.605,23.2241,22.605,22.9902,44325.0],["2007-08-27",22.9627,23.0453,22.66,22.9765,33875.0],["2007-08-28",22.8664,23.0728,22.3161,22.4261,48950.0],["2007-08-29",22.5087,22.7288,22.3986,22.7013,49425.0],["2007-08-30",22.4124,22.7976,22.3436,22.5775,27650.0],["2007-08-31",23.004,23.7194,22.8664,23.3617,64625.0],["2007-09-04",23.2241,23.8845,23.2241,23.802,24500.0],["2007-09-05",23.5956,23.8295,23.004,23.8157,53050.0],["2007-09-06",23.8433,24.0359,23.5406,23.9533,23025.0],["2007-09-07",23.6094,24.201,23.4718,23.8295,60675.0],["2007-09-10",23.9396,24.3111,23.2654,23.5819,42575.0],["2007-09-11",23.7332,24.0359,23.5543,23.9121,22050.0],["2007-09-12",23.8708,24.0221,23.6782,23.7882,10450.0],["2007-09-13",23.857,23.857,23.5131,23.5819,77350.0],["2007-09-14",23.403,24.1597,23.2792,24.1597,42500.0],["2007-09-17",24.1184,24.201,23.7057,23.9533,33400.0],["2007-09-18",24.0359,25.054,23.7607,24.7513,55725.0],["2007-09-19",25.0402,25.7557,25.0402,25.7006,60800.0],["2007-09-20",25.5906,25.5906,25.3292,25.508,29250.0],["2007-09-21",25.7557,26.0996,25.5355,25.5631,50450.0],["2007-09-24",25.5906,25.8657,25.3154,25.7832,21800.0],["2007-09-25",25.508,25.8107,25.2879,25.5906,71075.0],["2007-09-26",25.7144,26.0996,25.6456,25.8382,23250.0],["2007-09-27",25.907,25.9758,25.6594,25.8657,27475.0],["2007-09-28",25.8657,26.0584,25.5631,25.8657,49500.0],["2007-10-01",25.7419,26.9251,25.6318,26.5399,33125.0],["2007-10-02",26.7137,27.3256,26.4912,26.964,21225.0],["2007-10-03",26.7555,27.1309,26.6303,27.0892,32075.0],["2007-10-04",27.1726,27.6176,26.8945,27.6176,29600.0],["2007-10-05",27.9514,28.6467,27.4925,28.0348,35300.0],["2007-10-08",28.007,28.007,27.3534,27.5759,41000.0],["2007-10-09",27.5481,27.6454,27.3256,27.6315,54750.0],["2007-10-10",27.5342,28.4381,27.5342,28.007,82700.0],["2007-10-11",28.0348,28.2712,27.7428,28.1461,49975.0],["2007-10-12",28.0765,28.4103,28.0487,28.1739,26500.0],["2007-10-15",28.2295,28.2295,27.3256,27.6176,38450.0],["2007-10-16",27.4368,27.6176,26.672,26.7972,31375.0],["2007-10-17",27.1031,27.2561,25.8237,26.3244,27125.0],["2007-10-18",26.1297,26.5469,25.8933,26.1853,31800.0],["2007-10-19",26.1297,26.1714,25.0033,25.1284,28475.0],["2007-10-22",24.7808,25.5317,24.6834,25.2536,22200.0],["2007-10-23",25.643,25.935,25.3092,25.9211,31625.0],["2007-10-24",25.8237,25.8237,24.9477,25.4483,54300.0],["2007-10-25",25.5873,25.7542,24.7947,25.184,45400.0],["2007-10-26",25.2397,25.5873,24.9198,25.5456,18900.0],["2007-10-29",25.629,25.7542,24.5305,24.5583,23475.0],["2007-10-30",24.5027,25.1701,24.5027,24.753,37875.0],["2007-10-31",24.8503,25.2814,24.7669,25.198,33550.0],["2007-11-01",24.7391,24.7669,23.6961,23.9186,38000.0],["2007-11-02",24.1689,24.2106,23.2511,23.5987,24575.0],["2007-11-05",23.2094,23.5848,23.1259,23.2928,33525.0],["2007-11-06",23.1955,23.7656,22.7644,23.6961,35700.0],["2007-11-07",23.5014,23.6405,22.5975,22.5975,54300.0],["2007-11-08",22.528,23.4597,22.4723,22.6531,54200.0],["2007-11-09",22.5419,22.6392,22.1108,22.2499,69150.0],["2007-11-12",22.1942,22.7088,22.0552,22.375,85725.0],["2007-11-13",22.6114,23.5848,22.6114,23.3902,17975.0],["2007-11-14",23.4875,23.7934,23.0286,23.3623,53525.0],["2007-11-15",23.2372,23.3484,22.3889,23.3484,45975.0],["2007-11-16",23.3484,23.3763,21.8744,22.4445,64075.0],["2007-11-19",22.3055,22.7087,21.8327,22.1942,49250.0],["2007-11-20",22.1386,22.3333,21.4294,22.0969,51575.0],["2007-11-21",21.93,21.93,21.332,21.6658,76475.0],["2007-11-23",21.7492,22.7505,21.7075,22.6531,18700.0],["2007-11-26",22.6392,22.6392,20.6228,20.6367,59600.0],["2007-11-27",20.7758,21.9717,20.5811,21.8327,45775.0],["2007-11-28",22.1664,22.5975,22.1247,22.4306,23125.0],["2007-11-29",22.3889,22.5697,22.0134,22.222,18125.0],["2007-11-30",22.6253,22.8617,21.7631,21.7631,34275.0],["2007-12-03",21.8883,21.9717,21.3877,21.4989,25175.0],["2007-12-04",21.346,21.6797,20.6924,21.0261,57675.0],["2007-12-05",21.4155,21.9161,21.3599,21.7214,49825.0],["2007-12-06",21.6936,22.6531,21.6936,22.5836,24425.0],["2007-12-07",22.5975,22.9591,22.2499,22.7088,19775.0],["2007-12-10",22.6809,22.8061,22.4028,22.5419,16750.0],["2007-12-11",22.6253,23.0842,21.5267,21.5545,31700.0],["2007-12-12",22.1108,22.5558,21.2347,21.5267,23125.0],["2007-12-13",21.2764,21.5684,21.0261,21.3042,24550.0],["2007-12-14",20.9705,21.485,20.6785,20.7758,27775.0],["2007-12-17",20.4977,20.7758,20.1361,20.1361,31900.0],["2007-12-18",20.2752,20.5255,19.3991,20.5255,29675.0],["2007-12-19",20.4421,20.8453,19.9971,20.7202,32475.0],["2007-12-20",21.0122,21.0122,20.15,20.8871,22175.0],["2007-12-21",21.1513,21.93,21.1374,21.8605,64125.0],["2007-12-24",21.9439,22.5836,21.6797,22.5558,8625.0],["2007-12-26",22.4724,22.6114,22.1247,22.3611,24575.0],["2007-12-27",22.1108,22.1108,21.3599,21.485,26400.0],["2007-12-28",21.6936,21.9717,21.0956,21.2069,16950.0],["2007-12-31",21.0956,21.4433,20.5116,21.2347,25550.0],["2008-01-02",21.2764,21.7631,21.0261,21.6797,41275.0],["2008-01-03",22.0531,22.0531,20.4467,20.4467,48000.0],["2008-01-04",20.2212,20.2212,18.8685,18.8685,74175.0],["2008-01-07",19.0094,19.2207,18.4175,18.5021,72200.0],["2008-01-08",18.6148,18.9953,17.6707,17.8257,55350.0],["2008-01-09",17.6848,17.8821,16.7688,17.8257,47475.0],["2008-01-10",16.9097,17.9243,16.6984,17.727,82650.0],["2008-01-11",17.572,17.9666,17.2902,17.7552,58275.0],["2008-01-14",17.9243,17.9243,16.9097,17.4029,77775.0],["2008-01-15",17.1775,17.4734,16.797,17.2057,38825.0],["2008-01-16",17.1211,18.2202,17.1211,17.7693,164550.0],["2008-01-17",17.7552,17.8398,17.0225,17.1634,56925.0],["2008-01-18",17.1634,17.6284,16.7688,17.107,38375.0],["2008-01-22",16.4306,18.023,16.2052,17.6707,62700.0],["2008-01-23",17.0647,19.0516,17.0647,18.953,47075.0],["2008-01-24",18.9953,19.3898,18.178,18.6994,49200.0],["2008-01-25",19.0516,19.2207,18.1075,18.2625,24350.0],["2008-01-28",18.2202,19.2489,17.9666,19.108,25550.0],["2008-01-29",19.1503,19.1503,18.5725,18.6289,30375.0],["2008-01-30",18.3471,18.9248,18.0793,18.4316,53350.0],["2008-01-31",18.2907,18.8685,18.1216,18.4457,26875.0],["2008-02-01",18.5162,19.3194,18.4739,19.2912,28525.0],["2008-02-04",19.0235,19.4603,18.6148,19.4462,24850.0],["2008-02-05",18.9812,19.6012,18.7698,18.8544,20525.0],["2008-02-06",19.0235,19.1785,18.6712,18.7557,22875.0],["2008-02-07",18.8121,19.5308,18.3894,19.5308,46150.0],["2008-02-08",19.6717,19.6717,18.488,18.6571,65325.0],["2008-02-11",18.6007,18.6853,17.8257,17.9666,32650.0],["2008-02-12",18.0934,19.1503,18.0934,18.798,19525.0],["2008-02-13",19.0516,19.3898,18.5303,18.8825,46375.0],["2008-02-14",18.9953,19.0235,18.2062,18.488,30650.0],["2008-02-15",18.333,18.5725,17.9525,18.2203,48375.0],["2008-02-19",18.488,18.6994,18.0371,18.2484,13800.0],["2008-02-20",18.0934,18.9107,17.9948,18.9107,14125.0],["2008-02-21",18.9107,19.0516,18.4175,18.5444,33225.0],["2008-02-22",18.5303,18.8121,18.0089,18.7135,26200.0],["2008-02-25",18.7416,19.3757,18.7416,19.3335,20850.0],["2008-02-26",19.1644,19.3194,18.9671,19.0376,74350.0],["2008-02-27",18.7698,19.4039,18.4598,18.6994,29575.0],["2008-02-28",18.5725,18.643,17.9525,18.0371,52675.0],["2008-02-29",17.7552,18.0371,17.6707,17.8116,100375.0],["2008-03-03",17.7552,17.9666,17.262,17.6002,40400.0],["2008-03-04",17.3748,18.1639,17.3748,17.9948,26125.0],["2008-03-05",18.1075,18.3048,17.8821,17.9102,18300.0],["2008-03-06",17.8257,17.8821,17.1634,17.3184,20300.0],["2008-03-07",17.0225,17.6143,17.0225,17.262,33925.0],["2008-03-10",17.3607,17.4311,16.9943,17.0366,24075.0],["2008-03-11",17.5579,17.6848,16.7125,17.6143,65950.0],["2008-03-12",17.713,18.0089,17.262,17.262,46300.0],["2008-03-13",17.0507,18.3612,17.0507,17.868,29475.0],["2008-03-14",17.8539,18.1498,17.3325,17.9948,31875.0],["2008-03-17",17.5298,18.4457,17.5298,18.3189,26600.0],["2008-03-18",18.6712,19.0516,18.3189,19.0516,25850.0],["2008-03-19",19.263,19.6576,18.7839,18.7839,21850.0],["2008-03-20",19.3757,19.8126,19.2489,19.5871,77300.0],["2008-03-24",19.6294,21.729,19.6294,20.644,61525.0],["2008-03-25",20.644,21.4754,20.2917,21.2076,64400.0],["2008-03-26",21.109,21.6022,20.8272,21.3486,24325.0],["2008-03-27",21.4895,21.574,20.3481,20.4326,24500.0],["2008-03-28",20.489,20.644,19.728,19.7985,23225.0],["2008-03-31",19.9676,20.3903,19.728,19.728,88800.0],["2008-04-01",19.7844,20.7567,19.7844,20.5735,34025.0],["2008-04-02",20.5735,21.5458,20.4044,21.2781,77775.0],["2008-04-03",21.2995,21.7424,21.071,21.6281,43150.0],["2008-04-04",21.5567,22.1709,21.3424,21.5852,31675.0],["2008-04-07",21.7281,21.8567,21.3424,21.6281,33350.0],["2008-04-08",21.4852,21.6995,21.171,21.5567,18525.0],["2008-04-09",21.4281,21.4281,20.671,20.7995,15850.0],["2008-04-10",20.7424,21.5709,20.6281,20.7138,19750.0],["2008-04-11",20.5138,20.7138,20.2281,20.3852,20300.0],["2008-04-14",20.371,21.071,20.2424,20.3424,20350.0],["2008-04-15",20.5138,20.5995,20.1424,20.2424,24375.0],["2008-04-16",20.4853,20.9424,20.371,20.671,46350.0],["2008-04-17",20.6424,20.6424,20.3567,20.3995,53400.0],["2008-04-18",20.7567,20.9281,20.5138,20.6138,45575.0],["2008-04-21",20.3995,20.5281,19.8853,19.9853,85250.0],["2008-04-22",19.8567,20.0567,19.4853,19.6567,62050.0],["2008-04-23",19.671,19.8424,19.3138,19.4424,77950.0],["2008-04-24",19.4853,19.6996,19.3996,19.6996,160425.0],["2008-04-25",19.7424,19.7424,19.3567,19.3567,158375.0],["2008-04-28",19.2996,19.7424,19.2996,19.3996,75125.0],["2008-04-29",19.4424,19.6853,19.3139,19.5138,162500.0],["2008-04-30",19.6138,19.8995,19.3138,19.3996,111725.0],["2008-05-01",19.4853,20.171,19.4138,19.9995,34075.0],["2008-05-02",20.0995,20.2567,19.8138,19.971,30225.0],["2008-05-05",19.9138,20.1853,19.8567,20.0567,24025.0],["2008-05-06",19.9424,20.1995,19.7138,20.1138,84525.0],["2008-05-07",20.1138,20.271,19.4567,19.5996,39600.0],["2008-05-08",19.5281,19.7139,18.9853,19.6424,31000.0],["2008-05-09",19.1424,20.2424,19.1424,20.1281,21800.0],["2008-05-12",20.1853,20.4424,20.0138,20.4281,24250.0],["2008-05-13",20.4995,20.4995,19.9281,20.271,41300.0],["2008-05-14",20.2567,20.7852,20.2567,20.4567,14925.0],["2008-05-15",20.4138,20.6995,20.1424,20.6853,14425.0],["2008-05-16",20.6995,20.771,20.1138,20.5138,32050.0],["2008-05-19",20.6138,20.7138,20.1853,20.6138,29825.0],["2008-05-20",20.471,20.471,20.071,20.2138,23475.0],["2008-05-21",20.3853,20.3853,19.5996,19.8281,29025.0],["2008-05-22",19.7996,19.9424,19.5567,19.871,37075.0],["2008-05-23",19.871,20.071,19.5996,20.071,33700.0],["2008-05-27",20.171,20.571,19.9281,20.1853,26550.0],["2008-05-28",20.2281,20.2995,19.8853,20.071,31750.0],["2008-05-29",20.0138,20.3281,19.871,19.9567,33200.0],["2008-05-30",19.9995,20.0995,19.7281,19.8567,52925.0],["2008-06-02",19.9281,19.9281,19.4139,19.7996,22975.0],["2008-06-03",19.7996,19.9424,19.0424,19.3139,75075.0],["2008-06-04",19.2853,19.6996,19.2424,19.6281,18575.0],["2008-06-05",19.5996,20.3852,19.5281,20.3852,23775.0],["2008-06-06",20.1567,20.3424,19.4996,19.4996,14775.0],["2008-06-09",19.4996,19.5853,19.0139,19.0853,16900.0],["2008-06-10",18.9281,19.3996,18.9281,19.1424,32250.0],["2008-06-11",19.0139,19.0853,18.7424,18.7567,25450.0],["2008-06-12",18.9281,19.1853,18.4996,18.7996,35350.0],["2008-06-13",18.9567,19.1139,18.7139,18.9424,17975.0],["2008-06-16",18.9424,19.0567,18.7853,18.9139,35925.0],["2008-06-17",19.3567,19.6424,18.7567,18.7567,50950.0],["2008-06-18",18.6139,18.9281,18.4996,18.6139,35700.0],["2008-06-19",18.5996,18.9996,18.5282,18.7996,54075.0],["2008-06-20",18.6996,19.1424,18.6996,18.9996,58300.0],["2008-06-23",19.1281,19.4281,18.5567,18.5567,16600.0],["2008-06-24",18.4996,18.8567,18.1425,18.5424,28800.0],["2008-06-25",18.5282,19.4281,18.5282,18.9424,29600.0],["2008-06-26",18.7996,18.9424,18.4282,18.5424,22850.0],["2008-06-27",18.571,18.671,18.2139,18.3282,79250.0],["2008-06-30",18.3282,18.4282,17.8425,17.8567,27000.0],["2008-07-01",17.7425,18.1282,17.5139,18.0567,24175.0],["2008-07-02",18.2237,18.3109,17.5703,17.9914,32975.0],["2008-07-03",18.0495,18.2673,17.7155,17.8317,19075.0],["2008-07-07",17.8607,17.9333,17.4396,17.6865,28050.0],["2008-07-08",17.8026,18.1947,17.6429,18.1511,58075.0],["2008-07-09",18.1947,18.6593,17.062,17.062,29300.0],["2008-07-10",16.9749,17.7881,16.9749,17.6284,31875.0],["2008-07-11",17.4977,17.9043,16.9749,17.1201,48800.0],["2008-07-14",17.3815,17.6138,16.5393,16.5829,27750.0],["2008-07-15",16.307,16.67,15.973,16.0311,58400.0],["2008-07-16",16.1182,16.5393,15.8859,16.5103,75075.0],["2008-07-17",16.7716,17.0911,15.8859,16.1182,120800.0],["2008-07-18",16.1037,16.1037,15.6971,15.9294,57050.0],["2008-07-21",15.973,16.0456,15.7261,15.7987,53525.0],["2008-07-22",15.7842,16.7281,15.6971,16.7281,35100.0],["2008-07-23",16.699,17.2508,16.5248,17.1347,41475.0],["2008-07-24",17.1492,17.2799,16.4957,16.7426,51975.0],["2008-07-25",16.9314,17.5993,16.8007,17.5122,49050.0],["2008-07-28",17.4251,17.9043,17.3379,17.4686,60050.0],["2008-07-29",17.5703,18.1802,17.4396,18.0059,24400.0],["2008-07-30",18.1511,18.3689,17.1492,17.6865,25675.0],["2008-07-31",17.3525,18.1656,17.3234,18.035,41925.0],["2008-08-01",18.1076,18.6158,17.8897,18.5867,36400.0],["2008-08-04",18.6594,18.9353,18.427,18.5287,31175.0],["2008-08-05",18.8191,19.5161,18.5432,19.2547,29950.0],["2008-08-06",19.2692,19.2692,18.5868,19.0224,18300.0],["2008-08-07",18.7755,19.0079,18.5141,18.9062,22450.0],["2008-08-08",18.3109,18.3109,17.1201,17.4832,112400.0],["2008-08-11",17.4977,18.3254,16.7862,17.8026,78050.0],["2008-08-12",17.6139,17.6139,17.3815,17.4251,147625.0],["2008-08-13",17.5848,18.4125,17.4106,18.1511,68300.0],["2008-08-14",17.9623,18.3399,17.9623,18.1366,45900.0],["2008-08-15",18.035,18.2528,16.9895,17.6284,53350.0],["2008-08-18",17.5122,17.5122,16.9604,17.2218,65325.0],["2008-08-19",16.9749,17.2073,16.7862,17.033,46375.0],["2008-08-20",17.0911,17.2363,16.4086,16.9023,57150.0],["2008-08-21",16.699,16.8733,16.6555,16.7716,22100.0],["2008-08-22",16.8442,17.0766,16.7136,16.9604,29475.0],["2008-08-25",16.8007,16.9895,16.5393,16.6264,26825.0],["2008-08-26",16.6119,16.9459,16.4812,16.9168,21175.0],["2008-08-27",16.9749,17.1637,16.7716,17.0475,19750.0],["2008-08-28",16.9895,17.8897,16.7716,17.8897,25525.0],["2008-08-29",17.9333,17.9333,17.4832,17.701,32175.0],["2008-09-02",18.0495,18.1366,17.1492,17.7591,22000.0],["2008-09-03",17.7591,18.0204,17.4106,17.4686,74275.0],["2008-09-04",17.2508,17.5412,16.8878,17.004,40350.0],["2008-09-05",16.7716,16.9168,16.4812,16.8878,54900.0],["2008-09-08",17.4106,17.7155,17.1492,17.3815,33950.0],["2008-09-09",17.2653,17.6574,16.9314,16.9314,89450.0],["2008-09-10",17.2363,17.2799,16.8588,17.062,45400.0],["2008-09-11",16.7136,17.0185,16.5974,16.9895,32200.0],["2008-09-12",16.699,17.5848,16.699,17.5848,36650.0],["2008-09-15",17.1347,17.5412,16.2925,16.4086,32150.0],["2008-09-16",16.2925,16.3651,15.9585,16.2344,76900.0],["2008-09-17",15.8423,16.0311,14.2014,15.1453,76675.0],["2008-09-18",15.4212,15.8278,14.7097,15.2469,85625.0],["2008-09-19",17.2799,17.2799,15.61,16.5829,289550.0],["2008-09-22",16.4522,16.5683,16.0166,16.0456,35325.0],["2008-09-23",15.9875,16.7571,15.9875,16.307,38650.0],["2008-09-24",16.336,16.4377,15.1163,15.1889,60650.0],["2008-09-25",15.973,16.2924,15.6245,15.6535,34275.0],["2008-09-26",15.2615,15.8859,15.2469,15.639,40625.0],["2008-09-29",15.1017,17.2363,15.1017,15.7842,80650.0],["2008-09-30",15.6826,17.0475,15.6245,15.973,43125.0],["2008-10-01",15.8568,16.9459,15.8423,15.973,29800.0],["2008-10-02",14.5209,16.5538,14.1579,16.5538,475200.0],["2008-10-03",16.2803,16.3838,14.4911,14.979,124800.0],["2008-10-06",14.3136,14.7868,13.175,14.6389,167325.0],["2008-10-07",14.7868,14.7868,13.7813,14.2397,57025.0],["2008-10-08",13.7222,14.2693,13.1011,13.3673,92650.0],["2008-10-09",13.7369,13.7369,11.5337,11.7703,131000.0],["2008-10-10",11.4746,11.4746,9.7297,11.0014,218275.0],["2008-10-13",11.2675,11.6668,10.4986,11.4598,39325.0],["2008-10-14",11.933,11.9773,11.0457,11.238,71150.0],["2008-10-15",10.8979,11.3267,10.5134,10.9718,68800.0],["2008-10-16",11.0901,11.2528,10.0994,11.164,100950.0],["2008-10-17",10.8239,11.7703,10.6909,11.3119,37050.0],["2008-10-20",11.4154,11.5189,10.7944,11.0014,34400.0],["2008-10-21",10.75,11.1345,10.6021,10.6169,66025.0],["2008-10-22",10.3212,10.8387,9.2418,9.6114,55900.0],["2008-10-23",9.7297,9.7741,8.1771,8.6799,45225.0],["2008-10-24",7.9109,8.5763,7.837,8.3102,27600.0],["2008-10-27",8.1771,8.3398,6.7871,6.8315,57525.0],["2008-10-28",7.0977,7.1568,6.2252,7.0977,74300.0],["2008-10-29",7.0977,7.8666,6.7724,7.63,114175.0],["2008-10-30",7.6448,7.9109,7.5561,7.8222,47050.0],["2008-10-31",7.8222,8.9904,7.5117,8.9904,159800.0],["2008-11-03",8.8573,8.9608,8.7094,8.8869,25300.0],["2008-11-04",9.4044,9.5375,8.7981,9.153,38300.0],["2008-11-05",8.9756,9.0495,7.5117,7.5413,51200.0],["2008-11-06",7.3934,8.6503,7.3934,7.837,100075.0],["2008-11-07",7.9109,8.1327,7.7483,8.0884,50725.0],["2008-11-10",8.2806,8.3545,6.9498,7.0385,33475.0],["2008-11-11",6.9054,7.0385,6.447,6.447,51000.0],["2008-11-12",6.314,6.4618,5.7964,5.8556,47125.0],["2008-11-13",5.8408,6.1809,5.3232,6.033,62750.0],["2008-11-14",5.826,5.8408,5.0867,5.1754,52650.0],["2008-11-17",5.0275,5.2345,4.8205,4.9832,75850.0],["2008-11-18",4.9684,5.2641,4.5248,5.2641,77100.0],["2008-11-19",5.2493,5.2493,4.2438,4.2438,115775.0],["2008-11-20",4.2142,4.2734,3.8002,3.9629,92725.0],["2008-11-21",4.2734,4.2734,2.8686,3.6967,105625.0],["2008-11-24",3.8594,4.6431,3.7115,4.4952,124475.0],["2008-11-25",4.6726,5.0127,4.3917,5.0127,64325.0],["2008-11-26",4.8205,5.3676,4.6283,5.3676,63150.0],["2008-11-28",5.5303,5.7816,5.1754,5.7816,30150.0],["2008-12-01",5.6929,5.6929,4.717,4.7909,74025.0],["2008-12-02",4.924,5.4711,4.7022,5.3676,180800.0],["2008-12-03",5.412,5.5155,5.0127,5.5007,129750.0],["2008-12-04",5.4711,6.1513,5.1902,5.6929,44975.0],["2008-12-05",5.8112,6.4175,5.6042,6.3731,65550.0],["2008-12-08",6.5506,7.0829,6.3583,6.8759,43675.0],["2008-12-09",7.0829,8.2067,7.0089,7.1568,104150.0],["2008-12-10",7.2603,7.6744,7.0237,7.0977,102000.0],["2008-12-11",7.142,7.3934,6.2844,6.2844,56550.0],["2008-12-12",6.314,7.2307,6.2844,7.1716,35225.0],["2008-12-15",6.9942,7.349,6.4766,6.8315,18175.0],["2008-12-16",7.0089,7.3934,7.0089,7.1568,44100.0],["2008-12-17",7.0977,7.7335,6.7428,7.5561,60875.0],["2008-12-18",7.5413,8.7834,7.3343,7.6891,102450.0],["2008-12-19",7.9701,8.4876,7.6004,7.6004,158550.0],["2008-12-22",7.6891,7.6891,6.7132,7.216,102725.0],["2008-12-23",7.2455,8.0292,6.9794,7.0977,172575.0],["2008-12-24",7.2012,7.5856,6.9498,7.0829,46075.0],["2008-12-26",7.0681,7.2751,6.6836,7.0681,28525.0],["2008-12-29",7.0977,7.2455,6.6541,7.0385,72750.0],["2008-12-30",7.142,7.5117,6.8167,7.4673,75200.0],["2008-12-31",7.3934,8.5616,7.3934,8.2215,77125.0],["2009-01-02",8.3398,8.9904,8.1327,8.2658,66350.0],["2009-01-05",8.4423,8.4423,7.813,7.8898,47100.0],["2009-01-06",8.2888,9.087,7.7056,8.6572,56800.0],["2009-01-07",8.5191,9.2098,8.427,9.087,49975.0],["2009-01-08",8.9796,9.9159,8.7493,9.7624,80750.0],["2009-01-09",9.7317,9.7624,9.1791,9.1791,48100.0],["2009-01-12",9.3633,9.5168,8.7493,8.8261,34175.0],["2009-01-13",8.7186,9.6703,8.7186,9.4247,36825.0],["2009-01-14",9.1177,9.1177,8.074,8.074,65200.0],["2009-01-15",8.1814,8.6265,7.506,8.6265,38950.0],["2009-01-16",8.734,8.8721,7.7977,8.2735,93100.0],["2009-01-20",8.0586,8.0586,6.846,6.846,26600.0],["2009-01-21",6.9688,7.6902,6.9074,7.5828,62275.0],["2009-01-22",7.2604,7.9665,6.9534,7.7363,37375.0],["2009-01-23",7.4907,7.7363,7.2758,7.4907,37850.0],["2009-01-26",7.4907,7.6749,7.3679,7.5674,13300.0],["2009-01-27",7.5674,8.0279,7.3832,8.0279,27925.0],["2009-01-28",8.2428,8.3963,8.0893,8.3963,35750.0],["2009-01-29",8.0433,8.1967,7.5981,7.9051,63350.0],["2009-01-30",8.0279,8.0279,6.9074,7.1069,48525.0],["2009-02-02",6.9688,7.5214,6.9227,7.2911,35025.0],["2009-02-03",7.3832,7.6135,7.0916,7.3832,41325.0],["2009-02-04",7.4446,8.427,7.4139,7.6135,34050.0],["2009-02-05",7.2911,7.7516,7.2911,7.46,27025.0],["2009-02-06",7.3679,7.4753,6.9534,7.1683,45025.0],["2009-02-09",7.0762,7.3986,6.6618,6.8153,75275.0],["2009-02-10",6.7846,7.0455,5.971,6.3394,74600.0],["2009-02-11",6.3394,6.5236,6.2934,6.4008,23625.0],["2009-02-12",6.2627,6.6004,6.1399,6.5543,53800.0],["2009-02-13",6.539,6.7539,6.1399,6.2473,67625.0],["2009-02-17",6.0938,6.2473,5.2496,5.3724,54725.0],["2009-02-18",5.4185,5.8943,5.2957,5.4798,50350.0],["2009-02-19",5.5719,5.664,5.0808,5.311,104450.0],["2009-02-20",5.1882,5.5105,4.7431,5.4645,51725.0],["2009-02-23",5.6487,5.6487,4.8659,4.9887,45450.0],["2009-02-24",4.9887,5.4798,4.9273,5.4798,49050.0],["2009-02-25",5.4184,6.0938,5.2189,5.9403,57325.0],["2009-02-26",5.9864,6.1399,5.4952,5.4952,50275.0],["2009-02-27",5.5566,5.6026,5.1422,5.2803,187825.0],["2009-03-02",5.2189,5.3264,4.6817,4.8812,149625.0],["2009-03-03",4.9887,5.0654,4.083,4.4054,49050.0],["2009-03-04",4.6203,5.1422,4.344,4.9426,99750.0],["2009-03-05",5.0194,5.0654,4.4821,4.6049,64275.0],["2009-03-06",4.651,4.8045,4.1137,4.4975,130400.0],["2009-03-09",4.4207,4.5742,3.8528,4.0063,58200.0],["2009-03-10",4.2672,4.7584,4.2519,4.6356,68925.0],["2009-03-11",4.6203,4.7584,4.4054,4.4514,55050.0],["2009-03-12",4.3747,4.7584,4.1291,4.7584,64150.0],["2009-03-13",4.7738,4.7738,4.4975,4.6203,27850.0],["2009-03-16",4.6817,4.8505,4.2519,4.4054,32075.0],["2009-03-17",4.2979,4.6663,4.2979,4.5282,104925.0],["2009-03-18",4.5435,4.5435,4.1444,4.3747,82675.0],["2009-03-19",4.4514,4.4821,3.8528,4.0677,54200.0],["2009-03-20",4.1137,4.2365,3.8374,3.8374,40575.0],["2009-03-23",3.9756,4.1444,3.8988,4.0523,69050.0],["2009-03-24",3.9602,4.1444,3.73,3.7453,38850.0],["2009-03-25",3.8067,4.2365,3.73,3.9602,38150.0],["2009-03-26",4.0216,4.3133,3.73,3.8374,69300.0],["2009-03-27",3.8374,4.037,3.5304,3.5765,66450.0],["2009-03-30",3.5918,3.5918,3.116,3.3155,36150.0],["2009-03-31",3.4076,3.7607,3.3155,3.7607,61850.0],["2009-04-01",3.776,3.7914,3.4537,3.7914,81325.0],["2009-04-02",3.9142,4.2212,3.6993,4.0677,217850.0],["2009-04-03",4.0726,4.3006,3.6653,4.268,106225.0],["2009-04-06",4.2843,4.3821,4.0726,4.2518,101400.0],["2009-04-07",4.1214,4.3006,4.1051,4.2355,60275.0],["2009-04-08",4.1703,4.2355,3.9422,4.0889,35275.0],["2009-04-09",4.2192,4.3821,4.1214,4.3658,115725.0],["2009-04-13",4.3169,4.3495,4.0074,4.1703,87925.0],["2009-04-14",4.1051,4.2518,3.8771,4.0563,51225.0],["2009-04-15",4.0237,4.2355,3.9422,4.2355,46375.0],["2009-04-16",4.2192,4.4798,4.1703,4.4798,160300.0],["2009-04-17",4.4798,5.8808,4.3658,5.5224,131775.0],["2009-04-20",5.2129,5.3269,4.0726,4.154,101375.0],["2009-04-21",4.0889,4.9685,4.0726,4.6916,164850.0],["2009-04-22",4.6264,5.1966,4.3658,5.1966,160625.0],["2009-04-23",5.278,5.6527,5.0826,5.6527,100425.0],["2009-04-24",5.7016,6.0926,5.278,5.5876,86700.0],["2009-04-27",5.3921,5.4735,4.8871,5.05,68250.0],["2009-04-28",5.0174,5.1477,4.7242,4.7893,62750.0],["2009-04-29",4.8545,5.4084,4.8056,5.3921,50875.0],["2009-04-30",5.3921,6.0763,5.3921,5.7016,114250.0],["2009-05-01",5.7016,5.7016,5.1151,5.1151,62975.0],["2009-05-04",5.2455,6.4346,5.2292,6.2717,115125.0],["2009-05-05",6.2392,6.6627,6.0763,6.5487,83875.0],["2009-05-06",6.5487,7.1351,6.3043,7.0537,73450.0],["2009-05-07",7.3143,7.3143,6.5813,6.7605,76575.0],["2009-05-08",6.8908,7.3958,6.6464,7.3632,63500.0],["2009-05-11",7.1514,7.7704,6.5976,6.6953,87350.0],["2009-05-12",6.9559,7.0863,6.2555,6.5161,125025.0],["2009-05-13",5.0826,5.278,4.7568,5.2455,2041300.0],["2009-05-14",5.1966,5.4572,5.0989,5.4247,337600.0],["2009-05-15",5.4572,5.4572,4.9848,5.3921,186150.0],["2009-05-18",5.3921,5.4247,5.1803,5.3921,121750.0],["2009-05-19",5.2129,5.3758,4.9359,5.1803,114725.0],["2009-05-20",5.2617,5.7016,5.0988,5.5387,322050.0],["2009-05-21",5.5061,5.669,5.278,5.5387,155275.0],["2009-05-22",5.5387,5.669,5.2943,5.669,316750.0],["2009-05-26",5.555,5.7016,5.4084,5.7016,225675.0],["2009-05-27",5.669,5.6853,5.05,5.1151,125900.0],["2009-05-28",5.164,5.4247,5.164,5.4084,184725.0],["2009-05-29",5.4409,5.4898,5.1966,5.278,491175.0],["2009-06-01",5.3921,6.2066,5.2129,5.9459,437250.0],["2009-06-02",5.7667,6.1903,5.6038,5.7993,153225.0],["2009-06-03",5.7505,5.9948,5.6201,5.8808,45600.0],["2009-06-04",5.9134,6.3043,5.9134,6.1903,410475.0],["2009-06-05",6.288,6.3695,6.1903,6.2717,72650.0],["2009-06-08",6.2717,6.4346,6.0926,6.3043,87825.0],["2009-06-09",6.3206,6.3369,5.2943,5.5387,241900.0],["2009-06-10",5.5387,5.8971,5.4898,5.8808,112200.0],["2009-06-11",5.9785,5.9785,5.4898,5.5387,59375.0],["2009-06-12",5.5061,5.7342,5.4247,5.669,46800.0],["2009-06-15",5.6853,5.6853,5.2129,5.4084,53800.0],["2009-06-16",5.3269,5.555,5.1966,5.2292,63850.0],["2009-06-17",5.2455,5.3758,4.9034,5.1151,87525.0],["2009-06-18",5.1151,5.2455,4.9848,5.0826,72250.0],["2009-06-19",5.1314,5.2129,4.9685,5.1314,217875.0],["2009-06-22",5.1314,5.1314,4.6916,4.7405,91500.0],["2009-06-23",4.8056,4.8382,4.3984,4.3984,54700.0],["2009-06-24",4.4635,4.6916,4.3169,4.4635,290750.0],["2009-06-25",4.4798,4.5776,4.4635,4.5613,45450.0],["2009-06-26",4.545,5.1314,4.4798,4.7242,474750.0],["2009-06-29",4.6427,4.8871,4.268,4.4147,105600.0],["2009-06-30",4.4472,4.8545,4.4147,4.7568,138675.0],["2009-07-01",4.8708,5.2292,4.8219,5.0826,125300.0],["2009-07-02",5.1324,5.1324,4.7171,4.7171,81875.0],["2009-07-06",4.7171,5.0493,4.6009,4.8999,93250.0],["2009-07-07",5.0992,5.2154,4.5677,4.5677,64025.0],["2009-07-08",4.5843,4.7836,4.4348,4.5012,65700.0],["2009-07-09",4.4348,4.9165,4.4348,4.6341,55325.0],["2009-07-10",4.5843,4.6839,4.4348,4.6175,33800.0],["2009-07-13",4.6507,4.85,4.3185,4.6175,69375.0],["2009-07-14",4.6175,4.7504,4.551,4.6341,110475.0],["2009-07-15",4.7338,5.0493,4.6175,4.8999,80900.0],["2009-07-16",4.8832,5.0659,4.8168,5.0659,48325.0],["2009-07-17",5.0826,5.1822,4.9331,5.0327,57150.0],["2009-07-20",5.0327,5.1158,4.8832,4.8832,53975.0],["2009-07-21",4.8998,5.0161,4.5012,4.5344,106000.0],["2009-07-22",4.5012,4.8666,4.4348,4.6341,62675.0],["2009-07-23",4.6009,4.9829,4.6009,4.8168,124550.0],["2009-07-24",4.8168,5.1988,4.7504,4.9497,103500.0],["2009-07-27",4.9497,5.1822,4.85,5.0659,78000.0],["2009-07-28",4.9995,5.0493,4.8999,5.0161,22675.0],["2009-07-29",4.9829,5.0493,4.8666,4.9331,23500.0],["2009-07-30",5.0161,5.232,4.7836,5.232,52575.0],["2009-07-31",5.232,5.3815,5.0161,5.3151,101175.0],["2009-08-03",5.3649,5.3649,5.0327,5.2653,91625.0],["2009-08-04",5.2154,5.2985,5.0327,5.1988,93575.0],["2009-08-05",5.3317,5.8134,5.3317,5.7137,161525.0],["2009-08-06",5.7469,5.8798,5.3483,5.5476,71375.0],["2009-08-07",5.6307,6.0957,5.6141,5.8134,162575.0],["2009-08-10",5.7469,6.129,5.7469,5.8466,96275.0],["2009-08-11",5.83,5.8798,5.2487,5.4812,114575.0],["2009-08-12",5.4812,5.7968,5.3151,5.4978,72500.0],["2009-08-13",5.4978,5.5975,5.2985,5.4978,104825.0],["2009-08-14",5.4978,5.6141,5.232,5.5476,61375.0],["2009-08-17",5.3981,5.5476,5.2487,5.448,50050.0],["2009-08-18",5.4978,5.4978,5.1324,5.1822,69200.0],["2009-08-19",5.149,5.2653,5.0327,5.0992,60450.0],["2009-08-20",5.0992,5.4812,5.0659,5.3317,238625.0],["2009-08-21",5.4812,5.5975,5.232,5.3815,121350.0],["2009-08-24",5.3981,5.5642,5.3317,5.5144,64875.0],["2009-08-25",5.5144,5.9463,5.4646,5.913,50250.0],["2009-08-26",5.8964,6.3947,5.7636,6.2785,130800.0],["2009-08-27",6.2951,6.2951,5.8134,6.1622,150425.0],["2009-08-28",6.212,6.212,5.7968,6.1456,102300.0],["2009-08-31",5.9961,6.1124,5.7303,6.0459,92175.0],["2009-09-01",5.9961,5.9961,5.448,5.5975,82700.0],["2009-09-02",5.5642,5.5642,5.1988,5.2154,44325.0],["2009-09-03",5.2487,5.3981,5.1324,5.3317,56925.0],["2009-09-04",5.3151,5.5144,5.1822,5.4978,36050.0],["2009-09-08",5.5476,5.6473,5.4978,5.5975,41950.0],["2009-09-09",5.6141,5.8964,5.4978,5.8134,192400.0],["2009-09-10",5.8134,5.8632,5.6805,5.8134,78850.0],["2009-09-11",5.8134,5.83,5.5642,5.6805,84675.0],["2009-09-14",5.6473,5.8964,5.6473,5.8134,107425.0],["2009-09-15",5.8134,5.9795,5.7636,5.8964,171400.0],["2009-09-16",6.0625,6.3449,5.8466,6.2618,179300.0],["2009-09-17",6.2286,6.594,6.0293,6.511,310250.0],["2009-09-18",6.5276,6.893,6.3283,6.7934,380000.0],["2009-09-21",6.6106,6.9761,6.5442,6.6439,69375.0],["2009-09-22",6.7103,6.81,6.4612,6.7767,194450.0],["2009-09-23",6.81,6.81,6.4778,6.511,168600.0],["2009-09-24",6.5608,6.6771,6.3947,6.4778,163775.0],["2009-09-25",6.4778,7.0591,6.2452,6.3615,123100.0],["2009-09-28",6.4279,6.7934,6.2785,6.7934,95600.0],["2009-09-29",6.7601,7.0591,6.7103,6.893,120175.0],["2009-09-30",7.0259,7.1089,6.6439,6.9262,121725.0],["2009-10-01",6.893,6.9761,6.511,6.5276,96975.0],["2009-10-02",6.3117,6.4113,6.0625,6.129,65800.0],["2009-10-05",6.1627,6.3991,6.0277,6.1121,109050.0],["2009-10-06",6.1796,6.2978,5.9939,6.2809,148100.0],["2009-10-07",6.2809,6.3653,6.0108,6.1121,91725.0],["2009-10-08",6.2303,6.4666,6.0783,6.416,68950.0],["2009-10-09",6.4498,6.8381,6.4498,6.8381,108500.0],["2009-10-12",6.855,6.9732,6.5511,6.6861,37850.0],["2009-10-13",6.703,6.9394,6.568,6.9394,84950.0],["2009-10-14",7.0069,7.1589,6.9563,7.0914,85850.0],["2009-10-15",7.0407,7.1589,6.703,6.7706,85750.0],["2009-10-16",6.7199,6.8043,6.4666,6.568,77550.0],["2009-10-19",6.6355,6.7199,6.4498,6.6355,58925.0],["2009-10-20",6.6524,6.6693,6.264,6.264,41850.0],["2009-10-21",6.264,6.6186,6.1965,6.3822,87400.0],["2009-10-22",6.3653,6.6355,6.2472,6.416,94050.0],["2009-10-23",6.4329,6.568,6.1627,6.1627,123625.0],["2009-10-26",6.2472,6.4666,6.1458,6.3316,101250.0],["2009-10-27",6.3653,6.5848,6.3147,6.3147,80000.0],["2009-10-28",6.1121,6.3147,5.6562,5.6562,103475.0],["2009-10-29",5.7406,6.0952,5.69,5.9095,125075.0],["2009-10-30",5.8082,6.264,5.6562,6.264,122900.0],["2009-11-02",6.3991,6.3991,5.69,5.9095,66825.0],["2009-11-03",5.8419,6.0445,5.5718,5.8082,141525.0],["2009-11-04",5.8926,5.9939,5.4198,5.4874,147250.0],["2009-11-05",5.538,5.8926,5.4874,5.8082,60925.0],["2009-11-06",5.5718,5.8588,5.4874,5.8251,72825.0],["2009-11-09",5.9264,5.9264,5.6056,5.6562,65300.0],["2009-11-10",5.6224,5.6224,5.2848,5.3354,163875.0],["2009-11-11",5.4367,5.4536,5.1666,5.3354,116525.0],["2009-11-12",5.251,5.4536,5.251,5.2848,76900.0],["2009-11-13",5.3016,5.3861,5.1159,5.1666,40850.0],["2009-11-16",5.2172,5.4367,5.2003,5.3861,86250.0],["2009-11-17",5.3692,5.6393,5.2341,5.2679,118175.0],["2009-11-18",5.251,5.4198,5.099,5.2679,132025.0],["2009-11-19",5.1328,5.251,4.9977,5.0484,94925.0],["2009-11-20",4.9808,5.2679,4.9808,5.099,86700.0],["2009-11-23",5.2003,5.3523,5.1835,5.251,63525.0],["2009-11-24",5.2341,5.3016,5.1666,5.2848,106050.0],["2009-11-25",5.3354,5.4029,5.1328,5.1497,60775.0],["2009-11-27",5.0146,5.2848,5.0146,5.1328,29200.0],["2009-11-30",5.1666,5.3692,5.0821,5.3523,148775.0],["2009-12-01",5.4705,6.1965,5.3523,6.1459,138100.0],["2009-12-02",6.0783,6.2472,6.0277,6.129,84925.0],["2009-12-03",6.1458,6.2134,5.8757,5.9264,51250.0],["2009-12-04",6.129,6.2134,5.7406,5.977,62175.0],["2009-12-07",5.9939,6.0783,5.7744,5.9601,51725.0],["2009-12-08",5.8926,6.0783,5.8082,5.9095,33550.0],["2009-12-09",5.9432,5.977,5.6562,5.69,77250.0],["2009-12-10",5.7069,5.8757,5.6393,5.7575,57425.0],["2009-12-11",5.7913,6.0108,5.7237,5.9601,28625.0],["2009-12-14",6.1121,6.9563,6.0783,6.7537,200150.0],["2009-12-15",6.6693,7.142,6.5173,6.9225,137525.0],["2009-12-16",7.0407,7.1589,6.7537,6.7706,80950.0],["2009-12-17",6.703,6.8381,6.4667,6.8381,59700.0],["2009-12-18",6.9394,7.0238,6.4666,7.0238,152025.0],["2009-12-21",7.0914,7.1758,6.4835,6.7368,48100.0],["2009-12-22",6.7368,6.855,6.6355,6.8043,44450.0],["2009-12-23",6.8719,7.0407,6.703,6.9732,57800.0],["2009-12-24",7.0407,7.1251,6.9225,7.1251,16475.0],["2009-12-28",7.142,7.2433,6.9901,7.1758,98675.0],["2009-12-29",7.2264,7.4291,7.0914,7.1758,74450.0],["2009-12-30",7.142,7.2602,6.8043,7.0914,63450.0],["2009-12-31",7.0745,7.142,6.8719,6.8719,46050.0],["2010-01-04",7.0407,7.1589,6.9563,7.0576,81050.0],["2010-01-05",7.0576,7.3317,6.852,6.8863,137450.0],["2010-01-06",6.8692,7.6058,6.8692,7.0576,164875.0],["2010-01-07",7.0919,7.5201,7.0919,7.3831,53925.0],["2010-01-08",7.3317,7.4687,7.2632,7.4002,37625.0],["2010-01-11",7.4858,7.5201,7.2974,7.3659,55175.0],["2010-01-12",7.2803,7.3317,7.1261,7.2803,56800.0],["2010-01-13",7.2118,7.503,7.1432,7.1604,54125.0],["2010-01-14",7.1261,7.1775,7.0233,7.109,35450.0],["2010-01-15",7.1604,7.2803,6.9719,7.1946,80250.0],["2010-01-19",7.246,7.6229,7.1775,7.4687,91100.0],["2010-01-20",7.3659,7.5372,7.109,7.1946,47150.0],["2010-01-21",7.246,7.3488,6.9206,7.0233,57750.0],["2010-01-22",7.0405,7.0405,6.578,6.6293,79750.0],["2010-01-25",6.6807,6.8349,6.5951,6.715,31975.0],["2010-01-26",6.6636,6.7835,6.4923,6.5608,47400.0],["2010-01-27",6.5437,6.7493,6.4923,6.5951,39350.0],["2010-01-28",6.5951,6.852,6.3724,6.852,61325.0],["2010-01-29",6.852,6.9548,6.4238,6.4923,80575.0],["2010-02-01",6.5094,6.6636,6.3724,6.4923,40000.0],["2010-02-02",6.4923,6.6122,6.321,6.4067,65000.0],["2010-02-03",6.4067,6.6122,6.1326,6.184,30600.0],["2010-02-04",6.1497,6.2011,5.8756,5.9955,63450.0],["2010-02-05",6.0127,6.1154,5.7728,6.0641,64600.0],["2010-02-08",6.0469,6.2525,5.9441,5.9613,43150.0],["2010-02-09",6.0469,6.184,5.8928,5.9099,41450.0],["2010-02-10",5.927,5.9613,5.5502,5.6358,114350.0],["2010-02-11",5.6015,5.9099,5.5673,5.9099,39475.0],["2010-02-12",5.79,6.0812,5.7386,6.0812,56075.0],["2010-02-16",6.1497,6.6636,6.0469,6.6636,56800.0],["2010-02-17",6.6807,6.6979,6.4923,6.6636,46625.0],["2010-02-18",6.1154,6.6807,5.8242,6.6465,31750.0],["2010-02-19",6.6465,7.1604,6.6465,7.109,94000.0],["2010-02-22",7.0405,7.109,6.852,6.8863,42900.0],["2010-02-23",6.8863,7.3659,6.8349,7.2974,86150.0],["2010-02-24",7.3488,7.3659,7.1604,7.1946,49325.0],["2010-02-25",7.0747,7.2632,6.9206,7.2632,48200.0],["2010-02-26",7.3317,7.3317,6.9548,7.0405,81500.0],["2010-03-01",7.0747,7.2803,7.0233,7.246,34050.0],["2010-03-02",7.2803,7.7942,7.2289,7.3488,76175.0],["2010-03-03",7.3831,7.6572,7.2974,7.6229,62700.0],["2010-03-04",7.64,7.8113,7.6229,7.7942,104700.0],["2010-03-05",7.8113,8.4623,7.7428,8.428,114950.0],["2010-03-08",8.4623,8.5308,8.291,8.3595,213750.0],["2010-03-09",8.291,8.3766,8.1711,8.3081,116575.0],["2010-03-10",8.3252,8.4623,8.1368,8.2738,180150.0],["2010-03-11",8.2224,8.291,8.0854,8.1882,77750.0],["2010-03-12",8.1711,8.2567,8.0511,8.2396,96675.0],["2010-03-15",8.2396,8.6164,8.2224,8.5137,104425.0],["2010-03-16",8.5137,8.5822,8.3081,8.565,78675.0],["2010-03-17",8.6164,8.6164,7.9141,8.2396,177175.0],["2010-03-18",8.3081,8.5993,8.2738,8.3081,111600.0],["2010-03-19",8.0511,8.3081,7.897,8.0511,127750.0],["2010-03-22",7.9826,8.3937,7.8113,8.2224,78675.0],["2010-03-23",8.2567,8.4109,8.2053,8.2738,64625.0],["2010-03-24",8.2224,8.7535,8.2224,8.6164,71850.0],["2010-03-25",8.8734,8.959,8.4451,8.4623,91125.0],["2010-03-26",8.3937,8.7363,8.3081,8.4965,68700.0],["2010-03-29",8.565,8.565,8.1882,8.3766,39950.0],["2010-03-30",8.3595,8.428,8.3081,8.428,56325.0],["2010-03-31",8.3424,8.3766,8.0854,8.1025,87275.0],["2010-04-01",8.1711,8.3766,8.0511,8.2567,38050.0],["2010-04-05",8.274,8.8291,8.274,8.8291,55950.0],["2010-04-06",8.7424,9.0373,8.725,8.9852,44575.0],["2010-04-07",8.9852,9.2801,8.9505,8.9679,86875.0],["2010-04-08",8.9505,8.9505,8.6036,8.8291,66225.0],["2010-04-09",8.7771,8.9505,8.673,8.9159,63375.0],["2010-04-12",8.8985,8.9332,8.6904,8.7771,41225.0],["2010-04-13",8.725,9.0026,8.673,8.9505,108625.0],["2010-04-14",9.0199,9.4189,8.9852,9.2801,44300.0],["2010-04-15",9.2454,9.3668,9.0893,9.2454,48125.0],["2010-04-16",9.2454,9.3668,8.8118,8.9332,80650.0],["2010-04-19",8.8638,8.9852,8.725,8.9332,57325.0],["2010-04-20",8.9679,8.9679,8.6904,8.9332,93050.0],["2010-04-21",8.9679,9.2107,8.9159,9.176,68475.0],["2010-04-22",9.0546,9.2628,8.9332,9.2281,66675.0],["2010-04-23",9.2107,9.6617,9.1414,9.6444,122125.0],["2010-04-26",9.6617,9.9219,9.575,9.7485,53575.0],["2010-04-27",9.7138,9.8699,9.1413,9.2801,81950.0],["2010-04-28",9.4015,9.5923,9.3322,9.3842,43050.0],["2010-04-29",9.523,10.1127,9.4189,10.0433,86650.0],["2010-04-30",10.0607,10.3556,9.3148,9.4015,127275.0],["2010-05-03",9.5056,9.9219,9.4015,9.6964,79450.0],["2010-05-04",9.5056,9.5403,9.1067,9.176,53275.0],["2010-05-05",9.176,9.3148,8.4475,8.5169,84625.0],["2010-05-06",8.4475,8.7424,8.0139,8.0312,109700.0],["2010-05-07",7.9792,8.6383,7.5802,7.7537,208850.0],["2010-05-10",8.8118,10.2688,8.8118,9.0026,182650.0],["2010-05-11",8.8638,9.0373,8.621,9.0199,63375.0],["2010-05-12",9.0373,9.4189,8.9332,9.2107,69375.0],["2010-05-13",9.2281,9.5403,9.0893,9.4883,192025.0],["2010-05-14",9.4015,9.523,9.0893,9.2107,112725.0],["2010-05-17",9.3495,9.6964,8.7424,9.6617,130950.0],["2010-05-18",9.7138,9.7485,8.8812,8.9159,81450.0],["2010-05-19",8.8985,9.1413,8.3087,8.4128,90875.0],["2010-05-20",8.1006,8.1526,7.4935,7.5282,128050.0],["2010-05-21",7.3547,7.8231,7.1119,7.6669,225800.0],["2010-05-24",7.5802,7.8057,7.4761,7.5455,85925.0],["2010-05-25",7.2333,7.5455,7.1119,7.4241,73100.0],["2010-05-26",7.5282,7.7537,7.2853,7.4414,86675.0],["2010-05-27",7.7016,8.2914,7.4761,8.222,111100.0],["2010-05-28",8.1526,8.6557,7.9445,8.4995,141925.0],["2010-06-01",8.4128,8.6036,8.2567,8.4128,146525.0],["2010-06-02",8.4475,8.5863,8.274,8.5169,93600.0],["2010-06-03",8.5342,8.6557,8.1006,8.1179,78525.0],["2010-06-04",7.9445,8.0659,7.5802,7.6149,132100.0],["2010-06-07",7.6496,7.8577,7.268,7.3027,50175.0],["2010-06-08",7.3027,7.3894,6.9904,7.0598,158875.0],["2010-06-09",7.1292,7.2853,6.9558,7.0251,61525.0],["2010-06-10",7.2159,7.4414,7.0772,7.4241,70975.0],["2010-06-11",7.3027,7.8924,7.3027,7.8924,55850.0],["2010-06-14",8.0486,8.2394,7.9792,8.0832,52100.0],["2010-06-15",8.222,8.3781,8.0832,8.3434,79525.0],["2010-06-16",8.2394,8.4128,8.222,8.3434,66225.0],["2010-06-17",8.4128,8.6036,8.222,8.4649,43800.0],["2010-06-18",8.5342,8.8118,8.4649,8.621,122100.0],["2010-06-21",8.8291,8.8291,8.3955,8.4822,134525.0],["2010-06-22",8.4995,8.7077,8.1179,8.1873,85650.0],["2010-06-23",8.1873,8.2567,7.8751,8.0832,44000.0],["2010-06-24",7.9792,8.0659,7.5976,7.6149,90275.0],["2010-06-25",7.6496,8.3781,7.4588,7.9271,407775.0],["2010-06-28",8.0139,8.1353,7.6669,7.6669,78725.0],["2010-06-29",7.5108,7.7884,7.2853,7.3721,92250.0],["2010-06-30",7.3721,7.5282,7.1812,7.2506,50775.0],["2010-07-01",7.2506,7.3374,6.9558,7.1119,74750.0],["2010-07-02",7.2351,7.2703,6.971,6.9886,58600.0],["2010-07-06",7.1999,7.1999,6.6366,6.7774,100525.0],["2010-07-07",6.8126,7.0415,6.707,7.0415,66675.0],["2010-07-08",7.1119,7.5167,7.1119,7.4639,49400.0],["2010-07-09",7.4639,7.9216,7.4287,7.9216,37400.0],["2010-07-12",7.8864,8.0273,7.3935,7.5168,61675.0],["2010-07-13",7.6048,8.2737,7.6048,8.2385,52600.0],["2010-07-14",8.2385,8.3089,8.0273,8.1153,72150.0],["2010-07-15",8.1681,8.1857,7.6752,7.8688,35125.0],["2010-07-16",7.7984,7.7984,7.3935,7.3935,61425.0],["2010-07-19",7.4463,7.552,7.2703,7.4815,32100.0],["2010-07-20",7.3231,7.9216,7.3231,7.9216,43725.0],["2010-07-21",7.9744,8.1153,7.5696,7.6224,41025.0],["2010-07-22",7.7808,8.0097,7.7808,7.816,59475.0],["2010-07-23",7.7632,8.0449,7.4287,8.0273,54575.0],["2010-07-26",8.0977,8.3089,7.904,8.2561,55650.0],["2010-07-27",8.3265,8.3265,8.1505,8.1857,36750.0],["2010-07-28",8.1329,8.2561,7.8864,8.0801,26075.0],["2010-07-29",8.1505,8.2561,7.9568,8.2209,24650.0],["2010-07-30",8.0273,8.3441,8.0273,8.1681,17650.0],["2010-08-02",8.3617,8.3969,8.0625,8.2913,42400.0],["2010-08-03",8.2033,8.4849,8.0273,8.0801,44725.0],["2010-08-04",8.1329,8.4321,8.0977,8.4145,42200.0],["2010-08-05",8.2913,8.5378,8.1857,8.2209,42075.0],["2010-08-06",8.0625,8.3969,7.8864,8.3441,42850.0],["2010-08-09",8.4497,8.4497,8.1681,8.3969,33050.0],["2010-08-10",8.2209,8.3089,7.8688,7.9392,44600.0],["2010-08-11",7.6752,7.8512,7.4815,7.5344,98825.0],["2010-08-12",7.4815,7.64,7.4287,7.4815,81250.0],["2010-08-13",7.4111,7.4991,7.2703,7.3231,55225.0],["2010-08-16",7.3055,7.5167,7.3055,7.3759,41775.0],["2010-08-17",7.4815,7.6048,7.3055,7.5168,49550.0],["2010-08-18",7.4815,7.4991,7.3055,7.4111,66800.0],["2010-08-19",7.3583,7.4463,7.2351,7.2879,65600.0],["2010-08-20",7.2527,7.4463,7.1295,7.1647,42300.0],["2010-08-23",7.2175,7.2527,6.9006,6.9182,82075.0],["2010-08-24",6.8478,6.9886,6.6014,6.8654,35300.0],["2010-08-25",6.7598,7.1471,6.7598,7.0943,41175.0],["2010-08-26",7.1647,7.2527,6.9886,7.0591,26825.0],["2010-08-27",7.1471,7.3583,6.883,7.3231,70125.0],["2010-08-30",7.2703,7.64,7.2175,7.3407,89150.0],["2010-08-31",7.3407,7.4815,6.9886,7.3407,149825.0],["2010-09-01",7.5168,7.7808,7.3759,7.7632,45175.0],["2010-09-02",7.7104,7.904,7.6224,7.8864,39000.0],["2010-09-03",8.0625,8.1681,7.7104,8.0977,38250.0],["2010-09-07",8.0097,8.0097,7.728,7.9216,42175.0],["2010-09-08",7.9568,8.1329,7.9568,8.0449,31250.0],["2010-09-09",8.2209,8.2209,7.992,8.0096,26325.0],["2010-09-10",8.0273,8.1857,7.9568,8.0273,16300.0],["2010-09-13",8.1329,8.4497,8.0977,8.3969,58600.0],["2010-09-14",8.3617,8.5026,8.2913,8.4321,38700.0],["2010-09-15",8.3617,8.5378,8.2737,8.5026,29775.0],["2010-09-16",8.5026,8.5378,8.2913,8.3265,22525.0],["2010-09-17",8.4497,8.4497,8.1857,8.2033,47975.0],["2010-09-20",8.2561,8.8018,8.2385,8.7666,70575.0],["2010-09-21",8.7314,8.8722,8.6258,8.6434,54425.0],["2010-09-22",8.6082,8.6434,8.3793,8.4497,71075.0],["2010-09-23",8.3441,8.4145,7.816,7.816,32900.0],["2010-09-24",8.0097,8.2737,7.9216,8.2737,45375.0],["2010-09-27",8.2913,8.2913,7.6224,8.0625,69250.0],["2010-09-28",8.0625,8.0625,7.64,7.816,57850.0],["2010-09-29",7.7984,7.904,7.4815,7.816,79000.0],["2010-09-30",7.9216,7.9568,7.5344,7.816,101575.0],["2010-10-01",7.8688,8.0625,7.7456,8.0449,128900.0],["2010-10-04",8.0449,8.134,7.7059,7.92,79775.0],["2010-10-05",8.0805,8.473,7.9913,8.4373,75375.0],["2010-10-06",8.4016,8.5265,8.3124,8.4908,63875.0],["2010-10-07",8.5443,8.5622,8.0805,8.0805,47025.0],["2010-10-08",8.1162,8.1162,7.9022,8.0092,165725.0],["2010-10-11",8.0092,8.4016,7.9557,8.3481,35400.0],["2010-10-12",8.3303,8.3303,8.1162,8.2054,41175.0],["2010-10-13",8.2589,8.473,8.2054,8.3838,60850.0],["2010-10-14",8.3838,8.4908,8.2232,8.4908,78750.0],["2010-10-15",8.4908,8.6157,8.4016,8.4908,58450.0],["2010-10-18",8.5443,8.5622,8.4373,8.5086,51175.0],["2010-10-19",8.3303,8.58,8.3124,8.4195,69825.0],["2010-10-20",8.4908,8.7227,8.4551,8.6157,62850.0],["2010-10-21",8.7049,8.7762,8.5622,8.7405,38925.0],["2010-10-22",8.7584,8.9011,8.7049,8.7405,70775.0],["2010-10-25",8.8476,8.8654,8.6335,8.794,46725.0],["2010-10-26",8.7405,8.9189,8.6513,8.9189,35675.0],["2010-10-27",8.8297,8.9189,8.6513,8.8297,46250.0],["2010-10-28",8.9011,9.0973,8.7762,8.8654,47375.0],["2010-10-29",8.8297,8.8476,8.3838,8.5265,64225.0],["2010-11-01",8.5622,8.8119,8.4551,8.5978,35450.0],["2010-11-02",8.7405,8.8119,8.5622,8.794,30925.0],["2010-11-03",8.7762,8.8297,8.4908,8.5265,34925.0],["2010-11-04",8.7227,9.2222,8.6157,9.133,56600.0],["2010-11-05",9.133,9.2757,9.0259,9.24,26500.0],["2010-11-08",9.24,9.3827,9.1686,9.3113,27150.0],["2010-11-09",9.3649,9.4897,9.0973,9.2043,51925.0],["2010-11-10",9.1865,9.3649,9.0438,9.2043,43275.0],["2010-11-11",9.0438,9.3113,9.0438,9.2222,32225.0],["2010-11-12",9.0795,9.2578,9.0438,9.0616,19600.0],["2010-11-15",9.1686,9.2757,9.0259,9.1508,24425.0],["2010-11-16",9.0259,9.1508,8.8297,9.0081,48850.0],["2010-11-17",9.0081,9.0616,8.7405,8.9546,29350.0],["2010-11-18",9.0973,9.1686,8.9189,9.0438,40825.0],["2010-11-19",9.0973,9.3649,9.0081,9.0973,69225.0],["2010-11-22",9.0616,9.2757,8.8119,8.8297,43050.0],["2010-11-23",8.687,8.9189,8.6692,8.8832,24200.0],["2010-11-24",8.9724,9.24,8.8832,9.24,24600.0],["2010-11-26",9.1865,9.2757,9.0973,9.2222,8625.0],["2010-11-29",9.133,9.24,8.9724,9.1865,27450.0],["2010-11-30",9.0616,9.1865,8.9189,8.9546,118125.0],["2010-12-01",9.1686,9.1686,8.8654,8.9724,71075.0],["2010-12-02",9.0081,9.347,8.9189,9.347,34100.0],["2010-12-03",9.2578,9.3649,9.1508,9.3292,40925.0],["2010-12-06",9.2757,9.5254,9.2578,9.5254,32950.0],["2010-12-07",9.5967,9.9,9.3827,9.6324,52850.0],["2010-12-08",9.6681,9.8643,9.1686,9.1865,44700.0],["2010-12-09",9.2935,9.3292,9.0438,9.2578,73325.0],["2010-12-10",9.3113,9.6859,9.2222,9.4719,64675.0],["2010-12-13",9.4897,9.7394,9.3827,9.5789,33825.0],["2010-12-14",9.6503,9.8286,9.5254,9.6146,41800.0],["2010-12-15",9.5432,9.7751,9.3292,9.3649,43625.0],["2010-12-16",9.3649,9.6859,9.3649,9.454,50500.0],["2010-12-17",9.4362,9.5432,9.1151,9.2935,152600.0],["2010-12-20",9.2578,9.7216,9.2043,9.6146,34000.0],["2010-12-21",9.6859,9.9,9.6324,9.8643,37450.0],["2010-12-22",9.8643,9.9,9.7573,9.8286,41525.0],["2010-12-23",9.8108,9.8643,9.7216,9.7216,20750.0],["2010-12-27",9.7038,10.0784,9.7038,10.007,26200.0],["2010-12-28",10.0427,10.0605,9.8108,9.9535,37400.0],["2010-12-29",10.007,10.007,9.793,9.9,25525.0],["2010-12-30",9.8643,9.9357,9.7751,9.8108,30250.0],["2010-12-31",9.7394,9.9892,9.6503,9.6503,48975.0],["2011-01-03",9.7038,10.0784,9.6324,10.0427,74900.0],["2011-01-04",10.0968,10.1689,9.7722,9.8624,45850.0],["2011-01-05",9.8263,10.1328,9.61,10.1148,66975.0],["2011-01-06",10.1869,10.241,9.5018,9.6821,171600.0],["2011-01-07",9.6821,9.7903,9.4657,9.5919,109500.0],["2011-01-10",9.5379,9.5919,9.1773,9.3215,94300.0],["2011-01-11",9.3756,9.5919,9.3035,9.3395,26975.0],["2011-01-12",9.4838,9.6641,9.3395,9.628,30050.0],["2011-01-13",9.646,9.8083,9.5198,9.628,26375.0],["2011-01-14",9.628,9.6821,9.4838,9.646,42325.0],["2011-01-18",9.5919,9.646,9.3215,9.4657,26150.0],["2011-01-19",9.4297,9.4657,9.3035,9.3756,33150.0],["2011-01-20",9.2854,9.5198,9.2854,9.4657,29850.0],["2011-01-21",9.5198,9.5198,9.3576,9.3756,46550.0],["2011-01-24",9.4116,9.646,9.3936,9.628,22600.0],["2011-01-25",9.5559,9.7722,9.4838,9.7722,22150.0],["2011-01-26",9.7722,9.8985,9.5559,9.646,38050.0],["2011-01-27",9.646,9.7362,9.5559,9.7001,22075.0],["2011-01-28",9.646,9.646,9.3395,9.3576,75750.0],["2011-01-31",9.4116,9.628,9.3035,9.5198,41375.0],["2011-02-01",9.5919,9.8444,9.4477,9.8444,23650.0],["2011-02-02",9.7722,9.9165,9.5739,9.61,19975.0],["2011-02-03",9.5739,9.7362,9.5559,9.7001,11900.0],["2011-02-04",9.7182,9.7182,9.4838,9.646,25100.0],["2011-02-07",9.628,9.7182,9.4657,9.646,15575.0],["2011-02-08",9.61,9.61,9.4657,9.61,43500.0],["2011-02-09",9.5198,9.628,9.4116,9.5739,53825.0],["2011-02-10",9.5018,9.646,9.4657,9.646,39525.0],["2011-02-11",9.5559,9.7542,9.4657,9.7362,20100.0],["2011-02-14",9.7001,9.7542,9.5739,9.6641,13925.0],["2011-02-15",9.5739,9.6821,9.3936,9.4657,67275.0],["2011-02-16",9.5018,9.61,9.4297,9.5559,29375.0],["2011-02-17",9.646,9.646,9.3756,9.5018,60550.0],["2011-02-18",9.5559,9.5559,9.4297,9.4838,66075.0],["2011-02-22",9.3756,9.5018,9.3035,9.4297,54375.0],["2011-02-23",9.4116,9.4657,9.1051,9.1773,44075.0],["2011-02-24",9.1592,9.2674,9.1051,9.2313,49425.0],["2011-02-25",9.2494,9.8985,9.2494,9.8804,48725.0],["2011-02-28",9.9165,10.2771,9.8624,10.1689,47050.0],["2011-03-01",10.1869,10.2771,10.0066,10.0968,48875.0],["2011-03-02",10.0968,10.223,9.7362,9.7542,37250.0],["2011-03-03",9.8624,9.8624,9.61,9.646,37500.0],["2011-03-04",9.61,9.6641,9.0871,9.2854,60600.0],["2011-03-07",9.3215,9.3215,9.015,9.1592,57525.0],["2011-03-08",9.1412,9.4657,9.1412,9.4116,45825.0],["2011-03-09",9.3936,9.4477,9.1953,9.2854,34075.0],["2011-03-10",9.1592,9.2133,9.015,9.033,42875.0],["2011-03-11",9.015,9.1412,8.7806,9.1232,26000.0],["2011-03-14",8.9609,9.1051,8.7986,8.9429,21825.0],["2011-03-15",8.8347,8.9789,8.7986,8.9429,30375.0],["2011-03-16",8.9068,8.9789,8.4741,8.5642,50375.0],["2011-03-17",8.7085,8.8347,8.5282,8.7626,31500.0],["2011-03-18",8.8347,9.1412,8.5823,9.1051,81200.0],["2011-03-21",9.1773,9.4657,9.033,9.4657,32125.0],["2011-03-22",9.5018,9.5559,9.3936,9.5379,13175.0],["2011-03-23",9.4838,9.4838,9.3395,9.4116,49475.0],["2011-03-24",9.4477,9.4477,9.2133,9.2133,30525.0],["2011-03-25",9.2494,9.4116,9.2313,9.3395,22975.0],["2011-03-28",9.3395,9.3576,9.051,9.0691,63775.0],["2011-03-29",9.0871,9.3576,9.0871,9.3035,24975.0],["2011-03-30",9.3215,9.5018,9.2854,9.4477,38425.0],["2011-03-31",9.4477,9.6641,9.4297,9.5739,45400.0],["2011-04-01",9.646,9.7903,9.4116,9.7542,95350.0],["2011-04-04",9.8454,9.8454,9.6266,9.7907,33100.0],["2011-04-05",9.736,9.7724,9.5719,9.6448,27175.0],["2011-04-06",9.6813,9.7724,9.5719,9.5901,20300.0],["2011-04-07",9.5901,9.5901,9.2255,9.2802,32100.0],["2011-04-08",9.3531,9.4078,9.2073,9.2437,25675.0],["2011-04-11",9.2437,9.2802,9.1526,9.1708,29775.0],["2011-04-12",9.1161,9.2437,9.0249,9.0614,53950.0],["2011-04-13",9.2437,9.2437,9.0067,9.0067,37975.0],["2011-04-14",8.9338,9.3349,8.9338,9.3166,20800.0],["2011-04-15",9.2984,9.499,9.189,9.3166,35450.0],["2011-04-18",9.1526,9.3166,9.1161,9.1526,28125.0],["2011-04-19",9.2073,9.2802,9.1161,9.1526,17775.0],["2011-04-20",9.3166,9.4807,9.1526,9.4443,43875.0],["2011-04-21",9.5172,9.5172,9.2802,9.2802,53875.0],["2011-04-25",9.2802,9.3713,9.2437,9.2619,40275.0],["2011-04-26",9.2437,9.4807,9.2255,9.3531,27975.0],["2011-04-27",9.3166,9.4443,9.2802,9.3166,23250.0],["2011-04-28",9.2984,9.4443,9.2255,9.4443,36825.0],["2011-04-29",9.426,9.5172,9.2984,9.4807,48500.0],["2011-05-02",9.499,9.499,9.3531,9.4625,45750.0],["2011-05-03",9.4625,9.5172,9.1161,9.189,28000.0],["2011-05-04",9.1708,9.2073,9.1161,9.1161,24500.0],["2011-05-05",9.0249,9.2619,8.9338,9.0249,61275.0],["2011-05-06",9.2619,9.2619,8.952,8.9885,21425.0],["2011-05-09",8.9885,9.1343,8.9885,9.0796,11000.0],["2011-05-10",9.1526,9.5719,9.1343,9.5719,17000.0],["2011-05-11",9.5172,9.5172,9.1708,9.189,20475.0],["2011-05-12",9.1526,9.4807,9.1161,9.4625,21000.0],["2011-05-13",9.4807,9.4807,9.0979,9.1161,32500.0],["2011-05-16",9.0979,9.2802,9.0614,9.1161,31600.0],["2011-05-17",9.0796,9.1343,9.0432,9.1161,52875.0],["2011-05-18",9.1526,9.2802,9.0796,9.1708,39225.0],["2011-05-19",9.2437,9.4807,9.1161,9.4443,128475.0],["2011-05-20",9.3896,9.426,9.0796,9.1526,99075.0],["2011-05-23",8.9885,9.1161,8.952,8.9702,43525.0],["2011-05-24",8.9702,9.0432,8.7697,8.7879,55325.0],["2011-05-25",8.7879,8.9338,8.7514,8.7697,51800.0],["2011-05-26",8.6968,9.189,8.6603,9.1526,37550.0],["2011-05-27",9.189,9.2073,9.0067,9.0796,27450.0],["2011-05-31",9.189,9.3349,9.0796,9.1343,177700.0],["2011-06-01",9.1161,9.2802,8.8061,8.8061,58475.0],["2011-06-02",8.8061,8.9702,8.7332,8.8061,31400.0],["2011-06-03",8.6603,9.1708,8.6603,9.0067,67275.0],["2011-06-06",9.0249,9.0432,8.7697,8.8973,53575.0],["2011-06-07",8.9885,9.1708,8.8426,8.9155,23200.0],["2011-06-08",8.8608,8.9338,8.7514,8.8608,36675.0],["2011-06-09",8.8973,8.952,8.7514,8.7514,18925.0],["2011-06-10",8.6785,8.7514,8.3139,8.3868,40900.0],["2011-06-13",8.405,8.478,8.2774,8.2774,30025.0],["2011-06-14",8.478,9.2255,8.478,8.6603,40925.0],["2011-06-15",8.5691,8.5874,8.3321,8.405,34900.0],["2011-06-16",8.4415,8.7332,8.4415,8.5144,27775.0],["2011-06-17",8.6421,8.7514,8.3686,8.4415,77450.0],["2011-06-20",8.4233,8.6785,8.3686,8.4233,45300.0],["2011-06-21",8.5144,8.6785,8.4233,8.6238,33600.0],["2011-06-22",8.5509,8.715,8.478,8.5144,29800.0],["2011-06-23",8.3868,8.6056,8.3321,8.3868,33050.0],["2011-06-24",8.4233,8.5327,8.2774,8.3321,82275.0],["2011-06-27",8.3686,8.6968,8.3321,8.6968,21375.0],["2011-06-28",8.6968,8.7514,8.6056,8.715,70100.0],["2011-06-29",8.7514,8.8426,8.6056,8.7697,17450.0],["2011-06-30",8.8426,9.0979,8.7514,9.0796,49850.0],["2011-07-01",9.0249,9.2437,9.0067,9.1708,39600.0],["2011-07-05",9.2446,9.3369,8.9863,9.3184,34900.0],["2011-07-06",9.2815,9.3738,9.1339,9.2077,36350.0],["2011-07-07",9.2815,9.3553,9.2446,9.3184,51875.0],["2011-07-08",9.2077,9.263,9.1339,9.2261,38100.0],["2011-07-11",9.0785,9.2261,9.0601,9.1154,34375.0],["2011-07-12",9.097,9.1523,9.0785,9.1339,81250.0],["2011-07-13",9.2077,9.2077,8.8571,8.8756,31050.0],["2011-07-14",8.9125,8.9494,8.8017,8.8571,39400.0],["2011-07-15",8.8571,9.0601,8.8017,8.8571,57300.0],["2011-07-18",8.8386,8.8755,8.6726,8.7279,40150.0],["2011-07-19",8.8386,8.9125,8.8386,8.8571,33800.0],["2011-07-20",8.8571,9.0232,8.8386,8.9309,26500.0],["2011-07-21",9.0232,9.2261,8.9863,9.1339,23825.0],["2011-07-22",9.1523,9.1523,8.9494,9.0416,23650.0],["2011-07-25",8.894,8.9494,8.7833,8.8202,32325.0],["2011-07-26",8.8017,8.8571,8.6726,8.7279,21700.0],["2011-07-27",8.6172,8.7833,8.3773,8.4881,74500.0],["2011-07-28",8.5065,8.8017,8.3958,8.5065,39425.0],["2011-07-29",8.3773,8.5988,8.3035,8.3773,24325.0],["2011-08-01",8.4881,8.5434,8.2297,8.3589,47550.0],["2011-08-02",8.3035,8.4327,8.0821,8.0821,45550.0],["2011-08-03",8.0636,8.3035,7.8422,8.2297,63350.0],["2011-08-04",8.0821,8.2482,7.7684,7.8053,53450.0],["2011-08-05",7.3809,7.6762,6.8827,7.4916,253500.0],["2011-08-08",7.2702,7.4732,6.8089,6.8089,81625.0],["2011-08-09",7.0672,7.7315,6.5506,7.5285,142350.0],["2011-08-10",6.8089,7.3809,6.7166,6.7166,75025.0],["2011-08-11",6.8089,7.3256,6.6613,7.2148,66300.0],["2011-08-12",7.2517,7.4916,7.0119,7.1226,41850.0],["2011-08-15",7.2333,7.344,7.1226,7.344,30575.0],["2011-08-16",7.1964,7.3625,7.0119,7.1595,42275.0],["2011-08-17",7.2148,7.3071,7.0857,7.3071,34325.0],["2011-08-18",7.0303,7.3256,6.6982,6.8089,75050.0],["2011-08-19",6.6428,7.0488,6.6428,6.975,62650.0],["2011-08-22",7.2702,7.2702,6.6982,6.9381,38350.0],["2011-08-23",6.9565,7.2517,6.8458,7.2517,50700.0],["2011-08-24",7.2333,7.4732,7.1041,7.3809,36575.0],["2011-08-25",7.4732,7.4732,7.0119,7.1595,45675.0],["2011-08-26",7.1041,7.141,6.8089,7.141,31525.0],["2011-08-29",7.2517,7.4732,7.2148,7.4547,55825.0],["2011-08-30",7.3994,7.7315,7.2886,7.6761,38475.0],["2011-08-31",7.7131,7.916,7.5654,7.916,59575.0],["2011-09-01",7.8607,7.916,7.7315,7.8422,73975.0],["2011-09-02",7.6208,7.7315,7.344,7.3625,68900.0],["2011-09-06",7.1595,7.344,6.975,7.2887,73875.0],["2011-09-07",7.4732,7.4732,7.2887,7.344,64150.0],["2011-09-08",7.2887,7.5654,7.1964,7.2333,82550.0],["2011-09-09",7.141,7.2148,6.9381,6.9381,50525.0],["2011-09-12",6.8458,7.1779,6.7535,7.141,32800.0],["2011-09-13",7.2148,7.2148,6.9934,7.1226,55600.0],["2011-09-14",7.2148,7.3809,7.141,7.1595,71675.0],["2011-09-15",7.2517,7.3071,7.1779,7.2517,45500.0],["2011-09-16",7.3256,7.4732,7.2518,7.3809,94325.0],["2011-09-19",7.1595,7.2702,7.0672,7.141,20400.0],["2011-09-20",7.2148,7.2333,7.0488,7.0672,77675.0],["2011-09-21",7.0672,7.2333,6.772,6.772,45000.0],["2011-09-22",6.5506,6.8643,6.5321,6.7166,76800.0],["2011-09-23",6.7166,6.8643,6.5137,6.8273,39050.0],["2011-09-26",6.9196,6.9381,6.6613,6.8458,49200.0],["2011-09-27",7.0488,7.1595,6.8643,7.0119,58250.0],["2011-09-28",7.0303,7.0857,6.6059,6.6059,59250.0],["2011-09-29",6.8273,6.9012,6.6428,6.8089,59100.0],["2011-09-30",6.6982,6.9381,6.6982,6.7535,78750.0],["2011-10-03",6.6797,6.8827,6.0708,6.0893,86750.0],["2011-10-04",5.9953,7.2169,5.9953,7.0665,94725.0],["2011-10-05",7.0102,7.029,6.4088,6.6907,41725.0],["2011-10-06",6.6343,6.8974,6.5027,6.8598,56000.0],["2011-10-07",6.8598,6.9538,6.4839,6.5967,41700.0],["2011-10-10",6.7846,6.9726,6.7282,6.8786,55325.0],["2011-10-11",6.841,6.8974,6.6907,6.7658,57125.0],["2011-10-12",6.841,7.0102,6.8034,6.9914,60150.0],["2011-10-13",6.8974,7.029,6.8222,6.9538,47950.0],["2011-10-14",7.0665,7.0665,6.8598,6.9162,34900.0],["2011-10-17",6.8598,7.0102,6.6907,6.7095,75250.0],["2011-10-18",6.7846,7.1229,6.7282,6.8598,98250.0],["2011-10-19",6.8786,6.9914,6.7282,6.7658,39050.0],["2011-10-20",6.7846,7.1605,6.7846,7.1605,32500.0],["2011-10-21",7.2921,7.4424,7.1793,7.4236,65800.0],["2011-10-24",7.4236,7.7995,7.4048,7.7995,44900.0],["2011-10-25",7.668,7.7995,7.2921,7.3485,40550.0],["2011-10-26",7.4988,7.4988,7.1793,7.3485,42575.0],["2011-10-27",7.6116,8.1754,7.4424,8.119,97900.0],["2011-10-28",8.0062,8.0438,7.7619,7.8183,71000.0],["2011-10-31",7.7243,7.9311,7.7055,7.7619,34225.0],["2011-11-01",7.5176,7.7243,7.386,7.4236,55925.0],["2011-11-02",7.6867,7.6867,7.3485,7.5928,49175.0],["2011-11-03",7.7619,7.9874,7.574,7.9499,44900.0],["2011-11-04",7.8371,7.9123,7.5928,7.7055,18625.0],["2011-11-07",7.6867,7.8371,7.4236,7.6867,20050.0],["2011-11-08",7.7807,8.0626,7.5364,8.0438,33300.0],["2011-11-09",7.7995,7.7995,7.3485,7.3672,49900.0],["2011-11-10",7.574,7.9123,7.2921,7.3672,37425.0],["2011-11-11",7.4236,7.7995,7.4236,7.7807,44575.0],["2011-11-14",7.7055,7.7243,7.4048,7.4236,44075.0],["2011-11-15",7.4048,7.9123,7.4048,7.8371,33925.0],["2011-11-16",7.7431,7.9874,7.6867,7.7055,26625.0],["2011-11-17",7.7243,7.7995,7.5928,7.6679,34500.0],["2011-11-18",7.7243,7.8747,7.6867,7.8183,40050.0],["2011-11-21",7.5928,7.7619,7.3672,7.6679,44200.0],["2011-11-22",7.6679,7.6679,7.3672,7.386,41225.0],["2011-11-23",7.3109,7.386,7.0853,7.1041,48450.0],["2011-11-25",7.0853,7.2921,7.0477,7.0477,21350.0],["2011-11-28",7.3109,7.3485,7.0665,7.3109,54225.0],["2011-11-29",7.2921,7.4612,7.1041,7.2169,19125.0],["2011-11-30",7.48,7.9499,7.1981,7.9311,170250.0],["2011-12-01",7.8371,7.8747,7.5928,7.6679,38025.0],["2011-12-02",7.7431,7.7619,7.5928,7.6867,31675.0],["2011-12-05",7.8559,7.9499,7.574,7.8371,51225.0],["2011-12-06",7.8371,7.9123,7.7807,7.8371,63675.0],["2011-12-07",7.7995,7.9311,7.7807,7.9123,47550.0],["2011-12-08",7.7995,7.9311,7.7431,7.7995,44000.0],["2011-12-09",7.8371,8.0814,7.7055,8.0438,54725.0],["2011-12-12",7.8935,7.9874,7.7995,7.9311,37025.0],["2011-12-13",8.0062,8.1378,7.9311,8.0062,53525.0],["2011-12-14",7.8935,8.1566,7.8747,8.1566,56300.0],["2011-12-15",8.1566,8.3445,7.9874,8.3069,50025.0],["2011-12-16",8.3445,8.4573,8.119,8.3257,119325.0],["2011-12-19",8.4197,8.4573,8.1754,8.1754,35650.0],["2011-12-20",8.2882,8.6452,8.2318,8.5701,85050.0],["2011-12-21",8.4949,8.7204,8.3633,8.6076,77500.0],["2011-12-22",8.6828,8.9647,8.664,8.758,41200.0],["2011-12-23",8.8144,8.9647,8.664,8.758,52600.0],["2011-12-27",8.7392,8.852,8.5701,8.7204,28825.0],["2011-12-28",8.6828,8.7016,8.4573,8.4949,36100.0],["2011-12-29",8.5701,8.664,8.4197,8.5889,31000.0],["2011-12-30",8.5513,8.6828,8.4009,8.4761,46675.0],["2012-01-03",8.7204,8.9835,8.7016,8.8144,59475.0],["2012-01-04",8.8525,8.9667,8.7382,8.7382,76000.0],["2012-01-05",8.6621,8.8334,8.5669,8.7763,37375.0],["2012-01-06",8.7953,8.8715,8.5479,8.5669,54350.0],["2012-01-09",8.6621,9.2713,8.605,9.138,107800.0],["2012-01-10",9.2332,9.3665,9.119,9.2142,31700.0],["2012-01-11",9.138,9.2332,9.0428,9.119,46400.0],["2012-01-12",9.1951,9.2332,9.0048,9.0619,43750.0],["2012-01-13",8.8715,9.0238,8.8715,8.9476,24750.0],["2012-01-17",9.0809,9.0809,8.8525,8.9476,45900.0],["2012-01-18",8.9476,9.119,8.8905,9.0428,83225.0],["2012-01-19",9.119,9.1571,8.9667,8.9857,51050.0],["2012-01-20",8.9857,9.0999,8.9857,9.0428,30900.0],["2012-01-23",9.0619,9.2142,8.9857,9.2142,13400.0],["2012-01-24",9.0999,9.2903,9.0619,9.119,37225.0],["2012-01-25",9.0809,9.3094,9.0428,9.1951,43625.0],["2012-01-26",9.2903,9.4426,9.0619,9.4046,95950.0],["2012-01-27",9.3284,9.4807,9.3284,9.4617,69525.0],["2012-01-30",9.3474,9.4997,9.2713,9.4236,41200.0],["2012-01-31",9.5188,9.5378,9.3855,9.5188,61025.0],["2012-02-01",9.5759,9.9757,9.5188,9.9376,88300.0],["2012-02-02",10.0138,10.1851,9.8995,10.1661,59800.0],["2012-02-03",10.3755,10.3945,10.147,10.3755,51350.0],["2012-02-06",10.3374,10.3755,10.2803,10.3755,28650.0],["2012-02-07",10.3755,10.3755,10.1089,10.2232,25125.0],["2012-02-08",10.2993,10.4135,10.2041,10.3945,30750.0],["2012-02-09",10.4707,10.5658,10.3755,10.3755,58100.0],["2012-02-10",10.2041,10.2803,9.9376,9.9566,30950.0],["2012-02-13",10.1089,10.5658,10.1089,10.5468,25025.0],["2012-02-14",10.4706,10.6039,10.128,10.3945,38550.0],["2012-02-15",10.4897,10.4897,9.9947,10.0328,23875.0],["2012-02-16",10.0328,10.3564,10.0328,10.2803,30550.0],["2012-02-17",10.3374,10.3374,9.7472,9.8424,71150.0],["2012-02-21",10.6991,10.6991,9.6901,9.7663,40000.0],["2012-02-22",9.7472,9.7663,9.5378,9.633,52325.0],["2012-02-23",9.633,9.9376,9.614,9.9186,24950.0],["2012-02-24",9.8995,10.2422,9.8234,9.9566,29575.0],["2012-02-27",9.9376,9.9376,9.6711,9.8043,27825.0],["2012-02-28",9.8424,9.9186,9.5568,9.6711,16675.0],["2012-02-29",9.6901,9.7853,9.3284,9.3474,60025.0],["2012-03-01",9.4045,9.5188,9.2332,9.2713,30500.0],["2012-03-02",9.2713,9.3474,8.9667,8.9857,50750.0],["2012-03-05",8.9286,9.2332,8.9286,9.138,17400.0],["2012-03-06",9.0428,9.3474,8.9096,9.1571,89300.0],["2012-03-07",9.2142,9.3474,9.1571,9.2903,33475.0],["2012-03-08",9.3474,9.4045,9.0428,9.138,35400.0],["2012-03-09",9.1571,9.5188,9.0428,9.4807,54900.0],["2012-03-12",9.4617,9.652,9.3474,9.3855,34925.0],["2012-03-13",9.4807,9.8234,9.4426,9.7853,30975.0],["2012-03-14",9.8043,9.8805,9.5949,9.633,31900.0],["2012-03-15",9.652,9.7282,9.5949,9.5949,49025.0],["2012-03-16",9.633,9.7091,9.4807,9.5759,72875.0],["2012-03-19",9.5759,9.7282,9.4807,9.7091,66625.0],["2012-03-20",9.614,9.7091,9.5378,9.633,22525.0],["2012-03-21",9.6901,9.7853,9.614,9.6711,27675.0],["2012-03-22",9.5378,9.7091,9.4045,9.5949,32450.0],["2012-03-23",9.652,9.9947,9.652,9.9566,50150.0],["2012-03-26",10.0709,10.2993,9.9947,10.2041,47375.0],["2012-03-27",10.1851,10.1851,9.9947,10.0899,41150.0],["2012-03-28",10.0899,10.1661,9.9947,10.1089,35950.0],["2012-03-29",9.9947,10.147,9.8995,10.0899,23350.0],["2012-03-30",10.2041,10.2612,9.9566,10.0328,29975.0],["2012-04-02",10.0328,10.5468,9.9376,10.5278,65500.0],["2012-04-03",10.5663,10.5663,10.0274,10.1236,44850.0],["2012-04-04",10.0081,10.0658,9.7772,9.7772,40425.0],["2012-04-05",9.7387,9.7964,9.6232,9.6809,20000.0],["2012-04-09",9.527,9.5847,9.3922,9.4307,33475.0],["2012-04-10",9.45,9.5654,9.0458,9.2383,69125.0],["2012-04-11",9.3537,9.6039,9.2383,9.45,47125.0],["2012-04-12",9.527,9.6039,9.3922,9.5462,27275.0],["2012-04-13",9.4885,9.5077,9.296,9.4692,28475.0],["2012-04-16",9.5462,9.7772,9.4115,9.6617,19450.0],["2012-04-17",9.7772,9.9696,9.6424,9.8349,31675.0],["2012-04-18",9.7772,9.8349,9.6039,9.6232,19150.0],["2012-04-19",9.6809,9.6809,9.3152,9.4307,38775.0],["2012-04-20",9.6039,9.7772,9.527,9.5847,44275.0],["2012-04-23",9.4115,9.5847,9.3922,9.45,34125.0],["2012-04-24",9.5077,9.7772,9.4692,9.7579,61200.0],["2012-04-25",9.8541,10.0081,9.7964,9.9504,26525.0],["2012-04-26",9.8926,10.1428,9.8349,10.0466,40725.0],["2012-04-27",10.1428,10.2006,9.9311,10.1236,28925.0],["2012-04-30",10.1428,10.1428,9.8157,9.8349,42250.0],["2012-05-01",9.8926,10.0466,9.7194,9.7194,36000.0],["2012-05-02",9.6809,9.9311,9.6424,9.8734,32500.0],["2012-05-03",9.8926,9.9119,9.7579,9.8156,31875.0],["2012-05-04",9.7772,9.8541,9.6424,9.6424,34700.0],["2012-05-07",9.6424,9.9311,9.5462,9.7964,25000.0],["2012-05-08",9.7194,9.9889,9.6232,9.8734,21250.0],["2012-05-09",9.7194,9.8926,9.5077,9.5462,33250.0],["2012-05-10",9.6232,9.9119,9.5269,9.8734,56825.0],["2012-05-11",9.7964,9.7964,9.45,9.7002,42500.0],["2012-05-14",9.5462,9.6424,9.4885,9.5462,41925.0],["2012-05-15",9.5654,9.7772,9.3922,9.7579,46250.0],["2012-05-16",9.7579,9.7964,9.5847,9.5847,26325.0],["2012-05-17",9.5654,9.7772,9.4115,9.5654,46725.0],["2012-05-18",9.6039,9.7194,9.4692,9.4885,49325.0],["2012-05-21",9.5077,9.6232,9.3152,9.4692,47650.0],["2012-05-22",9.5077,9.5462,9.2383,9.2575,54200.0],["2012-05-23",9.1613,9.3152,8.9881,9.2383,57750.0],["2012-05-24",9.2767,9.2767,9.0458,9.142,26000.0],["2012-05-25",9.1613,9.1805,8.9881,9.065,31900.0],["2012-05-29",9.1035,9.1998,8.9881,9.0843,34750.0],["2012-05-30",9.0073,9.1613,8.9496,8.9881,25725.0],["2012-05-31",9.0458,9.142,8.8533,9.1228,89450.0],["2012-06-01",8.9303,9.2767,7.3329,9.065,42025.0],["2012-06-04",9.1613,9.373,8.8726,9.3345,50925.0],["2012-06-05",9.2383,9.4307,9.0843,9.142,54250.0],["2012-06-06",9.2575,9.6617,9.1228,9.6424,49400.0],["2012-06-07",9.7772,9.7772,9.5077,9.5462,32525.0],["2012-06-08",9.5077,9.7579,9.5077,9.7194,43025.0],["2012-06-11",9.8156,10.0658,9.3537,9.373,74900.0],["2012-06-12",9.4692,9.5847,9.296,9.4115,26150.0],["2012-06-13",9.4307,9.5077,9.219,9.2383,37550.0],["2012-06-14",9.2768,9.4115,9.1613,9.2383,38300.0],["2012-06-15",9.296,9.6424,9.219,9.6232,93600.0],["2012-06-18",9.5462,9.6232,9.3537,9.373,24150.0],["2012-06-19",9.45,9.6232,9.3537,9.5077,48550.0],["2012-06-20",9.4885,9.6232,9.4307,9.5462,31750.0],["2012-06-21",9.4885,9.5654,9.2383,9.2575,27475.0],["2012-06-22",9.373,9.5847,9.2768,9.527,63350.0],["2012-06-25",9.3345,9.6039,9.3345,9.4115,18950.0],["2012-06-26",9.4115,9.6039,9.3537,9.4307,17400.0],["2012-06-27",9.45,9.7772,9.45,9.7387,36450.0],["2012-06-28",9.6232,9.7194,9.4885,9.6039,18250.0],["2012-06-29",9.8156,9.8156,9.6039,9.6039,56825.0],["2012-07-02",9.7002,9.7964,9.6232,9.7772,61925.0],["2012-07-03",9.7966,9.8551,9.6408,9.8356,30000.0],["2012-07-05",9.7966,9.8356,9.7382,9.8356,20975.0],["2012-07-06",9.7187,9.9135,9.7187,9.8551,40100.0],["2012-07-09",9.894,9.894,9.7772,9.7772,34975.0],["2012-07-10",9.8356,9.9135,9.7382,9.7966,35650.0],["2012-07-11",9.8551,9.894,9.7577,9.8356,48025.0],["2012-07-12",9.7772,9.8745,9.7187,9.7577,38475.0],["2012-07-13",9.8356,10.0888,9.7382,10.0303,29075.0],["2012-07-16",10.0109,10.0693,9.9524,9.9914,36050.0],["2012-07-17",10.0693,10.0888,9.894,9.9914,31175.0],["2012-07-18",9.9914,10.0498,9.933,10.0303,23200.0],["2012-07-19",10.0498,10.0693,9.8356,9.8551,15425.0],["2012-07-20",9.8161,9.9135,9.6993,9.7577,34850.0],["2012-07-23",9.5824,9.7966,9.485,9.485,24650.0],["2012-07-24",9.5629,9.5824,9.4655,9.5045,29550.0],["2012-07-25",9.6019,9.6019,9.4266,9.524,25200.0],["2012-07-26",9.6798,9.7966,9.5434,9.5629,18075.0],["2012-07-27",9.6019,9.8551,9.5629,9.8356,24050.0],["2012-07-30",9.8551,9.933,9.7966,9.7966,12750.0],["2012-07-31",9.8161,9.8745,9.7382,9.7966,30725.0],["2012-08-01",9.8356,9.9524,9.6213,9.7187,50025.0],["2012-08-02",9.7382,9.7772,9.5434,9.6019,19825.0],["2012-08-03",9.7772,9.933,9.7772,9.9135,26275.0],["2012-08-06",9.894,9.9719,9.894,9.933,17625.0],["2012-08-07",10.0303,10.0303,9.7577,9.894,20125.0],["2012-08-08",9.7966,9.8745,9.7382,9.7382,26825.0],["2012-08-09",9.7577,9.8356,9.5045,9.5045,37175.0],["2012-08-10",9.524,9.6603,9.5045,9.6213,12725.0],["2012-08-13",9.6408,9.6798,9.4461,9.6408,14350.0],["2012-08-14",9.6993,9.8745,9.6408,9.8356,41975.0],["2012-08-15",9.7966,9.933,9.7187,9.933,32350.0],["2012-08-16",9.9524,10.1472,9.7966,10.0693,35275.0],["2012-08-17",10.0498,10.2446,9.8161,10.2446,43025.0],["2012-08-20",10.2251,10.2641,10.1277,10.1277,24350.0],["2012-08-21",10.2251,10.3614,10.0304,10.0498,28550.0],["2012-08-22",10.0693,10.1277,9.933,10.1277,96500.0],["2012-08-23",10.1083,10.1083,9.8745,9.933,17175.0],["2012-08-24",9.9524,10.0109,9.8356,9.9719,13300.0],["2012-08-27",9.9914,10.0693,9.894,9.9914,21700.0],["2012-08-28",9.9719,10.0498,9.8551,9.9719,18350.0],["2012-08-29",9.9719,10.0498,9.8745,10.0303,14500.0],["2012-08-30",9.9719,10.1472,9.8745,10.1472,25475.0],["2012-08-31",10.2056,10.2056,9.9524,10.0109,65675.0],["2012-09-04",10.0498,10.2056,9.8745,10.1277,41325.0],["2012-09-05",10.1667,10.2056,10.0693,10.1277,45525.0],["2012-09-06",10.2251,10.2446,10.1667,10.2056,52425.0],["2012-09-07",10.2251,10.2446,10.1083,10.1277,25400.0],["2012-09-10",10.1862,10.2446,10.0498,10.1083,32275.0],["2012-09-11",10.1472,10.3225,10.1472,10.2641,36775.0],["2012-09-12",10.303,10.303,10.1862,10.2251,25825.0],["2012-09-13",10.2251,10.4199,10.0888,10.2835,45675.0],["2012-09-14",10.3614,10.4199,10.2641,10.2641,56175.0],["2012-09-17",10.2251,10.3809,10.2056,10.2835,60375.0],["2012-09-18",10.2835,10.3615,10.2641,10.342,42575.0],["2012-09-19",10.3809,10.3809,10.2056,10.2641,38775.0],["2012-09-20",10.303,10.5173,10.1862,10.2251,66275.0],["2012-09-21",10.2835,10.4199,10.1667,10.2835,177875.0],["2012-09-24",10.2835,10.4394,10.1862,10.2056,52300.0],["2012-09-25",10.2446,10.4199,10.1862,10.2056,72025.0],["2012-09-26",10.2446,10.3614,10.1472,10.1667,30925.0],["2012-09-27",10.1862,10.303,10.0109,10.0303,82100.0],["2012-09-28",9.9914,10.0693,9.933,9.933,43800.0],["2012-10-01",10.0109,10.303,9.933,10.0693,42775.0],["2012-10-02",10.1472,10.2056,9.9719,10.1472,33850.0],["2012-10-03",10.1472,10.2851,9.9699,9.9896,32650.0],["2012-10-04",10.029,10.2457,9.9305,10.2063,44875.0],["2012-10-05",10.226,10.4822,10.1669,10.2851,177325.0],["2012-10-08",10.2654,10.4822,10.2457,10.4034,103750.0],["2012-10-09",10.4034,10.5019,10.3639,10.3836,45350.0],["2012-10-10",10.4231,10.5216,10.4034,10.5216,59200.0],["2012-10-11",10.5807,10.7186,10.5413,10.5807,35400.0],["2012-10-12",10.6004,10.7186,10.4428,10.4428,43250.0],["2012-10-15",10.5019,10.6398,10.4625,10.5216,46850.0],["2012-10-16",10.6004,10.7186,10.4822,10.6398,48050.0],["2012-10-17",10.5413,11.2112,10.4428,11.1324,1311075.0],["2012-10-18",11.0733,11.1521,10.8762,10.9747,165450.0],["2012-10-19",10.9156,10.9944,10.7186,10.7383,217175.0],["2012-10-22",10.7383,10.7777,10.5807,10.7186,82275.0],["2012-10-23",10.6004,10.8171,10.6004,10.7777,128475.0],["2012-10-24",10.8368,11.0536,10.7777,10.9156,190625.0],["2012-10-25",10.9747,11.0536,10.7974,11.0142,58050.0],["2012-10-26",11.0339,11.1521,10.7777,10.8565,49500.0],["2012-10-31",10.8171,11.1324,10.6398,10.7777,212025.0],["2012-11-01",10.8171,11.0339,10.6398,10.8171,96300.0],["2012-11-02",11.0142,11.0733,10.5807,10.6201,86650.0],["2012-11-05",10.6004,10.7186,10.4625,10.5413,55925.0],["2012-11-06",10.6595,10.8368,10.561,10.758,99175.0],["2012-11-07",10.6398,10.758,10.5807,10.6595,76525.0],["2012-11-08",10.6792,10.758,10.561,10.6595,92475.0],["2012-11-09",10.5807,10.6595,10.4822,10.5413,79875.0],["2012-11-12",10.6004,10.6398,10.4428,10.5413,34625.0],["2012-11-13",10.5216,10.6201,10.4428,10.6201,53000.0],["2012-11-14",10.6004,10.6004,10.3442,10.4428,85375.0],["2012-11-15",10.4625,10.4822,10.0487,10.1275,81600.0],["2012-11-16",10.0684,10.1866,9.9699,10.1472,60100.0],["2012-11-19",10.2654,10.3442,10.1275,10.3048,37300.0],["2012-11-20",10.3245,10.3836,10.1669,10.3836,38200.0],["2012-11-21",10.3639,10.4231,10.2851,10.4231,12700.0],["2012-11-23",10.4428,10.4822,10.3639,10.4428,21200.0],["2012-11-26",10.4428,10.4625,10.3442,10.4428,37775.0],["2012-11-27",10.4033,10.5019,10.2654,10.4428,58775.0],["2012-11-28",10.4428,10.4428,10.1669,10.3836,44375.0],["2012-11-29",10.4822,10.5413,10.3245,10.3245,76475.0],["2012-11-30",10.3639,10.5216,10.3245,10.5216,104975.0],["2012-12-03",10.561,10.6989,10.5216,10.6398,154450.0],["2012-12-04",10.6792,10.7186,10.6201,10.6595,66650.0],["2012-12-05",10.7186,10.7186,10.5413,10.561,25550.0],["2012-12-06",10.5413,10.6398,10.4428,10.5413,41400.0],["2012-12-07",10.6201,10.6201,10.4625,10.5216,35125.0],["2012-12-10",10.5019,10.561,10.2851,10.3245,72550.0],["2012-12-11",10.4033,10.4822,10.3442,10.4231,47550.0],["2012-12-12",10.4231,10.4231,10.0487,10.1472,92150.0],["2012-12-13",8.8271,10.1669,8.8271,9.9305,76125.0],["2012-12-14",9.8714,10.1078,9.5955,10.1078,92450.0],["2012-12-17",10.1078,10.3639,10.0093,10.3639,81750.0],["2012-12-18",10.3442,10.4625,10.226,10.4625,63875.0],["2012-12-19",10.5019,10.561,10.3442,10.5216,114650.0],["2012-12-20",10.5216,10.7186,10.4625,10.7186,141350.0],["2012-12-21",10.6398,10.7777,10.5413,10.7186,247750.0],["2012-12-24",10.7186,10.7186,10.5807,10.6004,21950.0],["2012-12-26",10.6398,10.6792,10.5413,10.6595,34750.0],["2012-12-27",10.6201,10.9156,10.6004,10.8171,39450.0],["2012-12-28",10.7974,10.9747,10.6398,10.7777,40675.0],["2012-12-31",10.7974,11.0733,10.7186,11.0142,33150.0],["2013-01-02",11.2532,11.5918,10.8947,10.9544,103600.0],["2013-01-03",11.0142,11.1735,10.9146,11.054,99250.0],["2013-01-04",11.0938,11.2133,10.9942,11.0341,72525.0],["2013-01-07",11.0142,11.2532,11.0142,11.2332,47950.0],["2013-01-08",11.2532,11.3129,11.1337,11.1536,40825.0],["2013-01-09",11.1934,11.2133,11.0142,11.1934,59225.0],["2013-01-10",11.2731,11.2731,11.1137,11.1934,46000.0],["2013-01-11",11.2532,11.2532,10.9146,11.1934,96425.0],["2013-01-14",11.1735,11.5519,11.1735,11.4922,56925.0],["2013-01-15",11.4125,11.6316,11.3328,11.5918,140400.0],["2013-01-16",11.532,11.6117,11.3727,11.4324,46925.0],["2013-01-17",11.5121,11.532,11.3727,11.4722,36575.0],["2013-01-18",11.4523,11.4523,11.3328,11.4324,49900.0],["2013-01-22",11.3926,11.5917,11.3727,11.532,35525.0],["2013-01-23",11.5519,11.5718,11.4722,11.5121,80425.0],["2013-01-24",11.5519,11.7112,11.4324,11.6913,27425.0],["2013-01-25",11.7511,11.771,11.5519,11.7511,37100.0],["2013-01-28",11.7312,11.8706,11.6316,11.8108,55700.0],["2013-01-29",11.7909,11.9303,11.7312,11.8706,73075.0],["2013-01-30",11.8308,11.9503,11.6117,11.6913,77375.0],["2013-01-31",11.6714,12.0698,11.6117,12.0498,105075.0],["2013-02-01",12.1494,12.3486,11.9901,12.2888,93950.0],["2013-02-04",12.2689,12.4681,12.1893,12.2888,46650.0],["2013-02-05",12.3088,12.4083,12.1693,12.2888,88225.0],["2013-02-06",12.1893,12.3287,12.1295,12.3287,33250.0],["2013-02-07",12.3287,12.4084,12.0698,12.3486,48925.0],["2013-02-08",12.6274,12.6274,12.1494,12.5478,114475.0],["2013-02-11",12.2689,12.5079,12.1295,12.3088,107750.0],["2013-02-12",12.249,12.5876,12.1693,12.5876,92750.0],["2013-02-13",12.5478,12.6274,12.4482,12.5876,46700.0],["2013-02-14",12.5876,12.6474,12.2888,12.4482,87975.0],["2013-02-15",12.5079,12.8266,12.3685,12.7469,116300.0],["2013-02-19",12.7469,12.8465,12.6274,12.8067,80400.0],["2013-02-20",12.7868,12.9063,12.6872,12.7469,130775.0],["2013-02-21",12.8067,12.8864,12.4482,12.7071,119375.0],["2013-02-22",12.7868,12.9461,12.727,12.9262,119175.0],["2013-02-25",12.9859,12.9859,12.6075,12.6872,68450.0],["2013-02-26",12.7071,12.8465,12.5079,12.5876,113025.0],["2013-02-27",12.6274,12.9262,12.5876,12.8067,61975.0],["2013-02-28",12.8266,13.1652,12.7071,13.1254,134250.0],["2013-03-01",13.0258,13.6233,12.9461,13.5038,111825.0],["2013-03-04",13.5038,13.7229,13.4839,13.5237,53825.0],["2013-03-05",13.5635,13.7627,13.4042,13.4241,66500.0],["2013-03-06",13.4241,13.7627,13.3046,13.5436,51025.0],["2013-03-07",13.5835,13.703,13.5237,13.6034,66975.0],["2013-03-08",13.7229,13.7229,13.464,13.5237,72850.0],["2013-03-11",13.4839,13.6631,13.464,13.6233,39725.0],["2013-03-12",13.5635,13.5635,13.3046,13.3046,44825.0],["2013-03-13",13.3444,13.3843,13.1851,13.3644,35850.0],["2013-03-14",13.3843,13.4839,13.3445,13.444,43300.0],["2013-03-15",13.4042,13.5038,13.2648,13.2648,185450.0],["2013-03-18",13.1453,13.3644,13.0855,13.2648,52700.0],["2013-03-19",13.3245,13.3644,13.0457,13.2249,54575.0],["2013-03-20",13.3046,13.3445,13.1851,13.2847,30975.0],["2013-03-21",13.1851,13.3843,13.0656,13.0656,49450.0],["2013-03-22",13.1453,13.3445,13.1054,13.2847,31275.0],["2013-03-25",13.3046,13.444,13.1652,13.3245,75200.0],["2013-03-26",13.3843,13.464,13.3445,13.4241,101650.0],["2013-03-27",13.3245,13.4042,13.205,13.3644,81850.0],["2013-03-28",13.4042,13.4839,13.2648,13.4241,187450.0],["2013-04-01",13.444,13.4839,13.3046,13.3245,95550.0],["2013-04-02",13.3644,13.4241,13.1254,13.1453,203850.0],["2013-04-03",13.1654,13.3262,13.0046,13.2659,286875.0],["2013-04-04",13.3061,13.3865,13.1654,13.3463,277475.0],["2013-04-05",13.1453,13.7684,13.0649,13.6679,406625.0],["2013-04-08",13.7282,13.7483,13.5071,13.5071,127025.0],["2013-04-09",13.5272,13.5473,13.1654,13.1654,2506250.0],["2013-04-10",13.2458,13.3463,13.2056,13.2458,372600.0],["2013-04-11",13.3262,13.4267,13.2659,13.3463,355125.0],["2013-04-12",13.3463,13.3664,13.1654,13.2056,291550.0],["2013-04-15",13.1855,13.2458,12.8639,12.9242,400675.0],["2013-04-16",12.9845,13.2056,12.9242,13.0046,268800.0],["2013-04-17",12.9644,13.0247,12.4619,12.6629,327225.0],["2013-04-18",12.7031,12.8036,12.5825,12.683,125725.0],["2013-04-19",12.6428,13.2056,12.6026,13.2056,281275.0],["2013-04-22",13.2659,13.3664,12.884,13.0046,239525.0],["2013-04-23",13.1051,13.1051,12.7031,12.9644,262675.0],["2013-04-24",13.0247,13.0649,12.8438,13.0649,144500.0],["2013-04-25",13.1252,13.1855,12.9443,13.0649,174050.0],["2013-04-26",13.085,13.1855,12.9644,13.1654,141250.0],["2013-04-29",13.2257,13.286,13.1051,13.2056,164100.0],["2013-04-30",13.2056,13.3463,13.1855,13.2659,543375.0],["2013-05-01",13.286,13.286,13.0247,13.0649,177675.0],["2013-05-02",13.0448,13.2659,12.8639,13.1855,137800.0],["2013-05-03",13.3262,13.3865,13.0046,13.1051,221325.0],["2013-05-06",13.1654,13.2458,13.0448,13.0448,189000.0],["2013-05-07",13.0649,13.2056,13.0448,13.0649,193000.0],["2013-05-08",13.0046,13.1654,12.9644,13.1051,177100.0],["2013-05-09",13.0448,13.085,12.9041,12.9845,102775.0],["2013-05-10",13.0046,13.1453,12.9845,13.1051,80200.0],["2013-05-13",13.1252,13.4468,13.085,13.4267,144350.0],["2013-05-14",13.4669,13.5473,13.2257,13.2659,116600.0],["2013-05-15",13.2659,13.4468,13.1855,13.4066,106800.0],["2013-05-16",13.3664,13.4267,13.2458,13.3463,136350.0],["2013-05-17",13.3865,13.5473,13.3664,13.4669,110550.0],["2013-05-20",13.4066,13.487,13.3262,13.4669,74425.0],["2013-05-21",13.4267,13.7081,13.3865,13.688,153025.0],["2013-05-22",13.6679,13.8086,13.5473,13.5875,139850.0],["2013-05-23",13.4669,13.6076,12.8036,13.2056,578825.0],["2013-05-24",13.1252,13.3061,12.9242,13.085,59925.0],["2013-05-28",13.2257,13.3865,13.085,13.1453,143325.0],["2013-05-29",13.0448,13.0448,12.5624,12.5825,89550.0],["2013-05-30",12.5825,12.6629,12.2609,12.3815,135275.0],["2013-05-31",12.3011,12.4418,12.0197,12.2006,214575.0],["2013-06-03",12.2207,12.482,12.0197,12.3614,153525.0],["2013-06-04",12.3212,12.3614,12.0599,12.1001,89850.0],["2013-06-05",12.08,12.1604,11.8589,11.9192,72775.0],["2013-06-06",11.879,12.1403,11.7986,12.1403,78600.0],["2013-06-07",12.2609,13.0046,12.0398,12.3413,141350.0],["2013-06-10",12.3011,12.3614,12.1403,12.2408,59950.0],["2013-06-11",12.1805,12.281,11.9795,12.0599,94750.0],["2013-06-12",12.1001,12.1202,11.8589,11.8991,104025.0],["2013-06-13",11.8589,12.1403,11.8589,12.08,56100.0],["2013-06-14",12.1001,12.2408,11.9996,12.0398,85200.0],["2013-06-17",12.1604,12.2609,11.9594,12.08,99775.0],["2013-06-18",12.0197,12.1805,11.9996,12.1001,133125.0],["2013-06-19",12.08,12.1604,11.6579,11.7785,81775.0],["2013-06-20",11.6378,11.6981,11.0549,11.1152,103200.0],["2013-06-21",11.1353,11.1956,10.9142,11.1755,293100.0],["2013-06-24",10.9946,11.0549,10.5926,10.874,241200.0],["2013-06-25",10.9745,11.1755,10.8338,11.1152,150300.0],["2013-06-26",11.2157,11.3162,11.075,11.1554,148300.0],["2013-06-27",11.2358,11.7785,11.2358,11.7584,111225.0],["2013-06-28",11.7584,12.1403,11.6981,12.1202,450650.0],["2013-07-01",12.1202,12.2006,11.9192,12.0599,108675.0],["2013-07-02",12.1005,12.2629,11.9381,12.1817,133025.0],["2013-07-03",12.1614,12.2223,11.9178,11.9381,124400.0],["2013-07-05",11.9787,12.1817,11.7553,11.9787,86500.0],["2013-07-08",12.0193,12.2223,11.9787,12.0802,118550.0],["2013-07-09",12.1005,12.2426,12.0599,12.1208,252775.0],["2013-07-10",12.1614,12.1614,11.9584,12.1208,136550.0],["2013-07-11",12.2426,12.3035,12.0599,12.1614,173325.0],["2013-07-12",12.1208,12.1817,12.0396,12.1614,138800.0],["2013-07-15",12.202,12.202,12.0802,12.1614,184375.0],["2013-07-16",12.1614,12.1817,12.0802,12.1208,133825.0],["2013-07-17",12.1817,12.1817,12.1005,12.1817,132650.0],["2013-07-18",12.1817,12.3035,12.1208,12.1614,354850.0],["2013-07-19",12.1614,12.2426,12.1411,12.2223,66650.0],["2013-07-22",12.2223,12.4659,12.1817,12.4253,55575.0],["2013-07-23",12.4863,12.5675,12.3644,12.5066,68900.0],["2013-07-24",12.5269,12.5269,12.0802,12.0802,104425.0],["2013-07-25",12.1005,12.1614,11.9584,12.1614,79200.0],["2013-07-26",12.1208,12.202,11.8975,12.1817,66525.0],["2013-07-29",12.1817,12.1817,11.9178,11.9178,82150.0],["2013-07-30",11.999,12.1208,11.9178,11.999,56025.0],["2013-07-31",12.0193,12.0396,11.6132,11.7147,123325.0],["2013-08-01",11.8163,11.8163,11.4508,11.5523,124075.0],["2013-08-02",11.5117,11.6944,11.4914,11.5726,50725.0],["2013-08-05",11.5726,11.5929,11.4508,11.532,94500.0],["2013-08-06",11.4711,11.6132,11.4711,11.5929,62950.0],["2013-08-07",11.5726,11.6132,11.4914,11.5929,58950.0],["2013-08-08",11.6741,11.6741,11.4914,11.5117,69275.0],["2013-08-09",11.4711,11.6538,11.2681,11.3899,301300.0],["2013-08-12",11.3087,11.4508,11.2681,11.3899,75925.0],["2013-08-13",11.4102,11.4102,11.2072,11.3899,103650.0],["2013-08-14",11.735,11.7757,11.4102,11.5726,116250.0],["2013-08-15",11.4711,11.6741,11.2681,11.6335,416875.0],["2013-08-16",11.5523,11.7757,11.5523,11.6538,337275.0],["2013-08-19",11.6132,11.7147,11.5117,11.5929,502250.0],["2013-08-20",11.5726,11.7553,11.4914,11.735,421500.0],["2013-08-21",11.6538,11.8569,11.5117,11.735,165025.0],["2013-08-22",11.735,11.9178,11.6132,11.8772,296450.0],["2013-08-23",11.8569,12.0193,11.7553,12.0193,117025.0],["2013-08-26",12.0396,12.2223,11.9381,12.1208,252250.0],["2013-08-27",12.0193,12.1817,11.9787,12.1208,304900.0],["2013-08-28",12.0599,12.2223,12.0193,12.1208,699475.0],["2013-08-29",12.1411,12.2223,11.9381,11.9584,117350.0],["2013-08-30",11.9178,12.0396,11.6335,11.7147,184325.0],["2013-09-03",11.8163,11.8772,11.4508,11.6335,152925.0],["2013-09-04",11.6132,11.8772,11.532,11.8366,100425.0],["2013-09-05",11.8772,11.8772,11.6132,11.796,129900.0],["2013-09-06",11.8975,12.1411,11.7553,11.8366,131250.0],["2013-09-09",11.8569,12.1005,11.8163,12.1005,107650.0],["2013-09-10",12.0599,12.1411,11.8975,12.0802,67050.0],["2013-09-11",12.0396,12.0802,11.8772,11.9381,88075.0],["2013-09-12",11.8975,11.9584,11.6741,11.6741,70675.0],["2013-09-13",11.6741,11.735,11.6132,11.6132,103350.0],["2013-09-16",11.7757,11.8975,11.735,11.796,76475.0],["2013-09-17",11.7757,11.9178,11.7553,11.8569,60925.0],["2013-09-18",11.8975,12.405,11.7756,12.3847,122275.0],["2013-09-19",12.3847,12.4863,12.3035,12.3441,62550.0],["2013-09-20",12.405,12.4456,11.9787,12.1005,268250.0],["2013-09-23",12.0396,12.2223,11.999,12.0599,83025.0],["2013-09-24",12.0396,12.1411,11.9178,11.9787,83700.0],["2013-09-25",11.9584,12.1005,11.9584,12.0599,74225.0],["2013-09-26",12.0599,12.2223,11.9787,12.0802,100900.0],["2013-09-27",11.999,12.1208,11.9787,12.0193,61050.0],["2013-09-30",11.9178,12.0802,11.9178,12.0396,125700.0],["2013-10-01",12.0599,12.405,11.9381,12.2629,126675.0],["2013-10-02",12.2219,12.3655,12.1809,12.3655,74750.0],["2013-10-03",12.386,12.386,12.1194,12.2014,115150.0],["2013-10-04",12.1604,12.2629,12.0784,12.1809,51075.0],["2013-10-07",12.0784,12.2629,12.0784,12.2629,41250.0],["2013-10-08",12.3039,12.4065,12.2219,12.2629,101850.0],["2013-10-09",12.2629,12.386,12.0989,12.0989,47600.0],["2013-10-10",12.2014,12.4885,12.2014,12.468,67225.0],["2013-10-11",12.386,12.5295,12.386,12.468,107025.0],["2013-10-14",12.4065,12.6115,12.386,12.5705,103250.0],["2013-10-15",12.591,12.6936,12.509,12.632,88950.0],["2013-10-16",12.673,12.7551,12.591,12.6525,89450.0],["2013-10-17",12.6115,12.7961,12.4885,12.7961,108400.0],["2013-10-18",12.7756,12.8371,12.6525,12.7346,87075.0],["2013-10-21",12.7141,12.7551,12.5295,12.7346,73950.0],["2013-10-22",12.7346,12.9601,12.6936,12.9191,78175.0],["2013-10-23",12.8576,13.1037,12.8371,13.0422,107450.0],["2013-10-24",13.1037,13.2267,13.0217,13.1652,91750.0],["2013-10-25",13.2267,13.3293,13.1652,13.3293,64200.0],["2013-10-28",13.3703,13.3703,13.1447,13.2472,88900.0],["2013-10-29",13.2882,13.3088,12.9806,13.1242,55175.0],["2013-10-30",13.1037,13.1857,12.9191,13.1652,115000.0],["2013-10-31",13.1857,13.2472,12.8166,13.1242,149375.0],["2013-11-01",12.7346,13.4933,12.3654,13.0627,316600.0],["2013-11-04",13.1037,13.6984,13.0832,13.6369,198300.0],["2013-11-05",13.5548,13.6779,13.4728,13.5548,124875.0],["2013-11-06",13.2882,13.3088,12.632,12.632,266475.0],["2013-11-07",12.8576,13.1447,12.5705,13.1037,3458700.0],["2013-11-08",13.0422,13.0422,12.7141,12.7756,352250.0],["2013-11-11",12.7961,13.0217,12.7346,12.8986,262000.0],["2013-11-12",13.0217,13.3088,12.8781,13.1242,337800.0],["2013-11-13",13.0832,13.4728,12.9396,13.4523,182650.0],["2013-11-14",13.4318,13.8419,13.4318,13.7804,237825.0],["2013-11-15",13.7394,14.088,13.6779,13.9445,617800.0],["2013-11-18",13.9445,14.0265,13.6779,13.8419,205925.0],["2013-11-19",13.8624,13.9445,13.6779,13.7394,928200.0],["2013-11-20",13.7599,13.8829,13.4113,13.5548,285750.0],["2013-11-21",13.6574,13.6984,13.4728,13.5753,145925.0],["2013-11-22",13.5343,13.5548,13.1857,13.5343,157625.0],["2013-11-25",13.5343,13.5958,13.3087,13.3293,71875.0],["2013-11-26",13.3088,13.4933,13.2882,13.4318,162775.0],["2013-11-27",13.3908,13.5548,13.3293,13.5138,94125.0],["2013-11-29",13.4318,13.4933,13.3703,13.4318,96500.0],["2013-12-02",13.3703,13.4113,12.8371,12.9806,176125.0],["2013-12-03",13.0012,13.1037,12.7961,13.0832,139900.0],["2013-12-04",13.0627,13.2677,12.8166,13.0627,160700.0],["2013-12-05",13.0832,13.1242,12.9601,12.9601,93650.0],["2013-12-06",13.0627,13.2267,13.0012,13.1242,139850.0],["2013-12-09",13.1037,13.1447,12.9601,13.0217,159250.0],["2013-12-10",13.0422,13.1652,12.9396,12.9806,119675.0],["2013-12-11",12.9806,12.9806,12.5705,12.591,134825.0],["2013-12-12",12.5295,12.8371,12.509,12.632,384500.0],["2013-12-13",12.6936,12.7756,12.6115,12.6936,146175.0],["2013-12-16",12.6936,12.8986,12.673,12.7961,182600.0],["2013-12-17",12.8371,13.2677,12.7551,13.0832,188875.0],["2013-12-18",13.1447,13.5958,13.0832,13.5138,251025.0],["2013-12-19",13.4523,13.4728,12.9601,13.0422,185175.0],["2013-12-20",13.0217,13.6164,12.9601,13.5343,1409025.0],["2013-12-23",13.5343,13.5548,13.2267,13.2677,176475.0],["2013-12-24",13.2062,13.4728,13.2062,13.3908,34750.0],["2013-12-26",13.4728,13.5548,13.3498,13.4933,122000.0],["2013-12-27",13.5548,13.5548,13.2472,13.4113,117275.0],["2013-12-30",13.3703,13.4318,13.2062,13.3498,73275.0],["2013-12-31",13.3293,13.5343,13.2677,13.4728,175475.0],["2014-01-02",13.39,13.39,13.0796,13.2038,150850.0],["2014-01-03",13.1831,13.5763,13.1624,13.4728,119000.0],["2014-01-06",13.4935,13.5349,13.1624,13.3486,140275.0],["2014-01-07",13.3486,13.5142,13.1417,13.2658,128825.0],["2014-01-08",13.2245,13.2452,12.7278,13.121,379475.0],["2014-01-09",13.121,13.1831,12.914,13.1417,155325.0],["2014-01-10",13.1831,13.3486,13.1003,13.2452,128550.0],["2014-01-13",13.1624,13.3072,12.9554,13.0175,93000.0],["2014-01-14",13.0382,13.2452,13.0175,13.121,202025.0],["2014-01-15",13.121,13.4314,13.121,13.2658,115725.0],["2014-01-16",13.2452,13.3279,13.1003,13.1417,100725.0],["2014-01-17",13.0796,13.1417,12.8726,12.9968,294500.0],["2014-01-21",13.0382,13.0796,12.7485,13.0589,258000.0],["2014-01-22",13.0175,13.2452,12.9761,13.2245,204750.0],["2014-01-23",13.2038,13.4107,13.1003,13.4107,109075.0],["2014-01-24",13.39,13.4314,13.2038,13.3486,96825.0],["2014-01-27",13.3693,13.3693,12.9968,13.2038,100150.0],["2014-01-28",13.2245,13.2452,12.9347,13.121,208550.0],["2014-01-29",13.0382,13.2038,12.9347,13.0175,137575.0],["2014-01-30",13.0175,13.3072,12.9761,13.2038,107650.0],["2014-01-31",12.9761,13.4521,12.8519,13.3486,184150.0],["2014-02-03",13.3072,13.3486,12.8519,12.9347,120200.0],["2014-02-04",12.9347,13.0589,12.7899,13.0175,139000.0],["2014-02-05",12.9761,12.9968,12.6036,12.645,216375.0],["2014-02-06",12.645,12.7692,12.6036,12.6243,280900.0],["2014-02-07",12.645,12.8312,12.5415,12.7278,170975.0],["2014-02-10",13.0382,13.4107,12.8312,13.1624,693850.0],["2014-02-11",13.2245,13.39,13.121,13.1831,204300.0],["2014-02-12",13.2038,13.3072,13.0175,13.0796,298675.0],["2014-02-13",13.0175,13.2452,12.9761,13.0382,265450.0],["2014-02-14",13.0589,13.1417,12.9347,12.9554,421250.0],["2014-02-18",12.9347,13.1003,12.9347,12.9761,310325.0],["2014-02-19",12.9968,13.597,12.9968,13.3693,243100.0],["2014-02-20",13.4314,13.5142,13.121,13.1417,135775.0],["2014-02-21",13.1417,13.2452,12.9347,12.9761,232075.0],["2014-02-24",13.0175,13.1003,12.6657,12.7071,333950.0],["2014-02-25",12.7278,12.7692,12.5001,12.6243,350600.0],["2014-02-26",12.6864,12.8726,12.645,12.7071,233050.0],["2014-02-27",12.7071,12.7692,12.645,12.7692,292600.0],["2014-02-28",12.7899,13.0382,12.7899,12.7899,467875.0],["2014-03-03",12.7278,12.7485,12.5001,12.6657,258275.0],["2014-03-04",12.6657,13.1417,12.6657,12.9554,243700.0],["2014-03-05",12.9761,13.0589,12.8519,13.0175,106150.0],["2014-03-06",12.9968,13.0175,12.8726,12.8933,107975.0],["2014-03-07",12.914,12.914,12.7071,12.7899,303200.0],["2014-03-10",12.8105,12.8726,12.6864,12.6864,291450.0],["2014-03-11",12.6657,12.8312,12.5622,12.7071,124025.0],["2014-03-12",12.6864,12.8105,12.645,12.645,140775.0],["2014-03-13",12.7278,12.7278,12.438,12.438,153350.0],["2014-03-14",12.4173,12.5208,12.2725,12.3759,301250.0],["2014-03-17",12.4173,12.5208,12.3966,12.5208,168750.0],["2014-03-18",12.5208,12.6657,12.3966,12.6657,277700.0],["2014-03-19",12.6864,12.7692,12.438,12.438,179900.0],["2014-03-20",12.3966,12.4794,12.2932,12.4173,109450.0],["2014-03-21",12.5001,12.6864,12.4794,12.5829,306475.0],["2014-03-24",12.5622,12.6036,12.3139,12.3346,127475.0],["2014-03-25",12.3966,12.5415,12.169,12.2518,226925.0],["2014-03-26",12.3552,12.3552,12.0241,12.0241,135275.0],["2014-03-27",12.0241,12.2518,12.0034,12.2104,267075.0],["2014-03-28",12.2104,12.438,12.2104,12.2932,147525.0],["2014-03-31",12.3346,12.5208,12.2518,12.4173,246500.0],["2014-04-01",12.438,12.6036,12.3966,12.5001,297675.0],["2014-04-02",12.5415,12.6036,12.3966,12.5208,187400.0],["2014-04-03",12.4894,12.615,12.2593,12.4267,191450.0],["2014-04-04",12.4894,12.594,12.3011,12.343,186375.0],["2014-04-07",12.3011,12.4476,12.1756,12.343,130200.0],["2014-04-08",12.3221,12.4476,12.3011,12.3011,84350.0],["2014-04-09",12.3639,12.4267,12.2384,12.3639,105600.0],["2014-04-10",12.4057,12.5103,12.1756,12.1756,133975.0],["2014-04-11",12.071,12.2175,12.0501,12.1338,158125.0],["2014-04-14",12.2384,12.2802,11.9873,12.0919,140350.0],["2014-04-15",12.0919,12.3011,12.0501,12.2593,92575.0],["2014-04-16",12.3639,12.3639,12.2175,12.3639,191300.0],["2014-04-17",12.2802,12.4685,12.2175,12.4476,275925.0],["2014-04-21",12.4057,12.5313,12.3848,12.3848,49350.0],["2014-04-22",12.4057,12.5522,12.343,12.4894,158425.0],["2014-04-23",12.4894,12.615,12.4057,12.5313,245950.0],["2014-04-24",12.5731,12.8451,12.5103,12.8451,233775.0],["2014-04-25",12.8451,12.8451,12.5731,12.7614,260575.0],["2014-04-28",12.7614,12.9915,12.7405,12.9706,244825.0],["2014-04-29",12.9706,13.0334,12.8242,12.8869,172850.0],["2014-04-30",12.8869,12.9915,12.8032,12.9706,146050.0],["2014-05-01",12.9497,13.0124,12.8032,12.9915,226625.0],["2014-05-02",12.9706,13.0961,12.9288,13.0752,112100.0],["2014-05-05",12.9288,13.0543,12.866,12.9497,75325.0],["2014-05-06",12.866,12.9915,12.866,12.9078,121300.0],["2014-05-07",12.866,13.0543,12.8451,12.9497,153075.0],["2014-05-08",13.0124,13.0543,12.8451,12.8869,235875.0],["2014-05-09",12.8032,12.9706,12.8032,12.9706,164800.0],["2014-05-12",12.9706,13.2844,12.9497,13.2844,121150.0],["2014-05-13",13.2216,13.3681,13.2216,13.3053,245700.0],["2014-05-14",13.2635,13.4518,13.117,13.3262,208100.0],["2014-05-15",13.2426,13.3681,13.138,13.138,247175.0],["2014-05-16",13.0752,13.2426,13.0543,13.1798,176075.0],["2014-05-19",13.0961,13.3053,13.0334,13.1589,132575.0],["2014-05-20",13.138,13.138,12.9706,13.0124,193425.0],["2014-05-21",13.0543,13.0543,12.8451,12.9706,135150.0],["2014-05-22",13.0334,13.0334,12.9078,12.9078,78250.0],["2014-05-23",12.9706,12.9915,12.8869,12.9288,89250.0],["2014-05-27",13.0334,13.1798,12.9078,13.117,394800.0],["2014-05-28",13.0334,13.138,12.866,12.9706,257400.0],["2014-05-29",12.9706,13.2635,12.9706,13.138,190775.0],["2014-05-30",13.1589,13.2007,12.9497,12.9915,155600.0],["2014-06-02",13.0124,13.0752,12.9078,12.9915,115275.0],["2014-06-03",12.9497,13.0543,12.9497,12.9706,223375.0],["2014-06-04",12.9706,13.0334,12.7196,12.8451,236675.0],["2014-06-05",12.9078,12.9497,12.8242,12.9288,440950.0],["2014-06-06",12.9706,13.0961,12.8451,12.9497,1099800.0],["2014-06-09",12.9497,13.0543,12.8242,12.866,141975.0],["2014-06-10",12.8242,12.9288,12.7196,12.8242,409025.0],["2014-06-11",12.7405,12.8451,12.6359,12.7405,122225.0],["2014-06-12",12.6777,12.7405,12.594,12.6777,146325.0],["2014-06-13",12.7196,12.7196,12.5731,12.6568,102800.0],["2014-06-16",12.615,12.7405,12.5313,12.5522,132750.0],["2014-06-17",12.5731,12.6568,12.4894,12.5522,178525.0],["2014-06-18",12.594,12.8032,12.5522,12.7823,124325.0],["2014-06-19",12.8242,12.866,12.7614,12.866,166175.0],["2014-06-20",12.9611,13.088,12.7497,13.0246,295650.0],["2014-06-23",13.0034,13.088,12.94,13.0457,167100.0],["2014-06-24",13.0034,13.1303,12.8343,12.8554,430950.0],["2014-06-25",12.7708,12.9611,12.7708,12.8343,460175.0],["2014-06-26",12.8343,12.8977,12.7497,12.8343,263600.0],["2014-06-27",12.792,12.8977,12.7708,12.8554,559675.0],["2014-06-30",12.8343,13.088,12.7074,12.9823,1069225.0],["2014-07-01",12.94,13.2783,12.8554,13.2149,1112775.0],["2014-07-02",13.1937,13.9338,13.1937,13.532,4540100.0],["2014-07-03",13.1726,13.532,13.088,13.4897,3414850.0],["2014-07-07",13.2572,13.6377,13.2572,13.6166,2599375.0],["2014-07-08",13.532,13.7435,13.0246,13.7435,3117250.0],["2014-07-09",13.7012,13.828,13.3629,13.6589,2531150.0],["2014-07-10",13.3629,13.7223,13.3629,13.5955,2937050.0],["2014-07-11",13.68,13.8492,13.5109,13.8492,11514525.0],["2014-07-14",13.8492,13.8915,13.532,13.6377,2873200.0],["2014-07-15",13.5532,13.6377,13.4475,13.5743,2292725.0],["2014-07-16",13.532,13.6166,13.4052,13.4897,1879675.0],["2014-07-17",13.3629,13.4897,13.2783,13.2783,1708525.0],["2014-07-18",13.236,13.532,13.2149,13.4474,1635850.0],["2014-07-21",13.4474,13.4474,13.236,13.3206,1517175.0],["2014-07-22",13.0669,13.4475,13.0669,13.2994,1718825.0],["2014-07-23",13.1091,13.5955,13.0457,13.5532,3370900.0],["2014-07-24",13.4686,13.5743,13.4052,13.4686,1533650.0],["2014-07-25",13.4052,13.5109,13.2149,13.2994,1716500.0],["2014-07-28",13.2783,13.5532,13.2783,13.4052,1712300.0],["2014-07-29",13.3629,13.384,13.1514,13.2149,1645600.0],["2014-07-30",13.2149,13.2994,12.9611,13.1091,1732725.0],["2014-07-31",13.088,13.088,12.8343,12.8977,1487500.0],["2014-08-01",12.792,12.9611,12.1154,12.8131,1353250.0],["2014-08-04",12.8131,12.8977,12.644,12.7497,1237000.0],["2014-08-05",12.8554,12.9611,12.7286,12.8131,1298950.0],["2014-08-06",12.7074,12.8977,12.7074,12.8131,957575.0],["2014-08-07",12.7497,12.8977,12.6651,12.8977,1145650.0],["2014-08-08",12.8554,13.0034,12.8554,12.9611,1405525.0],["2014-08-11",12.9611,13.0246,12.94,12.94,1409500.0],["2014-08-12",12.5964,13.3153,12.4114,13.2889,2480000.0],["2014-08-13",13.2519,13.4897,13.2466,13.3576,2016300.0],["2014-08-14",13.3523,13.532,13.3259,13.5056,2265800.0],["2014-08-15",13.5796,13.7435,13.4422,13.4739,2424000.0],["2014-08-18",13.5479,13.7435,13.4792,13.6853,2050800.0],["2014-08-19",13.6906,13.9073,13.68,13.7857,2035400.0],["2014-08-20",14.064,14.1611,13.8861,14.091,1597400.0],["2014-08-21",14.1395,14.2096,14.0101,14.0209,1433400.0],["2014-08-22",14.0101,14.037,13.8429,13.9939,1084800.0],["2014-08-25",13.9939,14.0478,13.9346,14.0101,1190400.0],["2014-08-26",13.9777,14.1557,13.9777,14.091,1866200.0],["2014-08-27",14.0478,14.1449,13.8591,13.8861,996000.0],["2014-08-28",13.8267,14.0047,13.8267,13.9346,1187800.0],["2014-08-29",13.9508,14.0263,13.8645,13.8699,5887400.0],["2014-09-02",13.9292,14.0532,13.8537,14.0532,1443100.0],["2014-09-03",14.0424,14.1287,13.94,13.9562,1067900.0],["2014-09-04",13.9669,14.1125,13.8537,13.913,943200.0],["2014-09-05",13.9292,14.1179,13.8645,14.0694,1116000.0],["2014-09-08",14.0694,14.3984,14.0586,14.2042,1880800.0],["2014-09-09",14.1287,14.188,13.9777,13.9885,1257500.0],["2014-09-10",14.0209,14.037,13.8429,13.9831,1017700.0],["2014-09-11",13.9508,14.0586,13.8645,13.8968,984700.0],["2014-09-12",13.9076,13.9831,13.4331,13.5355,1565700.0],["2014-09-15",13.5194,13.7081,13.3953,13.4115,1290600.0],["2014-09-16",13.4223,13.6434,13.4223,13.4978,1931700.0],["2014-09-17",13.4978,13.6865,13.4708,13.5733,1276400.0],["2014-09-18",13.6056,13.6596,13.4816,13.4978,1154100.0],["2014-09-19",13.5679,13.6757,13.5409,13.6434,4831100.0],["2014-09-22",13.5895,13.816,13.4331,13.4331,930700.0],["2014-09-23",13.4007,13.4493,13.2605,13.2929,1002700.0],["2014-09-24",13.2228,13.4223,13.212,13.2389,791800.0],["2014-09-25",13.2605,13.2605,13.0448,13.0718,690200.0],["2014-09-26",13.1365,13.2983,13.0394,13.2551,695300.0],["2014-09-29",13.1634,13.2228,13.0879,13.1958,729500.0],["2014-09-30",13.1958,13.2282,13.0232,13.0718,974500.0],["2014-10-01",13.0664,13.2012,12.9585,13.0502,755100.0],["2014-10-02",13.012,13.1538,12.9248,13.0502,843500.0],["2014-10-03",13.1211,13.1865,12.963,13.1156,977400.0],["2014-10-06",13.0993,13.2628,13.0884,13.1211,602700.0],["2014-10-07",13.0883,13.1974,13.0611,13.1429,892900.0],["2014-10-08",13.1265,13.41,13.072,13.3991,853400.0],["2014-10-09",13.35,13.5681,13.3391,13.4754,1306500.0],["2014-10-10",13.4699,13.628,13.3664,13.3718,642000.0],["2014-10-13",13.3827,13.5463,13.3446,13.3991,1076800.0],["2014-10-14",13.4536,13.7207,13.3337,13.6008,964700.0],["2014-10-15",13.4754,13.6607,13.2737,13.5517,890300.0],["2014-10-16",13.4427,13.6062,13.3228,13.4917,887700.0],["2014-10-17",13.579,13.6008,13.3882,13.4372,792500.0],["2014-10-20",13.4427,13.628,13.4154,13.628,505700.0],["2014-10-21",13.628,13.7752,13.5572,13.7752,715300.0],["2014-10-22",13.797,13.9006,13.7152,13.7207,523600.0],["2014-10-23",13.7643,13.8624,13.7261,13.7861,482200.0],["2014-10-24",13.7916,13.8515,13.7261,13.8188,468200.0],["2014-10-27",13.8243,13.9387,13.7916,13.9387,536400.0],["2014-10-28",13.9714,14.0532,13.8788,14.0532,476700.0],["2014-10-29",14.0042,14.1568,13.5408,13.9224,797600.0],["2014-10-30",13.9115,14.0042,13.7534,13.9987,827300.0],["2014-10-31",14.0968,14.1459,13.9605,14.1132,968400.0],["2014-11-03",14.1186,14.4621,14.0805,14.4512,1453700.0],["2014-11-04",14.5656,14.691,14.4621,14.5765,1321600.0],["2014-11-05",14.6147,14.6692,14.5166,14.5929,618700.0],["2014-11-06",14.6365,14.6583,14.4893,14.5438,1054100.0],["2014-11-07",14.582,14.6365,14.2822,14.5874,965200.0],["2014-11-10",14.5602,14.7183,14.5057,14.6856,849800.0],["2014-11-11",14.7183,14.7782,14.6201,14.7128,1032600.0],["2014-11-12",14.7183,14.7946,14.582,14.6092,999900.0],["2014-11-13",14.5929,14.7183,14.5547,14.5765,568100.0],["2014-11-14",14.5656,14.5711,14.2713,14.2822,1415300.0],["2014-11-17",14.2331,14.3748,14.2004,14.2713,841400.0],["2014-11-18",14.3094,14.3476,14.2222,14.2604,1834500.0],["2014-11-19",14.3258,14.3258,14.1677,14.2004,899400.0],["2014-11-20",14.1731,14.2931,14.1404,14.2549,550800.0],["2014-11-21",14.3585,14.3912,14.2386,14.304,565500.0],["2014-11-24",14.3912,14.5111,14.3476,14.4893,579500.0],["2014-11-25",14.4512,14.5711,14.4512,14.5275,754600.0],["2014-11-26",14.5765,14.7619,14.4566,14.7346,710200.0],["2014-11-28",14.6965,14.9636,14.6583,14.8709,476400.0],["2014-12-01",14.8818,14.92,14.5929,14.5929,750700.0],["2014-12-02",14.5275,14.7673,14.3912,14.7237,747600.0],["2014-12-03",14.7237,14.8273,14.5983,14.7292,436400.0],["2014-12-04",14.7292,14.9145,14.6419,14.8436,819300.0],["2014-12-05",14.7891,14.9091,14.6365,14.9036,876800.0],["2014-12-08",14.9309,15.1762,14.9145,15.0399,996800.0],["2014-12-09",14.9527,15.2361,14.9145,15.1925,1040100.0],["2014-12-10",15.1598,15.1925,15.0399,15.0726,794400.0],["2014-12-11",15.0944,15.198,15.029,15.1435,639600.0],["2014-12-12",15.0562,15.2307,15.0562,15.1435,787400.0],["2014-12-15",15.1489,15.1707,14.8709,14.9636,875400.0],["2014-12-16",14.9581,15.0399,14.7891,14.9636,890000.0],["2014-12-17",14.9745,15.3724,14.92,15.3561,979000.0],["2014-12-18",15.4978,15.4978,15.2961,15.3724,941000.0],["2014-12-19",15.3452,15.4487,15.1598,15.1871,2440300.0],["2014-12-22",15.198,15.476,15.1326,15.4542,894200.0],["2014-12-23",15.4814,15.6995,15.367,15.6559,880200.0],["2014-12-24",15.6232,15.8031,15.6232,15.6395,320300.0],["2014-12-26",15.6668,15.9175,15.6668,15.7703,331500.0],["2014-12-29",15.7812,16.0375,15.7812,16.0047,457600.0],["2014-12-30",15.9502,16.0484,15.8957,16.0266,662100.0],["2014-12-31",16.0375,16.1792,15.6395,15.6668,787300.0],["2015-01-02",15.7108,15.9143,15.7053,15.8703,505500.0],["2015-01-05",15.8978,16.1509,15.7493,16.0133,755500.0],["2015-01-06",16.0243,16.2059,15.8483,16.0904,631700.0],["2015-01-07",16.1564,16.4039,16.0738,16.3764,539200.0],["2015-01-08",16.4149,16.5029,16.2554,16.3379,644900.0],["2015-01-09",16.2774,16.5854,16.2279,16.3104,523600.0],["2015-01-12",16.3654,16.5139,16.2994,16.3709,593100.0],["2015-01-13",16.4534,16.4589,16.1234,16.2884,691400.0],["2015-01-14",16.1399,16.4314,16.1399,16.4094,891500.0],["2015-01-15",16.4479,16.4809,16.1729,16.4644,1403100.0],["2015-01-16",16.4754,16.712,16.3874,16.6955,725700.0],["2015-01-20",16.5359,16.778,16.4094,16.5854,939200.0],["2015-01-21",16.5689,16.5799,16.4589,16.5194,704000.0],["2015-01-22",16.6019,16.877,16.5029,16.877,806600.0],["2015-01-23",16.932,17.163,16.9045,16.9265,841700.0],["2015-01-26",16.932,17.3006,16.734,17.2951,642400.0],["2015-01-27",17.2401,17.3666,17.163,17.185,487200.0],["2015-01-28",17.2235,17.3501,17.1245,17.1355,497400.0],["2015-01-29",17.097,17.1905,16.899,17.141,321100.0],["2015-01-30",17.0805,17.1245,16.7945,16.811,439400.0],["2015-02-02",16.5469,16.5909,16.1619,16.5194,628600.0],["2015-02-03",16.5194,16.855,16.4754,16.6899,803100.0],["2015-02-04",16.701,16.712,16.5414,16.6405,368200.0],["2015-02-05",16.6349,16.8275,16.5854,16.811,362400.0],["2015-02-06",16.8055,16.811,16.0298,16.2939,1250800.0],["2015-02-09",16.2609,16.3379,16.0243,16.0518,773900.0],["2015-02-10",15.9968,16.0903,15.7878,16.0738,685000.0],["2015-02-11",16.0573,16.2004,15.8373,15.8703,675700.0],["2015-02-12",15.9748,16.0243,15.8263,15.9198,369200.0],["2015-02-13",15.9253,16.1014,15.7878,16.0463,521000.0],["2015-02-17",15.9638,16.2004,15.8923,15.9968,582200.0],["2015-02-18",15.9803,16.1124,15.7108,16.1014,390700.0],["2015-02-19",16.0408,16.0408,15.6173,15.6833,540300.0],["2015-02-20",15.6778,15.8593,15.6558,15.7493,468000.0],["2015-02-23",15.7823,15.9528,15.6723,15.9418,403800.0],["2015-02-24",15.9253,15.9253,15.4522,15.5843,438600.0],["2015-02-25",15.6008,15.6833,15.5182,15.5568,395600.0],["2015-02-26",15.5623,15.5623,15.2817,15.4742,472400.0],["2015-02-27",15.4687,15.6008,15.3477,15.5788,322200.0],["2015-03-02",15.5513,15.9473,15.5513,15.7273,380600.0],["2015-03-03",15.7108,15.7273,15.4962,15.6723,346700.0],["2015-03-04",15.6503,15.7493,15.4907,15.5458,529700.0],["2015-03-05",15.6283,15.8208,15.4577,15.4852,431600.0],["2015-03-06",15.4467,15.4467,14.7151,14.9241,564400.0],["2015-03-09",15.0012,15.1167,14.7921,14.8361,676900.0],["2015-03-10",14.7921,14.9516,14.6106,14.6271,1179200.0],["2015-03-11",14.6491,14.6986,14.4346,14.5171,1423500.0],["2015-03-12",14.5886,14.7976,14.5446,14.7701,1122200.0],["2015-03-13",14.7481,14.8636,14.6711,14.8306,401900.0],["2015-03-16",14.8691,15.0892,14.8031,15.0067,451300.0],["2015-03-17",14.8636,15.1112,14.8251,15.0012,658200.0],["2015-03-18",15.0177,15.4632,14.9076,15.4302,550300.0],["2015-03-19",15.3697,15.5843,15.2432,15.4412,395300.0],["2015-03-20",15.5182,15.9473,15.3752,15.8813,905400.0],["2015-03-23",15.8813,16.0903,15.7823,15.9308,609000.0],["2015-03-24",15.9033,15.9638,15.7603,15.7823,577400.0],["2015-03-25",15.8043,15.9638,15.5238,15.5458,368700.0],["2015-03-26",15.4907,15.6503,15.2872,15.3367,322900.0],["2015-03-27",15.3312,15.5843,15.2982,15.4577,440300.0],["2015-03-30",15.5402,15.7493,15.4357,15.6943,290100.0],["2015-03-31",15.6668,15.7273,15.4687,15.4962,353900.0],["2015-04-01",15.509,15.6368,15.3535,15.509,408700.0],["2015-04-02",15.4146,15.7368,15.4146,15.6534,274200.0],["2015-04-06",15.6757,15.8145,15.5979,15.7368,216900.0],["2015-04-07",15.7146,15.7146,15.459,15.5257,355200.0],["2015-04-08",15.5868,15.6479,15.4813,15.559,279400.0],["2015-04-09",15.4924,15.4979,15.1257,15.1591,311200.0],["2015-04-10",15.2591,15.6979,15.2591,15.4813,600700.0],["2015-04-13",15.4368,15.5479,15.4368,15.4813,594200.0],["2015-04-14",15.5424,15.6035,15.4701,15.5257,650600.0],["2015-04-15",15.609,15.609,15.4035,15.4368,413300.0],["2015-04-16",15.3868,15.4757,15.2424,15.4312,310400.0],["2015-04-17",15.3535,15.4146,15.1646,15.2257,724100.0],["2015-04-20",15.2813,15.3091,15.1035,15.2091,630700.0],["2015-04-21",15.2368,15.3701,15.098,15.3202,514900.0],["2015-04-22",15.3257,15.4979,15.1979,15.2146,448700.0],["2015-04-23",15.2091,15.2646,15.0924,15.1091,278800.0],["2015-04-24",15.1202,15.2479,15.0646,15.1924,284000.0],["2015-04-27",15.198,15.3757,15.1313,15.2313,321800.0],["2015-04-28",15.2091,15.3868,15.0924,15.2646,340500.0],["2015-04-29",15.1313,15.2091,14.9369,14.9424,397900.0],["2015-04-30",14.9147,14.9258,14.4147,14.5536,746500.0],["2015-05-01",14.5536,15.1813,14.4703,14.9258,697100.0],["2015-05-04",15.0202,15.2035,14.9258,14.9702,457600.0],["2015-05-05",14.948,14.9535,14.5369,14.6147,430400.0],["2015-05-06",14.598,14.7036,14.5036,14.6369,407500.0],["2015-05-07",14.6536,14.9424,14.5814,14.8202,387300.0],["2015-05-08",14.9591,15.3202,14.9591,15.0535,295200.0],["2015-05-11",14.9535,15.1313,14.7813,14.8147,300900.0],["2015-05-12",14.7258,15.0091,14.5814,14.9424,345300.0],["2015-05-13",15.0424,15.1368,14.6869,14.7091,323300.0],["2015-05-14",14.7036,14.9202,14.6758,14.9147,555900.0],["2015-05-15",14.948,15.1591,14.898,15.098,261700.0],["2015-05-18",15.0035,15.098,14.8258,15.0369,410700.0],["2015-05-19",14.9869,15.1369,14.8869,15.048,263400.0],["2015-05-20",15.0924,15.2424,15.0202,15.148,507300.0],["2015-05-21",15.1924,15.2035,15.0591,15.1535,322900.0],["2015-05-22",15.1091,15.2813,14.9813,15.1535,373000.0],["2015-05-26",15.1313,15.1757,14.9869,15.0924,368600.0],["2015-05-27",15.1257,15.3146,15.048,15.2646,389200.0],["2015-05-28",15.2424,15.3646,15.1757,15.3202,368300.0],["2015-05-29",15.3479,15.3479,14.948,15.0257,995200.0],["2015-06-01",15.0369,15.2646,15.0313,15.2424,423800.0],["2015-06-02",15.1702,15.1979,14.998,15.1868,328200.0],["2015-06-03",15.1535,15.1646,14.8758,15.0257,492700.0],["2015-06-04",14.998,15.098,14.8924,15.0535,334500.0],["2015-06-05",14.9424,15.1035,14.7313,14.9591,375500.0],["2015-06-08",14.9813,14.9813,14.8313,14.8702,415300.0],["2015-06-09",14.848,14.9147,14.5591,14.6036,471900.0],["2015-06-10",14.6091,14.8869,14.548,14.7647,678300.0],["2015-06-11",14.8591,14.8591,14.6814,14.7758,464800.0],["2015-06-12",14.7202,14.8147,14.5925,14.6203,443000.0],["2015-06-15",14.6147,14.7091,14.5591,14.5814,478800.0],["2015-06-16",14.598,14.6258,14.4814,14.5925,921500.0],["2015-06-17",14.6369,14.7591,14.4814,14.7258,712000.0],["2015-06-18",14.7202,15.0591,14.698,14.9369,871900.0],["2015-06-19",14.9035,15.0146,14.7869,14.9535,806200.0],["2015-06-22",14.9535,15.0869,14.8424,14.848,436700.0],["2015-06-23",14.7702,14.8758,14.6147,14.7036,584100.0],["2015-06-24",14.7536,14.8202,14.4203,14.4203,900800.0],["2015-06-25",14.4147,14.5258,14.1592,14.2592,923500.0],["2015-06-26",14.2758,14.3703,14.1314,14.1592,4591600.0],["2015-06-29",14.1648,14.3147,13.7315,13.7426,1055700.0],["2015-06-30",13.8092,13.8092,13.5537,13.5926,651500.0],["2015-07-01",13.6204,13.7815,13.526,13.7815,755400.0],["2015-07-02",13.918,14.0528,13.8112,13.8449,613100.0],["2015-07-06",13.7382,14.0584,13.6484,14.0528,1037300.0],["2015-07-07",14.1202,14.3448,14.1202,14.3111,592000.0],["2015-07-08",14.1819,14.3336,14.1426,14.3224,495900.0],["2015-07-09",14.4235,14.5246,14.2943,14.3224,1155300.0],["2015-07-10",14.3673,14.5358,14.2999,14.4122,878200.0],["2015-07-13",14.4965,14.7099,14.401,14.4965,918200.0],["2015-07-14",14.5302,14.62,14.4347,14.5751,715500.0],["2015-07-15",14.4852,14.6987,14.3898,14.6818,652100.0],["2015-07-16",14.7436,14.8952,14.7324,14.8615,508900.0],["2015-07-17",14.8335,14.9009,14.7324,14.8952,700000.0],["2015-07-20",14.8447,14.9795,14.8166,14.8728,741900.0],["2015-07-21",14.8559,14.9514,14.7155,14.7829,646300.0],["2015-07-22",14.7436,14.8728,14.7267,14.7548,300600.0],["2015-07-23",14.7324,14.7324,14.3448,14.401,455300.0],["2015-07-24",14.3841,14.5189,14.3336,14.4066,331100.0],["2015-07-27",14.3954,14.5414,14.3954,14.4628,423800.0],["2015-07-28",14.4965,14.5919,14.3954,14.4796,468300.0],["2015-07-29",14.4909,14.8166,14.3504,14.7155,621500.0],["2015-07-30",14.547,14.7773,14.4347,14.6706,689600.0],["2015-07-31",14.7605,14.9458,14.7492,14.8278,619000.0],["2015-08-03",14.8616,14.9795,14.7942,14.9065,227100.0],["2015-08-04",14.9009,14.9851,14.7043,14.7492,322300.0],["2015-08-05",14.7773,14.7829,14.5021,14.5526,395000.0],["2015-08-06",14.5077,14.6257,14.2662,14.5526,845900.0],["2015-08-07",14.474,14.6425,14.3954,14.5077,653400.0],["2015-08-10",14.5751,14.6425,14.3729,14.4235,573100.0],["2015-08-11",14.4066,14.7324,14.3954,14.7043,471500.0],["2015-08-12",14.6144,14.7492,14.4796,14.738,447200.0],["2015-08-13",14.7324,14.8784,14.5302,14.8222,439500.0],["2015-08-14",14.7773,14.884,14.6425,14.8784,488400.0],["2015-08-17",14.8559,14.9739,14.7324,14.9626,359400.0],["2015-08-18",14.9009,15.0188,14.8503,14.8728,324800.0],["2015-08-19",14.7492,14.8896,14.6818,14.7492,428500.0],["2015-08-20",14.6762,14.7211,14.5639,14.6032,524300.0],["2015-08-21",14.3729,14.5751,14.2325,14.3617,677400.0],["2015-08-24",13.5248,13.7326,13.4125,13.5473,1040700.0],["2015-08-25",14.064,14.064,13.1148,13.126,638000.0],["2015-08-26",13.4293,13.4742,13.1373,13.4462,569100.0],["2015-08-27",13.5023,13.6427,13.3226,13.5697,686200.0],["2015-08-28",13.5529,13.6034,13.3338,13.4742,970900.0],["2015-08-31",13.4405,13.5136,13.1934,13.2046,764200.0],["2015-09-01",12.8845,13.1485,12.8733,12.9575,505200.0],["2015-09-02",13.0867,13.1541,12.9575,13.0811,419600.0],["2015-09-03",13.3395,13.4349,13.1597,13.199,511800.0],["2015-09-04",13.0418,13.126,12.8171,12.935,384700.0],["2015-09-08",13.1036,13.199,13.0081,13.0867,494900.0],["2015-09-09",13.171,13.171,12.8677,12.8789,459000.0],["2015-09-10",12.8677,13.0811,12.862,12.9407,417000.0],["2015-09-11",12.9013,13.2046,12.8901,13.2046,325500.0],["2015-09-14",13.2159,13.2608,13.1316,13.1485,454300.0],["2015-09-15",13.1766,13.3001,13.0867,13.2496,273700.0],["2015-09-16",13.2833,13.536,13.2833,13.4911,277100.0],["2015-09-17",13.4518,13.8506,13.3844,13.5753,467000.0],["2015-09-18",13.4181,13.7101,13.3788,13.5248,761700.0],["2015-09-21",13.5866,13.7438,13.5473,13.6484,342000.0],["2015-09-22",13.5641,13.6821,13.4181,13.4405,466200.0],["2015-09-23",13.4911,13.5697,13.2833,13.4855,624300.0],["2015-09-24",13.4518,13.6034,13.1429,13.2833,658800.0],["2015-09-25",13.3507,13.5922,13.2608,13.5023,512900.0],["2015-09-28",13.4237,13.5023,13.1766,13.3001,422100.0],["2015-09-29",13.3451,13.3956,13.2327,13.3057,982300.0],["2015-09-30",13.4237,13.581,13.3057,13.3731,1069000.0],["2015-10-01",13.4237,13.4799,13.2327,13.4237,604400.0],["2015-10-02",13.3515,13.6015,13.1981,13.5504,575400.0],["2015-10-05",13.6015,13.8686,13.5845,13.8629,500600.0],["2015-10-06",13.8515,13.9367,13.7549,13.897,620300.0],["2015-10-07",13.9651,14.2208,13.8913,14.2208,655500.0],["2015-10-08",14.2038,14.4083,14.1526,14.4026,334100.0],["2015-10-09",14.4026,14.4651,14.3174,14.3913,333200.0],["2015-10-12",14.4424,14.6128,14.4253,14.556,521400.0],["2015-10-13",14.5163,14.6299,14.3685,14.4253,281100.0],["2015-10-14",14.4481,14.4992,14.306,14.3231,491300.0],["2015-10-15",14.3742,14.5333,14.2379,14.5333,201400.0],["2015-10-16",14.5447,14.6753,14.4765,14.6696,228000.0],["2015-10-19",14.6356,14.8287,14.6356,14.8231,303400.0],["2015-10-20",14.7662,14.9196,14.7435,14.8515,336000.0],["2015-10-21",14.8571,14.9537,14.7549,14.7719,210600.0],["2015-10-22",14.8287,15.0333,14.7719,14.9935,351200.0],["2015-10-23",15.0276,15.1299,14.806,14.948,449900.0],["2015-10-26",14.9651,15.0219,14.8117,14.9367,385900.0],["2015-10-27",14.9253,14.9935,14.7094,14.9196,301800.0],["2015-10-28",14.9083,15.0958,14.7378,15.073,423100.0],["2015-10-29",14.9765,15.073,14.9196,14.9765,259000.0],["2015-10-30",15.0219,15.1867,14.948,15.0049,511300.0],["2015-11-02",15.0219,15.2094,14.9765,15.181,438600.0],["2015-11-03",15.1242,15.1469,14.9537,14.9765,387600.0],["2015-11-04",15.0105,15.0844,14.8685,14.9196,317400.0],["2015-11-05",14.931,15.198,14.8344,15.1923,339100.0],["2015-11-06",14.948,15.0105,14.7321,15.0049,612300.0],["2015-11-09",14.8969,15.0162,14.5447,14.6072,456900.0],["2015-11-10",14.6185,14.8515,14.6185,14.8117,422400.0],["2015-11-11",14.8231,14.9196,14.7606,14.8287,183600.0],["2015-11-12",14.7662,14.8571,14.6753,14.7037,356600.0],["2015-11-13",14.6924,14.7833,14.4197,14.4253,326500.0],["2015-11-16",14.4481,14.6753,14.3515,14.6753,337300.0],["2015-11-17",14.6299,14.806,14.5503,14.6924,377900.0],["2015-11-18",14.7265,14.8628,14.6185,14.8458,251500.0],["2015-11-19",14.8458,14.9878,14.8174,14.8742,276200.0],["2015-11-20",14.9764,15.1298,14.8855,15.0958,334500.0],["2015-11-23",15.0617,15.2094,15.0333,15.1185,246000.0],["2015-11-24",15.0276,15.2151,14.9253,15.198,346600.0],["2015-11-25",15.2094,15.3117,15.1299,15.2776,255100.0],["2015-11-27",15.2719,15.448,15.2492,15.3798,201800.0],["2015-11-30",15.4253,15.4821,15.2435,15.2889,463100.0],["2015-12-01",15.3287,15.4594,15.3287,15.4367,326600.0],["2015-12-02",15.4707,15.4992,14.9821,15.0219,346500.0],["2015-12-03",14.9594,14.9651,14.681,14.6981,404100.0],["2015-12-04",14.7378,15.0276,14.7037,14.8628,342000.0],["2015-12-07",14.823,14.8458,14.6753,14.806,293600.0],["2015-12-08",14.7435,14.9764,14.7265,14.8628,238600.0],["2015-12-09",14.806,14.9537,14.6924,14.7662,339700.0],["2015-12-10",14.7719,14.8401,14.5787,14.6185,323300.0],["2015-12-11",14.431,14.6072,14.3913,14.5503,421700.0],["2015-12-14",14.5276,14.6356,14.3856,14.5333,363500.0],["2015-12-15",14.6242,14.8003,14.6242,14.7435,364300.0],["2015-12-16",14.8174,15.0162,14.7208,14.9367,527300.0],["2015-12-17",14.8344,14.9537,14.7094,14.7719,561300.0],["2015-12-18",14.7776,14.7776,14.4538,14.4594,1258900.0],["2015-12-21",14.556,14.5787,14.2947,14.4935,450400.0],["2015-12-22",14.5276,14.6526,14.4822,14.4935,496000.0],["2015-12-23",14.539,14.6015,14.4935,14.6015,385800.0],["2015-12-24",14.5958,14.681,14.5447,14.6242,191800.0],["2015-12-28",14.5901,14.7094,14.4992,14.6924,1323500.0],["2015-12-29",14.7719,14.9992,14.7378,14.9992,413800.0],["2015-12-30",14.9651,15.0674,14.8571,14.9196,475400.0],["2015-12-31",14.9196,14.9537,14.7037,14.7321,731400.0],["2016-01-04",14.5846,14.6018,14.2228,14.2745,957700.0],["2016-01-05",14.2975,14.8946,14.2975,14.8602,1300600.0],["2016-01-06",14.7339,15.0497,14.6822,14.9865,1027500.0],["2016-01-07",14.6477,14.8143,14.5846,14.7396,926300.0],["2016-01-08",14.8315,14.9176,14.3836,14.4008,797600.0],["2016-01-11",14.4123,14.6075,14.3549,14.4697,428400.0],["2016-01-12",14.6248,14.6248,14.2171,14.309,710300.0],["2016-01-13",14.309,14.3894,14.0678,14.1137,840400.0],["2016-01-14",14.1539,14.2573,13.9357,14.0046,685900.0],["2016-01-15",13.7175,13.9702,13.6601,13.9472,867100.0],["2016-01-19",14.0678,14.286,14.0046,14.1999,481500.0],["2016-01-20",13.9874,14.3262,13.6372,14.1424,721700.0],["2016-01-21",14.2515,14.4583,14.0563,14.1769,640900.0],["2016-01-22",14.3319,14.642,14.1539,14.6018,817800.0],["2016-01-25",14.5674,14.7683,14.4353,14.4927,602200.0],["2016-01-26",14.5903,14.8315,14.5674,14.8315,769600.0],["2016-01-27",14.8143,14.8257,14.5674,14.6994,479300.0],["2016-01-28",14.7913,14.8774,14.5788,14.6305,324400.0],["2016-01-29",14.7454,15.2334,14.6822,15.2162,760800.0],["2016-02-01",15.1416,15.4516,15.0497,15.3368,596400.0],["2016-02-02",15.2679,15.3425,15.1128,15.3081,716200.0],["2016-02-03",15.4286,15.6239,15.3195,15.5607,773100.0],["2016-02-04",15.4861,15.7215,15.4114,15.6239,858100.0],["2016-02-05",15.5492,15.8593,15.4114,15.4976,950000.0],["2016-02-08",15.4114,15.4114,14.9119,15.2334,739800.0],["2016-02-09",15.0325,15.2564,14.9348,15.1301,532100.0],["2016-02-10",15.1875,15.4574,15.0095,15.0152,732300.0],["2016-02-11",14.8372,15.0152,14.7454,14.8545,585800.0],["2016-02-12",14.9693,15.1014,14.8487,15.0726,558700.0],["2016-02-16",15.1932,15.2851,15.0152,15.1817,572400.0],["2016-02-17",15.2449,15.4401,15.176,15.2047,975100.0],["2016-02-18",15.2277,15.3425,15.0784,15.2966,720900.0],["2016-02-19",15.2736,15.3827,15.1875,15.3483,617500.0],["2016-02-22",15.5033,15.7272,15.4344,15.4918,758600.0],["2016-02-23",15.4803,15.6354,15.354,15.4631,481200.0],["2016-02-24",15.3712,15.5837,15.2162,15.5665,399600.0],["2016-02-25",15.6526,15.8019,15.6239,15.8019,310100.0],["2016-02-26",15.8019,15.8937,15.5263,15.5263,327100.0],["2016-02-29",15.5435,15.7272,15.4401,15.4574,379700.0],["2016-03-01",15.5607,15.8134,15.5205,15.8134,365900.0],["2016-03-02",15.7674,15.911,15.7674,15.8937,401300.0],["2016-03-03",15.9225,16.0143,15.7559,15.7789,514400.0],["2016-03-04",15.7617,15.865,15.6698,15.865,301300.0],["2016-03-07",15.7846,15.9512,15.7445,15.9512,261000.0],["2016-03-08",15.911,15.911,15.6181,15.6813,283700.0],["2016-03-09",15.7043,15.9282,15.6698,15.7904,135300.0],["2016-03-10",15.8421,15.9512,15.4631,15.6354,151800.0],["2016-03-11",15.8019,15.9626,15.7559,15.9512,424900.0],["2016-03-14",15.9454,15.9914,15.8248,15.9339,190500.0],["2016-03-15",15.8708,15.911,15.7732,15.888,212200.0],["2016-03-16",15.8019,16.0717,15.7846,16.0201,225100.0],["2016-03-17",16.0775,16.2096,15.9971,16.1406,541700.0],["2016-03-18",16.1751,16.2612,15.9512,15.9512,675300.0],["2016-03-21",15.911,15.9512,15.5492,15.5837,456900.0],["2016-03-22",15.5665,15.6698,15.5148,15.6181,371800.0],["2016-03-23",15.6698,15.687,15.3712,15.4976,444900.0],["2016-03-24",15.4516,15.4516,15.3138,15.3425,429500.0],["2016-03-28",15.3885,15.532,15.2851,15.532,903100.0],["2016-03-29",15.5263,15.8076,15.5205,15.7904,781100.0],["2016-03-30",15.8363,15.9684,15.7961,15.888,412800.0],["2016-03-31",15.888,15.9225,15.733,15.911,576600.0],["2016-04-01",15.9799,16.0488,15.8536,16.0258,573300.0],["2016-04-04",16.0537,16.1291,16.0072,16.0885,498800.0],["2016-04-05",16.0131,16.0885,15.8564,15.8854,585800.0],["2016-04-06",15.839,16.0885,15.7868,15.984,876500.0],["2016-04-07",15.9086,15.926,15.723,15.8448,565300.0],["2016-04-08",15.9028,15.9724,15.8216,15.9086,386200.0],["2016-04-11",15.9144,16.0537,15.8216,15.9434,419400.0],["2016-04-12",15.9666,16.2915,15.926,16.2799,494100.0],["2016-04-13",16.3612,16.3612,16.1755,16.3263,550100.0],["2016-04-14",16.3205,16.3205,16.0885,16.2393,405200.0],["2016-04-15",16.2509,16.4656,16.2451,16.3902,272000.0],["2016-04-18",16.3902,16.4134,16.2451,16.3147,175400.0],["2016-04-19",16.3147,16.3786,16.2335,16.3321,135800.0],["2016-04-20",16.3147,16.3147,15.8854,15.8854,247300.0],["2016-04-21",15.897,16.0479,15.6939,15.7926,342400.0],["2016-04-22",15.8332,15.926,15.6997,15.7114,499900.0],["2016-04-25",15.6069,15.8332,15.5663,15.8332,473800.0],["2016-04-26",15.8564,16.013,15.7462,15.9434,369900.0],["2016-04-27",15.8796,15.9956,15.7636,15.984,235500.0],["2016-04-28",15.868,16.0247,15.868,15.9376,190300.0],["2016-04-29",15.9028,15.9028,15.6649,15.7984,544100.0],["2016-05-02",15.6939,16.0246,15.4561,15.9724,382000.0],["2016-05-03",15.8796,15.926,15.752,15.8854,278400.0],["2016-05-04",15.8332,16.2915,15.7926,16.2161,286200.0],["2016-05-05",16.2103,16.2857,16.1117,16.2683,324800.0],["2016-05-06",16.2567,16.3728,16.0595,16.3728,436600.0],["2016-05-09",16.3554,16.5352,16.3379,16.4366,334000.0],["2016-05-10",16.541,16.6222,16.3554,16.4424,267000.0],["2016-05-11",16.3496,16.396,16.0014,16.1117,357900.0],["2016-05-12",16.1291,16.2567,15.9898,16.2335,510600.0],["2016-05-13",16.1233,16.1233,15.6475,15.6881,725400.0],["2016-05-16",15.6707,15.9898,15.6649,15.9202,778700.0],["2016-05-17",15.9144,15.9144,15.34,15.4619,843600.0],["2016-05-18",15.4329,15.4735,15.0441,15.2298,649100.0],["2016-05-19",15.1428,15.2936,14.8875,15.2704,438600.0],["2016-05-20",15.3284,15.4851,15.2182,15.4735,437900.0],["2016-05-23",15.5141,15.5605,15.3284,15.5489,509400.0],["2016-05-24",15.6417,15.8274,15.6011,15.7462,661600.0],["2016-05-25",15.7114,15.7114,15.5083,15.5547,352500.0],["2016-05-26",15.5431,15.6475,15.4735,15.6417,306300.0],["2016-05-27",15.5953,15.8274,15.5953,15.7404,282700.0],["2016-05-31",15.7172,15.7172,15.5489,15.5895,455800.0],["2016-06-01",15.5779,15.7868,15.5605,15.7868,271400.0],["2016-06-02",15.723,15.9724,15.723,15.9492,315900.0],["2016-06-03",16.0363,16.1813,15.9782,16.1465,294900.0],["2016-06-06",16.1117,16.2277,15.9318,16.0246,235100.0],["2016-06-07",16.0653,16.1813,16.0305,16.1465,336200.0],["2016-06-08",16.1465,17.4055,15.7694,15.8912,1243400.0],["2016-06-09",15.8332,16.0247,15.1022,15.1776,3170200.0],["2016-06-10",15.1428,15.1834,14.8411,14.9223,1164100.0],["2016-06-13",15.282,15.723,15.0557,15.3168,1688600.0],["2016-06-14",15.5315,15.5953,15.253,15.5953,1362500.0],["2016-06-15",15.5721,15.7636,15.5721,15.6823,595600.0],["2016-06-16",15.6127,15.7346,15.5199,15.7056,459500.0],["2016-06-17",15.6765,15.7984,15.5721,15.6881,789600.0],["2016-06-20",15.7868,15.9028,15.7346,15.7578,247300.0],["2016-06-21",15.8274,15.8274,15.6823,15.6939,439400.0],["2016-06-22",15.7288,15.7636,15.4909,15.5431,371200.0],["2016-06-23",15.5663,15.6649,15.5663,15.5895,366100.0],["2016-06-24",15.3748,15.6533,15.2124,15.5663,559900.0],["2016-06-27",15.4909,15.7288,15.3342,15.6707,476000.0],["2016-06-28",15.8216,16.0479,15.7404,16.0014,282100.0],["2016-06-29",16.0769,16.2741,16.0769,16.1581,268600.0],["2016-06-30",16.1755,16.2625,16.0595,16.2625,431600.0],["2016-07-01",16.3263,16.4076,16.1465,16.2857,352200.0],["2016-07-05",16.2435,16.519,16.2435,16.4487,360500.0],["2016-07-06",16.4077,16.4956,16.2787,16.3959,271400.0],["2016-07-07",16.349,16.4135,16.1087,16.2611,632500.0],["2016-07-08",16.3608,16.5425,16.3139,16.5132,468500.0],["2016-07-11",16.5073,16.7359,16.3784,16.6597,465800.0],["2016-07-12",16.6011,16.6656,16.4897,16.6187,529000.0],["2016-07-13",16.7008,16.8414,16.6421,16.8297,358300.0],["2016-07-14",16.7652,16.8063,16.5718,16.7008,279000.0],["2016-07-15",16.6773,16.7535,16.519,16.6246,290400.0],["2016-07-18",16.5894,16.7125,16.5894,16.6539,277400.0],["2016-07-19",16.6421,16.7652,16.5542,16.7594,387000.0],["2016-07-20",16.7242,16.9587,16.6773,16.8708,485800.0],["2016-07-21",16.8121,17.0232,16.7418,16.988,545300.0],["2016-07-22",17.0232,17.4101,17.0232,17.369,800000.0],["2016-07-25",17.4042,17.539,17.3221,17.5273,1017200.0],["2016-07-26",17.5742,17.5801,17.4276,17.5214,368600.0],["2016-07-27",17.5449,17.6328,17.3808,17.5214,853700.0],["2016-07-28",17.5273,17.8321,17.4745,17.7501,586400.0],["2016-07-29",17.5801,17.8497,17.2166,17.8263,625300.0],["2016-08-01",17.6387,17.8028,17.4745,17.539,549700.0],["2016-08-02",17.5214,17.6211,17.2049,17.3045,552800.0],["2016-08-03",17.2694,17.3866,17.1404,17.2987,448400.0],["2016-08-04",17.3397,17.3983,17.2401,17.3163,226600.0],["2016-08-05",17.3339,17.3514,17.2283,17.2987,291700.0],["2016-08-08",17.3163,17.4101,17.2459,17.3456,348200.0],["2016-08-09",17.369,17.369,17.2576,17.3397,264200.0],["2016-08-10",17.3925,17.4394,17.1814,17.2752,282400.0],["2016-08-11",17.2811,17.3163,16.9235,17.0583,374700.0],["2016-08-12",17.0701,17.328,17.0701,17.1697,413800.0],["2016-08-15",17.2225,17.2752,16.9939,17.0466,349900.0],["2016-08-16",17.0173,17.029,16.6128,16.6421,338600.0],["2016-08-17",16.6363,16.777,16.4956,16.7652,437200.0],["2016-08-18",16.7652,16.8942,16.6363,16.7008,348000.0],["2016-08-19",16.6539,16.689,16.4194,16.4663,398400.0],["2016-08-22",16.4663,16.8825,16.4663,16.859,558300.0],["2016-08-23",16.8942,17.0114,16.7359,16.8473,512500.0],["2016-08-24",16.859,16.9059,16.6656,16.818,414200.0],["2016-08-25",16.818,17.1404,16.818,17.0818,402900.0],["2016-08-26",17.1345,17.2811,16.7418,16.8883,442500.0],["2016-08-29",16.9645,17.1521,16.947,17.0642,408800.0],["2016-08-30",17.0232,17.0349,16.7828,17.0056,737600.0],["2016-08-31",17.0349,17.0408,16.8356,16.9294,653400.0],["2016-09-01",16.9118,16.9528,16.7594,16.8473,374300.0],["2016-09-02",16.9587,17.287,16.859,16.9763,745900.0],["2016-09-06",17.0232,17.2752,16.8766,17.2635,411800.0],["2016-09-07",17.2928,17.3632,17.199,17.3339,353600.0],["2016-09-08",17.2518,17.2576,17.0877,17.1521,232500.0],["2016-09-09",16.9177,16.9177,16.3901,16.3901,493000.0],["2016-09-12",16.3959,16.6304,16.3784,16.5015,472300.0],["2016-09-13",16.3549,16.4487,16.0852,16.1849,486600.0],["2016-09-14",16.2611,16.3315,15.9797,15.9973,350000.0],["2016-09-15",16.009,16.0677,15.8859,16.0325,228600.0],["2016-09-16",16.0149,16.0501,15.8625,16.0266,541400.0],["2016-09-19",16.0618,16.1439,15.9915,16.0559,451800.0],["2016-09-20",16.0618,16.1966,16.0032,16.0149,344100.0],["2016-09-21",16.009,16.2435,15.8508,16.2025,346500.0],["2016-09-22",16.3608,16.6949,16.349,16.6949,291600.0],["2016-09-23",16.607,16.7945,16.4487,16.7535,212500.0],["2016-09-26",16.777,16.9294,16.7301,16.7711,250600.0],["2016-09-27",16.8473,16.9704,16.5835,16.6304,272100.0],["2016-09-28",16.6187,16.7477,16.5366,16.7359,296100.0],["2016-09-29",16.7125,16.7125,16.3959,16.4721,243500.0],["2016-09-30",16.6011,16.6011,16.2259,16.2494,401500.0],["2016-10-03",16.2083,16.2318,15.9621,16.0384,756500.0],["2016-10-04",16.0431,16.0431,15.6699,15.818,360500.0],["2016-10-05",15.8417,15.8417,15.3796,15.4625,317400.0],["2016-10-06",15.3736,15.504,15.1011,15.4033,231500.0],["2016-10-07",15.5099,15.6284,15.2729,15.3618,447800.0],["2016-10-10",15.3973,15.5869,15.3381,15.4566,193300.0],["2016-10-11",15.4625,15.504,15.2789,15.3973,209300.0],["2016-10-12",15.4151,15.6758,15.4151,15.5751,350100.0],["2016-10-13",15.5277,15.8061,15.5218,15.6462,337700.0],["2016-10-14",15.6284,15.7232,15.4862,15.5277,190700.0],["2016-10-17",15.5692,15.6699,15.5099,15.5218,194300.0],["2016-10-18",15.5988,15.7232,15.5395,15.5751,145100.0],["2016-10-19",15.5099,15.6639,15.4151,15.5751,196100.0],["2016-10-20",15.581,15.6343,15.3796,15.5218,116400.0],["2016-10-21",15.4092,15.6106,15.3796,15.5751,151500.0],["2016-10-24",15.658,15.7528,15.5692,15.6876,189500.0],["2016-10-25",15.6225,15.6699,15.4625,15.5277,236500.0],["2016-10-26",15.4684,15.4684,15.1426,15.1604,271100.0],["2016-10-27",15.1248,15.1248,14.6035,14.639,461200.0],["2016-10-28",14.716,14.8168,14.3961,14.5205,479000.0],["2016-10-31",14.562,14.7931,14.5028,14.7694,584500.0],["2016-11-01",14.7279,14.7279,14.331,14.408,462700.0],["2016-11-02",14.4672,14.5205,14.1769,14.1947,354400.0],["2016-11-03",14.1947,14.2954,14.094,14.1295,243800.0],["2016-11-04",14.1592,14.2362,14.1295,14.1295,284600.0],["2016-11-07",14.3073,14.4731,14.2243,14.4021,325400.0],["2016-11-08",14.3961,14.4909,14.331,14.4376,290200.0],["2016-11-09",14.1532,14.5205,13.9044,14.4376,399100.0],["2016-11-10",14.4435,14.722,14.0229,14.4731,452000.0],["2016-11-11",14.4909,14.8464,14.485,14.6687,626900.0],["2016-11-14",14.6509,14.9471,14.5383,14.8819,483400.0],["2016-11-15",14.9708,15.0715,14.6805,14.7871,260900.0],["2016-11-16",14.7871,14.876,14.5679,14.6805,426600.0],["2016-11-17",14.6805,14.8049,14.4317,14.4613,344200.0],["2016-11-18",14.4672,14.5798,14.3784,14.4258,465200.0],["2016-11-21",14.4732,14.6153,14.1888,14.2184,771100.0],["2016-11-22",14.2836,14.562,14.1355,14.562,549800.0],["2016-11-23",14.5561,14.7338,14.2954,14.4198,668700.0],["2016-11-25",14.4258,14.485,14.3073,14.4198,771700.0],["2016-11-28",14.4258,14.6509,14.3606,14.4731,804100.0],["2016-11-29",14.4258,14.6568,14.3724,14.5028,818200.0],["2016-11-30",14.5028,14.5028,14.0881,14.248,799600.0],["2016-12-01",14.1473,14.2243,13.9103,14.017,853100.0],["2016-12-02",14.1058,14.3369,14.0229,14.0407,448400.0],["2016-12-05",14.0762,14.2717,14.0229,14.2539,651700.0],["2016-12-06",14.2599,14.4376,14.1651,14.3665,522800.0],["2016-12-07",14.4139,14.6864,14.408,14.5976,580200.0],["2016-12-08",14.5146,14.6983,14.3724,14.6983,525100.0],["2016-12-09",14.6923,14.8168,14.5916,14.6923,449300.0],["2016-12-12",14.3961,14.6509,14.3073,14.6449,590100.0],["2016-12-13",14.4909,14.562,14.3132,14.5502,668500.0],["2016-12-14",14.5265,14.5798,13.9281,13.9755,776900.0],["2016-12-15",13.94,14.0999,13.7978,13.8629,629200.0],["2016-12-16",13.9874,14.1769,13.9814,14.0407,1316000.0],["2016-12-19",14.1592,14.2243,14.0407,14.1414,659400.0],["2016-12-20",14.1295,14.1888,14.0407,14.1473,633600.0],["2016-12-21",14.0999,14.2658,13.8807,13.8866,729600.0],["2016-12-22",13.8689,13.8926,13.6023,13.7445,545100.0],["2016-12-23",13.7445,13.7741,13.5904,13.6437,405300.0],["2016-12-27",13.7385,13.7859,13.62,13.626,431400.0],["2016-12-28",13.626,13.6497,13.3297,13.4364,963700.0],["2016-12-29",13.5075,13.6556,13.4482,13.626,961300.0],["2016-12-30",13.6378,13.9637,13.5904,13.9103,637100.0],["2017-01-03",13.9874,13.9874,13.6556,13.8333,655000.0],["2017-01-04",13.8651,14.1832,13.8291,14.1652,825700.0],["2017-01-05",14.0692,14.3633,13.8651,14.2673,1379900.0],["2017-01-06",14.2313,14.5014,14.1052,14.4413,1044400.0],["2017-01-09",14.7174,14.7174,14.2373,14.2553,2081800.0],["2017-01-10",14.2433,14.2853,14.0572,14.1112,626400.0],["2017-01-11",14.1412,14.2973,14.0812,14.2313,1096100.0],["2017-01-12",14.2493,14.3513,14.0692,14.2973,456600.0],["2017-01-13",14.3033,14.4474,14.2073,14.2853,347500.0],["2017-01-17",14.3213,14.4654,14.2733,14.4353,446000.0],["2017-01-18",14.4233,14.4714,14.3573,14.4293,301400.0],["2017-01-19",14.3873,14.4233,14.1772,14.2193,540900.0],["2017-01-20",14.1532,14.2853,14.1532,14.2793,440000.0],["2017-01-23",14.2373,14.3093,14.1352,14.2853,437300.0],["2017-01-24",14.3033,14.3753,14.2193,14.3513,533100.0],["2017-01-25",14.3513,14.4053,14.3033,14.3693,381500.0],["2017-01-26",14.3813,14.4053,14.3153,14.3693,361700.0],["2017-01-27",14.4053,14.4413,14.1112,14.1472,498400.0],["2017-01-30",14.1352,14.1532,13.9612,14.0752,475000.0],["2017-01-31",14.0392,14.4774,14.0392,14.4173,518100.0],["2017-02-01",14.4173,14.5074,14.2193,14.2253,411800.0],["2017-02-02",14.2973,14.3933,14.2433,14.3693,333200.0],["2017-02-03",14.4233,14.5734,14.1292,14.3753,563900.0],["2017-02-06",14.3693,14.4233,14.1652,14.2073,470300.0],["2017-02-07",14.1832,14.3093,14.1232,14.1652,473300.0],["2017-02-08",14.1712,14.2373,14.0752,14.1292,374400.0],["2017-02-09",14.1412,14.3333,14.1112,14.3213,319400.0],["2017-02-10",14.3333,14.5554,14.2613,14.5314,250000.0],["2017-02-13",14.5674,14.6334,14.3153,14.3453,289000.0],["2017-02-14",14.3213,14.4053,14.1472,14.2853,379400.0],["2017-02-15",14.1532,14.1532,13.9071,13.9372,432400.0],["2017-02-16",13.9132,13.9912,13.8231,13.8891,632100.0],["2017-02-17",13.9852,14.0212,13.7211,14.0152,896700.0],["2017-02-21",13.9912,14.1232,13.9732,14.1112,490100.0],["2017-02-22",14.1112,14.1592,13.8831,13.9312,475800.0],["2017-02-23",13.9732,14.0272,13.8231,13.9792,835300.0],["2017-02-24",13.9732,14.0092,13.613,13.7451,629400.0],["2017-02-27",13.7571,13.8831,13.6551,13.7631,680000.0],["2017-02-28",13.7451,13.8351,13.547,13.595,760900.0],["2017-03-01",13.613,13.613,13.2829,13.3369,733600.0],["2017-03-02",13.2949,13.421,13.2109,13.367,631900.0],["2017-03-03",13.385,13.385,13.0308,13.1389,694700.0],["2017-03-06",13.1149,13.1449,12.9108,12.9948,516800.0],["2017-03-07",12.9828,13.0788,12.8027,12.8327,913400.0],["2017-03-08",12.7907,12.8027,12.4546,12.4606,1330200.0],["2017-03-09",12.4606,12.5446,12.1845,12.2085,929700.0],["2017-03-10",12.4306,12.4306,11.9504,12.0224,1496500.0],["2017-03-13",12.1905,12.3106,12.0945,12.1785,999800.0],["2017-03-14",12.1245,12.4906,12.0525,12.4486,782400.0],["2017-03-15",12.4726,12.9288,12.4726,12.8628,1270000.0],["2017-03-16",12.8508,12.9648,12.7907,12.8988,946800.0],["2017-03-17",12.9408,12.9828,12.6947,12.9648,1548200.0],["2017-03-20",12.9408,12.9468,12.7367,12.7787,682100.0],["2017-03-21",12.7667,12.8448,12.6647,12.7547,835300.0],["2017-03-22",12.7487,12.7547,12.2805,12.3826,873100.0],["2017-03-23",12.3646,12.7967,12.3346,12.6227,678900.0],["2017-03-24",12.6227,12.8027,12.5386,12.7187,721000.0],["2017-03-27",12.6347,12.7967,12.4846,12.5206,1727100.0],["2017-03-28",12.5266,12.6707,12.4066,12.6527,888700.0],["2017-03-29",12.6287,12.7127,12.5566,12.6527,459500.0],["2017-03-30",12.6527,12.8207,12.5627,12.8147,546900.0],["2017-03-31",12.7907,12.9528,12.7907,12.9048,664000.0],["2017-04-03",12.9048,13.0788,12.8568,12.9888,1108400.0],["2017-04-04",12.9358,13.0637,12.8506,12.9358,1342000.0],["2017-04-05",12.9663,12.9967,12.7471,12.7715,1518000.0],["2017-04-06",12.7776,12.7776,12.5584,12.6315,1076000.0],["2017-04-07",12.6741,12.7228,12.5463,12.601,724600.0],["2017-04-10",12.6376,12.8141,12.5463,12.7593,526400.0],["2017-04-11",12.741,12.9906,12.7045,12.9541,570500.0],["2017-04-12",12.9298,13.0332,12.8811,12.9419,405500.0],["2017-04-13",12.948,12.9967,12.8628,12.9298,359500.0],["2017-04-17",12.9176,13.1306,12.9176,13.1002,445300.0],["2017-04-18",13.1063,13.4411,13.1063,13.3985,1102600.0],["2017-04-19",13.3985,13.5994,13.362,13.5324,1264900.0],["2017-04-20",13.5263,13.5324,13.4107,13.4715,851500.0],["2017-04-21",13.5081,13.5142,13.2646,13.3133,906200.0],["2017-04-24",13.3741,13.4046,12.8993,12.9298,1102600.0],["2017-04-25",12.9419,13.0759,12.9237,12.9967,900900.0],["2017-04-26",12.9541,13.0211,12.7228,12.875,1284100.0],["2017-04-27",13.0515,13.0819,12.8202,12.8871,1087600.0],["2017-04-28",12.8384,12.8384,12.3575,12.3941,1067600.0],["2017-05-01",12.3454,12.6132,12.2662,12.5706,599800.0],["2017-05-02",12.5523,12.7228,12.4732,12.7228,818300.0],["2017-05-03",12.7289,12.7289,12.1445,12.1932,778500.0],["2017-05-04",12.1445,12.1445,11.7123,11.9314,1105000.0],["2017-05-05",11.9497,12.1627,11.8462,12.1506,752200.0],["2017-05-08",12.1688,12.181,11.761,11.7731,531800.0],["2017-05-09",11.7792,11.8584,11.6392,11.8036,734600.0],["2017-05-10",11.7914,12.0106,11.6818,11.9497,890300.0],["2017-05-11",11.8705,11.9375,11.6818,11.7244,757600.0],["2017-05-12",11.6818,11.6879,11.3775,11.3835,1020600.0],["2017-05-15",11.3714,11.5783,11.2801,11.3348,865800.0],["2017-05-16",11.2983,11.3044,10.8539,10.9026,1385900.0],["2017-05-17",10.8844,11.2374,10.7991,11.1583,1886300.0],["2017-05-18",11.1644,11.3653,10.9818,11.347,1277100.0],["2017-05-19",11.3227,11.7366,11.2557,11.6149,2040500.0],["2017-05-22",11.6392,11.694,11.3166,11.3775,1047800.0],["2017-05-23",11.3835,11.4322,11.3288,11.3714,680100.0],["2017-05-24",11.3714,11.7366,11.3714,11.7305,1282600.0],["2017-05-25",11.7549,11.8523,11.5844,11.5844,817700.0],["2017-05-26",11.5844,11.5966,11.2801,11.3531,637600.0],["2017-05-30",11.3409,11.4444,11.0183,11.0487,688800.0],["2017-05-31",11.067,11.1279,10.8357,10.9392,1430100.0],["2017-06-01",10.9148,11.2009,10.8478,11.134,912700.0],["2017-06-02",11.2253,11.4444,11.207,11.2314,850900.0],["2017-06-05",11.1827,11.2922,10.9696,11.0548,610000.0],["2017-06-06",11.0487,11.1948,10.8539,11.1035,605900.0],["2017-06-07",11.1218,11.414,11.0974,11.3288,732100.0],["2017-06-08",11.3409,11.347,11.1705,11.1766,545400.0],["2017-06-09",11.1827,11.5357,11.0548,11.4809,807200.0],["2017-06-12",11.4809,11.8827,11.4809,11.8705,1554100.0],["2017-06-13",11.8401,12.1019,11.6392,11.8827,843300.0],["2017-06-14",11.9862,12.0714,11.4992,11.5601,1197900.0],["2017-06-15",11.4749,11.8645,11.4749,11.7853,1237300.0],["2017-06-16",11.7184,11.7244,11.2861,11.4566,1207100.0],["2017-06-19",11.414,11.414,11.0974,11.14,634700.0],["2017-06-20",11.1096,11.1948,10.8722,11.0426,847300.0],["2017-06-21",11.0487,11.1035,10.787,10.7931,549500.0],["2017-06-22",10.7687,11.0061,10.7139,10.9209,758500.0],["2017-06-23",10.9209,11.207,10.9209,11.1644,877200.0],["2017-06-26",11.207,11.6149,11.2009,11.4688,576800.0],["2017-06-27",11.4322,11.7184,11.4018,11.6697,858100.0],["2017-06-28",11.7001,11.8827,11.6575,11.6575,588100.0],["2017-06-29",11.5601,11.9192,11.5601,11.7427,520300.0],["2017-06-30",11.7792,11.8279,11.4688,11.5236,754300.0],["2017-07-03",11.3027,11.9708,11.247,11.9337,450000.0],["2017-07-05",11.9585,11.9585,11.4697,11.513,829500.0],["2017-07-06",11.4697,11.5316,11.2841,11.3213,668200.0],["2017-07-07",11.3398,11.6306,11.2408,11.5996,493300.0],["2017-07-10",11.5873,11.6739,11.3213,11.3213,650300.0],["2017-07-11",11.3336,11.4512,11.2346,11.3708,666400.0],["2017-07-12",11.4635,11.7296,11.4326,11.5007,447400.0],["2017-07-13",11.4945,11.7234,11.4512,11.6801,519300.0],["2017-07-14",11.7667,11.9585,11.7234,11.9523,574100.0],["2017-07-17",11.9523,12.1317,11.8966,12.0141,529400.0],["2017-07-18",12.0141,12.175,11.8842,11.977,435600.0],["2017-07-19",11.9956,12.1935,11.9708,12.1379,397100.0],["2017-07-20",12.1626,12.2616,12.0636,12.1441,554900.0],["2017-07-21",12.3049,12.3297,11.9523,12.1502,841700.0],["2017-07-24",12.1441,12.2925,12.0327,12.1131,491900.0],["2017-07-25",12.1379,12.5091,12.0884,12.342,1083900.0],["2017-07-26",12.3606,12.608,12.3606,12.5091,490900.0],["2017-07-27",12.2802,13.3442,12.2554,13.2267,962900.0],["2017-07-28",13.2329,13.2329,12.4781,12.5462,1739200.0],["2017-07-31",12.5771,12.738,12.3791,12.7008,1131800.0],["2017-08-01",12.7318,12.9978,12.7194,12.9174,685700.0],["2017-08-02",12.8988,12.8988,12.5895,12.6761,755600.0],["2017-08-03",12.7008,12.8617,12.6019,12.6885,654600.0],["2017-08-04",12.7256,12.9669,12.6699,12.8741,690300.0],["2017-08-07",12.8926,13.1153,12.8184,13.0597,588600.0],["2017-08-08",13.0225,13.1463,12.8555,12.9359,445700.0],["2017-08-09",12.9978,13.0906,12.8617,12.9978,720400.0],["2017-08-10",12.9483,12.9545,12.7256,12.7441,537600.0],["2017-08-11",12.6575,12.6575,12.3977,12.5152,609400.0],["2017-08-14",12.6019,12.9174,12.4286,12.8308,533500.0],["2017-08-15",12.7442,12.7442,12.4719,12.5214,407000.0],["2017-08-16",12.54,12.7318,12.4967,12.5895,699100.0],["2017-08-17",12.5462,12.6514,12.441,12.4658,559700.0],["2017-08-18",12.3482,12.3915,12.1626,12.3358,1410100.0],["2017-08-21",12.373,12.6142,12.2678,12.5895,498300.0],["2017-08-22",12.5833,12.6823,12.342,12.3853,578700.0],["2017-08-23",12.3853,12.6761,12.3358,12.4719,813900.0],["2017-08-24",12.5338,12.7503,12.3977,12.441,1009100.0],["2017-08-25",12.5029,12.7194,12.2616,12.639,708300.0],["2017-08-28",12.639,12.738,12.3853,12.4286,657500.0],["2017-08-29",12.441,12.5214,12.2554,12.3544,481200.0],["2017-08-30",12.3297,12.5029,12.175,12.441,307200.0],["2017-08-31",12.4658,12.5709,12.3977,12.4472,434000.0],["2017-09-01",12.4472,12.6885,12.3915,12.6452,386100.0],["2017-09-05",12.6761,12.7442,12.4101,12.4843,428200.0],["2017-09-06",12.54,12.8246,12.5214,12.6514,516400.0],["2017-09-07",12.7008,12.7627,12.5152,12.6514,627600.0],["2017-09-08",12.6019,12.6823,12.5276,12.5833,349000.0],["2017-09-11",12.6328,12.7998,12.5957,12.707,409400.0],["2017-09-12",12.7132,12.8246,12.5153,12.6142,639000.0],["2017-09-13",12.6575,12.6885,12.5276,12.5771,488900.0],["2017-09-14",12.5586,12.8308,12.4843,12.8246,478100.0],["2017-09-15",12.8555,12.8617,12.54,12.8122,874100.0],["2017-09-18",12.8184,12.8369,12.5524,12.5957,430100.0],["2017-09-19",12.5957,12.6575,12.4224,12.4719,513100.0],["2017-09-20",12.4658,12.5338,12.2802,12.3173,369800.0],["2017-09-21",12.3297,12.4843,12.1502,12.1626,626100.0],["2017-09-22",12.1812,12.2616,12.0636,12.1255,449200.0],["2017-09-25",12.1502,12.5771,12.1502,12.5091,555100.0],["2017-09-26",12.5091,12.7751,12.4596,12.7194,536400.0],["2017-09-27",12.6699,12.738,12.2492,12.441,841700.0],["2017-09-28",12.4472,12.6328,12.3606,12.608,560500.0],["2017-09-29",12.608,12.7503,12.4905,12.5276,849100.0],["2017-10-02",12.5029,12.5462,12.3235,12.4967,549300.0],["2017-10-03",12.5029,12.5709,12.2925,12.5091,667100.0],["2017-10-04",12.4967,12.5957,12.4225,12.5647,613700.0],["2017-10-05",12.6232,12.9811,12.598,12.7613,710800.0],["2017-10-06",12.6294,12.7111,12.4975,12.5478,478100.0],["2017-10-09",12.6294,12.7173,12.5917,12.6294,496400.0],["2017-10-10",12.6671,12.8115,12.6357,12.6797,569500.0],["2017-10-11",12.7362,12.8744,12.7111,12.7362,585600.0],["2017-10-12",12.7048,12.8116,12.5792,12.6922,681500.0],["2017-10-13",12.755,13.0062,12.6985,12.8744,600000.0],["2017-10-16",12.843,12.8869,12.6608,12.6922,486300.0],["2017-10-17",12.6859,12.7864,12.6545,12.7048,718900.0],["2017-10-18",12.6797,12.7802,12.5792,12.6169,457200.0],["2017-10-19",12.6169,12.6985,12.4724,12.5603,515500.0],["2017-10-20",12.6043,12.6043,12.3405,12.4033,594700.0],["2017-10-23",12.4159,12.5415,12.3405,12.4033,437600.0],["2017-10-24",12.4033,12.4159,12.1145,12.1396,533800.0],["2017-10-25",12.0831,12.1396,11.857,12.0203,629000.0],["2017-10-26",12.0956,12.0956,11.6937,11.8946,583900.0],["2017-10-27",11.769,11.9637,11.3671,11.8758,822100.0],["2017-10-30",11.8381,11.9763,11.656,11.8695,899800.0],["2017-10-31",11.9009,11.9009,11.6183,11.7376,1196300.0],["2017-11-01",11.8004,11.8821,11.6811,11.7942,924700.0],["2017-11-02",11.7816,12.0517,11.7816,11.9889,865900.0],["2017-11-03",11.8946,11.9449,11.5995,11.656,1044800.0],["2017-11-06",11.7251,11.7879,11.6246,11.6811,590500.0],["2017-11-07",11.6874,12.0014,11.6434,11.9512,1436000.0],["2017-11-08",11.926,12.1082,11.857,11.9072,375700.0],["2017-11-09",11.8381,12.1521,11.813,12.0517,703900.0],["2017-11-10",12.0454,12.2275,12.0265,12.1459,515800.0],["2017-11-13",12.1584,12.2401,11.8067,11.9763,695900.0],["2017-11-14",11.9888,12.0579,11.8004,11.97,478000.0],["2017-11-15",11.926,12.1019,11.8821,11.9951,433800.0],["2017-11-16",11.9951,12.2212,11.9323,12.1835,568900.0],["2017-11-17",12.171,12.3343,12.0579,12.0893,786500.0],["2017-11-20",12.0893,12.0893,11.8632,12.0014,692100.0],["2017-11-21",12.014,12.171,11.97,12.1019,883500.0],["2017-11-22",12.0893,12.3091,12.0579,12.2024,1229100.0],["2017-11-24",12.2338,12.2401,12.0956,12.1584,200000.0],["2017-11-27",12.1333,12.1333,11.8821,11.9198,673500.0],["2017-11-28",11.9198,12.1207,11.8507,12.1082,553400.0],["2017-11-29",12.1082,12.4222,12.0893,12.3657,715400.0],["2017-11-30",12.3845,12.4724,12.0454,12.0768,680900.0],["2017-12-01",12.1145,12.171,11.8758,12.1207,514500.0],["2017-12-04",12.1835,12.5603,12.171,12.4536,878700.0],["2017-12-05",12.4285,12.5227,12.2463,12.3029,1249100.0],["2017-12-06",12.2966,12.3594,11.8256,11.857,751900.0],["2017-12-07",11.8256,11.9198,11.7251,11.8946,720500.0],["2017-12-08",11.9512,11.9512,11.7565,11.8884,491400.0],["2017-12-11",11.8884,12.1459,11.8821,11.9072,870900.0],["2017-12-12",11.9888,12.2149,11.857,12.1333,753200.0],["2017-12-13",12.1082,12.2966,12.0956,12.2526,546800.0],["2017-12-14",12.2715,12.4033,12.1647,12.2652,606500.0],["2017-12-15",12.3029,12.5289,12.2966,12.5038,2460300.0],["2017-12-18",12.5289,12.7111,12.5227,12.5603,671700.0],["2017-12-19",12.5227,12.5415,12.2401,12.2401,690300.0],["2017-12-20",11.9951,12.2966,11.97,11.9889,637300.0],["2017-12-21",12.014,12.014,11.8381,11.9763,520100.0],["2017-12-22",12.0328,12.1207,11.8884,12.1082,435500.0],["2017-12-26",12.1207,12.3217,12.1019,12.2715,481400.0],["2017-12-27",12.328,12.3343,12.2024,12.2338,406300.0],["2017-12-28",12.2149,12.3468,12.1082,12.2966,381000.0],["2017-12-29",12.3468,12.4033,12.2526,12.3091,527900.0],["2018-01-02",12.3154,12.5729,12.2275,12.5352,584400.0],["2018-01-03",12.5541,12.5729,12.3217,12.3845,606900.0],["2018-01-04",12.3768,12.3768,12.0832,12.0896,595600.0],["2018-01-05",12.1024,12.147,12.0194,12.0577,433300.0],["2018-01-08",12.1024,12.1598,11.9939,12.1407,377000.0],["2018-01-09",12.1598,12.179,11.713,11.713,400600.0],["2018-01-10",11.6683,11.7258,11.5087,11.6492,633800.0],["2018-01-11",11.7002,11.7385,11.5726,11.5917,1554000.0],["2018-01-12",11.5662,11.6364,11.4194,11.4258,552000.0],["2018-01-16",11.4832,11.6173,11.2726,11.2853,580800.0],["2018-01-17",11.33,11.413,11.2215,11.3683,466500.0],["2018-01-18",11.3236,11.3811,11.2343,11.3109,474400.0],["2018-01-19",11.2853,11.4577,11.247,11.4577,368400.0],["2018-01-22",11.4577,11.6045,11.4577,11.5853,391800.0],["2018-01-23",11.6492,11.7066,11.579,11.6364,382000.0],["2018-01-24",11.6173,11.6492,11.4768,11.5151,632200.0],["2018-01-25",11.547,11.5917,11.3172,11.4832,569900.0],["2018-01-26",11.4832,11.5151,11.1832,11.196,529500.0],["2018-01-29",11.1577,11.2087,10.9279,11.0045,617200.0],["2018-01-30",10.864,11.0172,10.5896,10.6215,671300.0],["2018-01-31",10.6662,10.7747,10.6279,10.7619,558200.0],["2018-02-01",10.7491,10.8257,10.4747,10.513,744600.0],["2018-02-02",9.9896,10.213,9.5874,9.8747,1629500.0],["2018-02-05",9.7534,10.0725,9.6066,9.6066,1518400.0],["2018-02-06",9.4215,9.7661,9.4151,9.6066,1529600.0],["2018-02-07",9.5938,9.7917,9.5491,9.6002,1568600.0],["2018-02-08",9.6959,9.6959,9.2491,9.2555,1132200.0],["2018-02-09",9.2938,9.3066,8.8725,9.2427,1231100.0],["2018-02-12",9.2555,9.4151,8.9172,9.3768,1034400.0],["2018-02-13",9.3512,9.4725,9.2619,9.4151,750200.0],["2018-02-14",9.2938,9.3704,9.1278,9.3449,911200.0],["2018-02-15",9.4215,9.5938,9.3959,9.53,687100.0],["2018-02-16",9.581,9.9513,9.5683,9.881,1126700.0],["2018-02-20",9.8427,9.9704,9.6768,9.6896,906700.0],["2018-02-21",9.6832,9.7661,9.447,9.447,790400.0],["2018-02-22",9.4661,9.7087,9.4598,9.5874,422800.0],["2018-02-23",9.6513,9.6896,9.4406,9.6002,711600.0],["2018-02-26",9.6513,9.8874,9.5683,9.8683,666800.0],["2018-02-27",9.9066,9.9321,9.5683,9.581,945600.0],["2018-02-28",9.6193,9.8491,9.5874,9.664,978900.0],["2018-03-01",9.6385,9.964,9.581,9.8747,912700.0],["2018-03-02",9.83,9.9513,9.6832,9.9066,1153300.0],["2018-03-05",9.8938,10.2193,9.8938,10.0789,1231600.0],["2018-03-06",10.1172,10.1172,9.9449,9.9959,1319800.0],["2018-03-07",9.9832,10.1811,9.9832,10.0725,792000.0],["2018-03-08",10.0534,10.1555,9.9257,9.9449,600000.0],["2018-03-09",10.0023,10.0023,9.5683,9.8172,605900.0],["2018-03-12",9.8044,10.0151,9.8044,9.9385,432000.0],["2018-03-13",10.0023,10.0598,9.8747,9.9066,630900.0],["2018-03-14",9.9385,10.0215,9.7342,9.7853,791400.0],["2018-03-15",9.8108,9.8108,9.6066,9.6896,601500.0],["2018-03-16",9.7023,9.7853,9.581,9.6768,1527300.0],["2018-03-19",9.613,9.6321,9.4917,9.5364,857000.0],["2018-03-20",9.5491,9.6576,9.3385,9.364,767300.0],["2018-03-21",9.3385,9.4342,9.2427,9.3704,914100.0],["2018-03-22",9.364,9.5938,9.3066,9.4789,846500.0],["2018-03-23",9.4789,9.4789,9.3449,9.3512,562000.0],["2018-03-26",9.4406,9.4789,9.3002,9.4598,582700.0],["2018-03-27",9.447,9.6066,9.2491,9.5108,711200.0],["2018-03-28",9.5491,9.8619,9.5172,9.8236,746100.0],["2018-03-29",9.8555,9.881,9.6704,9.7215,731400.0],["2018-04-02",9.7023,9.8172,9.5364,9.6066,839700.0],["2018-04-03",9.6385,9.9193,9.6066,9.8555,986200.0],["2018-04-04",9.7981,9.9896,9.7406,9.9768,854900.0],["2018-04-05",9.9755,10.0602,9.9168,10.0472,598300.0],["2018-04-06",10.0406,10.1123,9.8517,9.9168,709100.0],["2018-04-09",9.9299,10.0016,9.8061,9.9103,564800.0],["2018-04-10",9.9755,10.0472,9.8712,9.995,510400.0],["2018-04-11",9.982,10.1188,9.9168,9.9364,815400.0],["2018-04-12",9.9625,9.9625,9.6758,9.7149,489100.0],["2018-04-13",9.7344,9.767,9.6367,9.6888,543600.0],["2018-04-16",9.6953,9.8517,9.6367,9.7735,913700.0],["2018-04-17",9.793,9.9168,9.7409,9.8126,543100.0],["2018-04-18",9.8256,9.8908,9.7214,9.7214,326900.0],["2018-04-19",9.7083,9.7214,9.4542,9.565,629400.0],["2018-04-20",9.5715,9.6497,9.3109,9.3304,511300.0],["2018-04-23",9.337,9.4217,9.2848,9.3304,414300.0],["2018-04-24",9.2979,9.4347,9.2588,9.3304,765100.0],["2018-04-25",9.337,9.3695,9.1089,9.2392,973700.0],["2018-04-26",9.135,9.6497,9.0372,9.5194,2007200.0],["2018-04-27",9.4803,9.6888,9.4086,9.6888,1415200.0],["2018-04-30",9.7344,9.754,9.5715,9.5911,988000.0],["2018-05-01",9.578,9.6562,9.4217,9.6236,805600.0],["2018-05-02",9.565,9.6171,9.3956,9.4217,905800.0],["2018-05-03",9.4151,9.4477,9.2979,9.4282,916900.0],["2018-05-04",9.4151,9.5976,9.4151,9.565,937200.0],["2018-05-07",9.6171,9.7344,9.5324,9.7149,808500.0],["2018-05-08",9.7083,9.7605,9.6432,9.6758,763000.0],["2018-05-09",9.6758,9.8647,9.6497,9.8191,710000.0],["2018-05-10",9.8582,9.9494,9.7474,9.8191,579900.0],["2018-05-11",9.8387,9.9103,9.6823,9.7018,481000.0],["2018-05-14",9.7149,9.7474,9.5129,9.6041,719900.0],["2018-05-15",9.5455,9.5911,9.3695,9.4412,1041900.0],["2018-05-16",9.4803,9.6236,9.4217,9.4607,532500.0],["2018-05-17",9.4868,9.6302,9.4542,9.5129,580600.0],["2018-05-18",9.552,9.6367,9.4998,9.6041,633700.0],["2018-05-21",9.6627,9.9038,9.5455,9.8321,576000.0],["2018-05-22",9.8452,9.8843,9.7931,9.8191,689400.0],["2018-05-23",9.8387,9.9755,9.8061,9.8712,760000.0],["2018-05-24",9.8647,9.9103,9.7083,9.7735,551900.0],["2018-05-25",9.78,9.8778,9.7409,9.8452,315000.0],["2018-05-29",9.8256,9.9755,9.767,9.9429,612000.0],["2018-05-30",9.9299,10.2361,9.8647,10.184,540200.0],["2018-05-31",10.1775,10.2882,10.1319,10.2231,801900.0],["2018-06-01",10.2296,10.3273,10.1384,10.2231,524800.0],["2018-06-04",10.2622,10.3273,10.1253,10.3208,888700.0],["2018-06-05",10.3599,10.4902,10.3273,10.4642,676900.0],["2018-06-06",10.4837,10.7443,10.4511,10.7248,765600.0],["2018-06-07",10.7313,10.8225,10.6596,10.6987,713400.0],["2018-06-08",10.6922,10.8095,10.6662,10.6792,672700.0],["2018-06-11",10.6792,10.9007,10.6792,10.8877,611400.0],["2018-06-12",10.9007,11.1613,10.8421,11.0897,737500.0],["2018-06-13",11.0832,11.1483,10.6271,10.6727,1085500.0],["2018-06-14",10.7183,10.7509,10.6336,10.6727,884800.0],["2018-06-15",10.6662,10.8812,10.6662,10.7834,1605600.0],["2018-06-18",10.7965,10.8877,10.6727,10.816,654100.0],["2018-06-19",10.7704,10.9072,10.7248,10.816,802800.0],["2018-06-20",10.829,11.1157,10.829,11.1027,767900.0],["2018-06-21",11.0832,11.3568,11.031,11.3373,581000.0],["2018-06-22",11.3568,11.448,11.2721,11.4155,963900.0],["2018-06-25",11.4285,11.4611,11.233,11.2721,872900.0],["2018-06-26",11.2982,11.4155,11.1939,11.2786,656400.0],["2018-06-27",11.3242,11.3894,11.246,11.2526,610700.0],["2018-06-28",11.2395,11.3112,11.1222,11.2656,499000.0],["2018-06-29",11.2526,11.2786,11.1222,11.1288,643100.0],["2018-07-02",11.0962,11.1809,10.8095,10.9137,695200.0],["2018-07-03",10.9919,11.3568,10.8942,11.1939,692800.0],["2018-07-05",11.1926,11.3785,11.0997,11.3718,641800.0],["2018-07-06",11.4249,11.5245,11.3718,11.405,460900.0],["2018-07-09",11.4117,11.4183,11.2324,11.2855,461400.0],["2018-07-10",11.3054,11.3917,11.186,11.1992,486800.0],["2018-07-11",11.166,11.2789,11.1328,11.1461,432100.0],["2018-07-12",11.186,11.259,11.0731,11.186,344600.0],["2018-07-13",11.2324,11.2789,11.1262,11.1328,371700.0],["2018-07-16",11.1262,11.1461,11.0134,11.0997,506200.0],["2018-07-17",11.1196,11.2457,11.0399,11.0532,663400.0],["2018-07-18",11.0266,11.093,10.9005,11.0001,587400.0],["2018-07-19",11.0001,11.2855,10.927,11.2059,335200.0],["2018-07-20",11.166,11.2457,11.0266,11.0399,434900.0],["2018-07-23",11.02,11.1461,10.9802,11.1328,361500.0],["2018-07-24",11.1395,11.2191,11.0598,11.0665,507000.0],["2018-07-25",10.9934,11.186,10.9934,11.093,581700.0],["2018-07-26",11.093,11.3652,11.093,11.1395,529600.0],["2018-07-27",11.1793,11.1793,10.6615,10.7412,648900.0],["2018-07-30",10.7478,11.0134,10.6748,11.0067,560400.0],["2018-07-31",11.0996,11.2855,11.0067,11.1992,837500.0],["2018-08-01",11.1328,11.3121,10.9934,11.2988,510500.0],["2018-08-02",11.3519,11.4449,11.166,11.1926,423000.0],["2018-08-03",11.2125,11.332,11.1727,11.2922,507100.0],["2018-08-06",11.3121,11.3453,11.0731,11.1063,817000.0],["2018-08-07",11.0797,11.1063,10.9602,10.9934,455000.0],["2018-08-08",11.0067,11.0465,10.8739,10.9868,290100.0],["2018-08-09",11.0067,11.186,10.9934,11.0864,426100.0],["2018-08-10",11.0797,11.1727,11.0266,11.0465,498900.0],["2018-08-13",11.0465,11.0465,10.854,10.9403,305400.0],["2018-08-14",10.9536,11.2125,10.927,11.1926,407400.0],["2018-08-15",11.1926,11.3586,11.186,11.2988,813900.0],["2018-08-16",11.3187,11.5179,11.2855,11.5112,561000.0],["2018-08-17",11.4847,11.6639,11.4382,11.5843,659300.0],["2018-08-20",11.6241,11.737,11.5843,11.5909,430200.0],["2018-08-21",11.5843,11.644,11.5444,11.5975,418500.0],["2018-08-22",11.571,11.6241,11.4648,11.5511,370700.0],["2018-08-23",11.5643,11.5843,11.498,11.571,340800.0],["2018-08-24",11.5843,11.644,11.5312,11.6241,340300.0],["2018-08-27",11.5843,11.6639,11.405,11.4449,572800.0],["2018-08-28",11.4515,11.7038,11.4183,11.6905,455300.0],["2018-08-29",11.7104,11.7834,11.6573,11.7237,556700.0],["2018-08-30",11.7038,11.7834,11.6507,11.7038,478900.0],["2018-08-31",11.6838,11.7303,11.4515,11.6042,634600.0],["2018-09-04",11.5909,11.7104,11.3917,11.4382,563700.0],["2018-09-05",11.405,11.6374,11.3254,11.5511,433600.0],["2018-09-06",11.571,11.7038,11.5644,11.6042,432700.0],["2018-09-07",11.5643,11.5776,11.3851,11.4449,378400.0],["2018-09-10",11.4913,11.5843,11.4316,11.5444,493400.0],["2018-09-11",11.5245,11.5312,11.3386,11.3718,426700.0],["2018-09-12",11.3785,11.4316,11.2789,11.2855,377800.0],["2018-09-13",11.3453,11.4117,11.2457,11.332,473200.0],["2018-09-14",11.3121,11.3187,10.947,11.0399,937800.0],["2018-09-17",11.0266,11.1594,10.9669,11.0598,731500.0],["2018-09-18",11.0532,11.1594,11.02,11.1395,433500.0],["2018-09-19",11.1528,11.1528,10.8872,10.9138,542000.0],["2018-09-20",10.9204,11.0665,10.8076,11.0665,395400.0],["2018-09-21",11.0465,11.2059,11.0266,11.093,1587900.0],["2018-09-24",11.0665,11.1196,10.7478,10.8009,420600.0],["2018-09-25",10.8142,10.9669,10.7943,10.9071,432800.0],["2018-09-26",10.9138,10.9669,10.7677,10.781,420700.0],["2018-09-27",10.8142,10.9138,10.8009,10.8208,263300.0],["2018-09-28",10.8208,11.0532,10.8208,11.0532,499500.0],["2018-10-01",11.2855,11.2855,10.9868,10.9868,924300.0],["2018-10-02",11.0067,11.1262,10.8407,10.8474,634000.0],["2018-10-03",10.8474,10.9337,10.5287,10.6084,738600.0],["2018-10-04",10.5529,10.607,10.4174,10.4851,723000.0],["2018-10-05",10.5054,10.5867,10.4445,10.4919,518100.0],["2018-10-08",10.4987,10.817,10.4987,10.7967,547900.0],["2018-10-09",10.817,10.878,10.6883,10.729,515800.0],["2018-10-10",10.6951,10.8373,10.5867,10.5935,554100.0],["2018-10-11",10.5935,10.6477,10.3768,10.3768,587300.0],["2018-10-12",10.5054,10.5054,10.1871,10.221,459300.0],["2018-10-15",10.1532,10.3971,10.1532,10.2752,428300.0],["2018-10-16",10.3226,10.6274,10.1397,10.5732,621500.0],["2018-10-17",10.5596,10.6612,10.4919,10.6138,399600.0],["2018-10-18",10.607,10.668,10.4919,10.5529,425200.0],["2018-10-19",10.5258,10.6883,10.5258,10.6138,315000.0],["2018-10-22",10.6545,10.7831,10.4783,10.4919,296700.0],["2018-10-23",10.4648,10.5596,10.3361,10.4716,392000.0],["2018-10-24",10.2752,10.37,10.1329,10.2142,716100.0],["2018-10-25",10.2074,10.668,10.1735,10.6409,501500.0],["2018-10-26",10.6138,10.6477,10.3429,10.519,620200.0],["2018-10-29",10.5799,10.8238,10.5732,10.7357,492500.0],["2018-10-30",10.7425,11.0067,10.7425,10.8983,579300.0],["2018-10-31",10.9593,10.9593,10.6477,10.729,620700.0],["2018-11-01",10.9457,10.9931,10.6341,10.8915,913200.0],["2018-11-02",10.8848,10.9457,10.519,10.6748,622000.0],["2018-11-05",10.6816,10.9525,10.6816,10.9051,620000.0],["2018-11-06",10.8848,10.9457,10.8238,10.9389,464900.0],["2018-11-07",10.9931,11.0812,10.878,11.0473,400500.0],["2018-11-08",11.0202,11.1218,10.9525,11.115,388600.0],["2018-11-09",11.115,11.2031,10.9796,11.0067,358700.0],["2018-11-12",11.0134,11.1828,10.9457,10.9796,361000.0],["2018-11-13",10.9999,11.1083,10.9322,11.0202,425200.0],["2018-11-14",11.0744,11.1489,10.8306,10.8306,479300.0],["2018-11-15",10.8035,10.8238,10.5122,10.729,745400.0],["2018-11-16",10.7154,10.9051,10.6477,10.9051,1344500.0],["2018-11-19",10.9051,10.9796,10.7899,10.8644,380600.0],["2018-11-20",10.8102,10.8983,10.6815,10.7019,439300.0],["2018-11-21",10.7086,10.8848,10.6409,10.6951,504100.0],["2018-11-23",10.6951,10.7561,10.58,10.6883,188300.0],["2018-11-26",10.7696,10.7696,10.6409,10.7086,407100.0],["2018-11-27",10.7019,10.7764,10.6748,10.7425,313800.0],["2018-11-28",10.7493,10.9796,10.6612,10.9728,414800.0],["2018-11-29",10.966,11.027,10.8577,10.9389,469700.0],["2018-11-30",10.9389,11.1963,10.9389,11.1828,683100.0],["2018-12-03",11.237,11.237,10.9931,11.1557,401400.0],["2018-12-04",11.1421,11.2234,10.8373,10.8712,498300.0],["2018-12-06",10.8035,11.3386,10.6951,11.325,619400.0],["2018-12-07",11.3386,11.3657,11.1896,11.2641,560500.0],["2018-12-10",11.2912,11.2912,11.0405,11.2166,514500.0],["2018-12-11",11.2708,11.3318,11.1218,11.1218,445800.0],["2018-12-12",11.1963,11.237,10.8373,10.8441,546500.0],["2018-12-13",10.8441,11.1286,10.8441,11.0812,489100.0],["2018-12-14",11.0202,11.3047,11.0067,11.2573,806800.0],["2018-12-17",11.2437,11.3182,10.4851,10.4851,1052200.0],["2018-12-18",10.5596,10.6477,10.4106,10.4174,730800.0],["2018-12-19",10.4242,10.4445,9.9771,10.0449,768800.0],["2018-12-20",10.0245,10.0245,9.6317,9.7333,824500.0],["2018-12-21",9.7942,9.9568,9.5978,9.6859,1439100.0],["2018-12-24",9.6114,9.6317,9.3066,9.3404,436200.0],["2018-12-26",9.3607,9.8146,9.2659,9.7875,597700.0],["2018-12-27",9.6723,9.7265,9.3608,9.6926,720100.0],["2018-12-28",9.713,9.8349,9.5301,9.6317,545200.0],["2018-12-31",9.652,9.7197,9.354,9.5436,788700.0],["2019-01-02",9.4014,9.6385,9.293,9.4894,762900.0],["2019-01-03",9.5019,9.8138,9.4673,9.592,716700.0],["2019-01-04",9.696,10.0356,9.6405,9.9663,587000.0],["2019-01-07",9.9732,10.396,9.9524,10.292,583000.0],["2019-01-08",10.3682,10.7702,10.3197,10.7286,717600.0],["2019-01-09",10.7841,10.8534,10.5831,10.7079,492600.0],["2019-01-10",10.4999,10.8742,10.4999,10.7079,587600.0],["2019-01-11",10.6801,10.7564,10.5415,10.7425,470600.0],["2019-01-14",10.7217,10.7494,10.59,10.6801,362600.0],["2019-01-15",10.6732,10.8049,10.6732,10.7702,280300.0],["2019-01-16",10.7702,10.992,10.7702,10.9643,330800.0],["2019-01-17",10.9227,11.0128,10.8326,11.0059,506200.0],["2019-01-18",11.0197,11.0613,10.9227,11.0544,398400.0],["2019-01-22",11.0336,11.089,10.6871,10.8049,730300.0],["2019-01-23",10.8187,10.8742,10.6039,10.7009,451000.0],["2019-01-24",10.6801,10.8187,10.6039,10.7841,303200.0],["2019-01-25",10.8326,11.0059,10.8257,10.992,371900.0],["2019-01-28",10.9504,11.1791,10.9227,11.1306,600500.0],["2019-01-29",11.1306,11.2484,11.1029,11.2415,414700.0],["2019-01-30",11.2276,11.4702,11.2276,11.4217,450600.0],["2019-01-31",11.4286,11.5395,11.2692,11.5257,780600.0],["2019-02-01",11.5465,11.6158,11.2415,11.491,744900.0],["2019-02-04",11.3316,11.595,11.2831,11.595,615200.0],["2019-02-05",11.6227,11.6712,11.5118,11.6643,305100.0],["2019-02-06",11.6504,11.7059,11.5257,11.5534,257300.0],["2019-02-07",11.4979,11.7336,11.4564,11.7267,314600.0],["2019-02-08",11.6712,11.796,11.6712,11.7336,343900.0],["2019-02-11",11.7544,11.8999,11.7267,11.893,331400.0],["2019-02-12",11.8999,11.9207,11.6712,11.7544,353800.0],["2019-02-13",11.7475,11.8098,11.6574,11.7197,344500.0],["2019-02-14",11.692,11.7752,11.595,11.692,498100.0],["2019-02-15",11.7197,11.8237,11.6851,11.7128,384000.0],["2019-02-19",11.6989,11.893,11.6643,11.7336,506500.0],["2019-02-20",11.5049,11.5742,10.9989,11.1722,1262600.0],["2019-02-21",11.096,11.1861,10.798,11.089,907400.0],["2019-02-22",11.1306,11.2692,11.0197,11.1168,609600.0],["2019-02-25",11.1098,11.1791,11.0059,11.089,439100.0],["2019-02-26",10.9574,11.0475,10.7772,10.8673,640500.0],["2019-02-27",11.0059,11.0128,10.8187,10.9574,426900.0],["2019-02-28",10.9366,11.089,10.9019,10.9088,581900.0],["2019-03-01",10.9227,10.992,10.6593,10.7217,575200.0],["2019-03-04",10.597,10.6385,10.4653,10.59,717700.0],["2019-03-05",10.5554,10.6663,10.5346,10.6316,405900.0],["2019-03-06",10.6178,10.6593,10.4583,10.4999,886500.0],["2019-03-07",10.4999,10.5831,10.4029,10.4376,854500.0],["2019-03-08",10.4306,10.5069,10.3613,10.4791,600600.0],["2019-03-11",10.5346,10.7356,10.4722,10.7286,570600.0],["2019-03-12",10.7702,10.9088,10.7425,10.7702,453300.0],["2019-03-13",10.7702,11.0059,10.7702,10.8603,557000.0],["2019-03-14",10.9366,10.9366,10.8534,10.9296,338800.0],["2019-03-15",10.9574,10.9851,10.8465,10.8811,999300.0],["2019-03-18",10.895,10.9851,10.7356,10.8465,580800.0],["2019-03-19",10.8742,10.9781,10.8465,10.9158,548500.0],["2019-03-20",10.888,11.0682,10.8118,10.9366,578400.0],["2019-03-21",10.9281,11.2534,10.9069,11.1686,712600.0],["2019-03-22",11.1473,11.2322,10.9564,10.9564,532200.0],["2019-03-25",10.9564,11.0342,10.8149,10.9634,906000.0],["2019-03-26",11.0271,11.2888,11.013,11.2605,415600.0],["2019-03-27",11.2605,11.3171,11.1261,11.1898,392900.0],["2019-03-28",11.2393,11.3949,11.1615,11.3878,371000.0],["2019-03-29",11.4161,11.4727,11.2817,11.31,580500.0],["2019-04-01",11.3454,11.4232,11.1969,11.4161,470400.0],["2019-04-02",11.4161,11.4232,11.1969,11.402,366000.0],["2019-04-03",11.4232,11.4444,11.303,11.3242,402700.0],["2019-04-04",11.3525,11.3949,11.2534,11.3242,341600.0],["2019-04-05",11.3312,11.5293,11.3171,11.5222,360500.0],["2019-04-08",11.5081,11.5364,11.3949,11.4373,269700.0],["2019-04-09",11.4373,11.4939,11.1403,11.1756,608800.0],["2019-04-10",11.211,11.3808,11.1969,11.3312,844400.0],["2019-04-11",11.3312,11.4091,11.1544,11.2393,474300.0],["2019-04-12",11.2464,11.2747,11.112,11.2747,326100.0],["2019-04-15",11.2888,11.3454,11.1756,11.1898,260500.0],["2019-04-16",11.1756,11.1827,10.8856,10.9139,518700.0],["2019-04-17",10.9352,11.02,10.8008,10.9917,541200.0],["2019-04-18",10.9776,11.1473,10.9493,11.0625,351600.0],["2019-04-22",11.0412,11.0412,10.6522,10.7866,481800.0],["2019-04-23",10.8149,10.9847,10.7371,10.9493,416100.0],["2019-04-24",10.9847,11.2252,10.9634,11.1191,324700.0],["2019-04-25",11.0625,11.1756,10.9564,11.0554,660600.0],["2019-04-26",11.112,11.2464,11.02,11.2252,421300.0],["2019-04-29",11.2605,11.31,11.0978,11.1049,387200.0],["2019-04-30",11.1332,11.2747,11.0554,11.1686,470800.0],["2019-05-01",11.1898,11.4303,11.1827,11.2959,873300.0],["2019-05-02",11.31,11.4727,11.2605,11.409,447800.0],["2019-05-03",11.4586,11.6778,11.4161,11.6637,421700.0],["2019-05-06",11.5434,11.7769,11.5434,11.6991,445500.0],["2019-05-07",11.7556,11.7698,11.3242,11.4656,564200.0],["2019-05-08",11.501,11.6849,11.4586,11.4727,490200.0],["2019-05-09",11.4444,11.5222,11.31,11.4444,325200.0],["2019-05-10",11.4373,11.6991,11.3949,11.692,356000.0],["2019-05-13",11.5576,11.6708,11.5222,11.5576,365700.0],["2019-05-14",11.5859,11.6425,11.4515,11.4798,566300.0],["2019-05-15",11.4161,11.5505,11.3595,11.5222,460700.0],["2019-05-16",11.5505,11.6566,11.4586,11.4727,274300.0],["2019-05-17",11.402,11.5859,11.3595,11.5222,577100.0],["2019-05-20",11.4798,11.5293,11.2393,11.31,252800.0],["2019-05-21",11.3595,11.4586,11.3171,11.4373,325500.0],["2019-05-22",11.4515,11.4798,11.3525,11.4161,338400.0],["2019-05-23",11.3525,11.3525,11.1969,11.2959,673800.0],["2019-05-24",11.3525,11.4161,11.1969,11.2959,898900.0],["2019-05-28",11.3312,11.3737,11.02,11.02,617600.0],["2019-05-29",11.0059,11.0483,10.6522,10.7512,765900.0],["2019-05-30",10.73,10.8291,10.73,10.7654,505100.0],["2019-05-31",10.6876,10.8008,10.5178,10.7512,578600.0],["2019-06-03",10.7937,10.8149,10.5532,10.7159,449000.0],["2019-06-04",10.7371,10.829,10.6169,10.7725,478800.0],["2019-06-05",10.8008,10.9351,10.7512,10.9351,744900.0],["2019-06-06",10.9351,10.9351,10.7512,10.8786,662300.0],["2019-06-07",10.9634,10.9705,10.8291,10.8644,517900.0],["2019-06-10",10.8856,10.921,10.7654,10.8998,527800.0],["2019-06-11",10.9493,11.0483,10.8998,11.0483,524700.0],["2019-06-12",11.0342,11.0978,11.0059,11.02,429600.0],["2019-06-13",11.0766,11.2181,11.0554,11.2181,482100.0],["2019-06-14",11.2251,11.3666,11.2251,11.3242,376500.0],["2019-06-17",11.3454,11.4656,11.31,11.3383,748600.0],["2019-06-18",11.402,11.5152,11.3383,11.3949,389800.0],["2019-06-19",11.402,11.5576,11.3312,11.4939,467900.0],["2019-06-20",11.543,11.5863,11.3338,11.341,456000.0],["2019-06-21",11.2833,11.3482,11.139,11.2256,713500.0],["2019-06-24",11.2688,11.2688,10.9298,10.937,352500.0],["2019-06-25",10.9586,11.0668,10.836,10.836,487100.0],["2019-06-26",10.836,10.8648,10.5835,10.6412,899700.0],["2019-06-27",10.6556,10.9226,10.6556,10.8937,712100.0],["2019-06-28",10.9153,11.0163,10.8793,10.9153,904200.0],["2019-07-01",11.0091,11.0091,10.634,10.7566,620700.0],["2019-07-02",10.7927,10.9298,10.7278,10.9298,585400.0],["2019-07-03",10.9442,11.0885,10.9226,11.0019,208300.0],["2019-07-05",10.8937,11.0885,10.7711,11.0668,297600.0],["2019-07-08",11.0452,11.0957,10.9875,11.0957,476300.0],["2019-07-09",11.0813,11.2256,11.0091,11.2183,494900.0],["2019-07-10",11.2905,11.3193,11.1246,11.1678,527900.0],["2019-07-11",11.1534,11.1967,10.9298,10.9875,573700.0],["2019-07-12",10.9803,11.1246,10.9153,11.0741,615800.0],["2019-07-15",11.0741,11.2328,11.0741,11.1606,467200.0],["2019-07-16",11.1101,11.2111,11.0813,11.1462,279200.0],["2019-07-17",11.1462,11.2183,11.0308,11.1895,403700.0],["2019-07-18",11.139,11.24,10.9803,11.1751,302000.0],["2019-07-19",11.1462,11.2183,10.9442,10.9514,404900.0],["2019-07-22",10.9658,11.0091,10.8648,10.9081,356500.0],["2019-07-23",10.9298,11.1606,10.8937,11.1246,298600.0],["2019-07-24",11.1318,11.3193,11.1173,11.3049,353100.0],["2019-07-25",11.3049,11.3121,11.1678,11.2688,312500.0],["2019-07-26",11.3049,11.3482,11.1606,11.2905,414700.0],["2019-07-29",11.3049,11.442,11.3049,11.341,471300.0],["2019-07-30",11.3121,11.543,11.3121,11.543,677700.0],["2019-07-31",11.543,11.6873,11.4564,11.4781,640600.0],["2019-08-01",11.4708,11.543,11.2905,11.2905,536100.0],["2019-08-02",11.2328,11.2977,11.2039,11.2761,525800.0],["2019-08-05",11.1751,11.3193,10.6917,10.7999,630700.0],["2019-08-06",10.735,10.9875,10.6268,10.8937,682400.0],["2019-08-07",10.8576,11.0813,10.7783,10.9947,948000.0],["2019-08-08",11.0091,11.2833,10.9514,11.2616,432500.0],["2019-08-09",11.2039,11.3049,11.1534,11.2616,431900.0],["2019-08-12",11.2256,11.2688,10.9875,11.0957,236800.0],["2019-08-13",11.038,11.1534,10.9514,10.9947,314700.0],["2019-08-14",10.9081,10.9153,10.6412,10.6917,466600.0],["2019-08-15",10.6123,10.735,10.4825,10.5041,517000.0],["2019-08-16",10.5185,10.6412,10.4825,10.5618,331900.0],["2019-08-19",10.6195,10.7783,10.4825,10.7638,365500.0],["2019-08-20",10.7783,10.7783,10.5113,10.5185,314700.0],["2019-08-21",10.5835,10.5835,10.4031,10.4248,467000.0],["2019-08-22",10.4464,10.67,10.4175,10.6268,270500.0],["2019-08-23",10.5907,10.7278,10.367,10.3743,360500.0],["2019-08-26",10.4175,10.4248,10.2588,10.331,258100.0],["2019-08-27",10.3743,10.3959,10.1578,10.1578,334500.0],["2019-08-28",10.1362,10.2805,10.1218,10.2228,217100.0],["2019-08-29",10.2588,10.367,10.2444,10.2588,197500.0],["2019-08-30",10.266,10.3382,10.2372,10.3093,214300.0],["2019-09-03",10.2949,10.4753,10.2805,10.4248,300200.0],["2019-09-04",10.6268,10.6628,10.5113,10.6268,363900.0],["2019-09-05",10.6628,10.7711,10.5763,10.6989,381600.0],["2019-09-06",10.7205,10.9658,10.7205,10.9226,504000.0],["2019-09-09",10.9081,11.2039,10.8504,11.1246,480900.0],["2019-09-10",11.0813,11.3482,11.0813,11.3482,478800.0],["2019-09-11",11.3554,11.644,11.2688,11.5718,510900.0],["2019-09-12",11.644,11.6512,11.341,11.4853,611900.0],["2019-09-13",11.4925,11.6151,11.3121,11.3987,650000.0],["2019-09-16",11.3915,11.4636,11.3266,11.442,349200.0],["2019-09-17",11.4203,11.5213,11.2616,11.4636,357800.0],["2019-09-18",11.4997,11.5574,11.4348,11.5069,1192000.0],["2019-09-19",11.5717,11.8293,11.5349,11.6159,1215800.0],["2019-09-20",11.6306,11.9324,11.6232,11.7484,1102400.0],["2019-09-23",11.6159,11.8146,11.476,11.6232,448000.0],["2019-09-24",11.6453,11.7189,11.5496,11.6968,401900.0],["2019-09-25",11.7336,12.0134,11.7042,11.9618,678000.0],["2019-09-26",11.9545,12.087,11.8809,12.0796,311100.0],["2019-09-27",12.1238,12.1311,11.9177,12.0354,331800.0],["2019-09-30",12.0428,12.1017,11.8809,11.8882,401100.0],["2019-10-01",11.9103,11.9397,11.6747,11.741,273700.0],["2019-10-02",11.6747,11.7852,11.6306,11.7778,372300.0],["2019-10-03",11.7484,11.8661,11.6085,11.741,301100.0],["2019-10-04",11.7263,11.8441,11.7042,11.8293,272200.0],["2019-10-07",11.8146,11.9029,11.7852,11.8367,387000.0],["2019-10-08",11.8146,11.8956,11.7116,11.7925,341900.0],["2019-10-09",11.8588,11.8882,11.7189,11.8293,302700.0],["2019-10-10",11.8588,11.9618,11.8514,11.9029,425100.0],["2019-10-11",11.9986,12.2121,11.9618,12.1311,413700.0],["2019-10-14",12.1311,12.1974,12.0354,12.1385,207300.0],["2019-10-15",12.1459,12.2416,12.0943,12.1238,302500.0],["2019-10-16",12.1017,12.1827,12.0575,12.1679,197800.0],["2019-10-17",12.1606,12.2857,12.1606,12.2563,302300.0],["2019-10-18",12.2121,12.3225,12.1459,12.2563,413700.0],["2019-10-21",12.2931,12.6611,12.2931,12.6464,409800.0],["2019-10-22",12.6685,12.7863,12.5654,12.7495,447700.0],["2019-10-23",12.8084,12.8673,12.7348,12.8378,324700.0],["2019-10-24",12.882,12.882,12.6979,12.7936,297900.0],["2019-10-25",12.7716,12.8746,12.6906,12.8231,453900.0],["2019-10-28",12.8378,12.9482,12.8231,12.8893,271200.0],["2019-10-29",12.882,12.9703,12.882,12.9041,309300.0],["2019-10-30",12.8967,13.1617,12.8304,13.1543,535000.0],["2019-10-31",13.0881,13.1764,12.9629,13.1175,356500.0],["2019-11-01",13.1691,13.2353,13.1028,13.2353,243400.0],["2019-11-04",13.25,13.3604,13.2132,13.3384,407600.0],["2019-11-05",13.3604,13.4414,13.2868,13.3678,448700.0],["2019-11-06",13.6181,13.6181,12.9777,13.3016,672000.0],["2019-11-07",13.3384,13.412,13.2132,13.2353,448400.0],["2019-11-08",13.1911,13.3089,13.1764,13.25,263200.0],["2019-11-11",13.2059,13.331,13.147,13.3016,379500.0],["2019-11-12",13.3604,13.4782,13.1691,13.1764,473600.0],["2019-11-13",13.1617,13.5298,13.1617,13.4488,462800.0],["2019-11-14",13.4488,13.8389,13.4488,13.8316,475800.0],["2019-11-15",13.8463,13.9052,13.7506,13.8978,507500.0],["2019-11-18",14.0524,14.3321,13.9935,14.2659,562900.0],["2019-11-19",14.3395,14.5529,14.2732,14.4867,561200.0],["2019-11-20",14.4204,14.5088,14.3248,14.4278,536500.0],["2019-11-21",14.3689,14.3689,13.9199,13.9346,637200.0],["2019-11-22",14.0229,14.0377,13.6475,13.8978,685200.0],["2019-11-25",13.4341,14.1923,13.2868,14.0892,1072400.0],["2019-11-26",14.0966,14.2511,14.0303,14.0524,452100.0],["2019-11-27",14.0598,14.3321,14.0598,14.2659,495600.0],["2019-11-29",14.2659,14.3542,14.2438,14.2438,290900.0],["2019-12-02",14.3248,14.391,14.2659,14.2806,1242400.0],["2019-12-03",14.1923,14.2732,14.045,14.1039,422700.0],["2019-12-04",14.1039,14.3248,14.1039,14.1039,478300.0],["2019-12-05",14.0671,14.1849,14.0377,14.0745,387600.0],["2019-12-06",14.1334,14.2732,13.9641,13.9714,693300.0],["2019-12-09",13.9861,14.0377,13.8684,14.023,791800.0],["2019-12-10",14.0229,14.126,13.861,13.8978,730700.0],["2019-12-11",13.8757,13.9273,13.6328,13.6475,670400.0],["2019-12-12",13.6181,13.7874,13.4193,13.4267,543600.0],["2019-12-13",13.4267,13.515,13.1322,13.2942,546800.0],["2019-12-16",13.3236,13.3678,13.0218,13.3531,866900.0],["2019-12-17",13.3899,13.4709,13.2721,13.4267,970600.0],["2019-12-18",13.5077,13.8978,13.5077,13.8242,937400.0],["2019-12-19",13.8826,13.95,13.7104,13.95,769500.0],["2019-12-20",13.9799,14.1222,13.9051,14.1147,2537600.0],["2019-12-23",14.1372,14.1896,13.9575,14.0623,806600.0],["2019-12-24",14.1072,14.1671,14.0548,14.0773,217600.0],["2019-12-26",14.1147,14.2645,14.0923,14.257,294600.0],["2019-12-27",14.4891,14.7287,14.3469,14.4142,984100.0],["2019-12-30",14.4367,14.5341,14.3543,14.5266,1010500.0],["2019-12-31",14.5041,14.7212,14.4741,14.6239,962600.0],["2020-01-02",14.6688,14.6763,14.0548,14.1597,705400.0],["2020-01-03",14.0773,14.2795,14.0773,14.2645,767200.0],["2020-01-06",14.1372,14.6164,14.1147,14.4517,965600.0],["2020-01-07",14.4966,14.4966,13.8676,13.9949,521700.0],["2020-01-08",13.9051,14.1447,13.9051,14.0698,509000.0],["2020-01-09",14.0623,14.0698,13.7478,13.9126,545200.0],["2020-01-10",13.8527,13.95,13.7254,13.8751,671300.0],["2020-01-13",13.8676,13.9874,13.7928,13.8527,576300.0],["2020-01-14",13.8227,13.8227,13.5681,13.7179,715600.0],["2020-01-15",13.6954,13.8676,13.613,13.6879,976500.0],["2020-01-16",13.7928,13.8527,13.658,13.7478,566100.0],["2020-01-17",13.8152,13.8152,13.5531,13.6655,960400.0],["2020-01-21",13.7029,13.98,13.6804,13.92,627300.0],["2020-01-22",14.0174,14.0923,13.935,13.9874,355000.0],["2020-01-23",14.0024,14.1222,13.8976,14.0773,731700.0],["2020-01-24",14.0773,14.0773,13.7478,13.8826,593900.0],["2020-01-27",13.8002,13.8302,13.6505,13.658,318500.0],["2020-01-28",13.643,13.8302,13.643,13.7478,270300.0],["2020-01-29",13.7553,13.8002,13.6505,13.6804,464300.0],["2020-01-30",13.628,13.6804,13.0365,13.0964,846100.0],["2020-01-31",13.0514,13.0889,12.8343,12.8792,699100.0],["2020-02-03",12.9391,13.2162,12.9391,13.1488,518700.0],["2020-02-04",13.2237,13.3659,13.0739,13.2911,229800.0],["2020-02-05",13.3659,13.4408,13.2162,13.3959,328500.0],["2020-02-06",13.4857,13.5157,13.351,13.3584,270800.0],["2020-02-07",13.3809,13.4109,13.2312,13.2911,407400.0],["2020-02-10",13.3884,13.5382,13.2611,13.5157,290300.0],["2020-02-11",13.5681,13.6355,13.2911,13.321,577600.0],["2020-02-12",13.351,13.351,13.1188,13.2312,561400.0],["2020-02-13",13.1638,13.3734,13.1638,13.351,240700.0],["2020-02-14",13.3734,13.5606,13.3435,13.4184,292000.0],["2020-02-18",13.4258,13.5382,13.3884,13.4783,481500.0],["2020-02-19",13.4932,13.5456,12.7145,12.7894,853100.0],["2020-02-20",12.7894,13.1039,12.7519,13.0664,866100.0],["2020-02-21",13.0215,13.0739,12.7669,13.0215,723900.0],["2020-02-24",12.7969,12.9616,12.737,12.9092,580600.0],["2020-02-25",12.9391,12.9766,12.5048,12.6022,950700.0],["2020-02-26",12.6246,12.692,12.3101,12.3176,646600.0],["2020-02-27",12.1155,12.4299,11.7336,12.1155,1527900.0],["2020-02-28",11.9507,12.1604,11.5089,12.093,1675200.0],["2020-03-02",12.1155,12.3925,11.5988,12.385,1207200.0],["2020-03-03",12.5048,12.8043,12.108,12.3176,1052400.0],["2020-03-04",12.4449,13.0589,12.3925,13.014,1497000.0],["2020-03-05",12.7519,13.0814,12.6845,12.9841,1470300.0],["2020-03-06",12.5647,12.6621,12.2502,12.6022,1097000.0],["2020-03-09",12.0031,12.0556,11.3741,11.4041,1123700.0],["2020-03-10",11.6737,11.9357,11.142,11.9058,997100.0],["2020-03-11",11.6138,11.7785,11.142,11.1795,856800.0],["2020-03-12",10.4232,10.4382,8.7309,8.7684,903800.0],["2020-03-13",9.2027,10.1611,8.8357,10.1611,1035200.0],["2020-03-16",8.5362,9.1353,8.2816,8.3415,882400.0],["2020-03-17",8.4014,8.8657,7.8249,8.8357,1096600.0],["2020-03-18",8.2442,8.7758,6.0353,6.2749,933100.0],["2020-03-19",6.2599,7.3157,5.878,7.0611,959300.0],["2020-03-20",7.151,8.1169,6.9263,7.2034,1152900.0],["2020-03-23",7.1285,7.1809,6.3797,6.7541,795600.0],["2020-03-24",7.1809,7.765,7.1809,7.6377,719600.0],["2020-03-25",7.6527,8.5437,7.413,7.6452,934800.0],["2020-03-26",7.5972,8.3547,7.1181,7.9528,679700.0],["2020-03-27",7.6436,7.8446,7.3731,7.4659,756800.0],["2020-03-30",7.3422,7.3808,6.5152,7.0872,716400.0],["2020-03-31",6.9867,7.4813,6.6698,7.319,911900.0],["2020-04-01",7.0099,7.0099,5.8815,6.1056,977700.0],["2020-04-02",6.0129,6.438,5.7037,5.897,554800.0],["2020-04-03",5.8738,5.982,5.3096,5.5955,1112100.0],["2020-04-06",5.9433,6.4225,5.9433,6.2138,865300.0],["2020-04-07",6.5462,7.0794,6.4611,6.4998,1188100.0],["2020-04-08",6.6389,6.9017,6.3761,6.8398,1157000.0],["2020-04-09",7.149,7.9682,7.0331,7.7518,878300.0],["2020-04-13",7.7286,7.7286,7.1799,7.4659,570800.0],["2020-04-14",7.6977,7.8059,7.4118,7.5045,1480300.0],["2020-04-15",7.1413,7.2726,6.7548,7.0099,548400.0],["2020-04-16",6.7007,6.8939,6.2911,6.3143,681300.0],["2020-04-17",6.5307,6.8862,6.4998,6.5462,703700.0],["2020-04-20",6.3452,6.3529,5.8892,5.9742,1898600.0],["2020-04-21",5.7424,5.9279,5.7037,5.7887,759600.0],["2020-04-22",5.8428,5.8815,5.5723,5.7733,1048600.0],["2020-04-23",5.6651,6.1443,5.6574,5.9047,639200.0],["2020-04-24",5.9356,6.0361,5.7269,5.8738,833400.0],["2020-04-27",5.9588,6.5539,5.8815,6.4457,1036200.0],["2020-04-28",6.7626,7.3963,6.7626,7.3113,933000.0],["2020-04-29",7.6745,8.3624,7.6436,8.2233,932000.0],["2020-04-30",7.945,8.0764,7.5741,7.9064,1011700.0],["2020-05-01",7.5663,7.7132,7.2417,7.4581,572900.0],["2020-05-04",7.149,7.4659,6.9635,7.2881,1120800.0],["2020-05-05",7.5432,7.7364,7.2572,7.319,803800.0],["2020-05-06",7.3422,7.4272,6.6698,6.7548,870800.0],["2020-05-07",6.8012,7.4272,6.8012,7.1567,860500.0],["2020-05-08",7.3422,8.1769,7.3422,8.0069,1219500.0],["2020-05-11",7.7673,7.7673,7.1181,7.1876,871200.0],["2020-05-12",7.2881,7.3345,6.5925,6.693,747900.0],["2020-05-13",6.5848,6.6157,6.0206,6.2911,912500.0],["2020-05-14",5.9665,6.6157,5.8351,6.4766,612100.0],["2020-05-15",6.4148,6.4998,6.0747,6.3839,1905200.0],["2020-05-18",6.8167,7.4968,6.8167,7.3808,1009400.0],["2020-05-19",7.3422,7.4659,7.0562,7.234,491900.0],["2020-05-20",7.3731,7.4968,7.1799,7.3267,782700.0],["2020-05-21",7.2726,7.6513,7.2726,7.489,619800.0],["2020-05-22",7.5586,7.5586,7.234,7.4813,788000.0],["2020-05-26",7.8446,8.2774,7.8446,8.1769,520500.0],["2020-05-27",8.5401,8.6329,8.0146,8.3083,774600.0],["2020-05-28",8.4938,8.4938,7.8987,7.9837,439900.0],["2020-05-29",7.7209,7.7827,7.3963,7.4968,774600.0],["2020-06-01",7.4968,8.0842,7.4968,7.9219,692100.0],["2020-06-02",8.1305,8.5711,8.0455,8.4165,667100.0],["2020-06-03",8.7643,9.5912,8.7643,9.483,712000.0],["2020-06-04",9.4521,10.0086,9.0889,9.9081,722300.0],["2020-06-05",10.6887,11.5543,10.5187,11.0442,1468700.0],["2020-06-08",11.4229,11.6316,11.1138,11.307,975100.0],["2020-06-09",10.8201,10.936,10.3486,10.5805,1119200.0],["2020-06-10",10.5032,10.5419,9.8076,9.9081,561800.0],["2020-06-11",8.9884,9.4599,8.5401,8.7411,692400.0],["2020-06-12",9.3207,9.4521,8.7952,9.2898,471100.0],["2020-06-15",8.6483,9.5835,8.5556,9.313,928500.0],["2020-06-16",9.9468,9.9699,9.3826,9.6917,879900.0],["2020-06-17",9.6608,9.6608,9.1275,9.2125,613400.0],["2020-06-18",9.0811,9.2975,8.9807,9.1893,464200.0],["2020-06-19",9.228,9.2744,8.6793,8.7643,1849000.0],["2020-06-22",8.6715,8.8802,8.4088,8.8725,512400.0],["2020-06-23",9.027,9.1507,8.602,8.8106,421700.0],["2020-06-24",8.5092,8.5942,7.9605,8.4319,781200.0],["2020-06-25",8.2774,8.7488,8.2774,8.7334,499700.0],["2020-06-26",8.6406,8.7411,8.3701,8.7024,760400.0],["2020-06-29",8.8879,9.0116,8.687,8.9188,399700.0],["2020-06-30",8.857,9.1739,8.7565,8.9188,572600.0],["2020-07-01",8.9592,9.2309,8.7496,8.967,445900.0],["2020-07-02",9.2698,9.3396,8.7807,8.8117,423900.0],["2020-07-06",9.0912,9.2154,8.7263,8.8195,472400.0],["2020-07-07",8.6409,8.6409,8.276,8.3381,409600.0],["2020-07-08",8.2915,8.3925,7.9655,8.3304,459400.0],["2020-07-09",8.276,8.3769,7.7947,7.9344,499100.0],["2020-07-10",7.981,8.2217,7.9732,8.0819,353500.0],["2020-07-13",8.2527,8.2527,7.8645,8.0043,625100.0],["2020-07-14",7.9965,8.113,7.7714,7.8257,270600.0],["2020-07-15",8.0897,8.2683,8.0198,8.1363,851300.0],["2020-07-16",8.1052,8.1363,7.8568,7.9655,356100.0],["2020-07-17",7.9655,8.0043,7.7093,7.8413,425800.0],["2020-07-20",7.7015,7.7714,7.4375,7.5385,319900.0],["2020-07-21",7.6937,7.849,7.6161,7.6549,490900.0],["2020-07-22",7.5385,7.8413,7.4919,7.8102,407300.0],["2020-07-23",7.7093,7.849,7.4919,7.6006,364000.0],["2020-07-24",7.5385,7.6239,7.4143,7.4298,249400.0],["2020-07-27",7.3754,7.4764,7.1969,7.4453,388100.0],["2020-07-28",7.3987,7.8568,7.3987,7.7714,555600.0],["2020-07-29",7.8102,7.9034,7.5229,7.8568,483000.0],["2020-07-30",7.6316,7.8645,7.5307,7.7559,707500.0],["2020-07-31",7.7403,7.8335,7.5152,7.6627,573700.0],["2020-08-03",7.6937,7.6937,7.3521,7.5229,389500.0],["2020-08-04",7.4764,8.0897,7.4764,8.0353,732800.0],["2020-08-05",8.1518,8.1984,7.7947,7.7947,780200.0],["2020-08-06",7.7947,8.276,7.7714,8.113,1056800.0],["2020-08-07",8.0509,8.4235,7.9499,8.3925,780200.0],["2020-08-10",8.4934,8.8661,8.4391,8.6642,376700.0],["2020-08-11",8.9204,9.2931,8.8738,8.9126,751800.0],["2020-08-12",9.0912,9.2154,8.9282,9.0601,515800.0],["2020-08-13",8.9437,9.13,8.703,8.7496,499700.0],["2020-08-14",8.6797,9.0058,8.6409,8.9204,468300.0],["2020-08-17",8.9049,9.0524,8.6797,9.0213,371900.0],["2020-08-18",8.9825,8.9825,8.5012,8.7185,460000.0],["2020-08-19",9.13,9.13,8.5245,8.5477,542700.0],["2020-08-20",8.4623,8.8195,8.408,8.6487,312900.0],["2020-08-21",8.5245,8.7574,8.3304,8.5245,360100.0],["2020-08-24",8.6331,9.1533,8.4468,9.0679,794000.0],["2020-08-25",9.0369,9.2232,8.8583,9.0213,451700.0],["2020-08-26",8.9515,9.0601,8.5943,8.703,521300.0],["2020-08-27",8.7574,9.0446,8.7341,8.8971,352400.0],["2020-08-28",9.0058,9.0058,8.7263,8.8505,598300.0],["2020-08-31",8.7884,8.8971,8.6254,8.7263,726400.0],["2020-09-01",8.6331,9.1223,8.5089,8.9359,1154400.0],["2020-09-02",8.9204,9.4406,8.8272,9.3862,1198000.0],["2020-09-03",9.4173,9.821,9.4173,9.5493,951600.0],["2020-09-04",9.6735,9.8676,9.5182,9.7744,644400.0],["2020-09-08",9.6657,9.7433,9.2387,9.2387,591900.0],["2020-09-09",9.2931,9.4639,9.0213,9.0601,511200.0],["2020-09-10",9.0446,9.1455,8.8816,8.8816,426400.0],["2020-09-11",8.8971,8.8971,8.4701,8.6331,432000.0],["2020-09-14",8.8816,9.0601,8.7651,9.0136,372200.0],["2020-09-15",9.0601,9.6114,9.0601,9.5027,629300.0],["2020-09-16",9.6191,9.9064,9.526,9.7201,636900.0],["2020-09-17",9.6657,9.7666,9.4949,9.5881,542200.0],["2020-09-18",9.6347,9.6424,9.3862,9.4949,1632200.0],["2020-09-21",9.2387,9.2465,8.7574,8.9282,874300.0],["2020-09-22",8.9359,9.1766,8.7418,8.7651,565300.0],["2020-09-23",8.7496,8.9359,8.2061,8.2061,782500.0],["2020-09-24",8.2294,8.3537,8.0586,8.2683,462500.0],["2020-09-25",8.1906,8.4856,8.1906,8.4546,292500.0],["2020-09-28",8.6176,9.1533,8.6176,9.0446,390900.0],["2020-09-29",9.0369,9.0524,8.7185,8.967,372000.0],["2020-09-30",9.0369,9.2931,8.9049,8.9903,662000.0],["2020-10-01",9.0137,9.3342,9.0059,9.3342,416800.0],["2020-10-02",8.9903,9.5922,8.8574,9.5297,374600.0],["2020-10-05",9.6626,9.7642,9.3421,9.4281,403500.0],["2020-10-06",9.5688,9.7877,9.3968,9.4906,466700.0],["2020-10-07",9.6704,9.7017,9.3577,9.4124,724800.0],["2020-10-08",9.4984,9.5922,9.4202,9.5531,409100.0],["2020-10-09",9.686,9.7095,9.2561,9.3108,399900.0],["2020-10-12",9.303,9.4359,9.1779,9.2952,219500.0],["2020-10-13",9.1779,9.2248,8.9043,9.0294,398900.0],["2020-10-14",8.9825,9.0997,8.8652,8.8886,233100.0],["2020-10-15",8.7714,9.1075,8.7401,9.0215,282300.0],["2020-10-16",8.9903,8.9903,8.5759,8.8261,327100.0],["2020-10-19",8.873,8.8808,8.6385,8.6385,344700.0],["2020-10-20",8.7636,8.959,8.6854,8.7948,258500.0],["2020-10-21",8.8652,8.8652,8.615,8.701,188300.0],["2020-10-22",8.6776,9.0684,8.6307,9.0294,257400.0],["2020-10-23",9.131,9.2248,9.0215,9.217,250600.0],["2020-10-26",9.0372,9.0684,8.7714,8.9121,302000.0],["2020-10-27",8.9199,8.9981,8.4587,8.4587,321400.0],["2020-10-28",8.1616,8.3883,8.0053,8.1538,430800.0],["2020-10-29",8.0678,8.3883,7.8176,8.2163,366100.0],["2020-10-30",8.1772,8.2007,7.888,8.0991,647400.0],["2020-11-02",8.2007,8.2476,7.9505,8.2007,495600.0],["2020-11-03",8.3649,8.5759,8.1929,8.4978,275800.0],["2020-11-04",8.3649,8.3649,8.0522,8.2241,456300.0],["2020-11-05",8.2554,8.4978,8.2007,8.2554,263800.0],["2020-11-06",8.3336,8.4196,7.974,7.9974,500600.0],["2020-11-09",8.7636,10.4834,8.7636,9.9597,722700.0],["2020-11-10",10.0769,10.9525,9.9675,10.8118,640300.0],["2020-11-11",10.7805,10.7805,10.0457,10.4444,347200.0],["2020-11-12",10.2176,10.4209,9.944,10.1238,776300.0],["2020-11-13",10.1942,10.8743,10.1942,10.7571,523900.0],["2020-11-16",11.187,11.6717,11.0307,11.4059,617200.0],["2020-11-17",11.2574,11.5935,10.9759,11.5623,440200.0],["2020-11-18",11.6092,11.8672,11.4372,11.4528,1128200.0],["2020-11-19",11.3434,11.6639,11.0229,11.5779,433000.0],["2020-11-20",11.4997,11.6248,11.359,11.5232,469200.0],["2020-11-23",11.7968,12.2033,11.7264,11.8203,499600.0],["2020-11-24",12.2424,12.6489,12.0782,12.1408,579400.0],["2020-11-25",11.961,12.0548,11.6326,11.875,438000.0],["2020-11-27",11.8828,12.0235,11.5545,11.6326,245300.0],["2020-11-30",11.5232,11.6404,11.2574,11.2574,788800.0],["2020-12-01",11.4763,11.6874,11.273,11.3825,421000.0],["2020-12-02",11.3356,11.6248,11.2183,11.4137,337400.0],["2020-12-03",11.4763,11.617,11.3356,11.3981,478000.0],["2020-12-04",11.5232,11.875,11.4763,11.8515,188900.0],["2020-12-07",11.8124,12.0001,11.5857,11.789,679600.0],["2020-12-08",11.6639,11.9297,11.5466,11.7655,602600.0],["2020-12-09",11.8359,11.9062,11.6014,11.8515,424700.0],["2020-12-10",11.8984,12.1173,11.6639,11.9766,433500.0],["2020-12-11",11.8203,11.9141,11.5701,11.8046,223600.0],["2020-12-14",12.0861,12.1017,11.6795,11.7108,499200.0],["2020-12-15",11.8281,12.258,11.6795,12.219,289400.0],["2020-12-16",12.2268,12.2737,11.7655,11.9766,347300.0],["2020-12-17",12.0235,12.2659,11.8124,12.2424,459700.0],["2020-12-18",12.1173,12.2033,11.5466,11.6952,1177800.0],["2020-12-21",11.4372,11.5545,11.2574,11.4606,422000.0],["2020-12-22",11.4606,11.5466,11.2574,11.445,237000.0],["2020-12-23",11.4685,11.6795,11.3746,11.4372,224400.0],["2020-12-24",11.5623,11.7499,11.3434,11.6014,193800.0],["2020-12-28",11.6483,11.9141,11.5154,11.7421,388800.0],["2020-12-29",11.7812,12.0235,11.4606,11.5232,287900.0],["2020-12-30",11.531,11.7733,11.4606,11.4606,237600.0],["2020-12-31",11.3825,11.7733,11.2183,11.6952,280500.0],["2021-01-04",11.8046,11.8046,11.1792,11.2027,335300.0],["2021-01-05",11.2496,11.5779,11.2496,11.4137,353100.0],["2021-01-06",11.5075,12.4144,11.5075,12.1799,733900.0],["2021-01-07",12.1562,12.1562,11.7694,11.872,402500.0],["2021-01-08",11.9983,12.0615,11.7299,12.0536,638800.0],["2021-01-11",11.9115,12.0536,11.7615,11.9115,435700.0],["2021-01-12",11.9273,12.3141,11.801,12.2746,567100.0],["2021-01-13",12.2588,12.6614,12.2193,12.6219,367500.0],["2021-01-14",12.6851,13.3876,12.6851,13.2218,696800.0],["2021-01-15",12.9929,13.3402,12.7324,13.2692,715300.0],["2021-01-19",13.356,13.3639,13.0561,13.1981,1099000.0],["2021-01-20",13.4034,13.6323,13.0718,13.3718,526200.0],["2021-01-21",13.3402,13.3402,12.6456,12.9298,399200.0],["2021-01-22",12.6929,13.285,12.5903,13.2692,414700.0],["2021-01-25",13.0561,13.6875,13.0245,13.506,397100.0],["2021-01-26",13.6639,13.7349,13.4034,13.6481,241400.0],["2021-01-27",13.3639,13.7586,13.1034,13.577,627200.0],["2021-01-28",13.7665,14.0112,13.356,13.4113,606700.0],["2021-01-29",13.3087,13.3244,12.5114,12.5824,609600.0],["2021-02-01",12.5903,12.7719,12.2509,12.7245,374900.0],["2021-02-02",12.8429,12.8903,12.5666,12.7087,201400.0],["2021-02-03",12.6693,12.7798,12.3219,12.7561,302700.0],["2021-02-04",12.7324,13.1508,12.7324,13.0008,361300.0],["2021-02-05",13.1981,13.2139,12.9692,13.1508,275400.0],["2021-02-08",13.2455,13.5218,13.1429,13.5139,477200.0],["2021-02-09",13.6165,13.7902,13.4586,13.7112,635200.0],["2021-02-10",13.8138,14.177,13.6639,13.7744,258400.0],["2021-02-11",13.7349,13.9954,13.6165,13.8138,625200.0],["2021-02-12",14.0822,14.319,13.6797,14.248,417500.0],["2021-02-16",14.3822,14.84,14.1691,14.3032,442800.0],["2021-02-17",14.1848,14.5874,14.027,14.4532,613200.0],["2021-02-18",14.398,14.5085,14.2322,14.4532,300300.0],["2021-02-19",14.5164,14.8163,14.4532,14.4848,376500.0],["2021-02-22",14.3743,15.211,14.3427,15.0768,386400.0],["2021-02-23",15.0374,15.2584,14.84,15.0058,508200.0],["2021-02-24",15.1479,15.3768,14.8716,15.3215,475000.0],["2021-02-25",15.5268,15.8267,15.1715,15.2268,628100.0],["2021-02-26",15.3452,15.4084,14.8479,15.1321,411000.0],["2021-03-01",15.3847,15.5899,15.2663,15.2742,509000.0],["2021-03-02",15.2268,15.2347,14.8005,14.9347,273800.0],["2021-03-03",15.0374,15.6688,15.0374,15.361,406100.0],["2021-03-04",15.5189,15.7636,15.0847,15.4399,538000.0],["2021-03-05",15.7162,15.8741,15.061,15.8583,470900.0],["2021-03-08",15.9372,16.9397,15.6767,16.8529,643900.0],["2021-03-09",16.8134,16.9239,16.1661,16.4345,481300.0],["2021-03-10",16.545,16.6634,16.1977,16.3872,1107900.0],["2021-03-11",16.5529,16.9081,16.1977,16.2688,1113000.0],["2021-03-12",16.474,16.695,16.1582,16.4977,683700.0],["2021-03-15",16.4582,16.6713,16.1188,16.3398,589600.0],["2021-03-16",16.1504,16.5135,15.8188,15.9293,574700.0],["2021-03-17",15.8425,16.1109,15.6688,15.9214,860400.0],["2021-03-18",15.882,16.324,15.8109,15.9846,2154000.0],["2021-03-19",16.0162,16.0872,15.511,15.5741,1418000.0],["2021-03-22",15.5662,15.7241,15.2031,15.2978,564400.0],["2021-03-23",15.1005,15.4005,14.7216,14.8558,428200.0],["2021-03-24",14.9821,15.4084,14.7216,14.769,647500.0],["2021-03-25",14.7216,15.5268,14.5006,15.3768,700400.0],["2021-03-26",15.5978,15.7083,15.3531,15.6925,478300.0],["2021-03-29",15.582,15.732,15.1715,15.1794,653700.0],["2021-03-30",15.3057,16.0162,15.3057,15.7951,926500.0],["2021-03-31",15.7083,15.8425,15.211,15.2268,609500.0],["2021-04-01",15.29,15.6688,15.2584,15.6215,627300.0],["2021-04-05",15.8109,15.8504,15.211,15.5189,585200.0],["2021-04-06",15.5268,15.953,15.5268,15.8899,761800.0],["2021-04-07",15.7386,15.9615,15.3963,15.7147,498600.0],["2021-04-08",15.6112,15.7386,15.4839,15.5396,397200.0],["2021-04-09",15.6908,15.7705,15.5396,15.6351,255700.0],["2021-04-12",15.6272,15.7864,15.4441,15.7306,395700.0],["2021-04-13",15.651,15.7864,15.452,15.667,311500.0],["2021-04-14",15.6351,15.8899,15.5714,15.5953,563100.0],["2021-04-15",15.7864,15.9456,15.5953,15.9137,549000.0],["2021-04-16",16.0172,16.0172,15.8103,15.8341,423100.0],["2021-04-19",15.858,15.9297,15.5157,15.7466,533900.0],["2021-04-20",15.6192,15.8501,15.4281,15.7943,621700.0],["2021-04-21",15.7864,16.3436,15.6829,16.1207,567200.0],["2021-04-22",16.1844,16.3834,15.9456,15.9536,319900.0],["2021-04-23",15.9774,16.463,15.8978,16.3516,535700.0],["2021-04-26",16.5506,16.7098,16.2879,16.4153,451600.0],["2021-04-27",16.4869,16.7098,16.2959,16.6461,516800.0],["2021-04-28",16.686,16.8054,16.5188,16.5745,465400.0],["2021-04-29",16.6382,16.9885,16.5188,16.6859,428300.0],["2021-04-30",16.5427,16.5984,16.1207,16.5665,605600.0],["2021-05-03",16.7337,17.1238,16.6143,17.0203,636400.0],["2021-05-04",17.0522,17.1954,16.7656,16.8611,367700.0],["2021-05-05",16.8054,16.8691,16.6302,16.678,566700.0],["2021-05-06",16.7576,16.9487,16.5586,16.8929,406600.0],["2021-05-07",16.8133,17.1954,16.8133,17.1795,239400.0],["2021-05-10",17.2273,17.4343,16.7974,16.7974,403900.0],["2021-05-11",16.479,16.5188,16.2083,16.3436,289900.0],["2021-05-12",16.2879,16.4312,15.667,15.7068,356800.0],["2021-05-13",15.7227,16.1207,15.7147,15.9615,399100.0],["2021-05-14",16.0491,16.3675,15.858,16.3675,555200.0],["2021-05-17",16.3198,16.3755,16.065,16.2481,470900.0],["2021-05-18",16.3277,16.3516,16.1128,16.1446,342700.0],["2021-05-19",15.9854,16.0889,15.6112,16.0252,267200.0],["2021-05-20",16.0411,16.0411,15.6351,16.0013,360300.0],["2021-05-21",16.1048,16.1844,15.9934,16.1287,270100.0],["2021-05-24",16.2003,16.4153,16.1048,16.2959,327500.0],["2021-05-25",16.3436,16.5347,16.0968,16.1128,396700.0],["2021-05-26",16.1526,16.7656,15.9615,16.7098,547700.0],["2021-05-27",16.8452,17.0681,16.7496,16.8133,387500.0],["2021-05-28",16.9566,16.9725,16.7496,16.877,288800.0],["2021-06-01",16.9248,17.2751,16.9248,17.2114,414700.0],["2021-06-02",17.2512,17.6015,17.0681,17.5537,516500.0],["2021-06-03",17.5378,17.6015,17.3626,17.5298,632200.0],["2021-06-04",17.6174,17.6174,17.2591,17.3547,351400.0],["2021-06-07",17.3387,17.9915,17.3387,17.8801,399000.0],["2021-06-08",17.896,18.2781,17.8562,18.2065,448800.0],["2021-06-09",18.2781,18.3657,18.2304,18.3259,325000.0],["2021-06-10",18.31,18.4214,18.1109,18.302,428500.0],["2021-06-11",18.31,18.3259,18.0791,18.2463,428200.0],["2021-06-14",18.2383,18.3737,18.2065,18.3657,1047700.0],["2021-06-15",18.2542,18.4135,18.0871,18.31,601200.0],["2021-06-16",18.2383,18.3338,18.095,18.1587,422500.0],["2021-06-17",18.1906,18.1906,17.3626,17.5855,488700.0],["2021-06-18",17.4582,17.4661,16.9566,16.9885,796300.0],["2021-06-21",17.1158,17.6174,17.092,17.5616,527600.0],["2021-06-22",17.5378,17.6253,17.2353,17.3865,318400.0],["2021-06-23",17.3308,17.5855,17.2273,17.3945,279400.0],["2021-06-24",17.4661,17.4661,17.0999,17.3626,217500.0],["2021-06-25",17.4024,17.7049,17.2751,17.5935,1039700.0],["2021-06-28",17.5218,17.6094,17.0681,17.4582,476200.0],["2021-06-29",17.482,17.8801,17.4184,17.4741,398600.0],["2021-06-30",17.4422,17.7368,17.3547,17.5218,625000.0],["2021-07-01",17.6094,17.8244,17.4741,17.5855,516800.0],["2021-07-02",17.6492,17.6731,17.1875,17.2751,307900.0],["2021-07-06",17.2591,17.3467,16.7894,17.2512,431900.0],["2021-07-07",17.1556,17.2353,16.7815,16.9327,366500.0],["2021-07-08",16.6838,16.9006,16.4269,16.6196,398100.0],["2021-07-09",16.8284,17.2699,16.74,17.2619,247700.0],["2021-07-12",17.1335,17.6393,17.0853,17.5831,616800.0],["2021-07-13",17.5831,17.6072,17.0773,17.1335,274100.0],["2021-07-14",17.1575,17.4386,17.0612,17.1013,428600.0],["2021-07-15",17.0853,17.1977,16.8444,17.013,437900.0],["2021-07-16",17.1816,17.278,16.6758,16.724,312400.0],["2021-07-19",15.9934,15.9934,14.7971,15.054,3252200.0],["2021-07-20",15.0139,16.0014,14.9577,15.8167,1588600.0],["2021-07-21",15.9532,16.2503,15.7766,15.9291,1095200.0],["2021-07-22",15.8167,15.889,15.3029,15.3832,1803700.0],["2021-07-23",15.8489,15.8489,15.1664,15.5598,1223400.0],["2021-07-26",15.6321,15.9452,15.5357,15.8007,758900.0],["2021-07-27",15.6722,16.0737,15.6321,16.0656,1055000.0],["2021-07-28",16.0977,16.178,15.5839,15.9613,1096200.0],["2021-07-29",16.1218,16.5313,16.0656,16.2021,655000.0],["2021-07-30",16.17,16.4912,16.0977,16.1861,1514600.0],["2021-08-02",16.2101,16.6036,15.897,16.0014,1060500.0],["2021-08-03",16.0175,16.0175,15.5036,15.881,1351600.0],["2021-08-04",15.6562,15.8729,15.4314,15.4554,1201200.0],["2021-08-05",15.6481,16.0415,15.6321,16.0255,549200.0],["2021-08-06",16.2262,16.435,16.1299,16.4189,573800.0],["2021-08-09",16.3065,16.3386,15.9372,15.9532,666200.0],["2021-08-10",15.9452,16.0255,15.6883,15.8649,709600.0],["2021-08-11",15.9693,16.0656,15.7124,16.0576,793800.0],["2021-08-12",16.1861,16.2182,15.5678,15.8488,665600.0],["2021-08-13",15.8248,16.0817,15.6642,15.881,810400.0],["2021-08-16",15.7686,16.0014,15.5919,15.624,637100.0],["2021-08-17",15.4715,15.6802,14.9737,15.2226,763700.0],["2021-08-18",15.0781,15.4073,14.9817,15.2065,626100.0],["2021-08-19",15.0139,15.2306,14.8212,15.0379,768200.0],["2021-08-20",14.9496,15.2547,14.7971,15.2306,689200.0],["2021-08-23",15.2146,15.3832,15.0861,15.2306,616500.0],["2021-08-24",15.327,15.4233,15.1664,15.3591,479700.0],["2021-08-25",15.8328,16.4992,15.7204,16.2583,1492700.0],["2021-08-26",16.2904,16.3306,16.0415,16.0576,643600.0],["2021-08-27",16.1218,16.5955,16.1218,16.4671,657200.0],["2021-08-30",16.459,16.4831,16.1218,16.2744,404400.0],["2021-08-31",16.2021,16.435,16.1379,16.2663,829600.0],["2021-09-01",16.6598,16.6758,16.4269,16.5714,656200.0],["2021-09-02",16.7882,16.8203,16.5393,16.6758,608500.0],["2021-09-03",16.6196,16.716,16.4831,16.6838,542100.0],["2021-09-07",16.6116,16.6758,16.3627,16.4912,571400.0],["2021-09-08",16.3868,16.6036,16.2182,16.3707,621700.0],["2021-09-09",16.2744,16.6196,16.0737,16.3948,964200.0],["2021-09-10",16.451,16.4912,15.9693,15.9934,800800.0],["2021-09-13",16.1379,16.6276,15.9372,16.5634,707700.0],["2021-09-14",16.6116,16.6517,16.3627,16.5233,497000.0],["2021-09-15",16.5875,16.8685,16.4992,16.6838,720300.0],["2021-09-16",16.7079,16.9889,16.6437,16.7802,476000.0],["2021-09-17",16.8123,16.8685,16.5152,16.5714,1213800.0],["2021-09-20",16.2503,16.5393,16.0817,16.443,501700.0],["2021-09-21",16.5313,16.7481,16.459,16.4751,370600.0],["2021-09-22",16.6517,16.8685,16.6036,16.7481,396000.0],["2021-09-23",16.8846,17.0853,16.8203,16.8284,564000.0],["2021-09-24",16.7802,16.9327,16.6758,16.6838,458500.0],["2021-09-27",16.7481,17.0853,16.5634,16.5634,395600.0],["2021-09-28",16.5634,16.6999,16.4028,16.6437,493000.0],["2021-09-29",16.6999,17.0532,16.6517,16.9889,838200.0],["2021-09-30",17.1266,17.1266,16.4707,16.4869,976300.0],["2021-10-01",16.6003,17.41,16.495,17.329,561600.0],["2021-10-04",17.3533,17.6853,17.2076,17.572,544500.0],["2021-10-05",17.5558,17.5639,17.3128,17.3128,590700.0],["2021-10-06",17.1752,17.5234,16.8027,17.5153,454100.0],["2021-10-07",17.6287,17.9931,17.5963,17.7582,562600.0],["2021-10-08",17.8149,17.9688,17.5315,17.5558,254100.0],["2021-10-11",17.5558,17.9688,17.5396,17.8311,502800.0],["2021-10-12",17.8473,18.0902,17.7015,17.9445,566800.0],["2021-10-13",17.8716,17.993,17.7015,17.9445,861600.0],["2021-10-14",18.1226,18.1226,17.8716,17.9202,363500.0],["2021-10-15",18.1793,18.236,17.6934,17.6934,570500.0],["2021-10-18",17.5558,17.8392,17.4829,17.8311,1321600.0],["2021-10-19",17.3776,17.5072,17.1266,17.3048,5218900.0],["2021-10-20",17.2967,17.7501,16.9646,17.7015,3568000.0],["2021-10-21",17.6934,17.7258,17.0294,17.1509,38464300.0],["2021-10-22",17.2481,17.2886,17.078,17.1104,2791200.0],["2021-10-25",17.1752,17.2724,17.0861,17.2157,2156200.0],["2021-10-26",17.2076,17.4586,17.1185,17.1833,1973100.0],["2021-10-27",17.2885,17.4262,16.5112,16.5598,2733600.0],["2021-10-28",16.5598,16.6812,16.3897,16.5274,2228700.0],["2021-10-29",16.2925,16.6245,16.1387,16.4383,2665000.0],["2021-11-01",16.4788,17.2238,16.4302,17.2157,2558200.0],["2021-11-02",17.3614,17.41,16.908,17.0051,2017800.0],["2021-11-03",17.0051,17.9688,17.0051,17.7096,1642800.0],["2021-11-04",17.7906,17.9688,17.1347,17.2724,1798400.0],["2021-11-05",17.6691,18.155,17.491,17.904,1556500.0],["2021-11-08",17.985,18.0983,17.3695,17.5072,911100.0],["2021-11-09",17.4505,17.6368,17.41,17.4667,773900.0],["2021-11-10",17.3776,17.6529,17.3776,17.5234,864800.0],["2021-11-11",17.5315,17.823,17.41,17.6934,695100.0],["2021-11-12",17.7339,17.8797,17.5639,17.8311,1422800.0],["2021-11-15",17.9445,18.0254,17.6044,18.0173,1217600.0],["2021-11-16",18.0416,18.0416,17.6772,17.8392,1409000.0],["2021-11-17",17.7258,17.9121,17.5963,17.8878,1495700.0],["2021-11-18",18.0012,18.0821,17.7906,17.9607,1245700.0],["2021-11-19",17.7582,17.8392,17.4748,17.7015,1962700.0],["2021-11-22",17.8716,18.1307,17.6529,18.0254,2300500.0],["2021-11-23",18.0011,18.4141,17.9607,18.236,1789500.0],["2021-11-24",18.0416,18.317,17.8797,18.1145,718200.0],["2021-11-26",17.3128,17.3209,16.5598,16.8432,1175200.0],["2021-11-29",17.1752,17.1752,16.4059,16.4626,2651300.0],["2021-11-30",16.2278,16.4059,16.001,16.2925,3096100.0],["2021-12-01",16.8594,16.9808,15.831,15.831,1454900.0],["2021-12-02",16.0091,16.6812,15.8472,16.6084,1600700.0],["2021-12-03",16.5922,16.746,16.333,16.6164,1525200.0],["2021-12-06",16.9242,17.4181,16.8837,17.3048,1722700.0],["2021-12-07",17.491,17.491,17.2238,17.41,1914000.0],["2021-12-08",17.4424,17.7825,17.3695,17.6772,1391300.0],["2021-12-09",17.4181,17.5882,17.2805,17.3857,2285600.0],["2021-12-10",17.5153,17.5639,16.9646,17.1752,1407000.0],["2021-12-13",17.1185,17.3209,16.7298,16.8513,1873300.0],["2021-12-14",16.8513,16.997,16.5193,16.5679,2063100.0],["2021-12-15",16.5679,16.6569,16.1873,16.5921,2083700.0],["2021-12-16",16.7622,16.9242,16.4788,16.6812,1275200.0],["2021-12-17",16.5436,16.827,16.3735,16.6084,3416200.0],["2021-12-20",16.3735,16.3978,15.75,16.2116,1568700.0],["2021-12-21",16.3654,17.1995,16.2925,17.1671,1117200.0],["2021-12-22",17.159,17.5477,17.0213,17.2886,1390000.0],["2021-12-23",17.4424,17.5072,17.2076,17.3371,811300.0],["2021-12-27",17.1995,17.4586,17.0294,17.4586,1010900.0],["2021-12-28",17.3695,17.6125,17.3048,17.4424,849700.0],["2021-12-29",17.4424,17.5315,17.1914,17.4829,825000.0],["2021-12-30",17.5396,17.7663,17.5396,17.5801,860700.0],["2021-12-31",17.5477,17.7825,17.5234,17.6368,792500.0],["2022-01-03",17.742,18.0416,17.5882,17.7663,1124200.0],["2022-01-04",17.9283,18.1712,17.8635,18.0497,903500.0],["2022-01-05",18.0092,18.1874,17.5639,17.661,1663200.0],["2022-01-06",17.6937,18.0041,17.6284,17.8244,1527600.0],["2022-01-07",17.7836,18.0532,17.7427,17.9306,1264300.0],["2022-01-10",17.8408,17.9388,17.6856,17.8571,1156700.0],["2022-01-11",17.8489,17.9388,17.4568,17.8326,700500.0],["2022-01-12",17.9633,18.0041,17.7509,17.8979,938700.0],["2022-01-13",18.3799,18.6822,18.0858,18.5678,1819500.0],["2022-01-14",18.4289,18.5596,17.9388,18.1839,1116700.0],["2022-01-18",18.0041,18.094,17.5875,17.6447,952100.0],["2022-01-19",17.6284,17.7509,17.0402,17.0729,790800.0],["2022-01-20",16.9994,17.5222,16.7788,16.8197,977000.0],["2022-01-21",16.8115,17.0811,16.6563,16.836,1606300.0],["2022-01-24",16.6644,17.0484,16.1907,17.0402,1968700.0],["2022-01-25",16.7461,17.3098,16.5746,17.0157,1866600.0],["2022-01-26",17.0974,17.6529,16.9177,17.0974,1713200.0],["2022-01-27",17.318,17.4732,16.6726,16.787,1383000.0],["2022-01-28",16.6971,17.2199,16.3132,17.2199,1469200.0],["2022-01-31",16.9994,17.1382,16.787,17.0566,1475100.0],["2022-02-01",16.983,17.0974,16.6808,16.9585,1046300.0],["2022-02-02",16.8687,17.1219,16.8442,16.9994,1170900.0],["2022-02-03",16.934,17.0157,16.8115,16.8278,921700.0],["2022-02-04",16.5828,16.9749,16.4112,16.8278,1810000.0],["2022-02-07",16.8197,16.9422,16.5991,16.738,1694200.0],["2022-02-08",16.7461,17.2363,16.7461,17.0647,1602300.0],["2022-02-09",17.2118,17.8489,17.2118,17.8408,2437700.0],["2022-02-10",17.5549,18.241,17.465,17.6937,2987500.0],["2022-02-11",17.7591,18.0205,17.3751,17.6937,1789400.0],["2022-02-14",17.7182,17.8081,17.2934,17.4568,1808200.0],["2022-02-15",17.8734,18.1185,17.4895,17.6937,2328600.0],["2022-02-16",17.6856,18.2329,17.6529,18.1185,1833700.0],["2022-02-17",17.9388,18.045,17.7754,17.8734,1729200.0],["2022-02-18",17.9143,18.1757,17.7182,17.8081,1854400.0],["2022-02-22",17.661,17.9306,17.318,17.5875,1507400.0],["2022-02-23",17.7754,17.8898,17.3915,17.4078,2844100.0],["2022-02-24",16.9258,17.9633,16.836,17.8979,2613600.0],["2022-02-25",18.0123,18.5351,17.9306,18.4289,1833900.0],["2022-02-28",18.094,18.4289,17.7999,17.9143,1985100.0],["2022-03-01",17.8734,18.0613,17.5875,17.8081,2094500.0],["2022-03-02",17.9306,18.2574,17.7591,18.1348,1890100.0],["2022-03-03",18.3064,18.5678,18.143,18.5514,1908100.0],["2022-03-04",18.3146,18.5106,17.8734,18.5024,2390600.0],["2022-03-07",18.5024,18.5433,17.9225,17.9306,2532800.0],["2022-03-08",18.0041,18.576,17.8163,18.4126,1906900.0],["2022-03-09",18.7883,18.9354,18.5596,18.6576,1523200.0],["2022-03-10",18.3554,18.5433,18.1512,18.5351,2027900.0],["2022-03-11",18.7475,18.9109,18.2002,18.2165,1885100.0],["2022-03-14",18.3391,18.4698,17.8571,17.9388,1183800.0],["2022-03-15",18.094,18.2165,17.6856,17.947,1532000.0],["2022-03-16",18.0858,18.2574,17.5712,18.0205,1608900.0],["2022-03-17",17.7999,18.0368,17.5794,17.7427,2534600.0],["2022-03-18",17.7672,18.3146,17.6202,18.2982,3930900.0],["2022-03-21",18.3309,18.3881,17.7591,17.9388,1300900.0],["2022-03-22",18.045,18.3636,17.8979,18.1185,1287300.0],["2022-03-23",18.0613,18.1593,17.7509,17.8163,1457000.0],["2022-03-24",17.8163,17.9878,17.6202,17.9878,1202900.0],["2022-03-25",18.0532,18.3799,18.0205,18.3391,700100.0],["2022-03-28",18.2982,18.3391,18.0858,18.3309,627700.0],["2022-03-29",18.6086,19.0743,18.4534,18.9599,1362900.0],["2022-03-30",18.9354,18.9844,18.625,18.7883,1050200.0],["2022-03-31",18.8047,18.9354,18.5433,18.6005,1302100.0],["2022-04-01",18.723,18.772,18.4616,18.7557,1174900.0],["2022-04-04",18.7557,18.7557,18.2084,18.5841,721900.0],["2022-04-05",18.576,18.8129,17.996,18.0205,697600.0],["2022-04-06",17.8979,18.3064,17.7672,18.1839,1046400.0],["2022-04-07",18.1014,18.1509,17.7717,17.9118,978700.0],["2022-04-08",17.8954,18.2663,17.8212,18.1591,932800.0],["2022-04-11",18.1591,18.4311,18.0025,18.1179,811200.0],["2022-04-12",18.2828,18.4888,18.1839,18.3322,861900.0],["2022-04-13",18.4064,18.629,18.2663,18.5878,919800.0],["2022-04-14",18.6372,18.8021,18.4394,18.4476,776100.0],["2022-04-18",18.4311,18.5383,18.1839,18.2663,626600.0],["2022-04-19",18.3734,18.6125,18.2828,18.4971,1077500.0],["2022-04-20",18.6455,18.9257,18.5795,18.7609,1066800.0],["2022-04-21",18.9504,19.0741,18.596,18.6537,1141100.0],["2022-04-22",18.6372,18.6702,18.324,18.4641,1223700.0],["2022-04-25",18.4394,18.5136,17.8624,18.4806,893900.0],["2022-04-26",18.2168,18.5136,18.1756,18.2333,969700.0],["2022-04-27",18.2003,18.3652,17.986,18.1426,1122400.0],["2022-04-28",18.291,18.7444,18.0108,18.6619,847200.0],["2022-04-29",18.9834,19.2142,18.3157,18.3817,2628700.0],["2022-05-02",18.4724,18.5301,17.5904,18.0272,2095100.0],["2022-05-03",18.0108,18.3734,17.7635,18.1756,790700.0],["2022-05-04",18.291,18.6784,18.019,18.6207,1058200.0],["2022-05-05",18.3982,18.7196,17.747,18.0272,1042300.0],["2022-05-06",17.8459,18.1591,17.5821,17.8459,1329900.0],["2022-05-09",17.6975,17.8129,17.0958,17.2194,1175000.0],["2022-05-10",17.4173,17.5327,16.7496,17.0051,1669700.0],["2022-05-11",17.0546,17.2854,16.4528,16.5023,1877000.0],["2022-05-12",16.527,17.0628,16.3622,17.0463,1848200.0],["2022-05-13",17.2277,17.5079,17.104,17.475,1698100.0],["2022-05-16",17.4997,17.9366,17.4173,17.7717,1471300.0],["2022-05-17",17.9943,18.357,17.9695,18.291,1515700.0],["2022-05-18",18.2663,18.3982,17.104,17.3183,1435800.0],["2022-05-19",17.1535,17.4502,16.7743,16.8155,1772300.0],["2022-05-20",17.0216,17.0546,15.8511,16.288,2279600.0],["2022-05-23",16.5435,16.593,16.0984,16.3127,1866000.0],["2022-05-24",16.2303,16.7001,15.9006,16.6259,1642500.0],["2022-05-25",16.56,17.0463,16.4116,16.9309,1732700.0],["2022-05-26",17.1452,17.4585,16.9721,17.1452,1321300.0],["2022-05-27",17.2689,17.5327,17.0711,17.5079,1050900.0],["2022-05-31",17.3101,17.4502,17.1205,17.2771,1775500.0],["2022-06-01",17.3183,17.3266,16.6095,16.7908,1176300.0],["2022-06-02",16.8073,17.137,16.593,17.1205,1018300.0],["2022-06-03",16.9969,17.0875,16.7578,16.8485,728900.0],["2022-06-06",17.1452,17.1452,16.7249,16.832,1282700.0],["2022-06-07",16.6919,17.1535,16.6259,17.1452,939900.0],["2022-06-08",16.9886,17.0134,16.6754,16.7578,724300.0],["2022-06-09",16.6754,16.7001,15.983,16.0325,786000.0],["2022-06-10",15.7192,15.9006,15.5296,15.5379,1567700.0],["2022-06-13",15.1092,15.2246,14.5322,14.5735,1314900.0],["2022-06-14",14.5075,14.5899,14.1283,14.3427,1194300.0],["2022-06-15",14.5652,14.8372,14.3427,14.6394,1417100.0],["2022-06-16",14.2355,14.3097,13.9882,14.1201,1940200.0],["2022-06-17",14.3262,14.5982,14.1283,14.285,2819500.0],["2022-06-21",14.5735,14.7548,14.3262,14.4251,2003800.0],["2022-06-22",14.2025,14.763,14.1613,14.4828,1415900.0],["2022-06-23",14.4993,14.8702,14.4745,14.862,1652100.0],["2022-06-24",15.0186,15.3813,14.8702,15.1834,2539400.0],["2022-06-27",15.2576,15.4802,15.0433,15.2494,993200.0],["2022-06-28",15.4225,15.6863,15.0351,15.0433,1192000.0],["2022-06-29",14.9526,14.9774,14.6724,14.8043,1442700.0],["2022-06-30",14.2355,14.6806,14.0294,14.252,2514200.0],["2022-07-01",14.1201,14.5817,14.1201,14.5652,1815900.0],["2022-07-05",14.3097,14.5982,14.0542,14.5817,1173700.0],["2022-07-06",14.557,14.796,14.2685,14.4251,1313900.0],["2022-07-07",14.6003,14.8005,14.5335,14.6503,769900.0],["2022-07-08",14.5836,14.7004,14.3834,14.5085,748100.0],["2022-07-11",14.3667,14.5335,14.2499,14.3667,1146500.0],["2022-07-12",14.2999,14.7421,14.2666,14.6337,1072600.0],["2022-07-13",14.5085,14.5919,14.2415,14.2833,1280300.0],["2022-07-14",13.9579,14.2249,13.9162,14.1748,1234800.0],["2022-07-15",14.5252,14.6754,14.2415,14.6503,1187800.0],["2022-07-18",14.8589,15.0425,14.7338,14.8422,1342600.0],["2022-07-19",15.0592,15.5597,15.0425,15.468,1407900.0],["2022-07-20",15.3762,15.8017,15.3595,15.6181,1263700.0],["2022-07-21",15.4596,15.6515,15.2427,15.6432,958900.0],["2022-07-22",15.76,15.8517,15.468,15.6015,1245000.0],["2022-07-25",15.6432,15.8517,15.4596,15.8184,1203900.0],["2022-07-26",15.7516,15.8601,15.5848,15.6599,1230400.0],["2022-07-27",15.6849,16.0103,15.6515,15.9435,1205500.0],["2022-07-28",16.0186,16.5192,16.0103,16.5108,1436800.0],["2022-07-29",16.4691,16.7528,16.4691,16.5943,1465200.0],["2022-08-01",16.4107,16.5859,16.2856,16.3607,942000.0],["2022-08-02",16.2939,16.4691,15.9852,16.0353,666300.0],["2022-08-03",16.5943,17.0365,16.369,16.4107,2005100.0],["2022-08-04",16.4858,16.6443,16.3356,16.4524,1502600.0],["2022-08-05",16.4024,16.5275,16.2355,16.5108,767000.0],["2022-08-08",16.661,17.0698,16.661,16.953,971800.0],["2022-08-09",16.9947,17.0615,16.7027,17.0531,1208100.0],["2022-08-10",17.3785,17.537,17.2117,17.3368,1152200.0],["2022-08-11",17.7039,17.9292,17.5954,17.754,1439800.0],["2022-08-12",17.9041,18.363,17.8457,18.363,1552900.0],["2022-08-15",18.3547,18.5716,18.2629,18.5299,1536200.0],["2022-08-16",18.4715,18.6633,18.4631,18.5465,1056500.0],["2022-08-17",18.363,18.4381,18.2212,18.3463,842500.0],["2022-08-18",18.4464,18.4631,18.096,18.2045,961800.0],["2022-08-19",18.1127,18.2295,17.4953,17.4953,1660600.0],["2022-08-22",17.245,17.3702,16.7945,16.8446,2023700.0],["2022-08-23",16.8195,17.0448,16.7945,16.8446,1329700.0],["2022-08-24",16.8029,17.0448,16.7695,16.9614,1219200.0],["2022-08-25",17.0698,17.2117,16.9947,17.2117,1130300.0],["2022-08-26",17.195,17.2033,16.7194,16.7862,1047600.0],["2022-08-29",16.6276,16.7528,16.4942,16.5442,934600.0],["2022-08-30",16.6694,16.6694,16.3857,16.4691,968200.0],["2022-08-31",16.5859,16.6193,16.1437,16.1521,1494500.0],["2022-09-01",15.9852,16.1438,15.6849,16.1104,1442600.0],["2022-09-02",16.3857,16.3857,15.9352,15.9852,1116000.0],["2022-09-06",16.0937,16.1438,15.8184,16.1187,842100.0],["2022-09-07",16.102,16.3857,16.0353,16.3774,786900.0],["2022-09-08",16.1438,16.4524,16.052,16.319,1031400.0],["2022-09-09",16.4274,16.5859,16.344,16.5609,915400.0],["2022-09-12",16.7027,16.8779,16.5943,16.8529,1193700.0],["2022-09-13",16.394,16.5275,15.9268,16.0186,1219900.0],["2022-09-14",16.0186,16.0603,15.6181,15.7933,1114400.0],["2022-09-15",15.7767,15.9101,15.5931,15.6181,1048300.0],["2022-09-16",15.4763,15.8684,15.3261,15.8434,2495500.0],["2022-09-19",15.81,16.0603,15.7433,16.0436,937400.0],["2022-09-20",15.9018,15.9018,15.6015,15.76,955300.0],["2022-09-21",15.9769,16.1354,15.5764,15.5848,1763300.0],["2022-09-22",15.5097,15.5764,14.7838,14.8256,1616200.0],["2022-09-23",14.6086,14.8172,14.5419,14.7755,2226400.0],["2022-09-26",14.6837,14.6837,13.8828,14.1331,1945200.0],["2022-09-27",14.2916,14.3834,13.9996,14.1081,1732900.0],["2022-09-28",14.3333,14.7588,14.1748,14.7171,1872900.0],["2022-09-29",14.5002,14.5335,13.6992,14.0079,1415900.0],["2022-09-30",14.1331,14.4418,13.9746,14.3667,2124300.0],["2022-10-03",14.8506,14.8506,14.3083,14.5586,1698000.0],["2022-10-04",14.7838,15.2427,14.7838,15.201,1909800.0],["2022-10-05",14.8923,15.1843,14.642,15.1176,1270700.0],["2022-10-06",15.1007,15.2274,14.9064,15.0162,1077000.0],["2022-10-07",14.7966,14.9233,14.4081,14.577,1201400.0],["2022-10-10",14.7206,14.8135,14.5348,14.577,1184900.0],["2022-10-11",14.5517,14.8811,14.4419,14.8135,1138600.0],["2022-10-12",14.8389,14.9486,14.5601,14.8473,894900.0],["2022-10-13",14.5602,15.4469,14.349,15.3287,1588800.0],["2022-10-14",15.5821,15.6665,14.6108,14.6362,1993400.0],["2022-10-17",15.0331,15.4723,14.9655,15.3203,2391600.0],["2022-10-18",15.6834,15.8523,15.4132,15.5483,1945000.0],["2022-10-19",15.3456,15.4385,14.7966,14.9824,1733600.0],["2022-10-20",15.0162,15.2442,14.8051,14.8811,1172100.0],["2022-10-21",14.9909,15.2442,14.7797,15.2189,1325300.0],["2022-10-24",15.3118,15.43,15.0922,15.3203,1257900.0],["2022-10-25",15.3625,16.1817,15.354,16.0212,1259800.0],["2022-10-26",16.1141,16.1986,15.7425,15.7679,1478300.0],["2022-10-27",15.9199,16.3928,15.9199,16.0972,1621000.0],["2022-10-28",16.0635,16.3928,15.8945,16.3928,1544500.0],["2022-10-31",16.1901,16.6378,16.1226,16.5871,1866700.0],["2022-11-01",16.68,16.9418,16.5786,16.9249,1289800.0],["2022-11-02",16.8405,17.2036,16.5618,16.604,1479700.0],["2022-11-03",16.1648,17.0094,16.1648,16.9249,1506600.0],["2022-11-04",17.2627,17.8286,17.0263,17.8286,2108700.0],["2022-11-07",18.0397,18.1833,17.4316,17.8286,1870100.0],["2022-11-08",17.9215,17.9553,17.4232,17.5752,1824000.0],["2022-11-09",17.8201,17.8455,17.2712,17.3472,2777400.0],["2022-11-10",18.2678,18.6985,18.0988,18.3607,2874900.0],["2022-11-11",18.3522,18.5887,18.2424,18.5042,2000900.0],["2022-11-14",18.3353,18.5887,18.2509,18.31,1648800.0],["2022-11-15",18.4705,18.6563,18.3353,18.5634,1614800.0],["2022-11-16",18.4536,18.5042,18.234,18.2593,992600.0],["2022-11-17",17.9806,18.4198,17.9806,18.3775,929800.0],["2022-11-18",18.8167,18.8167,18.4536,18.5296,1241700.0],["2022-11-21",18.4367,18.5971,18.2002,18.4282,1217500.0],["2022-11-22",18.5802,18.9096,18.4451,18.8336,1368300.0],["2022-11-23",18.7914,18.7998,18.4367,18.6056,1013500.0],["2022-11-25",18.614,18.8167,18.614,18.7323,256000.0],["2022-11-28",18.5887,18.7238,18.3184,18.3691,1543700.0],["2022-11-29",18.3269,19.0025,18.1917,18.9941,1203700.0],["2022-11-30",18.9518,19.2728,18.7323,19.2559,1457700.0],["2022-12-01",19.4164,19.5093,18.9687,19.1039,1158100.0],["2022-12-02",18.9265,19.315,18.8336,19.1376,936300.0],["2022-12-05",18.8252,19.1208,18.6225,18.7238,1941900.0],["2022-12-06",19.0447,19.0447,18.5465,18.6394,3165900.0],["2022-12-07",18.6225,18.9012,18.4873,18.5296,2242100.0],["2022-12-08",18.6562,18.8336,18.538,18.6647,1191400.0],["2022-12-09",18.538,18.7154,18.3944,18.4451,1717800.0],["2022-12-12",18.5296,18.5296,18.234,18.3944,2290600.0],["2022-12-13",19.1208,19.1208,18.2678,18.614,2971000.0],["2022-12-14",18.614,19.0025,18.4873,18.69,1938800.0],["2022-12-15",18.4113,18.5802,18.1917,18.2171,2081500.0],["2022-12-16",17.8624,18.1242,17.4823,17.7948,3286300.0],["2022-12-19",17.7864,17.8877,17.4148,17.6006,1411100.0],["2022-12-20",17.5077,17.7695,17.3387,17.6006,1165400.0],["2022-12-21",17.7272,18.1917,17.6935,17.8201,1425300.0],["2022-12-22",17.6343,17.7103,17.2796,17.6174,1475500.0],["2022-12-23",17.5245,17.7695,17.4232,17.7103,1085900.0],["2022-12-27",17.7103,17.8877,17.5921,17.8793,1072500.0],["2022-12-28",17.9468,17.9553,17.4063,17.4739,1028500.0],["2022-12-29",17.6512,17.8117,17.5077,17.7526,1007400.0],["2022-12-30",17.6512,17.837,17.6006,17.7779,976800.0],["2023-01-03",18.0482,18.2255,17.761,18.0144,1615600.0],["2023-01-04",18.2424,18.5633,18.0988,18.386,1578000.0],["2023-01-05",18.3262,18.3262,17.5406,17.9505,2093100.0],["2023-01-06",17.6943,18.181,17.6857,17.7797,3123500.0],["2023-01-09",17.7284,17.9334,17.3612,17.4381,2035200.0],["2023-01-10",17.3185,17.3185,16.8659,17.088,1839600.0],["2023-01-11",17.2331,17.6345,17.105,17.6174,1922000.0],["2023-01-12",17.737,18.3348,17.5833,18.3262,2968300.0],["2023-01-13",18.164,18.2494,17.7541,17.7541,2291400.0],["2023-01-17",17.7711,18.0529,17.7028,17.9505,3161600.0],["2023-01-18",18.0188,18.1042,17.4039,17.5833,2617800.0],["2023-01-19",17.4808,17.6601,17.2587,17.3014,2580300.0],["2023-01-20",17.3783,17.6174,17.1136,17.5406,1736500.0],["2023-01-23",17.6003,17.9675,17.5149,17.8821,1664400.0],["2023-01-24",17.8651,18.1213,17.7455,17.9932,1043800.0],["2023-01-25",17.8907,18.0615,17.7968,17.9248,1084700.0],["2023-01-26",18.07,18.1554,17.848,17.959,1269200.0],["2023-01-27",17.9419,18.4287,17.9334,18.4202,1133100.0],["2023-01-30",18.2921,18.5141,18.0786,18.0786,1525800.0],["2023-01-31",18.1213,18.5568,18.0017,18.5312,1960500.0],["2023-02-01",18.4714,19.0009,18.3177,18.7959,1665800.0],["2023-02-02",18.9411,19.5047,18.9411,19.2485,2015700.0],["2023-02-03",19.0606,19.1033,18.7361,19.035,1745500.0],["2023-02-06",18.813,19.0265,18.5909,18.9411,1240200.0],["2023-02-07",18.7703,19.2485,18.5739,18.9667,1830900.0],["2023-02-08",18.813,19.0521,18.6166,18.6849,1410200.0],["2023-02-09",18.7874,18.9411,18.386,18.4799,1617000.0],["2023-02-10",18.4116,18.7959,18.2579,18.6849,1556500.0],["2023-02-13",18.7361,18.9752,18.6166,18.9069,1275200.0],["2023-02-14",18.7276,19.4364,17.9334,18.9582,2112600.0],["2023-02-15",18.813,19.3083,18.6934,19.2997,2237200.0],["2023-02-16",19.035,19.6413,18.9325,19.4108,2430400.0],["2023-02-17",19.5047,19.5303,19.1119,19.1802,1348000.0],["2023-02-21",18.9923,19.1204,18.2664,18.3262,1629200.0],["2023-02-22",18.4287,18.5824,18.2664,18.3262,1998400.0],["2023-02-23",18.4543,18.6507,18.2664,18.6166,906700.0],["2023-02-24",18.3604,18.6166,18.275,18.5653,1052700.0],["2023-02-27",18.813,18.8898,18.4287,18.497,893000.0],["2023-02-28",18.5141,18.8813,18.497,18.5482,1932900.0],["2023-03-01",18.4458,18.5653,18.1213,18.5141,1230400.0],["2023-03-02",18.3775,18.5226,18.275,18.4714,1550800.0],["2023-03-03",18.6166,18.6763,18.3689,18.6166,1696100.0],["2023-03-06",18.5909,18.7532,18.4116,18.4458,835300.0],["2023-03-07",18.4287,18.497,17.8736,18.0102,1233500.0],["2023-03-08",18.0273,18.386,17.9419,18.3775,1292500.0],["2023-03-09",18.3433,18.4287,18.1213,18.1298,1135200.0],["2023-03-10",18.0786,18.1298,17.1904,17.3014,1462900.0],["2023-03-13",17.0709,17.6687,16.994,17.31,1521700.0],["2023-03-14",17.8224,18.0529,17.421,17.6345,1843500.0],["2023-03-15",17.1392,17.3014,16.8488,17.199,1609700.0],["2023-03-16",16.9684,17.0794,16.5329,16.7891,1928500.0],["2023-03-17",16.6097,16.6354,16.0803,16.2169,3476200.0],["2023-03-20",16.3621,16.8574,16.2852,16.7464,1733500.0],["2023-03-21",17.0196,17.2075,16.8745,17.0196,1188600.0],["2023-03-22",16.8915,16.9172,16.1059,16.1571,1832400.0],["2023-03-23",16.1315,16.6097,16.1059,16.2425,1760100.0],["2023-03-24",16.1486,16.6866,16.029,16.6439,1268900.0],["2023-03-27",16.9086,16.9086,16.6012,16.6268,1309900.0],["2023-03-28",16.4389,16.7378,16.3023,16.661,1089900.0],["2023-03-29",16.8574,17.0026,16.7464,16.9342,1182900.0],["2023-03-30",17.1819,17.3527,17.0196,17.1477,1035500.0],["2023-03-31",17.2758,17.8821,17.2417,17.8651,1508100.0],["2023-04-03",17.9505,18.2494,17.6857,17.8992,1246800.0],["2023-04-04",17.9078,17.9078,17.5406,17.7455,1313100.0],["2023-04-05",17.5554,17.7023,17.2876,17.495,1534400.0],["2023-04-06",17.6246,17.6246,17.3567,17.59,890600.0],["2023-04-10",17.5727,17.7714,17.4259,17.7542,969700.0],["2023-04-11",17.8751,17.9701,17.7282,17.8319,1206100.0],["2023-04-12",18.0825,18.0825,17.4086,17.4604,1421600.0],["2023-04-13",17.5382,17.5986,17.2531,17.5209,1310400.0],["2023-04-14",17.6246,17.7887,17.2185,17.3913,982500.0],["2023-04-17",17.4604,17.901,17.3481,17.8837,1144200.0],["2023-04-18",17.8924,18.0565,17.7801,17.9961,1801600.0],["2023-04-19",17.901,18.2466,17.7887,18.1688,1519500.0],["2023-04-20",18.0825,18.2293,18.0133,18.1688,1372600.0],["2023-04-21",18.2207,18.3589,17.9961,18.2812,1017600.0],["2023-04-24",18.2034,18.3589,17.5382,17.6418,2051800.0],["2023-04-25",17.3999,17.7887,17.3999,17.4777,2108200.0],["2023-04-26",17.3999,17.5641,17.1148,17.1753,1418500.0],["2023-04-27",17.2099,17.685,17.1926,17.4518,1264800.0],["2023-04-28",17.4431,18.0393,17.4086,17.901,1271500.0],["2023-05-01",17.7887,17.9874,17.685,17.7455,1119100.0],["2023-05-02",17.8319,18.0825,17.3222,17.5814,1825600.0],["2023-05-03",17.7023,18.1429,17.5986,17.6073,1832400.0],["2023-05-04",17.5468,17.685,17.279,17.5382,1006600.0],["2023-05-05",17.8578,17.9529,17.59,17.8406,1131400.0],["2023-05-08",18.0738,18.1084,17.7541,17.901,2388500.0],["2023-05-09",17.7023,17.8492,17.374,17.7196,1145600.0],["2023-05-10",17.9874,18.0565,17.6246,17.806,1820400.0],["2023-05-11",17.6159,17.6505,17.4431,17.5122,857200.0],["2023-05-12",17.5468,17.6937,17.4345,17.6246,1027700.0],["2023-05-15",17.685,18.1516,17.5554,17.9701,1072600.0],["2023-05-16",18.0047,18.0047,17.279,17.3395,1369000.0],["2023-05-17",17.4604,17.8665,17.3049,17.806,1459900.0],["2023-05-18",17.6678,17.9097,17.5641,17.7196,1268000.0],["2023-05-19",17.901,17.9615,17.4172,17.5036,1259900.0],["2023-05-22",17.5554,17.7714,17.4431,17.6937,859300.0],["2023-05-23",17.6505,17.9615,17.5295,17.5468,1095600.0],["2023-05-24",17.2271,17.3567,16.9939,17.1235,1555000.0],["2023-05-25",17.0457,17.0457,16.6137,16.7347,2007700.0],["2023-05-26",16.7433,16.8816,16.5965,16.7865,1302800.0],["2023-05-30",16.8816,17.0112,16.5533,16.6829,1576900.0],["2023-05-31",16.6742,16.9248,16.5533,16.7952,2080400.0],["2023-06-01",16.8729,16.9593,16.5705,16.6915,2056400.0],["2023-06-02",17.0112,17.3913,16.9161,17.3222,1592600.0],["2023-06-05",16.9334,17.5641,16.9334,17.3827,1522600.0],["2023-06-06",17.4259,17.8405,17.3999,17.7801,1152300.0],["2023-06-07",17.8837,18.549,17.7455,18.4367,1886600.0],["2023-06-08",18.3416,18.454,17.9874,18.1948,1240600.0],["2023-06-09",18.1948,18.3071,18.0047,18.1343,1092800.0],["2023-06-12",18.1343,18.2725,18.0306,18.2034,1271900.0],["2023-06-13",18.1948,18.5144,18.0565,18.1084,1202300.0],["2023-06-14",18.1775,18.333,17.9701,18.1775,1031800.0],["2023-06-15",18.0479,18.4712,17.9269,18.4712,1525100.0],["2023-06-16",18.6181,18.644,18.3416,18.5058,2439500.0],["2023-06-20",18.3503,18.4712,18.0565,18.2034,1451200.0],["2023-06-21",18.1861,18.2293,17.9442,18.1516,1521000.0],["2023-06-22",18.2034,18.2034,17.7196,18.0479,1264300.0],["2023-06-23",17.8319,17.9961,17.6937,17.8837,2350300.0],["2023-06-26",17.8146,18.6095,17.806,18.4626,1292900.0],["2023-06-27",18.5835,19.0242,18.3935,18.9118,1944000.0],["2023-06-28",18.9637,18.9982,18.644,18.7218,3166900.0],["2023-06-29",18.7304,19.2661,18.644,19.2574,1559900.0],["2023-06-30",19.4129,19.4734,19.0328,19.3006,1699200.0],["2023-07-03",19.1106,19.6894,19.1106,19.603,668300.0],["2023-07-05",19.5425,19.8622,19.3525,19.6462,1427600.0],["2023-07-06",19.3493,19.6287,19.2533,19.5676,1333500.0],["2023-07-07",19.5589,19.7946,19.3755,19.393,1260900.0],["2023-07-10",19.2707,19.524,19.2445,19.4454,1128500.0],["2023-07-11",19.524,20.0217,19.4628,20.0042,1357000.0],["2023-07-12",20.2574,20.3011,19.9343,19.9693,1282700.0],["2023-07-13",19.9693,20.1002,19.882,20.0741,1167800.0],["2023-07-14",20.0042,20.0741,19.7859,20.0479,1001000.0],["2023-07-17",19.9169,20.2138,19.5065,20.0828,1293200.0],["2023-07-18",20.0741,20.1963,19.9081,20.1526,1388900.0],["2023-07-19",20.2923,20.467,20.1788,20.4582,1008100.0],["2023-07-20",20.6067,20.6067,20.2574,20.5543,1455100.0],["2023-07-21",20.6678,20.694,20.3447,20.3447,1283800.0],["2023-07-24",20.4059,20.5543,20.2661,20.3971,914600.0],["2023-07-25",20.2487,20.4059,20.1439,20.1439,905700.0],["2023-07-26",20.1439,20.3709,20.0828,20.2923,853000.0],["2023-07-27",20.3884,20.5194,19.7859,19.8732,1031500.0],["2023-07-28",20.0828,20.1788,19.8732,19.9431,672700.0],["2023-07-31",20.0042,20.2225,19.882,19.978,1674500.0],["2023-08-01",20.5281,21.183,20.1352,20.5456,2080100.0],["2023-08-02",20.3447,20.8424,20.2487,20.8337,2299900.0],["2023-08-03",20.7377,21.0258,20.6154,20.9559,2629100.0],["2023-08-04",20.8861,21.1568,20.5368,20.598,1767100.0],["2023-08-07",20.6154,20.8686,20.4408,20.6416,1190400.0],["2023-08-08",20.3447,20.7027,20.2225,20.6678,975100.0],["2023-08-09",20.6853,21.0695,20.5543,20.9036,1525600.0],["2023-08-10",21.0782,21.1044,20.6154,20.6241,1131700.0],["2023-08-11",20.5805,20.5892,20.3011,20.4059,1310400.0],["2023-08-14",20.3535,20.5106,20.1352,20.1963,1005000.0],["2023-08-15",20.0391,20.0653,19.8208,19.8732,950500.0],["2023-08-16",19.8296,19.9518,19.5414,19.5414,1067100.0],["2023-08-17",19.5764,19.6549,19.1485,19.1922,1053200.0],["2023-08-18",19.0088,19.3668,18.9302,19.2445,1175400.0],["2023-08-21",19.1398,19.2445,18.6333,18.8429,1948500.0],["2023-08-22",19.0524,19.0524,18.7992,18.8429,855800.0],["2023-08-23",18.9477,19.1485,18.7905,19.1136,853800.0],["2023-08-24",19.0088,19.3581,18.9826,18.9913,1163200.0],["2023-08-25",19.0786,19.2009,18.9127,19.0088,1473500.0],["2023-08-28",19.0001,19.4978,19.0001,19.3581,1426900.0],["2023-08-29",19.4454,19.6462,19.2533,19.6287,1324700.0],["2023-08-30",19.6025,19.7772,19.5676,19.751,1076500.0],["2023-08-31",19.8034,19.8558,19.6287,19.7073,930000.0],["2023-09-01",19.8034,19.9256,19.6549,19.7073,849100.0],["2023-09-05",19.3581,19.524,19.1834,19.2882,1472100.0],["2023-09-06",19.3319,19.4803,19.2184,19.4541,1327600.0],["2023-09-07",19.5327,19.8208,19.3843,19.6637,1687400.0],["2023-09-08",19.6899,19.9081,19.6113,19.7684,1009500.0],["2023-09-11",19.9081,19.9256,19.6986,19.7684,900800.0],["2023-09-12",19.7073,19.9693,19.7073,19.9518,1104700.0],["2023-09-13",20.0217,20.0217,19.5676,19.6287,1445500.0],["2023-09-14",19.8208,20.1963,19.8208,20.0828,1054000.0],["2023-09-15",19.9081,20.1701,19.8645,20.109,2693900.0],["2023-09-18",20.0828,20.109,19.7423,19.751,920200.0],["2023-09-19",19.7946,19.847,19.6549,19.6986,831800.0],["2023-09-20",19.9081,19.978,19.4716,19.4978,1145500.0],["2023-09-21",19.4192,19.4541,19.0437,19.0524,818500.0],["2023-09-22",19.0437,19.2009,18.7381,18.7468,887800.0],["2023-09-25",18.6683,18.8604,18.6421,18.7818,841800.0],["2023-09-26",18.6421,18.7468,18.319,18.5024,1287500.0],["2023-09-27",18.5722,18.9215,18.5722,18.7119,2751800.0],["2023-09-28",18.8254,19.0524,18.7294,18.8429,1372200.0],["2023-09-29",19.0961,19.1747,18.4849,18.7032,1565400.0],["2023-10-02",18.6333,18.773,18.2055,18.2928,1246400.0],["2023-10-03",18.1182,18.2404,17.7514,17.83,1358000.0],["2023-10-04",17.8649,18.092,17.699,18.0308,1224800.0],["2023-10-05",17.9513,18.1192,17.6686,17.9248,2805200.0],["2023-10-06",17.7835,18.0485,17.6245,17.8365,2038200.0],["2023-10-09",17.6863,18.3047,17.6863,18.2429,1091800.0],["2023-10-10",18.2252,18.6227,18.181,18.3931,1278800.0],["2023-10-11",18.5167,18.8259,18.4991,18.6934,1330900.0],["2023-10-12",18.6404,18.6404,18.2075,18.2605,1274800.0],["2023-10-13",18.3312,18.3754,17.8718,17.9513,1518200.0],["2023-10-16",18.1722,18.3931,18.0132,18.2252,1564900.0],["2023-10-17",18.1192,18.7729,18.1192,18.5521,2298200.0],["2023-10-18",18.3224,18.4549,18.1634,18.2782,1528200.0],["2023-10-19",18.1369,18.5962,18.0662,18.1634,1333500.0],["2023-10-20",18.2782,18.4461,18.0485,18.0485,1646200.0],["2023-10-23",17.9072,18.128,17.7216,17.757,1392400.0],["2023-10-24",17.9337,18.128,17.8542,18.0574,2001200.0],["2023-10-25",17.9248,17.9867,17.4831,17.492,2237800.0],["2023-10-26",17.6333,18.1015,17.6333,17.9425,1681600.0],["2023-10-27",18.0043,18.0043,17.4831,17.5803,1290700.0],["2023-10-30",17.7923,17.9248,17.5096,17.7835,2893600.0],["2023-10-31",17.8188,18.8436,17.6421,18.8348,2925000.0],["2023-11-01",18.7023,19.0645,18.6758,19.0645,1996500.0],["2023-11-02",19.4532,19.5062,19.1086,19.25,1930900.0],["2023-11-03",19.6652,19.8949,19.5415,19.5945,1818200.0],["2023-11-06",19.5238,19.5238,18.9408,19.1528,1805100.0],["2023-11-07",19.1881,19.2588,18.7023,18.7288,2382100.0],["2023-11-08",18.7818,18.8348,18.6139,18.6846,1682300.0],["2023-11-09",18.7994,18.7994,18.234,18.2517,1822100.0],["2023-11-10",18.4107,18.5079,18.2429,18.4019,2122800.0],["2023-11-13",18.2252,18.3047,17.8542,17.8807,3506800.0],["2023-11-14",18.5874,19.1881,18.5344,18.8083,3403800.0],["2023-11-15",18.7023,18.9231,18.6316,18.7023,1968100.0],["2023-11-16",18.6669,18.7023,18.0927,18.1722,2857400.0],["2023-11-17",18.3842,18.4637,18.1457,18.2605,2060400.0],["2023-11-20",18.2429,18.3224,18.0927,18.2517,1800300.0],["2023-11-21",18.1015,18.2252,17.9867,18.0308,2390900.0],["2023-11-22",18.2252,18.3135,18.1104,18.2075,1262000.0],["2023-11-24",18.2252,18.4461,18.0574,18.4019,697100.0],["2023-11-27",18.4107,18.6316,18.234,18.4814,2215800.0],["2023-11-28",18.3754,18.4372,18.1722,18.234,2574600.0],["2023-11-29",18.4107,18.6669,18.2429,18.3224,2268800.0],["2023-11-30",18.3666,18.6758,18.234,18.6581,1989400.0],["2023-12-01",18.6404,19.4443,18.5167,19.4355,2419100.0],["2023-12-04",19.3913,20.1069,19.3737,20.0981,2140700.0],["2023-12-05",19.9744,20.0539,19.78,19.8596,2462300.0],["2023-12-06",19.9567,20.0539,19.4443,19.5238,2023500.0],["2023-12-07",19.4973,19.621,19.3472,19.356,1760300.0],["2023-12-08",19.2942,19.462,19.1086,19.4355,1023900.0],["2023-12-11",19.4532,19.5592,19.1528,19.3825,1641000.0],["2023-12-12",19.4002,19.5238,19.2942,19.3118,1262500.0],["2023-12-13",19.3648,20.1864,19.2588,20.1776,2266100.0],["2023-12-14",20.5663,21.114,20.5663,20.6988,2877300.0],["2023-12-15",20.69,20.8048,20.2218,20.2924,4094700.0],["2023-12-18",20.3719,20.478,20.0451,20.2041,1723600.0],["2023-12-19",20.3454,20.4603,20.1776,20.2394,2994800.0],["2023-12-20",20.2836,20.5045,19.9567,19.9744,2130800.0],["2023-12-21",20.1599,20.2571,20.0186,20.2394,1131300.0],["2023-12-22",20.3543,20.5221,20.2041,20.2659,1371300.0],["2023-12-26",20.2659,20.5221,20.2218,20.4161,1156500.0],["2023-12-27",20.4249,20.5045,20.2659,20.3543,1384200.0],["2023-12-28",20.2483,20.5486,20.2483,20.531,1386500.0],["2023-12-29",20.3896,20.4868,20.1953,20.1953,1352700.0],["2024-01-02",20.1776,20.4073,19.9656,20.2924,1626900.0],["2024-01-03",20.0892,20.0892,19.7359,19.833,2486400.0],["2024-01-04",19.7616,20.0564,19.6722,19.8777,2025700.0],["2024-01-05",19.6812,20.0832,19.6008,19.7794,1579700.0],["2024-01-08",19.7258,20.0028,19.7169,19.9492,2071500.0],["2024-01-09",19.6633,19.9939,19.6276,19.8688,1971400.0],["2024-01-10",19.8509,20.0653,19.8241,20.0207,1781700.0],["2024-01-11",19.9045,19.976,19.6722,19.8062,1254100.0],["2024-01-12",20.1011,20.1725,19.7169,19.8152,1185400.0],["2024-01-16",19.6186,19.7526,19.3953,19.5114,1290400.0],["2024-01-17",19.1987,19.5829,19.0915,19.2256,1329300.0],["2024-01-18",19.2613,19.297,18.8861,19.0469,1262200.0],["2024-01-19",19.1451,19.3506,18.9307,19.2524,1535400.0],["2024-01-22",19.431,19.7348,19.4132,19.5561,2183000.0],["2024-01-23",19.708,19.7616,19.3596,19.5829,1424600.0],["2024-01-24",19.842,19.842,19.1719,19.2434,1994400.0],["2024-01-25",19.6097,19.6544,19.4221,19.5561,1569700.0],["2024-01-26",19.6544,19.6901,19.3596,19.3596,1380100.0],["2024-01-29",19.3864,19.4668,19.2345,19.3774,1392700.0],["2024-01-30",19.1719,19.4846,19.1719,19.4489,1245600.0],["2024-01-31",19.5204,19.5918,19.0558,19.1183,1703300.0],["2024-02-01",19.0915,19.431,19.0022,19.4042,1379100.0],["2024-02-02",19.0737,19.306,18.8771,19.1987,1383500.0],["2024-02-05",18.8682,19.0915,18.6895,18.8414,1824400.0],["2024-02-06",18.8235,19.306,18.7699,19.2434,1707800.0],["2024-02-07",19.306,19.3238,19.0737,19.1005,1465700.0],["2024-02-08",19.0647,19.4221,19.0111,19.3328,1791000.0],["2024-02-09",19.2792,19.3328,19.0826,19.2077,2082600.0],["2024-02-12",19.1898,19.4757,19.163,19.3596,3346400.0],["2024-02-13",18.8057,19.2613,18.5108,19.1987,3840600.0],["2024-02-14",18.8146,19.297,18.5734,18.9218,5052400.0],["2024-02-15",19.1005,19.5204,19.1005,19.5204,2218700.0],["2024-02-16",19.2523,19.44,19.0826,19.1898,3103700.0],["2024-02-20",19.0201,19.2524,18.9039,19.0111,1700900.0],["2024-02-21",18.9843,19.2613,18.8771,19.1987,2251900.0],["2024-02-22",19.163,19.2524,19.029,19.0558,1383200.0],["2024-02-23",18.9843,19.0022,18.7789,18.8146,1721900.0],["2024-02-26",18.7253,18.8235,18.5823,18.6091,1578600.0],["2024-02-27",18.761,19.1005,18.7163,18.8235,1895400.0],["2024-02-28",18.6627,19.2613,18.6359,19.0915,1942800.0],["2024-02-29",19.3328,19.3417,18.8057,19.1273,3584300.0],["2024-03-01",19.1719,19.2345,18.8414,19.0111,2737900.0],["2024-03-04",19.029,19.1809,18.9307,19.1362,1479200.0],["2024-03-05",19.0826,19.3506,19.0022,19.1541,1390000.0],["2024-03-06",19.2702,19.2881,18.9397,19.0647,1518600.0],["2024-03-07",19.1451,19.1987,18.9486,19.0647,1774400.0],["2024-03-08",19.2613,19.4489,18.9843,19.0647,2125800.0],["2024-03-11",19.0737,19.1809,18.8503,19.0111,2688400.0],["2024-03-12",18.8593,19.029,18.7967,18.9843,1345000.0],["2024-03-13",18.9397,19.1809,18.9039,19.0201,1466400.0],["2024-03-14",18.9307,18.9754,18.359,18.5644,1785100.0],["2024-03-15",18.4394,18.6806,18.359,18.5555,2968200.0],["2024-03-18",18.5466,18.7342,18.484,18.6538,1791000.0],["2024-03-19",18.6091,18.8146,18.5644,18.6002,2523900.0],["2024-03-20",18.5019,18.7789,18.3768,18.7342,2361000.0],["2024-03-21",18.8057,19.0469,18.7521,19.0111,2535800.0],["2024-03-22",19.0558,19.0558,18.6806,18.7074,1825400.0],["2024-03-25",18.7699,18.8682,18.5734,18.6002,1386000.0],["2024-03-26",18.6895,18.8146,18.6002,18.6806,1476700.0],["2024-03-27",18.8593,19.2702,18.8503,19.1541,1758600.0],["2024-03-28",19.2256,19.5114,19.2256,19.3685,1621300.0],["2024-04-01",19.3953,19.44,18.9129,18.9307,1076200.0],["2024-04-02",18.7342,19.0915,18.5644,18.7163,1438000.0],["2024-04-03",18.6002,18.7521,18.5466,18.6002,1454700.0],["2024-04-04",18.8262,18.8805,18.4646,18.4917,1110500.0],["2024-04-05",18.4284,18.5098,18.2837,18.3922,904500.0],["2024-04-08",18.5098,18.7268,18.4193,18.7177,1294200.0],["2024-04-09",18.7449,18.8534,18.6002,18.7991,1209500.0],["2024-04-10",18.2566,18.2837,17.9039,18.0124,1971100.0],["2024-04-11",18.0576,18.2927,17.931,18.2475,1694800.0],["2024-04-12",18.2023,18.4284,18.1119,18.2656,1524100.0],["2024-04-15",18.2566,18.347,17.9763,18.1029,1002300.0],["2024-04-16",17.9763,18.0576,17.7592,18.0124,2913600.0],["2024-04-17",18.0848,18.2656,17.9853,18.1661,1952000.0],["2024-04-18",18.3741,18.6364,18.2475,18.5911,2533800.0],["2024-04-19",18.5911,18.9981,18.5369,18.8895,3042600.0],["2024-04-22",18.9528,19.3145,18.8624,19.3055,1481200.0],["2024-04-23",19.2603,19.7757,19.1337,19.6129,3506200.0],["2024-04-24",19.4863,19.7305,19.3417,19.6401,1857700.0],["2024-04-25",19.5044,19.5768,19.3326,19.3507,1190200.0],["2024-04-26",19.4502,19.5768,19.2241,19.2241,850200.0],["2024-04-29",19.3326,19.6401,19.2964,19.622,1403900.0],["2024-04-30",19.4773,20.0379,19.4592,19.7124,2375900.0],["2024-05-01",19.7757,19.9294,19.2241,19.3688,2464800.0],["2024-05-02",19.6129,19.7486,19.2512,19.3417,2364600.0],["2024-05-03",19.6129,19.7395,18.8715,19.0523,2146700.0],["2024-05-06",19.1699,19.2784,18.9438,19.0252,1329500.0],["2024-05-07",19.1608,19.6762,19.1427,19.5044,1723900.0],["2024-05-08",19.3055,19.3778,19.0885,19.1879,1059900.0],["2024-05-09",19.2874,19.3507,19.0975,19.2151,1007000.0],["2024-05-10",19.2332,19.3507,19.0161,19.0704,1063200.0],["2024-05-13",19.1789,19.1879,18.9076,18.9709,1066400.0],["2024-05-14",19.1427,19.2151,18.8895,18.9076,1234900.0],["2024-05-15",19.1699,19.206,18.9167,19.1156,1266500.0],["2024-05-16",19.1156,19.1789,19.0071,19.0342,793900.0],["2024-05-17",19.0342,19.2151,18.9167,19.197,1436000.0],["2024-05-20",19.1608,19.1699,18.9438,19.0342,1798700.0],["2024-05-21",19.0161,19.1427,18.9528,19.1156,781300.0],["2024-05-22",19.0885,19.3417,19.0342,19.1789,1673300.0],["2024-05-23",19.0975,19.1246,18.9076,18.989,1678300.0],["2024-05-24",19.1518,19.1518,18.9709,19.0071,1414900.0],["2024-05-28",19.2151,19.2964,18.9619,18.9709,1724200.0],["2024-05-29",18.772,18.9348,18.7539,18.8624,1488600.0],["2024-05-30",19.0161,19.423,19.0161,19.3778,1619100.0],["2024-05-31",19.5225,19.848,19.4411,19.8209,1761600.0],["2024-06-03",19.8932,20.0741,19.8209,20.047,1037100.0],["2024-06-04",20.0018,20.1736,19.8842,19.9113,1154200.0],["2024-06-05",19.9294,19.9837,19.7576,19.8661,781900.0],["2024-06-06",19.7667,20.1916,19.7124,20.1374,1006000.0],["2024-06-07",19.8932,20.1283,19.7938,20.0289,1441900.0],["2024-06-10",19.8299,19.9927,19.5496,19.9385,1837400.0],["2024-06-11",19.7576,19.9746,19.7124,19.8842,1379000.0],["2024-06-12",20.3634,20.5714,19.8932,19.9385,1440300.0],["2024-06-13",19.9023,20.2097,19.8842,19.9023,1318300.0],["2024-06-14",19.7938,19.9656,19.6853,19.8571,1210000.0],["2024-06-17",19.7666,19.9023,19.6762,19.7757,1187400.0],["2024-06-18",19.8299,19.848,19.7034,19.7214,1085400.0],["2024-06-20",19.5948,19.8119,19.5587,19.7576,995000.0],["2024-06-21",19.848,19.9204,19.6672,19.8209,2439000.0],["2024-06-24",19.8842,20.1103,19.7667,20.0831,961100.0],["2024-06-25",20.0831,20.0831,19.631,19.7757,1097500.0],["2024-06-26",19.6943,19.7214,19.5496,19.6581,1242300.0],["2024-06-27",19.7576,19.9927,19.6129,19.9837,1120500.0],["2024-06-28",20.1374,20.3182,19.9023,20.2369,3322600.0],["2024-07-01",20.2007,20.3002,19.8932,20.0922,1175900.0],["2024-07-02",20.1826,20.2821,20.0379,20.1283,1268400.0],["2024-07-03",20.2188,20.2821,20.0379,20.0379,531400.0],["2024-07-05",20.0108,20.1464,19.9294,20.0651,1033300.0],["2024-07-08",20.1645,20.2459,19.9837,20.0379,1097700.0],["2024-07-09",19.9922,20.0379,19.8825,19.9007,1104300.0],["2024-07-10",20.0196,20.3397,19.9739,20.2849,801100.0],["2024-07-11",20.6781,21.0805,20.5592,20.9342,1609100.0],["2024-07-12",21.1537,21.2086,21.0074,21.0714,901500.0],["2024-07-15",21.2451,21.4006,21.1354,21.364,1449600.0],["2024-07-16",21.5378,21.6841,21.3183,21.6567,1489400.0],["2024-07-17",21.6658,21.9402,21.6567,21.7299,1310400.0],["2024-07-18",21.5835,21.9768,21.5469,21.6475,1106400.0],["2024-07-19",21.7481,21.7939,21.5287,21.6018,826200.0],["2024-07-22",21.6475,21.9951,21.4829,21.9402,1087600.0],["2024-07-23",21.867,22.1963,21.8213,22.0591,1193400.0],["2024-07-24",22.0408,22.1231,21.5744,21.5835,1291800.0],["2024-07-25",21.675,21.8579,21.5744,21.6475,1772300.0],["2024-07-26",21.8213,22.0682,21.6658,22.0042,1192700.0],["2024-07-29",22.0408,22.2054,21.9493,22.1048,1481100.0],["2024-07-30",22.1963,23.3761,22.0408,23.312,2898000.0],["2024-07-31",22.2603,23.2572,21.9493,22.553,3229100.0],["2024-08-01",22.7084,22.7633,22.3883,22.6627,2353200.0],["2024-08-02",22.3975,22.6444,22.1505,22.2512,2755000.0],["2024-08-05",21.6475,21.9402,21.4738,21.6567,1876000.0],["2024-08-06",21.6567,22.2511,21.4829,22.1231,1765500.0],["2024-08-07",22.2511,22.3975,21.8122,21.8762,1577600.0],["2024-08-08",21.9676,22.3426,21.8945,22.1231,1026700.0],["2024-08-09",22.1231,22.3335,22.0408,22.306,869500.0],["2024-08-12",22.2146,22.3883,21.8853,22.0682,1062300.0],["2024-08-13",22.2511,22.3883,22.0591,22.2969,1042600.0],["2024-08-14",22.4432,22.5621,22.2694,22.4706,1121700.0],["2024-08-15",22.7176,22.9371,22.4158,22.873,1898000.0],["2024-08-16",23.0742,23.0925,22.6718,22.8913,1544000.0],["2024-08-19",22.8639,23.0834,22.8182,22.9462,1062700.0],["2024-08-20",23.056,23.1931,22.9371,23.0377,1398400.0],["2024-08-21",23.1291,23.2572,22.9919,23.184,1175800.0],["2024-08-22",23.2023,23.2206,23.0285,23.12,1131200.0],["2024-08-23",23.2023,23.7693,23.1017,23.5498,1572100.0],["2024-08-26",23.751,23.8333,23.6047,23.7236,893600.0],["2024-08-27",23.5773,23.815,23.5498,23.7419,945600.0],["2024-08-28",23.7602,23.9797,23.6047,23.7785,1039800.0],["2024-08-29",23.8425,23.8425,23.5681,23.6138,1044500.0],["2024-08-30",23.6047,23.8699,23.5498,23.8516,1497800.0],["2024-09-03",23.8882,23.998,23.5681,23.6413,941200.0],["2024-09-04",23.7327,24.0894,23.6138,23.7053,967000.0],["2024-09-05",23.8516,23.9888,23.6321,23.6687,1037300.0],["2024-09-06",23.7053,23.751,23.3852,23.4767,1001500.0],["2024-09-09",23.4126,23.7602,23.2389,23.7144,757100.0],["2024-09-10",23.7419,23.8699,23.4949,23.7236,606100.0],["2024-09-11",23.5315,23.815,23.3578,23.8059,1072500.0],["2024-09-12",23.8425,24.19,23.7693,24.1809,1269700.0],["2024-09-13",24.3638,24.6107,24.3363,24.5375,1284700.0],["2024-09-16",24.693,24.7845,24.4644,24.4827,1164300.0],["2024-09-17",24.5101,24.6564,24.2723,24.4186,1464800.0],["2024-09-18",24.3546,24.8302,24.254,24.4735,1314500.0],["2024-09-19",24.6747,24.693,24.0437,24.2723,1855600.0],["2024-09-20",23.9248,24.2906,23.9248,24.0803,3418000.0],["2024-09-23",24.254,24.5467,24.254,24.3089,1256000.0],["2024-09-24",24.1168,24.5833,24.1168,24.4735,1087400.0],["2024-09-25",24.5284,24.5284,24.3546,24.4278,920400.0],["2024-09-26",24.4552,24.4552,23.8516,23.9339,1646300.0],["2024-09-27",24.1534,24.2266,23.8516,24.0071,974200.0],["2024-09-30",23.9705,24.3089,23.8333,24.2906,1256500.0],["2024-10-01",24.2632,24.3455,23.9248,24.0162,1035900.0],["2024-10-02",23.8608,23.9888,23.6138,23.815,2002800.0],["2024-10-03",23.7967,23.7967,23.5864,23.6504,1062200.0],["2024-10-04",23.6687,23.7602,23.3669,23.7144,1182300.0],["2024-10-07",23.5132,23.5681,23.312,23.4675,1149700.0],["2024-10-08",23.6047,23.7144,23.3669,23.6687,1915800.0],["2024-10-09",23.6687,23.8997,23.604,23.7703,1271800.0],["2024-10-10",23.6225,23.8442,23.3823,23.5671,1498600.0],["2024-10-11",23.6964,23.7796,23.5579,23.641,1217800.0],["2024-10-14",23.604,23.7703,23.4562,23.6225,1092600.0],["2024-10-15",23.6964,24.2323,23.6595,24.0013,2602600.0],["2024-10-16",24.029,24.2877,23.9828,24.2045,1501700.0],["2024-10-17",24.1122,24.1306,23.835,23.9274,1998100.0],["2024-10-18",23.9921,24.5371,23.8812,24.4263,1650300.0],["2024-10-21",24.3801,24.3893,23.8812,23.9274,1730200.0],["2024-10-22",23.835,24.2507,23.7519,24.1399,1258600.0],["2024-10-23",24.0105,24.3893,23.9643,24.1214,1107000.0],["2024-10-24",24.1029,24.3246,23.9828,24.0752,1199800.0],["2024-10-25",24.1583,24.1953,23.6872,23.7149,985300.0],["2024-10-28",23.8627,24.0937,23.7611,23.8535,875100.0],["2024-10-29",23.7057,23.8997,23.678,23.7796,1151700.0],["2024-10-30",23.7888,24.1861,23.7241,24.0567,2112700.0],["2024-10-31",23.3823,24.7496,22.5693,23.7149,3411500.0],["2024-11-01",23.9274,24.3801,23.7241,23.835,1745600.0],["2024-11-04",23.9828,24.611,23.8627,24.4909,1824700.0],["2024-11-05",24.417,24.9159,24.3339,24.8235,1861500.0],["2024-11-06",25.3501,25.812,24.4447,24.9898,3792700.0],["2024-11-07",24.9159,25.2854,24.7958,25.0545,1584500.0],["2024-11-08",25.2392,25.4702,25.0822,25.3593,1654300.0],["2024-11-11",25.4055,25.5811,25.2577,25.3593,1409200.0],["2024-11-12",25.4702,25.5718,25.1099,25.1746,1091700.0],["2024-11-13",25.3501,25.387,25.0822,25.193,1281000.0],["2024-11-14",25.2208,25.2208,24.7219,24.7958,1197700.0],["2024-11-15",24.9159,24.9528,24.4909,24.6572,1862300.0],["2024-11-18",24.5833,24.9159,24.454,24.8882,917400.0],["2024-11-19",24.8143,25.2854,24.6942,25.2762,1183700.0],["2024-11-20",25.1191,25.1561,24.9713,25.0914,907200.0],["2024-11-21",25.1376,25.2115,25.0175,25.1191,1745500.0],["2024-11-22",25.267,25.3593,25.1191,25.3131,1329000.0],["2024-11-25",25.424,25.5533,25.3039,25.3686,1402600.0],["2024-11-26",25.3686,25.7012,25.2208,25.6827,1913000.0],["2024-11-27",25.812,26.0892,25.6827,25.7289,1246500.0],["2024-11-29",25.7289,25.8305,25.4517,25.4702,941800.0],["2024-12-02",25.4794,25.4794,24.9528,25.0637,1306300.0],["2024-12-03",25.0175,25.1284,24.8143,24.8512,1864500.0],["2024-12-04",24.9251,24.9713,24.7773,24.8882,1490200.0],["2024-12-05",24.842,24.9067,24.5279,24.7958,1237300.0],["2024-12-06",24.9528,24.9528,24.6849,24.9067,928800.0],["2024-12-09",24.9621,24.9806,24.7681,24.8143,1155500.0],["2024-12-10",24.7404,24.7681,24.3616,24.4909,1962000.0],["2024-12-11",24.5279,24.5833,24.1306,24.26,1754600.0],["2024-12-12",24.2507,24.6942,24.0937,24.2784,1102500.0],["2024-12-13",24.1491,24.2969,23.9828,24.2784,1256700.0],["2024-12-16",24.2323,24.7034,24.1214,24.1491,2310200.0],["2024-12-17",23.9828,24.2415,23.9181,24.0105,1966400.0],["2024-12-18",23.9643,24.223,23.0867,23.0867,2019100.0],["2024-12-19",23.1698,23.3177,22.5878,22.6248,1761300.0],["2024-12-20",22.634,23.3454,22.634,23.2068,4303400.0],["2024-12-23",23.0775,23.2992,22.8835,23.2899,1419900.0],["2024-12-24",23.1606,23.3823,23.0035,23.3638,728200.0],["2024-12-26",23.2622,23.4193,23.1421,23.3731,750600.0],["2024-12-27",23.1976,23.4378,23.0313,23.1421,1452000.0],["2024-12-30",22.9574,23.1329,22.7726,23.0682,938000.0],["2024-12-31",23.253,23.4655,23.1236,23.3177,1201700.0],["2025-01-02",23.0497,23.253,22.7541,22.8465,1041800.0],["2025-01-03",22.9389,23.1421,22.828,23.1421,1077500.0],["2025-01-06",23.1236,23.1236,22.5693,22.6155,1097600.0],["2025-01-07",22.7079,22.8095,21.9411,22.0335,2132600.0],["2025-01-08",21.9504,22.1536,21.8487,21.9781,2209200.0],["2025-01-10",21.651,21.7819,21.0717,21.1558,2829700.0],["2025-01-13",21.1184,21.2399,20.9222,21.2212,1804000.0],["2025-01-14",21.1651,21.4268,21.0623,21.3053,2616500.0],["2025-01-15",21.7912,21.8846,21.2586,21.3053,1423200.0],["2025-01-16",21.3333,21.7538,21.2118,21.7164,2349100.0],["2025-01-17",21.8379,22.0902,21.7071,21.7819,2349400.0],["2025-01-21",21.8473,22.0715,21.7912,21.9781,1941000.0],["2025-01-22",21.7912,21.8005,21.4828,21.5296,1908100.0],["2025-01-23",21.5109,22.165,21.4174,22.0996,2287300.0],["2025-01-24",21.9781,22.2771,21.9407,22.2491,1609200.0],["2025-01-27",22.3799,22.9312,21.8379,22.6322,1568200.0],["2025-01-28",22.5481,22.763,22.1556,22.2024,3571500.0],["2025-01-29",22.1556,22.3612,21.6043,21.7071,1433600.0],["2025-01-30",21.9781,22.1556,21.6604,21.9781,2325300.0],["2025-01-31",21.9687,22.0528,21.5669,21.6323,1814600.0],["2025-02-03",21.3053,21.5389,21.0997,21.3614,2623800.0],["2025-02-04",21.1277,21.3707,21.0904,21.324,1074600.0],["2025-02-05",21.5482,21.7725,21.324,21.623,1324500.0],["2025-02-06",21.8005,21.8005,21.5109,21.6697,1080200.0],["2025-02-07",21.7351,22.0435,21.5856,21.9968,1608300.0],["2025-02-10",21.9501,21.9781,21.6323,21.6604,1896200.0],["2025-02-11",21.6417,22.1463,21.5856,22.1463,2553400.0],["2025-02-12",21.2586,21.623,21.053,21.4455,3410800.0],["2025-02-13",21.3987,21.8286,21.0343,21.7164,5673500.0],["2025-02-14",21.8005,21.9314,20.8474,20.9035,3816900.0],["2025-02-18",20.7913,21.0343,20.6792,20.9502,2104400.0],["2025-02-19",20.8941,21.0156,20.7259,20.8941,1757200.0],["2025-02-20",20.7633,20.9035,20.5577,20.7259,1477000.0],["2025-02-21",20.9035,20.9222,20.3615,20.4923,1346300.0],["2025-02-24",20.511,20.8941,20.3148,20.5764,1415500.0],["2025-02-25",20.5858,21.0623,20.5204,20.8754,1586500.0],["2025-02-26",20.8007,20.9782,20.7259,20.7446,824300.0],["2025-02-27",20.6979,21.053,20.6045,20.7072,1741200.0],["2025-02-28",20.8287,21.5015,20.8287,21.4268,3608400.0],["2025-03-03",21.4548,22.0435,21.352,21.7912,2680900.0],["2025-03-04",21.7071,21.7725,21.2679,21.2773,2297900.0],["2025-03-05",21.0997,21.3707,20.9128,21.2118,1455100.0],["2025-03-06",21.0156,21.0904,20.7353,20.8007,2053600.0],["2025-03-07",20.8287,21.1464,20.7446,20.9409,1585600.0],["2025-03-10",20.9128,21.1371,20.7353,20.8941,2731000.0],["2025-03-11",20.9595,21.0904,20.3522,20.5858,1823400.0],["2025-03-12",20.5764,20.6045,20.3428,20.4643,1217300.0],["2025-03-13",20.4176,20.5764,19.8289,19.8476,1595300.0],["2025-03-14",20.0531,20.3615,19.7541,20.3241,2474400.0],["2025-03-17",20.24,20.7166,20.24,20.6979,1267000.0],["2025-03-18",20.6512,20.9502,20.5297,20.6325,1588200.0],["2025-03-19",20.6605,20.9969,20.4269,20.9409,1899100.0],["2025-03-20",20.8287,21.0904,20.7166,20.9409,1708200.0],["2025-03-21",20.7446,20.7446,20.3054,20.6418,2813100.0],["2025-03-24",20.8568,21.2586,20.7353,21.2305,1244300.0],["2025-03-25",21.1558,21.1932,20.8661,21.0436,1658400.0],["2025-03-26",21.0343,21.2305,21.0156,21.1745,1225200.0],["2025-03-27",21.2305,21.4361,20.9876,21.1091,1551900.0],["2025-03-28",21.1838,21.2305,20.5951,20.81,1349100.0],["2025-03-31",20.7913,21.053,20.6699,20.9035,2277800.0],["2025-04-01",20.9409,21.1184,20.6886,20.9876,1570000.0],["2025-04-02",20.8474,21.4081,20.8474,21.3614,1235000.0],["2025-04-03",20.8848,21.3146,19.9971,20.184,2302600.0],["2025-04-04",19.6794,19.969,19.4177,19.4364,2816800.0],["2025-04-07",18.9225,19.8476,18.4646,18.8851,3668500.0],["2025-04-08",19.4457,19.5392,18.0161,18.2497,3622700.0],["2025-04-09",17.9464,19.7942,17.5485,19.5288,4132700.0],["2025-04-10",19.1972,19.472,18.7708,19.2067,2812200.0],["2025-04-11",19.0551,19.4625,18.5813,19.4151,1852900.0],["2025-04-14",19.6141,19.7184,19.2256,19.5099,2220400.0],["2025-04-15",19.5099,19.8036,19.453,19.6994,2034000.0],["2025-04-16",19.6994,20.1068,19.6899,19.9363,1732700.0],["2025-04-17",20.05,20.5332,19.8226,20.2395,2202800.0],["2025-04-21",20.0026,20.2016,19.8605,20.0595,2607200.0],["2025-04-22",20.3343,20.6564,20.1826,20.4574,1941300.0],["2025-04-23",20.6469,20.9975,20.5901,20.6943,3097700.0],["2025-04-24",20.6469,20.827,20.4101,20.7322,2068900.0],["2025-04-25",20.6564,20.7133,20.4006,20.6943,1469000.0],["2025-04-28",20.609,20.7796,20.4574,20.7133,2958000.0],["2025-04-29",20.628,20.6943,20.2016,20.4195,3299300.0],["2025-04-30",21.8219,21.9261,19.9647,20.5143,3541000.0],["2025-05-01",20.6564,21.1302,20.3437,20.9123,2785900.0],["2025-05-02",21.026,21.3576,21.026,21.3197,2431800.0],["2025-05-05",21.1207,21.2249,20.9502,20.9881,2565900.0],["2025-05-06",20.9123,21.0733,20.6943,20.9786,2141600.0],["2025-05-07",21.0354,21.2818,21.0354,21.1965,2360300.0],["2025-05-08",21.2534,21.3576,20.8744,21.2723,1779400.0],["2025-05-09",21.1965,21.3766,21.1491,21.2534,1755300.0],["2025-05-12",21.7935,22.163,21.7366,22.0777,1712800.0],["2025-05-13",22.0683,22.0777,21.5661,21.7082,3200000.0],["2025-05-14",21.4618,21.5945,21.206,21.3955,1498300.0],["2025-05-15",21.4239,21.6987,21.4239,21.6798,885600.0],["2025-05-16",21.7556,21.964,21.5755,21.9546,1190800.0],["2025-05-19",21.5755,21.8408,21.5755,21.8029,646900.0],["2025-05-20",21.6229,21.7082,21.2818,21.2818,1227200.0],["2025-05-21",21.1207,21.1586,20.628,20.6375,1422800.0],["2025-05-22",20.5522,20.5996,20.3627,20.448,2046000.0],["2025-05-23",20.2679,20.4006,20.0784,20.2679,1893800.0],["2025-05-27",20.5427,20.827,20.3911,20.7891,1483300.0],["2025-05-28",20.7512,20.8933,20.5996,20.6943,1253600.0],["2025-05-29",20.7227,21.1491,20.628,21.1302,1739600.0],["2025-05-30",21.007,21.1491,20.8933,20.9596,1621700.0],["2025-06-02",20.7701,20.9786,20.609,20.9217,1105600.0],["2025-06-03",20.8933,21.0923,20.7607,20.9881,1090100.0],["2025-06-04",20.8838,21.0544,20.7891,20.8838,1221500.0],["2025-06-05",20.8933,20.9028,20.6848,20.7512,1638900.0],["2025-06-06",21.026,21.4429,20.9123,21.405,2995200.0],["2025-06-09",21.3671,21.6892,21.2155,21.4524,1560300.0],["2025-06-10",21.5471,21.8029,21.386,21.6324,1699400.0],["2025-06-11",21.765,21.7935,21.2155,21.2628,984700.0],["2025-06-12",21.1681,21.4334,21.0449,21.2913,903500.0],["2025-06-13",21.0828,21.2155,20.8744,21.0923,978800.0],["2025-06-16",21.2439,21.3576,21.0828,21.1586,1075600.0],["2025-06-17",21.1681,21.2628,20.9975,21.1586,1405500.0],["2025-06-18",21.1302,21.6134,21.1112,21.4239,1130800.0],["2025-06-20",21.5187,21.6798,21.3576,21.4903,2161100.0],["2025-06-23",21.4713,21.9167,21.4713,21.8598,1525900.0],["2025-06-24",21.8598,21.9735,21.7745,21.8598,1753100.0],["2025-06-25",21.8124,21.8124,21.1586,21.1681,1575400.0],["2025-06-26",21.2723,21.604,21.206,21.585,1313500.0],["2025-06-27",21.6798,21.8219,21.4429,21.4808,3018700.0],["2025-06-30",21.4808,21.585,21.1018,21.4618,1876300.0],["2025-07-01",21.1965,21.7745,21.1965,21.4808,2245200.0],["2025-07-02",21.4429,21.6703,21.3197,21.6513,1612000.0],["2025-07-03",21.8882,21.9261,21.6324,21.8598,1209900.0],["2025-07-07",21.7935,21.9451,21.3766,21.4618,1654700.0],["2025-07-08",21.3102,21.5282,21.2628,21.2913,1542800.0],["2025-07-09",21.2913,21.4543,21.2913,21.3105,1063000.0],["2025-07-10",21.3009,21.7612,21.3009,21.5694,1875000.0],["2025-07-11",21.3584,21.6941,21.2529,21.5982,1292000.0],["2025-07-14",21.579,21.742,21.5119,21.7324,1144500.0],["2025-07-15",21.6557,21.7708,21.1954,21.2625,1722500.0],["2025-07-16",21.368,21.5694,21.1378,21.4351,1535500.0],["2025-07-17",21.4735,21.7516,21.416,21.6749,1407400.0],["2025-07-18",21.7708,21.7708,21.4735,21.5215,1176800.0],["2025-07-21",21.5694,21.7612,21.5215,21.5886,1225100.0],["2025-07-22",21.5694,22.0298,21.5694,21.953,1231600.0],["2025-07-23",22.001,22.0489,21.8379,21.9722,1240600.0],["2025-07-24",21.8284,22.0969,21.7996,21.8571,916600.0],["2025-07-25",21.9147,21.9338,21.6078,21.7229,1372400.0],["2025-07-28",21.7324,21.8571,21.5982,21.6365,1779300.0],["2025-07-29",21.8475,22.2216,21.6174,22.1353,2088200.0],["2025-07-30",22.2312,22.4613,21.8092,22.0106,1953500.0],["2025-07-31",21.8188,22.2407,21.0036,21.0803,2686200.0],["2025-08-01",21.368,21.3872,20.6295,20.7542,2064800.0],["2025-08-04",20.7542,21.0036,20.7542,20.9172,1371000.0],["2025-08-05",20.8885,21.1282,20.7446,21.0323,2521500.0],["2025-08-06",21.0611,21.1666,20.9076,20.946,1469100.0],["2025-08-07",21.0803,21.1282,20.4281,20.572,1540900.0],["2025-08-08",20.6103,20.6391,20.0253,20.0828,1554400.0],["2025-08-11",20.0157,20.5336,20.0061,20.1212,1513600.0],["2025-08-12",20.2363,20.4281,20.1116,20.3706,2397500.0],["2025-08-13",20.524,20.8885,20.2938,20.8213,2371000.0],["2025-08-14",20.6103,20.6487,20.3706,20.5624,1644800.0],["2025-08-15",20.5624,20.6967,20.4473,20.6295,1040000.0],["2025-08-18",20.6679,20.8309,20.4857,20.5336,1103400.0],["2025-08-19",20.6295,21.3009,20.6295,21.2529,1637400.0],["2025-08-20",21.368,21.368,21.0227,21.1282,2516100.0],["2025-08-21",20.9844,21.0995,20.8693,20.9748,873900.0],["2025-08-22",21.1474,21.9147,21.1474,21.8379,1708700.0],["2025-08-25",21.6749,21.7708,21.3105,21.4639,1089000.0],["2025-08-26",21.4735,21.6269,21.3392,21.3776,1772400.0],["2025-08-27",21.3488,21.7804,21.3488,21.7708,1391800.0],["2025-08-28",21.79,21.79,21.4351,21.6653,1577100.0],["2025-08-29",21.7229,21.9051,21.531,21.8859,1981000.0],["2025-09-02",21.6174,21.8859,21.6174,21.6749,1379900.0],["2025-09-03",21.6174,21.8667,21.4831,21.8284,2025500.0],["2025-09-04",21.9818,22.1161,21.8379,22.0873,1751000.0],["2025-09-05",22.2024,22.423,22.1161,22.3079,1294400.0],["2025-09-08",22.1161,22.1832,21.7516,21.8859,1534100.0],["2025-09-09",21.9338,22.0393,21.7708,21.8092,2020800.0],["2025-09-10",21.7516,21.9626,21.5982,21.6653,1917900.0],["2025-09-11",21.6461,21.8571,21.6269,21.7996,1329000.0],["2025-09-12",21.5982,21.7996,21.5214,21.6078,1934100.0],["2025-09-15",21.6557,21.8475,21.5119,21.5406,2435800.0],["2025-09-16",21.4351,21.5694,21.1666,21.205,2292800.0],["2025-09-17",21.2529,21.5694,21.0995,21.1282,2155800.0],["2025-09-18",21.1282,21.3872,21.1282,21.32,2475700.0],["2025-09-19",21.3105,21.3872,21.1474,21.2721,3167900.0],["2025-09-22",21.3105,21.3392,21.0036,21.1762,1602300.0],["2025-09-23",21.1378,21.3488,21.1378,21.2817,2190100.0],["2025-09-24",21.2337,21.368,21.1378,21.2241,2371800.0],["2025-09-25",21.2625,21.3968,21.0803,21.0995,2383600.0],["2025-09-26",21.1186,21.3009,21.0611,21.2433,2028400.0],["2025-09-29",21.2241,21.2337,21.0131,21.1282,1122200.0],["2025-09-30",21.1474,21.4255,21.0611,21.3872,1488100.0],["2025-10-01",21.3392,21.5119,21.0323,21.2721,2105100.0],["2025-10-02",21.157,21.2817,20.9748,21.0899,1343700.0],["2025-10-03",21.1762,21.4927,21.0995,21.2817,1861600.0],["2025-10-06",21.2817,21.5598,21.1282,21.3776,2060100.0],["2025-10-07",21.32,21.4543,21.0995,21.205,1593100.0],["2025-10-08",21.205,21.4543,21.0515,21.3872,1442600.0],["2025-10-09",21.2416,21.494,21.193,21.3386,1362000.0],["2025-10-10",21.3095,21.4551,20.7076,20.7076,3077100.0],["2025-10-13",20.8241,21.1056,20.7561,21.028,1344400.0],["2025-10-14",20.9212,21.2221,20.7756,21.1736,1847000.0],["2025-10-15",21.2027,21.6008,21.1639,21.5037,2046800.0],["2025-10-16",21.5716,21.6008,21.1153,21.3581,2642400.0],["2025-10-17",21.2998,21.7367,21.2027,21.6687,1498300.0],["2025-10-20",21.7561,21.9308,21.5716,21.892,1582000.0],["2025-10-21",22.1444,22.3968,21.9503,22.193,2277600.0],["2025-10-22",22.2998,22.4551,22.0668,22.4551,1688800.0],["2025-10-23",22.4065,22.5036,22.1153,22.2706,1775500.0],["2025-10-24",22.3968,22.4842,22.2124,22.2415,1863800.0],["2025-10-27",22.358,22.4357,22.1153,22.3192,1572500.0],["2025-10-28",22.3774,22.3774,21.8046,21.9697,1933400.0],["2025-10-29",21.8143,22.0085,21.4648,21.6008,2344400.0],["2025-10-30",21.727,21.9114,21.2221,21.261,2502900.0],["2025-10-31",21.2901,21.7367,21.0959,21.494,2573900.0],["2025-11-03",21.2998,21.4648,21.0086,21.426,2050900.0],["2025-11-04",21.4357,21.494,21.0668,21.426,2098500.0],["2025-11-05",21.494,21.5522,21.1639,21.3872,1545800.0],["2025-11-06",21.3095,21.4454,21.1348,21.3775,1420900.0],["2025-11-07",21.4357,21.8435,21.3775,21.8338,1465600.0],["2025-11-10",21.8046,21.9308,21.6493,21.6493,1663500.0],["2025-11-11",21.5716,22.1347,21.3289,22.0862,1588300.0],["2025-11-12",22.0668,22.1833,21.9114,21.9794,2575200.0],["2025-11-13",21.8046,22.1347,21.7755,21.8435,1355700.0],["2025-11-14",21.9503,21.96,21.6396,21.8532,1310800.0],["2025-11-17",21.96,21.96,21.3289,21.3581,2197600.0],["2025-11-18",21.3678,21.6978,21.2513,21.5911,1400100.0],["2025-11-19",21.6687,21.7173,21.3289,21.426,1813800.0],["2025-11-20",21.5425,21.7755,21.4843,21.5425,1444100.0],["2025-11-21",21.7561,22.2124,21.5813,22.2027,1514400.0],["2025-11-24",22.125,22.29,21.892,22.125,1140500.0],["2025-11-25",22.1833,22.5716,22.1833,22.3483,1622400.0],["2025-11-26",22.2124,22.4745,22.1541,22.3968,1189100.0],["2025-11-28",22.3289,22.523,22.193,22.4648,665600.0],["2025-12-01",22.2706,22.4745,22.0376,22.2706,1335700.0],["2025-12-02",22.358,22.4745,21.9308,21.9308,2413700.0],["2025-12-03",22.0085,22.1056,21.8338,22.0182,1590700.0],["2025-12-04",22.0085,22.0765,21.9114,21.96,1991400.0],["2025-12-05",21.8435,22.1638,21.824,21.9794,1771900.0],["2025-12-08",21.9017,21.9697,21.4551,21.5134,2175500.0],["2025-12-09",21.6008,22.1735,21.5911,21.9697,2442100.0],["2025-12-10",22.0376,22.2803,21.9405,22.1153,2110200.0],["2025-12-11",22.2318,22.5619,22.1153,22.4163,2876000.0],["2025-12-12",22.5133,22.7366,22.4357,22.659,1614700.0],["2025-12-15",22.7657,22.9696,22.6298,22.9308,1623400.0],["2025-12-16",23.0085,23.0279,22.6201,22.7852,2136700.0],["2025-12-17",22.7463,23.2414,22.7463,23.0958,1720200.0],["2025-12-18",23.2512,23.2512,22.9696,22.9793,2147600.0],["2025-12-19",22.8822,23.0764,22.7852,23.057,5690300.0],["2025-12-22",22.989,23.2803,22.9793,23.2123,1877200.0],["2025-12-23",23.1735,23.1929,23.0182,23.0473,1679900.0],["2025-12-24",23.1055,23.3871,23.0958,23.3288,523900.0],["2025-12-26",23.2706,23.4259,23.222,23.3968,1094500.0],["2025-12-29",23.4744,23.5036,23.2609,23.3191,1231800.0],["2025-12-30",23.3774,23.4647,23.3191,23.3677,1651000.0],["2025-12-31",23.4162,23.4939,23.2317,23.2706,1541400.0],["2026-01-02",23.1929,23.2609,22.8143,23.1152,1740400.0],["2026-01-05",22.989,23.222,22.6784,23.0376,2481400.0],["2026-01-06",22.892,23.2609,22.8046,23.2414,2344800.0],["2026-01-07",23.3579,23.455,23.222,23.4356,2212400.0],["2026-01-08",23.3871,23.7851,23.222,23.6589,3314600.0],["2026-01-09",23.4661,23.7232,23.0213,23.1103,2513100.0],["2026-01-12",23.0115,23.2289,22.8632,23.1004,2988800.0],["2026-01-13",23.0312,23.308,22.9521,23.1597,1920600.0],["2026-01-14",23.1795,23.2981,23.0016,23.1103,1420800.0],["2026-01-15",23.14,23.3179,23.0411,23.0708,2138500.0],["2026-01-16",22.9719,23.4563,22.794,23.3574,1756800.0],["2026-01-20",23.0905,23.4365,23.0609,23.2783,2302100.0],["2026-01-21",23.4266,23.476,23.0708,23.2783,1358200.0],["2026-01-22",23.2783,23.476,22.9126,22.9917,1551600.0],["2026-01-23",22.8533,23.0016,22.6754,22.8731,1435700.0],["2026-01-26",22.9423,23.0213,22.7643,22.8039,1663600.0],["2026-01-27",22.8039,22.8236,22.5271,22.8236,1087700.0],["2026-01-28",22.8039,22.9126,22.3195,22.4184,1555900.0],["2026-01-29",22.5568,23.0213,22.3788,23.0016,1806600.0],["2026-01-30",22.9126,23.3376,22.8236,23.219,1840800.0],["2026-02-02",23.308,23.4167,23.0312,23.3278,1539900.0],["2026-02-03",23.2882,23.565,23.1202,23.3574,1487300.0],["2026-02-04",23.6144,23.99,23.476,23.9307,1562700.0],["2026-02-05",24.0988,24.4348,23.8813,24.4052,2101200.0],["2026-02-06",24.5436,24.7017,24.3657,24.5831,1566700.0],["2026-02-09",24.5633,24.6424,24.2965,24.3953,2082000.0],["2026-02-10",24.4645,24.8203,24.0988,24.7512,1153700.0],["2026-02-11",24.85,24.8994,24.3953,24.4052,1742900.0],["2026-02-12",24.8105,24.8105,24.1383,24.2767,2445300.0],["2026-02-13",24.425,24.8203,24.4052,24.7413,2246700.0],["2026-02-17",24.7116,25.8286,24.7116,25.5123,3194200.0],["2026-02-18",25.532,25.532,25.0378,25.1169,2105600.0],["2026-02-19",25.1762,25.3541,24.9983,25.2849,1534100.0],["2026-02-20",25.2256,25.6704,25.2157,25.6507,1510700.0],["2026-02-23",25.7594,25.9472,25.5123,25.9373,2610300.0],["2026-02-24",25.9175,25.9966,25.6111,25.71,2228000.0],["2026-02-25",25.7792,25.8681,25.5222,25.6605,3133500.0],["2026-02-26",25.7989,26.0065,25.7001,25.7693,2615900.0],["2026-02-27",25.6605,25.9769,25.6408,25.7495,2807400.0],["2026-03-02",25.6803,26.0757,25.4925,25.8879,1134200.0],["2026-03-03",25.5222,25.878,25.2553,25.7198,1240200.0],["2026-03-04",25.6012,25.7792,25.4134,25.6012,1391600.0],["2026-03-05",25.4332,25.621,25.3541,25.5617,1852200.0],["2026-03-06",25.364,25.5024,25.2256,25.4727,1539800.0],["2026-03-09",25.2256,25.5419,24.9587,25.5123,2134300.0],["2026-03-10",25.3937,25.8978,25.3146,25.6012,1622800.0],["2026-03-11",25.532,25.6507,25.3937,25.6507,1834400.0],["2026-03-12",25.4826,25.5419,25.0378,25.0477,1763200.0],["2026-03-13",25.3146,25.5123,24.4052,24.85,2725500.0],["2026-03-16",25.0971,25.453,24.9587,25.2157,1529500.0],["2026-03-17",25.4233,25.4628,25.2948,25.3343,2214500.0],["2026-03-18",25.2256,25.275,24.8797,24.9587,1802600.0],["2026-03-19",24.9488,25.1367,24.8302,25.0477,1406500.0],["2026-03-20",25.1169,25.1169,24.1778,24.3162,2554800.0],["2026-03-23",24.8105,24.8203,24.2965,24.3459,1907900.0],["2026-03-24",24.1581,24.504,24.0395,24.1877,1550700.0],["2026-03-25",24.3063,24.3261,23.9604,23.9802,1303600.0],["2026-03-26",23.9505,24.2273,23.8121,23.99,1016900.0],["2026-03-27",23.9999,24.0592,23.8121,23.8714,1129600.0],["2026-03-30",24.0691,24.3261,23.9703,24.168,1356400.0],["2026-03-31",24.3953,24.6029,24.0395,24.2668,1977300.0],["2026-04-01",24.0197,24.2965,24.0197,24.1284,1669700.0],["2026-04-02",24.1482,24.4348,23.9703,24.3953,1287900.0],["2026-04-06",24.336,24.5337,24.1185,24.3063,1291300.0],["2026-04-07",24.3162,24.6227,24.2767,24.6029,1204200.0],["2026-04-08",24.9587,25.0279,24.7808,24.85,2156000.0],["2026-04-09",24.78,25.39,24.78,25.23,1426300.0],["2026-04-10",25.27,25.6,25.18,25.5,1826400.0],["2026-04-13",25.45,25.62,25.24,25.37,1767300.0],["2026-04-14",25.25,25.67,25.13,25.65,2109800.0],["2026-04-15",25.59,25.79,25.45,25.77,1676700.0],["2026-04-16",25.73,26.02,25.73,25.99,1652500.0],["2026-04-17",26.08,26.74,26.01,26.72,1940500.0],["2026-04-20",26.66,26.82,26.41,26.47,1819400.0],["2026-04-21",26.44,26.5,26.06,26.16,1566700.0],["2026-04-22",26.2,26.2,25.51,25.61,1904900.0],["2026-04-23",25.8,26.04,25.7,26.03,1827200.0],["2026-04-24",25.93,26.21,25.9,25.97,2193200.0],["2026-04-27",26.0,26.3,26.0,26.11,1572500.0],["2026-04-28",26.4,26.44,25.98,26.15,4565800.0],["2026-04-29",26.53,26.63,25.69,26.05,2760500.0],["2026-04-30",26.0,26.3,25.87,26.16,1925400.0],["2026-05-01",26.28,26.54,26.09,26.34,1969400.0],["2026-05-04",26.17,26.45,26.11,26.23,1675500.0],["2026-05-05",26.27,26.65,26.19,26.48,1650300.0],["2026-05-06",26.65,26.79,26.61,26.65,2360500.0],["2026-05-07",26.69,26.75,26.37,26.72,4715300.0],["2026-05-08",26.75,26.8,26.55,26.63,1606000.0],["2026-05-11",26.75,26.8,26.52,26.67,1328700.0],["2026-05-12",26.75,26.88,26.42,26.76,2863200.0],["2026-05-13",26.58,26.62,26.08,26.21,2211200.0],["2026-05-14",26.35,26.47,26.04,26.22,2352100.0],["2026-05-15",26.22,26.25,25.91,25.93,2208800.0],["2026-05-18",26.04,26.36,25.95,26.03,1958100.0],["2026-05-19",25.94,26.17,25.85,26.17,2260100.0],["2026-05-20",26.17,26.54,25.99,26.52,1129300.0],["2026-05-21",26.43,27.01,26.09,26.87,1856800.0],["2026-05-22",26.92,27.08,26.81,27.03,1330600.0],["2026-05-26",27.1,27.53,26.99,27.45,1901400.0],["2026-05-27",27.45,27.58,27.26,27.53,1577600.0],["2026-05-28",27.49,27.56,27.26,27.49,1187700.0],["2026-05-29",27.46,27.56,27.3,27.42,2579300.0],["2026-06-01",27.25,27.33,26.91,26.92,1771500.0],["2026-06-02",26.89,27.27,26.68,26.99,1301200.0],["2026-06-03",26.84,27.12,26.82,26.84,1235500.0],["2026-06-04",27.17,27.36,27.08,27.29,1355500.0],["2026-06-05",27.33,27.93,27.33,27.69,1415500.0],["2026-06-08",27.66,28.0,27.61,27.88,2504700.0],["2026-06-09",28.0,28.83,27.99,28.7,2492200.0],["2026-06-10",28.76,29.29,28.64,28.84,2046000.0],["2026-06-11",29.11,29.36,28.99,29.04,1711700.0],["2026-06-12",29.2,29.4,28.99,29.22,3487900.0],["2026-06-15",29.17,29.24,28.7,28.83,1928200.0],["2026-06-16",28.87,29.04,28.58,28.79,1330200.0],["2026-06-17",28.51,28.89,28.1,28.23,2056600.0],["2026-06-18",28.45,28.49,27.84,27.91,6668000.0],["2026-06-22",27.97,28.25,27.9,27.94,1866500.0],["2026-06-23",28.08,28.65,28.08,28.62,2614600.0],["2026-06-24",28.81,29.05,28.71,28.85,1971600.0],["2026-06-25",28.83,29.14,28.69,29.01,1375000.0],["2026-06-26",29.19,29.33,28.93,29.23,3398400.0],["2026-06-29",28.66,28.97,28.66,28.9,2234300.0],["2026-06-30",29.13,29.25,28.37,28.38,7004800.0],["2026-07-01",28.4,28.47,28.16,28.31,2079700.0],["2026-07-02",28.42,28.7,28.42,28.68,1537100.0],["2026-07-06",28.67,28.79,28.38,28.48,3833977.577056],["2026-07-07",28.73,29.1,28.68,28.85,3041318.86832],["2026-07-08",28.73,28.83,28.48,28.66,1674636.802382],["2026-07-09",28.46,28.47,28.14,28.18,2852760.219064],["2026-07-10",28.32,28.32,28.04,28.28,1316167.491544],["2026-07-13",28.33,28.53,28.29,28.45,1722192.745415],["2026-07-14",28.58,28.87,28.525,28.69,2440872.278186],["2026-07-15",28.8,28.985,28.38,28.55,4338151.755816],["2026-07-16",28.66,29.5,28.63,29.48,2938801.525072],["2026-07-17",29.6,29.81,29.22,29.62,3686907.305295],["2026-07-20",29.64,29.92,29.535,29.69,2731336.212394],["2026-07-21",29.81,29.86,29.5,29.83,2238174.824211],["2026-07-22",29.91,29.91,29.28,29.38,1890691.608956],["2026-07-23",29.26,29.34,28.79,28.9,2398879.130919],["2026-07-24",29.05,29.43,28.92,29.31,2050621.857772],["2026-07-27",29.29,29.715,29.1,29.48,1705958.211534],["2026-07-28",29.63,29.63,29.04,29.08,1747067.695579],["2026-07-29",29.08,29.195,28.685,28.85,2619469.367111],["2026-07-30",29.33,29.33,28.31,28.94,3334979.248595],["2026-07-31",28.76,28.99,28.37,28.62,3196243.720755],["2026-08-03",28.63,28.855,27.985,28.01,3323565.365543],["2026-08-04",27.89,27.93,27.45,27.51,6999661.851732],["2026-08-05",27.55,27.68,27.215,27.36,3727436.494122],["2026-08-06",27.5,27.63,26.595,26.71,5007597.215533],["2026-08-07",26.81,26.935,26.495,26.75,2616880.703626],["2026-08-10",26.6,26.785,26.25,26.375,400841.352261],["2026-08-11",26.3,26.46,26.11,26.17,1820859.641281],["2026-08-12",26.23,26.41,26.13,26.31,1618454.386769],["2026-08-13",26.47,26.8,26.345,26.48,1943598.295285],["2026-08-14",26.45,26.64,26.34,26.45,1627490.673088]]}