{"t":"NRP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-10-11",17.4674,17.4762,16.5941,16.9434,421880.0],["2002-10-14",16.9434,17.2404,16.8997,17.1181,19500.0],["2002-10-15",17.1181,17.3626,17.0744,17.0744,13780.0],["2002-10-16",16.0264,16.6814,16.0264,16.6377,33200.0],["2002-10-17",16.7687,16.8124,16.3757,16.7163,15420.0],["2002-10-18",16.7687,17.0744,16.6814,17.0308,8880.0],["2002-10-21",17.0308,17.0308,16.7775,16.8561,6060.0],["2002-10-22",16.8561,16.8561,16.5067,16.6377,7700.0],["2002-10-23",16.6814,16.7687,16.5504,16.6377,3500.0],["2002-10-24",16.6814,16.7251,16.5504,16.5853,4200.0],["2002-10-25",16.6727,16.6727,16.5242,16.5504,6980.0],["2002-10-28",16.5853,16.5941,16.2884,16.4543,10740.0],["2002-10-29",16.4543,16.5941,16.2011,16.5067,9760.0],["2002-10-30",16.5504,16.8124,16.5242,16.6727,11840.0],["2002-10-31",16.6727,16.9434,16.6727,16.9347,9420.0],["2002-11-01",16.9434,17.0307,16.8561,17.022,5920.0],["2002-11-04",16.9871,17.1181,16.8561,16.8735,6040.0],["2002-11-05",16.8561,16.9696,16.5941,16.5941,3860.0],["2002-11-06",16.5941,16.6377,16.4631,16.4718,2860.0],["2002-11-07",16.4631,16.8998,16.4631,16.8998,6140.0],["2002-11-08",16.9434,16.9609,16.6989,16.6989,5060.0],["2002-11-11",16.7862,16.9085,16.5067,16.6203,5420.0],["2002-11-12",16.5504,16.8997,16.4893,16.6814,12560.0],["2002-11-13",16.7251,16.9434,16.6814,16.926,3680.0],["2002-11-14",16.9871,17.0307,16.8561,16.9434,5380.0],["2002-11-15",16.9434,17.0308,16.8124,16.9783,6040.0],["2002-11-18",16.9783,17.3364,16.9783,17.0744,8220.0],["2002-11-19",17.1181,17.2928,17.0308,17.1618,4660.0],["2002-11-20",17.1618,17.3801,17.0308,17.2928,5060.0],["2002-11-21",17.1181,17.3364,17.1181,17.3364,6820.0],["2002-11-22",16.9434,17.2928,16.9434,17.2054,6900.0],["2002-11-25",16.9434,17.0744,16.6377,16.6814,11040.0],["2002-11-26",16.8124,17.0308,16.7163,17.0308,8740.0],["2002-11-27",17.0308,17.2753,16.8998,17.0308,8960.0],["2002-11-29",17.2491,17.2491,17.1443,17.1443,820.0],["2002-12-02",17.2753,17.2753,16.9871,17.1705,8620.0],["2002-12-03",17.2578,17.2578,17.0307,17.0744,4800.0],["2002-12-04",17.0308,17.1443,16.9871,17.1181,6520.0],["2002-12-05",17.2054,17.2054,16.8998,16.9871,5660.0],["2002-12-06",16.9434,17.1181,16.8997,17.0744,1880.0],["2002-12-09",17.1181,17.1618,17.0308,17.1094,3760.0],["2002-12-10",17.1443,17.3364,17.0744,17.1705,6940.0],["2002-12-11",17.2491,17.2928,17.1181,17.2054,3740.0],["2002-12-12",17.2054,17.3277,17.2054,17.2928,3280.0],["2002-12-13",17.3364,17.4238,17.2753,17.3626,8200.0],["2002-12-16",17.0744,17.3277,17.0744,17.3277,5460.0],["2002-12-17",17.3364,17.3364,17.0744,17.2054,5020.0],["2002-12-18",17.2491,17.3102,17.0744,17.3102,3540.0],["2002-12-19",17.3102,17.3364,16.8124,16.9871,10320.0],["2002-12-20",17.0308,17.4238,16.8997,17.2054,5360.0],["2002-12-23",17.1181,17.4849,17.1181,17.4238,13160.0],["2002-12-24",17.4238,17.6421,17.2928,17.2928,5740.0],["2002-12-26",17.3364,17.7731,17.3364,17.6334,7600.0],["2002-12-27",17.6858,17.8605,17.6858,17.8168,9480.0],["2002-12-30",17.9041,17.9478,17.6858,17.6945,5640.0],["2002-12-31",17.7295,18.0788,17.7295,18.0788,7040.0],["2003-01-02",18.0788,18.2971,18.0351,18.0788,6940.0],["2003-01-03",18.1225,18.2535,18.0788,18.2535,5300.0],["2003-01-06",18.2622,18.2709,17.8605,18.0788,12460.0],["2003-01-07",18.1661,18.2535,18.0351,18.0439,13460.0],["2003-01-08",17.9478,18.1225,17.9478,18.0963,3460.0],["2003-01-09",18.1137,18.3233,18.0788,18.2535,9320.0],["2003-01-10",18.2971,18.5417,18.1923,18.5155,10460.0],["2003-01-13",18.5592,18.76,18.5329,18.6465,11480.0],["2003-01-14",18.7775,19.0832,18.5592,19.0832,12900.0],["2003-01-15",19.1268,19.3889,18.9958,19.3889,17480.0],["2003-01-16",19.1269,19.2928,18.8124,18.891,20660.0],["2003-01-17",18.8474,19.6509,18.8212,19.3452,17940.0],["2003-01-21",19.5635,19.5635,18.9958,19.1618,7800.0],["2003-01-22",19.1967,19.3452,19.057,19.1793,6380.0],["2003-01-23",19.1269,19.4762,19.1269,19.3015,13180.0],["2003-01-24",19.3015,19.3452,18.9522,19.0832,7700.0],["2003-01-27",19.057,19.2055,19.0395,19.1705,4120.0],["2003-01-28",19.2142,19.3015,19.1443,19.2142,3740.0],["2003-01-29",19.2579,19.7819,19.2142,19.7819,13780.0],["2003-01-30",19.7133,19.8468,19.7133,19.8023,3780.0],["2003-01-31",19.7222,19.74,19.4552,19.6243,4460.0],["2003-02-03",19.8468,20.0248,19.8468,19.9803,2720.0],["2003-02-04",20.1138,20.3808,19.8112,19.8201,7680.0],["2003-02-05",19.9358,19.9358,19.8023,19.9358,2400.0],["2003-02-06",19.8914,19.8914,19.6244,19.7223,2740.0],["2003-02-07",19.8023,19.9269,19.8023,19.8913,3100.0],["2003-02-10",19.8201,20.0248,19.7756,19.9091,2940.0],["2003-02-11",19.9358,20.4253,19.9358,20.3808,6640.0],["2003-02-12",20.4253,20.4965,20.2384,20.2829,3020.0],["2003-02-13",20.3363,20.3363,19.9358,19.9981,3520.0],["2003-02-14",20.1138,20.1583,19.6688,19.9091,7980.0],["2003-02-18",19.9358,20.1939,19.9358,20.0693,3120.0],["2003-02-19",20.1138,20.2206,19.9358,20.0693,2600.0],["2003-02-20",20.007,20.0693,19.9091,19.9358,1080.0],["2003-02-21",19.8913,19.9358,19.8112,19.9358,2240.0],["2003-02-24",19.8913,19.9269,19.8023,19.918,2020.0],["2003-02-25",19.9358,20.2117,19.8112,20.1583,3040.0],["2003-02-26",20.1227,20.363,20.0693,20.2473,4100.0],["2003-02-27",20.3185,20.5143,20.2918,20.4609,4680.0],["2003-02-28",20.5143,20.5499,20.3185,20.5499,5280.0],["2003-03-03",20.6033,20.6478,20.4609,20.6478,4560.0],["2003-03-04",20.6478,20.9593,20.4253,20.808,6920.0],["2003-03-05",20.8703,20.9326,20.5143,20.5143,4540.0],["2003-03-06",20.6923,20.9148,20.5766,20.9148,6600.0],["2003-03-07",20.8703,21.342,20.8703,21.0928,8600.0],["2003-03-10",21.1729,21.1729,20.6033,21.0839,6000.0],["2003-03-11",20.8614,21.3153,20.5054,20.5232,8140.0],["2003-03-12",20.4787,20.4787,19.8913,20.0604,6140.0],["2003-03-13",20.1138,20.1583,19.7578,20.0693,11700.0],["2003-03-14",20.1138,20.1138,19.7667,19.8913,12940.0],["2003-03-17",19.8023,20.2918,19.8023,20.2918,1800.0],["2003-03-18",20.4698,20.4698,19.9804,20.1406,3780.0],["2003-03-19",19.9625,20.1138,19.9358,20.1138,2660.0],["2003-03-20",20.1138,20.2473,20.1138,20.2295,1580.0],["2003-03-21",20.274,20.5499,20.1583,20.4698,5000.0],["2003-03-24",20.4698,20.8703,20.4698,20.7813,4020.0],["2003-03-25",20.6923,20.8169,20.5855,20.63,1540.0],["2003-03-26",20.6033,20.6122,20.4253,20.6033,2840.0],["2003-03-27",20.2918,20.2918,20.2473,20.2829,2360.0],["2003-03-28",20.3363,20.3363,20.0248,20.2473,1300.0],["2003-03-31",20.2473,20.4164,20.2473,20.3452,920.0],["2003-04-01",20.3808,20.8614,20.3808,20.7546,2740.0],["2003-04-02",20.7813,20.8258,20.6478,20.7368,3220.0],["2003-04-03",20.7368,20.9593,20.7368,20.9593,1760.0],["2003-04-04",21.0928,21.3687,21.0928,21.3598,3740.0],["2003-04-07",21.4043,21.4488,21.3598,21.4488,3180.0],["2003-04-08",21.4221,21.4221,21.0038,21.0483,2240.0],["2003-04-09",20.9148,20.9148,20.4698,20.8258,4120.0],["2003-04-10",20.808,21.6179,20.808,21.5378,11640.0],["2003-04-11",21.6446,21.9828,21.6446,21.7158,5240.0],["2003-04-14",21.8048,21.9116,21.6268,21.8493,3520.0],["2003-04-15",21.8582,22.1608,21.8493,22.1608,1440.0],["2003-04-16",22.2498,22.5613,22.1163,22.2498,6480.0],["2003-04-17",22.2943,22.6058,22.1875,22.2943,3000.0],["2003-04-21",22.5168,22.9173,22.4723,22.8639,6380.0],["2003-04-22",22.9262,22.9262,22.3833,22.6592,6740.0],["2003-04-23",22.5168,22.6681,22.3299,22.6681,4420.0],["2003-04-24",22.588,22.6681,22.5168,22.588,5020.0],["2003-04-25",22.9618,22.9618,22.6592,22.7393,4240.0],["2003-04-28",22.6058,22.9173,22.6058,22.8817,3280.0],["2003-04-29",22.7573,23.4841,22.7118,23.3932,4800.0],["2003-04-30",23.3932,23.3932,23.1661,23.2569,4520.0],["2003-05-01",23.3932,23.9383,23.3932,23.5476,5680.0],["2003-05-02",23.6657,24.2017,23.6657,24.1654,3060.0],["2003-05-05",24.0836,24.0836,23.7112,23.7112,3140.0],["2003-05-06",23.5295,23.802,23.5295,23.7929,8000.0],["2003-05-07",23.802,23.8474,23.5749,23.7566,5540.0],["2003-05-08",23.802,24.2472,23.802,24.2108,2800.0],["2003-05-09",24.3925,24.8013,24.3925,24.4834,2460.0],["2003-05-12",24.4834,24.6105,24.3017,24.6105,3300.0],["2003-05-13",24.7105,25.1193,24.6196,25.1193,5160.0],["2003-05-14",24.983,25.083,24.8286,24.8286,7400.0],["2003-05-15",24.8377,24.8377,24.4379,24.5288,7200.0],["2003-05-16",24.5742,24.7468,24.2562,24.3107,2900.0],["2003-05-19",24.3653,24.8468,24.3017,24.7105,5160.0],["2003-05-20",24.8468,25.519,24.8013,25.4191,7200.0],["2003-05-21",25.5099,25.5099,25.301,25.4373,1740.0],["2003-05-22",25.6644,26.0278,25.5281,25.5281,5720.0],["2003-05-23",25.8915,26.155,25.5735,25.7007,4960.0],["2003-05-27",25.6099,25.8824,25.519,25.5735,3060.0],["2003-05-28",25.5735,25.5735,25.3918,25.4827,2160.0],["2003-05-29",25.3918,25.7098,25.3918,25.6189,1840.0],["2003-05-30",25.619,25.9823,25.4373,25.9823,4920.0],["2003-06-02",25.9369,27.663,25.9369,26.7091,9000.0],["2003-06-03",26.7545,27.2542,26.6183,27.0907,6300.0],["2003-06-04",27.2542,27.3905,27.0362,27.1815,7720.0],["2003-06-05",27.3451,27.5268,27.1179,27.2542,11240.0],["2003-06-06",27.2451,27.2542,27.0271,27.1633,3860.0],["2003-06-09",27.1633,27.2088,26.9907,27.1088,1040.0],["2003-06-10",27.1179,27.5177,27.0998,27.3451,10060.0],["2003-06-11",27.2542,27.981,27.2451,27.9174,7460.0],["2003-06-12",28.1445,28.8531,28.1445,28.6351,5700.0],["2003-06-13",28.5261,28.6351,28.0718,28.1627,4160.0],["2003-06-16",28.3444,28.3898,27.9265,28.2535,3660.0],["2003-06-17",28.2989,28.2989,27.5267,27.6176,4600.0],["2003-06-18",27.3905,27.3905,26.9817,27.1361,10160.0],["2003-06-19",26.9998,27.4359,26.9998,27.2088,11660.0],["2003-06-20",27.236,27.2451,27.1633,27.1997,3480.0],["2003-06-23",27.236,27.2451,27.0725,27.236,2140.0],["2003-06-24",27.236,27.236,27.0725,27.236,1880.0],["2003-06-25",27.2451,27.2451,27.1361,27.1633,5620.0],["2003-06-26",27.2542,27.4359,27.236,27.4359,1980.0],["2003-06-27",27.5268,28.5261,27.5268,28.5261,4900.0],["2003-06-30",28.6169,28.9258,28.6169,28.7169,1980.0],["2003-07-01",28.626,29.0621,28.6169,28.9803,2340.0],["2003-07-02",29.0166,29.6617,29.0166,29.6071,3660.0],["2003-07-03",31.1606,31.1606,30.0705,30.1159,11340.0],["2003-07-07",30.2068,30.7064,30.2068,30.5338,2580.0],["2003-07-08",30.4339,30.661,30.2522,30.5701,3300.0],["2003-07-09",30.5701,30.6065,30.2067,30.6065,4180.0],["2003-07-10",30.5247,31.4786,30.4793,31.4786,4020.0],["2003-07-11",31.4786,31.4786,30.77,30.9789,4400.0],["2003-07-14",30.9789,31.7057,30.9789,31.5513,2600.0],["2003-07-15",31.6149,31.7511,30.8063,31.0516,3420.0],["2003-07-16",31.0244,31.1334,30.5701,30.661,3100.0],["2003-07-17",30.5701,30.5701,29.4345,29.7434,11820.0],["2003-07-18",29.5708,30.2067,29.5708,30.0886,3980.0],["2003-07-21",30.1431,30.1431,29.5981,29.7071,1700.0],["2003-07-22",29.7525,30.0614,29.5981,30.0069,8260.0],["2003-07-23",29.9796,30.4702,29.8888,30.452,5560.0],["2003-07-24",30.4429,30.9789,30.4429,30.8245,2220.0],["2003-07-25",30.8245,31.3242,30.8063,31.1879,2840.0],["2003-07-28",31.2969,31.4332,30.7973,31.0698,3100.0],["2003-07-29",31.0244,31.1152,30.5247,31.0244,4080.0],["2003-07-30",31.1102,31.1102,30.2153,30.3075,8780.0],["2003-07-31",30.3998,30.5197,30.2614,30.4459,3260.0],["2003-08-01",30.5382,30.9995,30.492,30.492,3800.0],["2003-08-04",30.5843,30.5843,29.8001,29.92,3580.0],["2003-08-05",29.92,30.1507,28.1394,28.2317,9480.0],["2003-08-06",28.2316,28.4069,27.309,28.1394,13860.0],["2003-08-07",28.6007,29.3388,28.6007,28.8313,6280.0],["2003-08-08",29.062,29.7539,29.062,29.6155,2060.0],["2003-08-11",29.6248,29.6248,28.4623,28.6191,12560.0],["2003-08-12",28.6007,29.062,28.5546,29.062,4200.0],["2003-08-13",29.1543,29.2004,28.6929,28.7483,3540.0],["2003-08-14",28.7114,28.8221,28.6007,28.776,3220.0],["2003-08-15",28.7852,28.7852,28.6007,28.7852,2380.0],["2003-08-18",28.7852,29.9846,28.6468,29.2927,3180.0],["2003-08-19",29.5233,30.0861,29.5233,30.0861,1840.0],["2003-08-20",29.8554,31.8852,29.8554,31.4608,8400.0],["2003-08-21",31.3685,31.5807,31.2025,31.5807,1880.0],["2003-08-22",31.5807,31.7376,31.2763,31.5992,2720.0],["2003-08-25",31.4146,31.5992,31.2301,31.5069,2060.0],["2003-08-26",31.2762,31.5069,31.2393,31.47,2140.0],["2003-08-27",31.47,31.673,31.267,31.3224,840.0],["2003-08-28",31.553,31.7006,31.3869,31.6914,3420.0],["2003-08-29",31.4608,31.8759,31.4608,31.6268,2020.0],["2003-09-02",31.6914,32.1988,31.5991,32.1896,1860.0],["2003-09-03",32.1435,32.1435,31.8021,32.0881,1100.0],["2003-09-04",31.8759,32.0143,31.4054,31.4146,2100.0],["2003-09-05",31.3685,32.2727,31.1286,32.2727,2760.0],["2003-09-08",32.042,32.2819,31.8114,32.2819,1040.0],["2003-09-09",32.2819,33.4905,32.2819,32.9369,3920.0],["2003-09-10",33.0292,33.4813,32.7524,33.4813,4120.0],["2003-09-11",33.2967,34.1363,33.2967,33.7211,2580.0],["2003-09-12",33.4905,33.6658,33.103,33.103,1160.0],["2003-09-15",33.0292,33.1952,32.697,32.7524,1320.0],["2003-09-16",32.6601,33.6289,32.4756,33.6289,3660.0],["2003-09-17",33.7673,33.8595,33.2137,33.2783,1960.0],["2003-09-18",33.2137,33.2506,32.5679,32.5679,6380.0],["2003-09-19",32.4756,32.6048,31.922,32.2081,4080.0],["2003-09-22",31.4608,31.9221,31.4608,31.9221,1520.0],["2003-09-23",32.1066,32.2911,31.9221,32.2819,1080.0],["2003-09-24",32.0974,32.3372,31.9774,32.0512,4040.0],["2003-09-25",31.7191,32.0143,31.7191,31.9221,1480.0],["2003-09-26",31.9128,31.9128,31.6914,31.9128,880.0],["2003-09-29",31.7744,32.0143,31.7375,31.9128,1240.0],["2003-09-30",32.0143,32.0236,31.9313,32.0236,680.0],["2003-10-01",31.8852,32.5863,31.8852,32.1896,2160.0],["2003-10-02",32.2911,32.2911,32.0605,32.1251,560.0],["2003-10-03",32.2819,32.2911,32.1066,32.2634,1440.0],["2003-10-06",32.2727,32.2911,32.0789,32.2727,1420.0],["2003-10-07",32.3003,32.4295,32.1988,32.2173,2480.0],["2003-10-08",32.3741,32.3834,32.245,32.3372,1280.0],["2003-10-09",32.5218,32.9369,32.4111,32.7985,3440.0],["2003-10-10",32.8908,32.937,32.7524,32.9,860.0],["2003-10-13",32.6694,32.8446,32.4664,32.7524,4520.0],["2003-10-14",32.6601,32.7893,32.1988,32.4018,6120.0],["2003-10-15",32.2911,32.3741,31.5346,31.5992,4200.0],["2003-10-16",31.4608,31.7375,31.1379,31.4146,3140.0],["2003-10-17",31.1932,31.2762,30.0492,31.0917,11860.0],["2003-10-20",30.9072,30.9072,29.9016,30.123,9080.0],["2003-10-21",30.0769,30.5751,30.0769,30.3444,7860.0],["2003-10-22",30.2614,30.9533,30.2245,30.8611,4600.0],["2003-10-23",30.9072,31.553,30.8611,31.0179,16140.0],["2003-10-24",31.2301,31.2301,30.3998,30.9072,3500.0],["2003-10-27",31.0917,31.0917,30.815,30.9072,1680.0],["2003-10-28",30.7688,31.0917,30.4459,30.6304,4780.0],["2003-10-29",30.6304,31.35,30.6304,31.2762,2620.0],["2003-10-30",31.0869,31.3119,30.7025,30.9463,2420.0],["2003-10-31",30.9369,31.2744,30.74,30.7588,1980.0],["2003-11-03",30.7119,30.8431,30.4681,30.74,2600.0],["2003-11-04",30.74,30.74,29.9057,29.9994,4420.0],["2003-11-05",29.9056,29.99,26.4838,29.7181,53840.0],["2003-11-06",29.7182,29.7275,29.3432,29.3432,9300.0],["2003-11-07",29.3432,30.0931,29.3432,30.0556,5020.0],["2003-11-10",30.1869,30.4681,29.8588,29.8588,7520.0],["2003-11-11",30.0463,30.2806,29.9994,30.0463,4540.0],["2003-11-12",30.14,30.1869,29.9994,30.0931,3920.0],["2003-11-13",30.0932,30.2338,30.0182,30.0182,1980.0],["2003-11-14",30.0181,30.29,29.9994,30.2806,3860.0],["2003-11-17",30.3275,31.0494,30.2431,31.04,4760.0],["2003-11-18",30.89,32.39,30.8431,32.1087,7080.0],["2003-11-19",32.015,33.1868,32.015,32.765,4800.0],["2003-11-20",32.8118,32.8118,32.2494,32.4931,1520.0],["2003-11-21",32.9056,33.0931,32.4556,32.465,2980.0],["2003-11-24",32.4837,32.4837,31.8931,32.3243,4000.0],["2003-11-25",32.4368,32.765,32.1087,32.5587,3580.0],["2003-11-26",32.7181,32.9525,32.7181,32.84,1340.0],["2003-11-28",32.9337,33.0556,32.765,32.765,1380.0],["2003-12-01",32.6243,32.9993,32.6243,32.9243,680.0],["2003-12-02",33.0462,33.6556,32.9993,33.6556,2440.0],["2003-12-03",33.7962,34.2649,33.7962,34.2181,1500.0],["2003-12-04",34.4524,34.4524,33.7587,33.9556,2120.0],["2003-12-05",34.1431,34.3493,33.6931,33.8618,4260.0],["2003-12-08",34.0493,35.7743,34.0493,35.7743,7500.0],["2003-12-09",35.1555,35.1555,34.593,35.1368,3660.0],["2003-12-10",35.3712,35.6712,35.1555,35.1555,2520.0],["2003-12-11",35.1555,35.718,34.593,34.9212,6560.0],["2003-12-12",35.1555,35.8118,35.1555,35.8118,1760.0],["2003-12-15",35.9993,35.9993,35.2024,35.343,3100.0],["2003-12-16",35.1087,35.8118,35.1087,35.8024,3480.0],["2003-12-17",35.6337,35.9055,35.6243,35.8586,920.0],["2003-12-18",35.9993,36.3274,35.9993,36.2805,860.0],["2003-12-19",36.5149,36.843,36.1961,36.3743,4260.0],["2003-12-22",36.1399,36.3743,36.0274,36.3743,1300.0],["2003-12-23",36.5618,37.2649,36.4586,37.2274,6780.0],["2003-12-24",37.2274,37.4899,37.2274,37.4899,640.0],["2003-12-26",37.3961,37.668,37.3961,37.6492,940.0],["2003-12-29",37.4992,38.343,37.4992,38.2117,2880.0],["2003-12-30",38.4367,38.8024,38.4367,38.7649,1240.0],["2003-12-31",38.8586,38.8961,38.718,38.8117,1820.0],["2004-01-02",38.5773,38.8117,38.4836,38.8117,3980.0],["2004-01-05",38.8586,38.8586,38.0617,38.2961,6100.0],["2004-01-06",38.1086,38.268,38.0242,38.2492,2380.0],["2004-01-07",38.1555,38.2586,37.8274,37.8367,1660.0],["2004-01-08",38.0711,38.3898,37.7524,37.7524,6680.0],["2004-01-09",37.5649,37.593,37.368,37.3774,3400.0],["2004-01-12",37.3774,37.593,37.0774,37.3118,7060.0],["2004-01-13",37.5461,38.118,37.4992,38.0711,5620.0],["2004-01-14",38.0711,38.0711,37.4805,37.5836,1940.0],["2004-01-15",36.843,36.9368,35.3805,35.3805,6400.0],["2004-01-16",35.6149,35.7836,35.343,35.5774,2520.0],["2004-01-20",35.5587,36.4305,35.4368,36.2149,9120.0],["2004-01-21",36.2805,36.9649,36.1493,36.7024,3360.0],["2004-01-22",36.6086,37.1992,36.6086,36.8617,3220.0],["2004-01-23",36.9555,36.9555,36.693,36.7493,1780.0],["2004-01-26",36.9836,37.7711,36.9649,37.5086,4760.0],["2004-01-27",37.7805,38.4367,37.7805,38.2492,4340.0],["2004-01-28",37.7336,37.7805,36.6368,36.6368,3260.0],["2004-01-29",36.5065,36.5065,35.4316,35.4411,6660.0],["2004-01-30",35.6694,35.8121,34.2426,34.8419,6140.0],["2004-02-02",34.6707,34.9085,34.528,34.5755,1620.0],["2004-02-03",34.2426,34.528,33.9287,34.2046,6180.0],["2004-02-04",34.4424,35.717,34.4043,35.4316,4400.0],["2004-02-05",35.6694,35.6884,35.4411,35.4411,1160.0],["2004-02-06",35.4506,35.5267,35.1938,35.2984,2660.0],["2004-02-09",35.4316,37.0962,35.4316,36.7347,3620.0],["2004-02-10",36.9725,37.1913,36.7157,36.7157,3600.0],["2004-02-11",36.9059,37.4671,35.9548,37.4671,5140.0],["2004-02-12",37.1913,37.1913,36.7347,37.0011,2560.0],["2004-02-13",37.0011,38.523,37.0011,38.2281,6640.0],["2004-02-17",38.4659,38.4659,37.6193,37.6384,3540.0],["2004-02-18",37.7145,38.0664,37.0391,37.7145,4060.0],["2004-02-19",38.2851,38.2851,37.8571,38.1425,1040.0],["2004-02-20",38.3327,38.3327,37.8191,37.8571,1620.0],["2004-02-23",37.4766,37.6574,37.2389,37.5242,3680.0],["2004-02-24",37.7144,38.4754,37.5718,38.0569,3580.0],["2004-02-25",38.2852,38.3803,37.6669,37.6669,2660.0],["2004-02-26",37.5718,37.7145,37.2864,37.4101,2380.0],["2004-02-27",37.5052,37.5527,37.2579,37.4481,2400.0],["2004-03-01",37.5718,38.7608,37.5337,38.3232,9160.0],["2004-03-02",38.561,40.5204,38.561,40.0924,6580.0],["2004-03-03",39.8546,40.5204,39.8071,40.4253,4540.0],["2004-03-04",40.4253,40.977,40.2351,40.977,3420.0],["2004-03-05",41.2338,41.405,40.7107,40.7107,4960.0],["2004-03-08",40.7012,40.7202,39.2839,39.2839,4160.0],["2004-03-09",39.2934,39.4741,38.5325,38.5515,3820.0],["2004-03-10",38.5515,39.0081,37.9998,38.0093,12760.0],["2004-03-11",38.0093,38.0093,37.5718,37.5718,283940.0],["2004-03-12",37.5718,37.6669,36.6872,37.0011,59180.0],["2004-03-15",37.0011,37.1437,36.2401,36.4494,20340.0],["2004-03-16",36.5255,37.0011,36.3828,36.9535,17240.0],["2004-03-17",36.7633,37.2198,36.4779,36.9155,14200.0],["2004-03-18",36.7918,36.9059,36.6681,36.7347,15440.0],["2004-03-19",36.8298,36.8679,36.4399,36.6872,4380.0],["2004-03-22",36.7823,36.7823,35.4316,35.4506,13960.0],["2004-03-23",34.2426,35.4792,33.767,34.8419,47220.0],["2004-03-24",35.6694,35.8121,35.3365,35.5267,38180.0],["2004-03-25",35.9072,35.9072,35.2604,35.365,15880.0],["2004-03-26",35.2128,35.2984,35.0606,35.0606,21260.0],["2004-03-29",34.528,35.755,34.528,35.755,21740.0],["2004-03-30",36.164,36.4779,35.6694,36.164,21140.0],["2004-03-31",36.2591,36.6206,36.164,36.6206,14980.0],["2004-04-01",36.6206,36.6206,36.2021,36.4779,9600.0],["2004-04-02",36.7157,37.0772,35.9357,36.8584,17840.0],["2004-04-05",36.982,36.982,35.8216,36.2401,17700.0],["2004-04-06",36.145,36.145,35.6694,35.9262,13640.0],["2004-04-07",35.5267,36.145,35.4696,35.9262,14740.0],["2004-04-08",36.145,36.7918,35.9643,36.0499,13100.0],["2004-04-12",36.1926,36.2782,35.0702,35.1938,13100.0],["2004-04-13",35.1938,35.5743,32.6732,33.6719,41540.0],["2004-04-14",33.6719,34.4329,33.6244,34.2331,31440.0],["2004-04-15",34.1951,34.956,34.1951,34.7277,9840.0],["2004-04-16",34.9655,35.3365,34.7372,35.0226,10240.0],["2004-04-19",35.1653,35.4792,34.956,35.1272,10180.0],["2004-04-20",35.2889,35.6694,35.1938,35.6504,13760.0],["2004-04-21",35.4126,35.4126,34.8133,35.327,17580.0],["2004-04-22",35.717,36.2401,35.7074,36.0308,10280.0],["2004-04-23",35.8787,36.3543,35.6694,36.2877,14620.0],["2004-04-26",36.5064,36.8584,35.8121,36.0118,13980.0],["2004-04-27",36.0118,36.4208,35.9548,36.2021,14900.0],["2004-04-28",36.2021,36.3733,35.8121,35.8121,16340.0],["2004-04-29",35.8169,35.8169,34.6771,34.7737,20200.0],["2004-04-30",34.4839,35.7686,33.9623,35.7686,11660.0],["2004-05-03",35.8652,36.0777,34.9959,35.305,8240.0],["2004-05-04",35.4016,35.6044,35.2567,35.2857,8860.0],["2004-05-05",35.3533,35.8362,35.2567,35.7107,8020.0],["2004-05-06",35.6431,35.8556,35.2567,35.5368,12740.0],["2004-05-07",35.2953,35.8266,34.6771,34.7737,16500.0],["2004-05-10",34.5322,34.7737,33.1316,33.2282,23840.0],["2004-05-11",33.4987,35.0152,33.4987,34.5032,13940.0],["2004-05-12",34.2907,34.6095,33.8174,34.0782,7880.0],["2004-05-13",34.1941,34.4839,34.1845,34.2231,8240.0],["2004-05-14",34.4646,34.4646,33.9527,34.001,6320.0],["2004-05-17",34.1458,34.6578,34.0975,34.2907,4400.0],["2004-05-18",34.1458,34.7447,34.1458,34.4936,8240.0],["2004-05-19",34.7254,35.305,34.6771,35.0055,11340.0],["2004-05-20",35.1987,35.2567,34.6964,34.822,6600.0],["2004-05-21",34.6771,35.305,34.6771,34.822,4600.0],["2004-05-24",35.0635,35.1118,34.6771,34.7737,5780.0],["2004-05-25",35.0152,35.9425,35.0152,35.9328,10840.0],["2004-05-26",35.9425,36.2709,35.9328,36.126,6380.0],["2004-05-27",36.3675,36.6573,36.097,36.609,8200.0],["2004-05-28",36.6573,36.6766,36.2806,36.609,5860.0],["2004-06-01",36.8022,36.9857,36.7539,36.8988,6800.0],["2004-06-02",36.8988,36.9277,36.5124,36.8505,4120.0],["2004-06-03",36.976,36.976,36.4931,36.5124,6260.0],["2004-06-04",36.7055,36.8504,36.5607,36.7249,3640.0],["2004-06-07",36.9664,36.9664,36.5124,36.7056,3880.0],["2004-06-08",36.7056,36.8408,36.5414,36.7539,2820.0],["2004-06-09",36.7345,36.7345,36.5124,36.609,2500.0],["2004-06-10",36.5607,37.0437,36.4738,36.8505,7240.0],["2004-06-14",36.9471,36.9471,36.2226,36.4158,5360.0],["2004-06-15",36.4158,36.5607,36.126,36.4448,6200.0],["2004-06-16",36.5607,36.8988,36.5607,36.8505,4740.0],["2004-06-17",36.9953,36.9953,36.2902,36.3675,8380.0],["2004-06-18",36.2226,36.4158,36.0391,36.2226,9300.0],["2004-06-21",36.2226,36.3965,36.0777,36.2129,11180.0],["2004-06-22",36.126,36.2226,35.9618,36.2226,7880.0],["2004-06-23",36.2226,36.3192,36.126,36.2129,14220.0],["2004-06-24",36.2226,36.2226,35.9038,36.2129,10360.0],["2004-06-25",36.0777,36.3095,35.9811,36.1743,8980.0],["2004-06-28",36.2226,36.2226,36.0004,36.0777,6400.0],["2004-06-29",36.126,36.6573,35.9811,36.6476,7080.0],["2004-06-30",36.6573,36.8988,36.5124,36.7732,8480.0],["2004-07-01",36.8505,37.2851,36.7056,37.2465,11860.0],["2004-07-02",37.43,37.5653,37.0919,37.43,6240.0],["2004-07-06",37.5749,38.0579,37.4783,38.0096,13580.0],["2004-07-07",37.913,38.0579,37.5749,37.9227,11500.0],["2004-07-08",37.7681,38.0096,37.6812,37.9999,9000.0],["2004-07-09",37.913,37.9226,37.3334,37.3721,9060.0],["2004-07-12",37.4783,37.7778,37.1886,37.7198,7340.0],["2004-07-13",37.7198,37.7681,37.3045,37.6618,4860.0],["2004-07-14",37.5846,38.1545,37.43,38.1062,14860.0],["2004-07-15",38.1062,38.1545,37.7681,38.1062,12680.0],["2004-07-16",38.0579,38.4636,37.7681,38.4636,9280.0],["2004-07-19",38.3477,38.3477,37.913,38.2511,9860.0],["2004-07-20",38.2511,38.2511,37.913,37.9613,10580.0],["2004-07-21",38.2028,38.2028,37.1886,37.3334,7200.0],["2004-07-22",37.3334,37.43,36.8021,37.2078,6340.0],["2004-07-23",37.2079,37.4107,36.8022,37.1885,4580.0],["2004-07-26",37.2851,37.3817,36.0391,36.4158,7280.0],["2004-07-27",36.609,36.8215,36.4641,36.7442,4320.0],["2004-07-28",36.8022,37.43,36.6283,37.43,7920.0],["2004-07-29",37.4791,37.4791,36.9983,37.3319,7800.0],["2004-07-30",37.1847,37.5478,37.1847,37.5281,9740.0],["2004-08-02",37.5281,37.8617,37.3319,37.381,4640.0],["2004-08-03",37.7734,38.5583,37.7734,38.4112,13320.0],["2004-08-04",38.6074,38.6074,38.0678,38.0678,5860.0],["2004-08-05",38.313,38.4602,38.0187,38.4112,9320.0],["2004-08-06",38.5583,38.6564,38.2542,38.3719,14960.0],["2004-08-09",38.5583,38.8134,38.264,38.627,9520.0],["2004-08-10",38.4798,38.7055,38.4602,38.627,7340.0],["2004-08-11",38.7349,38.7349,37.8715,38.5485,7040.0],["2004-08-12",38.6564,38.6564,38.3621,38.5387,5140.0],["2004-08-13",38.4602,38.5093,38.1659,38.2934,4420.0],["2004-08-16",38.4112,38.9704,38.4013,38.4504,11880.0],["2004-08-17",38.5289,38.5289,37.9696,38.2346,6600.0],["2004-08-18",38.2149,38.4602,38.1364,38.264,6720.0],["2004-08-19",38.4602,38.5289,38.313,38.313,5800.0],["2004-08-20",38.3621,38.8821,38.313,38.47,13180.0],["2004-08-23",38.47,38.7055,38.313,38.5485,5360.0],["2004-08-24",38.5583,38.941,38.5289,38.7545,7340.0],["2004-08-25",38.5583,38.8526,38.3621,38.676,6160.0],["2004-08-26",38.8036,38.8232,38.4602,38.7742,5880.0],["2004-08-27",38.7545,38.784,38.5583,38.676,4660.0],["2004-08-30",38.6859,38.941,38.6074,38.8821,4240.0],["2004-08-31",38.9213,39.1961,38.4602,39.1961,14800.0],["2004-09-01",39.1961,39.2647,39.0489,39.1862,19020.0],["2004-09-02",39.2353,39.2353,38.9998,39.1961,6540.0],["2004-09-03",39.1961,39.2451,38.9508,39.2353,4320.0],["2004-09-07",39.2353,39.2745,38.9802,39.147,11360.0],["2004-09-08",39.1961,39.2255,39.0685,39.147,4820.0],["2004-09-09",38.9508,39.1961,38.7349,39.1176,7120.0],["2004-09-10",39.0489,39.3334,39.0391,39.1862,9400.0],["2004-09-13",39.0489,39.2353,39.0489,39.1568,4600.0],["2004-09-14",39.3236,39.3236,38.9998,39.2157,4540.0],["2004-09-15",39.3236,39.3236,39.0489,39.1274,8120.0],["2004-09-16",39.0293,39.2942,38.99,39.2942,5600.0],["2004-09-17",39.196,39.3236,39.1666,39.2059,5340.0],["2004-09-20",39.2059,39.3334,38.9998,39.0489,7060.0],["2004-09-21",39.1961,39.3923,39.1176,39.3923,7380.0],["2004-09-22",39.4315,39.4315,39.1764,39.4315,5100.0],["2004-09-23",39.2942,39.6376,39.2451,39.4904,7180.0],["2004-09-24",39.5395,39.6081,39.2942,39.6081,9640.0],["2004-09-27",39.6866,39.6866,39.0293,39.2353,10220.0],["2004-09-28",39.147,39.6474,38.9998,39.5885,8560.0],["2004-09-29",39.7062,39.7357,39.2451,39.2942,12440.0],["2004-09-30",39.1961,39.51,39.1961,39.3923,6080.0],["2004-10-01",39.2942,39.6081,39.2451,39.5296,6500.0],["2004-10-04",39.6376,39.8828,39.2942,39.8338,8360.0],["2004-10-05",39.7357,40.393,39.6376,40.2557,9380.0],["2004-10-06",40.3243,42.1787,40.3243,41.9923,33860.0],["2004-10-07",42.1689,42.581,41.8451,41.8451,17880.0],["2004-10-08",41.6489,43.464,41.5508,42.7183,14980.0],["2004-10-11",42.6104,42.7772,41.6685,41.7077,9800.0],["2004-10-12",41.5998,42.3357,41.1093,42.3357,8500.0],["2004-10-13",42.6791,43.1206,41.6096,42.2866,30720.0],["2004-10-14",42.0413,43.1206,41.9923,42.9243,14080.0],["2004-10-15",43.0225,43.3953,42.7281,43.2677,8920.0],["2004-10-18",43.2874,43.3168,42.6496,42.6791,10280.0],["2004-10-19",42.7772,42.7772,42.0904,42.0904,9000.0],["2004-10-20",42.1394,42.6202,41.9432,42.2866,7760.0],["2004-10-21",42.2866,43.101,42.2376,42.787,9440.0],["2004-10-22",42.7968,43.5425,42.6594,42.9243,15320.0],["2004-10-25",43.0715,43.464,42.8262,43.1696,9100.0],["2004-10-26",43.1696,43.6602,43.1696,43.4149,10540.0],["2004-10-27",43.4247,43.8073,43.3168,43.4149,12720.0],["2004-10-28",43.3532,43.7613,43.2337,43.3034,9540.0],["2004-10-29",43.3034,44.05,43.2437,43.9604,8500.0],["2004-11-01",47.0365,47.0365,44.9061,45.8917,45940.0],["2004-11-02",45.6428,45.9713,45.5432,45.6129,14800.0],["2004-11-03",46.7876,48.7188,46.6681,48.0817,36840.0],["2004-11-04",48.5297,49.5252,48.2808,49.1768,30580.0],["2004-11-05",48.9279,50.1722,48.4998,48.5297,19340.0],["2004-11-08",48.7786,49.2763,48.4301,48.5795,10660.0],["2004-11-09",48.8283,48.8283,46.5885,47.0165,21220.0],["2004-11-10",47.2356,48.2509,47.2356,47.8826,11960.0],["2004-11-11",47.8826,48.0917,47.8329,48.012,12820.0],["2004-11-12",47.8826,49.0772,47.8826,48.9776,15920.0],["2004-11-15",48.8283,50.4709,48.5795,50.4211,24560.0],["2004-11-16",50.1722,52.5116,50.1722,51.5261,26400.0],["2004-11-17",51.536,52.1035,51.0184,51.3668,13900.0],["2004-11-18",51.4166,51.8645,51.0781,51.4763,10060.0],["2004-11-19",50.5206,51.0184,50.2419,50.2917,22300.0],["2004-11-22",50.3912,51.2672,50.3414,50.9387,31280.0],["2004-11-23",51.0682,52.2627,51.0682,52.2627,25920.0],["2004-11-24",51.4166,52.2229,51.2075,51.9641,19520.0],["2004-11-26",52.1931,52.9098,52.1931,52.5315,13420.0],["2004-11-29",52.3125,53.3478,52.0338,52.4618,22540.0],["2004-11-30",52.5614,52.7008,52.0836,52.5614,9980.0],["2004-12-01",52.7008,53.2582,52.2428,52.9596,16100.0],["2004-12-02",53.0093,53.1089,47.4844,48.9279,72340.0],["2004-12-03",48.8283,50.9885,48.7985,50.2618,21400.0],["2004-12-06",50.4211,50.7695,49.2763,50.7695,13580.0],["2004-12-07",50.5804,50.8691,49.3261,49.336,13240.0],["2004-12-08",50.5206,52.2627,50.5206,51.5659,44940.0],["2004-12-09",51.765,52.3623,51.317,51.775,16060.0],["2004-12-10",51.9641,52.9198,51.8646,52.4818,12260.0],["2004-12-13",53.0094,53.6564,52.8103,53.4573,11380.0],["2004-12-14",53.7062,54.0745,53.5071,54.0645,10520.0],["2004-12-15",54.3134,54.9505,54.1243,54.9406,25560.0],["2004-12-16",55.4483,55.7469,54.8012,55.0003,13720.0],["2004-12-17",55.0102,55.2492,54.8609,55.1795,4960.0],["2004-12-20",55.1994,55.5976,54.7514,54.9007,7900.0],["2004-12-21",54.9107,56.0058,54.9107,55.7469,14380.0],["2004-12-22",55.7469,55.9957,55.508,55.6374,5820.0],["2004-12-23",54.6519,55.06,53.0691,54.0546,34860.0],["2004-12-27",54.2039,54.7017,53.756,54.1542,7580.0],["2004-12-28",54.0745,55.0003,54.0745,54.9007,7200.0],["2004-12-29",54.9008,57.0411,54.9008,56.9415,14460.0],["2004-12-30",56.9515,56.9913,55.8166,56.6429,9940.0],["2004-12-31",56.4437,57.718,56.4437,57.3895,7260.0],["2005-01-03",57.3895,57.489,54.8012,55.0302,15200.0],["2005-01-04",55.1596,55.1596,52.5713,53.3777,21820.0],["2005-01-05",52.9098,53.3578,50.7695,51.7351,26440.0],["2005-01-06",51.755,52.5912,51.1677,52.4618,18460.0],["2005-01-07",52.7605,53.8057,52.2627,53.4075,15760.0],["2005-01-10",53.8057,54.9505,53.7659,54.3134,14640.0],["2005-01-11",54.3134,54.3134,53.4872,53.527,9820.0],["2005-01-12",53.7062,53.7261,53.3379,53.537,10380.0],["2005-01-13",53.5569,54.5523,53.3677,53.4673,31400.0],["2005-01-14",53.308,54.0048,53.2284,53.6564,14680.0],["2005-01-18",54.0048,54.8709,54.0048,54.7514,9580.0],["2005-01-19",55.0501,56.394,55.0501,56.1451,13920.0],["2005-01-20",55.5976,56.4935,55.5478,55.8465,13780.0],["2005-01-21",55.2492,55.498,54.851,54.9904,15400.0],["2005-01-24",54.7514,55.1297,54.622,54.7315,11280.0],["2005-01-25",54.8012,55.3487,54.7315,55.1895,7420.0],["2005-01-26",55.1895,57.2402,55.1895,56.4836,10680.0],["2005-01-27",56.7424,57.1904,56.0456,57.1406,8260.0],["2005-01-28",56.9221,56.9221,55.8948,56.4084,6580.0],["2005-01-31",56.4084,58.9161,56.2977,58.3622,14020.0],["2005-02-01",59.0169,59.5607,58.5133,59.1679,14220.0],["2005-02-02",57.204,58.2011,57.204,57.8587,32700.0],["2005-02-03",57.1537,57.3551,55.6027,56.8012,17880.0],["2005-02-04",55.643,57.6573,55.21,57.5364,19880.0],["2005-02-07",57.4055,58.0601,57.053,57.9393,7860.0],["2005-02-08",57.053,57.9997,57.053,57.8083,9860.0],["2005-02-09",57.8486,58.0097,57.5565,57.8083,12120.0],["2005-02-10",57.8083,58.191,57.8083,57.909,7880.0],["2005-02-11",57.8083,58.4126,57.7076,58.1105,7880.0],["2005-02-14",58.4126,59.883,58.4126,59.4197,17160.0],["2005-02-15",58.6644,59.8024,58.2112,59.7823,30320.0],["2005-02-16",60.4268,62.1792,59.9132,61.8368,22100.0],["2005-02-17",62.0886,62.0886,60.9606,61.2224,11640.0],["2005-02-18",61.4339,62.3907,60.88,61.7965,7600.0],["2005-02-22",63.1964,63.1964,61.6857,61.6857,14780.0],["2005-02-23",61.6958,62.0885,61.4339,61.7663,10500.0],["2005-02-24",61.9375,63.1964,61.7864,62.8539,10100.0],["2005-02-25",63.0957,63.4482,62.9748,63.1662,15340.0],["2005-02-28",62.9446,62.9446,60.4268,61.4641,38840.0],["2005-03-01",61.736,61.9878,60.6282,61.2828,17980.0],["2005-03-02",60.9404,61.0512,59.4197,60.739,24000.0],["2005-03-03",61.1318,61.3936,59.742,59.742,13540.0],["2005-03-04",59.9233,62.6626,59.9233,62.6425,13880.0],["2005-03-07",63.2971,63.4179,62.8439,62.9547,12980.0],["2005-03-08",63.2064,63.5891,62.9647,63.005,10700.0],["2005-03-09",63.2971,63.2971,61.8368,62.0382,9140.0],["2005-03-10",62.3907,62.3907,58.9866,59.3996,20800.0],["2005-03-11",59.6513,60.7692,59.6412,60.2455,10420.0],["2005-03-14",60.4973,60.6786,59.6211,59.9837,9140.0],["2005-03-15",60.0743,60.0743,58.1709,58.5636,16080.0],["2005-03-16",58.5636,58.5636,57.0026,57.3047,17280.0],["2005-03-17",57.3048,59.2384,57.3048,59.2384,15360.0],["2005-03-18",59.2384,59.2787,58.2111,58.8658,7260.0],["2005-03-21",58.9161,59.319,58.1105,58.3622,8400.0],["2005-03-22",58.4126,58.9162,57.758,57.758,3460.0],["2005-03-23",57.5565,57.5565,53.1252,54.5352,50860.0],["2005-03-24",54.6158,55.3912,54.082,54.4848,14600.0],["2005-03-28",54.3741,54.3741,52.6519,52.7224,17120.0],["2005-03-29",52.7224,52.8231,51.0103,51.1312,15820.0],["2005-03-30",51.3527,52.0678,48.3414,51.0002,37080.0],["2005-03-31",52.3498,53.8705,52.1685,53.8504,21400.0],["2005-04-01",54.3841,54.8877,53.5079,53.6792,17340.0],["2005-04-04",53.5784,54.8776,53.377,54.6359,13040.0],["2005-04-05",54.8877,55.8445,54.8877,54.9078,8740.0],["2005-04-06",55.1395,55.7941,55.1294,55.2402,9280.0],["2005-04-07",55.492,56.5092,55.492,56.0962,18240.0],["2005-04-08",55.8948,56.1969,55.4718,55.7639,5220.0],["2005-04-11",55.8847,55.8847,54.082,55.0891,11120.0],["2005-04-12",54.9683,55.3912,54.6258,54.938,7780.0],["2005-04-13",54.9381,55.2805,53.085,53.1353,11120.0],["2005-04-14",53.1353,53.377,49.3485,50.8592,21060.0],["2005-04-15",50.7585,52.0678,50.7384,51.0606,17800.0],["2005-04-18",50.9096,52.0275,50.6376,51.7052,6500.0],["2005-04-19",52.2189,54.082,52.2189,53.6288,8280.0],["2005-04-20",54.1324,54.3741,52.9742,53.1756,4620.0],["2005-04-21",54.4848,57.4055,54.4244,56.9523,15540.0],["2005-04-22",56.9523,58.2112,56.63,56.6401,9100.0],["2005-04-25",57.4055,58.0903,56.6602,57.0026,12300.0],["2005-04-26",57.194,57.4055,56.5494,56.9019,8920.0],["2005-04-27",57.1537,57.1537,54.5856,55.2402,11200.0],["2005-04-28",55.2381,55.2381,53.2901,53.4023,6720.0],["2005-04-29",53.5043,54.2998,53.3411,54.1672,7300.0],["2005-05-02",54.1774,55.3605,54.055,54.718,11520.0],["2005-05-03",54.82,55.7787,54.718,55.0239,9040.0],["2005-05-04",55.0138,57.3289,54.769,56.7068,9560.0],["2005-05-05",57.0128,58.5324,57.0128,57.6247,14860.0],["2005-05-06",58.6446,59.6339,58.5426,59.6339,18120.0],["2005-05-09",60.1235,60.5519,59.7155,60.2969,12680.0],["2005-05-10",60.5518,60.6334,59.6747,59.9705,6380.0],["2005-05-11",60.1235,60.6844,59.5013,60.6844,8080.0],["2005-05-12",60.6844,60.868,57.8797,58.4406,14760.0],["2005-05-13",58.3386,59.2055,58.0428,58.308,8840.0],["2005-05-16",58.5426,58.5426,56.3192,56.4416,17660.0],["2005-05-17",56.6558,58.3387,56.6558,58.1041,8700.0],["2005-05-18",58.3591,59.6135,58.2163,59.3076,7960.0],["2005-05-19",59.5421,59.5421,58.92,59.3993,2740.0],["2005-05-20",59.3994,60.2765,59.1546,60.1745,9460.0],["2005-05-23",60.4805,61.1842,60.4805,60.9904,10140.0],["2005-05-24",61.1434,61.1842,59.7155,59.9195,7100.0],["2005-05-25",59.9195,59.9807,58.4713,58.92,11760.0],["2005-05-26",58.6446,59.8481,58.6242,59.6033,3400.0],["2005-05-27",59.8175,60.5212,59.6645,59.9399,4980.0],["2005-05-31",59.9501,59.9705,58.8996,59.328,5840.0],["2005-06-01",59.6135,60.5518,59.6135,60.5314,8940.0],["2005-06-02",60.5315,60.8374,60.3785,60.3785,3660.0],["2005-06-03",60.3784,61.6023,60.3784,61.4595,12000.0],["2005-06-06",61.9083,62.0613,60.8884,61.2148,7420.0],["2005-06-07",61.0924,61.8063,60.9394,61.429,6180.0],["2005-06-08",60.9394,61.3474,60.1745,60.5518,8460.0],["2005-06-09",60.3785,60.3785,59.5625,60.0011,4020.0],["2005-06-10",60.1745,61.0414,59.9297,60.6334,5740.0],["2005-06-13",60.2765,61.8063,60.2765,61.4494,5720.0],["2005-06-14",61.5514,61.6533,60.8884,61.4494,3060.0],["2005-06-15",61.4494,61.5514,61.0924,61.5004,2980.0],["2005-06-16",61.5513,62.2143,61.3474,61.8573,5100.0],["2005-06-17",62.2143,62.2653,61.7043,61.8573,2440.0],["2005-06-20",61.6023,61.8063,60.6946,61.1944,3340.0],["2005-06-21",61.7043,61.7043,60.5314,60.6436,3660.0],["2005-06-22",60.7253,60.8986,59.8685,59.9093,3900.0],["2005-06-23",59.5625,59.9093,59.0424,59.2056,4680.0],["2005-06-24",59.0016,59.4096,58.6446,59.1546,5200.0],["2005-06-27",59.4095,59.8991,59.0526,59.1036,3700.0],["2005-06-28",59.1546,59.3075,58.9506,58.9608,2640.0],["2005-06-29",59.1036,59.124,58.6446,58.8486,3400.0],["2005-06-30",58.9506,59.1546,58.7466,59.1444,2640.0],["2005-07-01",59.0322,59.1546,58.7466,59.1546,4880.0],["2005-07-05",59.1546,60.0725,59.0526,60.0725,3660.0],["2005-07-06",60.3785,61.0414,60.2969,60.5926,6400.0],["2005-07-07",60.4804,62.714,60.4804,62.5202,7980.0],["2005-07-08",63.2342,65.784,63.2342,65.0802,14680.0],["2005-07-11",65.0803,65.274,64.1011,64.1011,7100.0],["2005-07-12",63.6421,64.5091,62.9282,63.4484,7400.0],["2005-07-13",64.2541,65.223,63.9481,64.2541,4240.0],["2005-07-14",65.3352,65.784,63.2342,63.2444,6080.0],["2005-07-15",62.7242,64.7641,62.3673,64.0501,6460.0],["2005-07-18",64.0501,65.529,64.0501,64.4581,5920.0],["2005-07-19",64.7131,66.1409,64.6111,65.682,6700.0],["2005-07-20",65.733,66.5489,65.5086,66.3449,8260.0],["2005-07-21",66.7019,67.3138,65.9777,65.9879,6600.0],["2005-07-22",65.8859,66.8039,65.8859,66.0491,8360.0],["2005-07-25",67.8238,68.038,65.478,65.733,8560.0],["2005-07-26",65.9879,66.3857,65.3148,65.631,5080.0],["2005-07-27",65.8859,67.0078,65.8859,66.4469,4360.0],["2005-07-28",66.3056,67.1306,66.3056,66.8212,7960.0],["2005-07-29",67.5431,67.5431,66.4087,66.7697,5040.0],["2005-08-01",66.2025,68.5021,66.0066,67.6462,4140.0],["2005-08-02",67.3884,68.6774,67.3368,68.5743,4460.0],["2005-08-03",70.121,71.1006,69.6467,70.3169,17360.0],["2005-08-04",69.3477,69.7395,68.9455,68.9455,11160.0],["2005-08-05",67.2853,67.3368,66.3056,66.3366,14600.0],["2005-08-08",66.2747,66.5943,65.46,65.4807,24600.0],["2005-08-09",65.4807,65.491,64.7073,64.862,33340.0],["2005-08-10",63.4183,64.7588,62.5933,63.903,52020.0],["2005-08-11",63.9339,64.2845,62.9543,63.0058,29300.0],["2005-08-12",62.9027,63.2121,61.2734,61.8715,33400.0],["2005-08-15",61.5106,61.8715,60.531,61.3043,27280.0],["2005-08-16",61.3043,61.8715,60.531,60.5516,11560.0],["2005-08-17",60.531,60.531,59.1595,59.3554,15520.0],["2005-08-18",59.2935,59.6545,58.5511,59.0873,17140.0],["2005-08-19",59.4585,59.9638,59.4585,59.706,16420.0],["2005-08-22",59.8091,60.83,59.706,60.3247,22460.0],["2005-08-23",60.6341,60.7888,59.9329,60.0669,10380.0],["2005-08-24",60.0772,60.2422,59.7576,59.8297,11440.0],["2005-08-25",59.7575,59.7885,59.0563,59.5616,10880.0],["2005-08-26",59.4998,60.2731,59.1904,59.3451,16180.0],["2005-08-29",59.7576,61.0981,59.7576,60.9538,12880.0],["2005-08-30",61.0981,61.9746,60.9537,61.8715,10400.0],["2005-08-31",62.0262,63.7689,62.0262,63.4183,15540.0],["2005-09-01",63.8307,65.0063,63.8307,64.4082,9260.0],["2005-09-02",64.4495,64.9548,63.5008,63.6245,10260.0],["2005-09-06",63.1089,64.1917,63.1089,64.0473,4300.0],["2005-09-07",63.8308,64.8516,63.8308,64.336,6420.0],["2005-09-08",64.3361,64.9548,64.037,64.9238,7680.0],["2005-09-09",65.1713,65.5838,64.8413,65.4807,9880.0],["2005-09-12",65.5838,65.5838,64.7589,64.9135,12680.0],["2005-09-13",64.9135,64.9135,64.1917,64.2639,7020.0],["2005-09-14",64.1917,64.1917,62.779,63.2842,11280.0],["2005-09-15",63.4389,63.5626,62.9027,63.1708,5880.0],["2005-09-16",63.2636,65.3776,63.1296,65.1198,15000.0],["2005-09-19",65.3776,65.4807,64.9135,65.2848,14960.0],["2005-09-20",65.5116,65.5838,64.3051,64.4495,7860.0],["2005-09-21",64.9651,65.4188,64.367,64.4082,6560.0],["2005-09-22",64.7073,64.7073,63.6761,63.9855,9460.0],["2005-09-23",63.7276,63.9648,63.5214,63.8308,8220.0],["2005-09-26",63.9339,64.9548,63.8102,64.4495,7740.0],["2005-09-27",64.4495,64.5011,63.9339,64.4598,8820.0],["2005-09-28",64.4598,64.6351,64.1401,64.3464,5660.0],["2005-09-29",64.6042,64.6042,64.0576,64.1608,6800.0],["2005-09-30",64.3464,64.532,64.0886,64.3257,5060.0],["2005-10-03",64.4495,64.6042,64.1504,64.3979,4360.0],["2005-10-04",64.6557,64.6557,64.1092,64.3051,4640.0],["2005-10-05",64.202,64.202,63.5936,63.6245,13660.0],["2005-10-06",63.5833,63.5833,62.0881,62.2943,16520.0],["2005-10-07",62.4902,62.748,62.0159,62.2324,6240.0],["2005-10-10",62.5934,63.0368,62.4696,62.6862,7440.0],["2005-10-11",62.7274,63.3461,62.7274,63.0058,4880.0],["2005-10-12",63.1089,63.1502,61.4384,61.5621,6520.0],["2005-10-13",60.8403,60.9434,57.953,59.3966,18560.0],["2005-10-14",59.3966,60.1288,59.2316,60.0875,7980.0],["2005-10-17",60.4278,60.8403,60.4278,60.8403,7460.0],["2005-10-18",60.9434,60.9434,59.1595,59.1904,11100.0],["2005-10-19",59.0873,59.0873,57.7467,58.6748,18120.0],["2005-10-20",58.417,58.9841,55.3853,56.2721,21840.0],["2005-10-21",56.2618,57.953,54.911,57.9323,15900.0],["2005-10-24",57.9427,59.1904,57.9427,59.0667,12440.0],["2005-10-25",59.077,59.7988,57.8499,57.9014,15080.0],["2005-10-26",57.8602,58.8811,56.6124,56.6124,14100.0],["2005-10-27",56.6124,57.2208,55.7771,56.0452,13300.0],["2005-10-28",56.0432,56.1896,55.3114,56.0118,11300.0],["2005-10-31",56.085,56.085,54.9664,55.3532,12360.0],["2005-11-01",55.3532,55.3532,54.036,54.151,10760.0],["2005-11-02",53.8897,55.1441,53.8897,55.1441,14320.0],["2005-11-03",55.8236,56.4509,55.5936,56.0432,12440.0],["2005-11-04",56.2522,57.2244,55.74,57.1304,17360.0],["2005-11-07",57.3917,57.4649,55.8759,56.1895,12260.0],["2005-11-08",55.7714,55.7818,54.3705,54.7051,15660.0],["2005-11-09",56.7122,57.3499,55.6668,56.9945,21940.0],["2005-11-10",57.0572,57.5067,56.2941,57.0781,11420.0],["2005-11-11",56.9213,58.4267,56.7541,57.7681,13080.0],["2005-11-14",57.2349,58.5939,57.2349,57.3917,12560.0],["2005-11-15",57.7054,58.2176,57.0259,57.0259,10240.0],["2005-11-16",56.7645,56.8586,56.3463,56.6077,10500.0],["2005-11-17",57.1304,58.4058,56.8586,57.9249,19480.0],["2005-11-18",58.2803,58.2907,57.7053,58.0921,15320.0],["2005-11-21",58.3535,58.803,58.019,58.4998,13880.0],["2005-11-22",59.0644,59.0644,57.9144,58.803,20080.0],["2005-11-23",59.0644,60.967,58.8866,60.8938,17820.0],["2005-11-25",60.9251,61.9392,60.7788,61.8346,7460.0],["2005-11-28",61.7824,61.7824,59.8797,59.8797,8520.0],["2005-11-29",60.0366,60.6324,59.7648,60.2143,7260.0],["2005-11-30",60.3711,60.3711,59.472,60.2038,6460.0],["2005-12-01",60.3083,61.1028,60.3083,61.1028,5400.0],["2005-12-02",60.8938,61.0924,60.0575,60.2038,3720.0],["2005-12-05",60.2038,60.5802,59.6498,60.4652,6900.0],["2005-12-06",60.6324,60.6324,60.1097,60.2666,9840.0],["2005-12-07",60.2143,60.4756,59.9634,60.2143,4720.0],["2005-12-08",60.3711,60.3711,59.5557,59.6602,8320.0],["2005-12-09",59.6602,59.7647,58.5625,58.7507,7980.0],["2005-12-12",58.5416,58.6462,57.3394,57.6008,18260.0],["2005-12-13",56.9736,56.9736,54.4124,56.2314,47960.0],["2005-12-14",55.6668,57.1722,55.6668,57.0885,15840.0],["2005-12-15",57.0886,57.3917,56.2627,56.315,10700.0],["2005-12-16",56.0536,56.7122,55.9909,56.0641,11120.0],["2005-12-19",56.0641,56.6286,54.7783,54.841,10280.0],["2005-12-20",54.9873,55.3532,53.6597,54.1719,18520.0],["2005-12-21",54.381,54.6633,53.8374,54.151,12140.0],["2005-12-22",54.151,54.5064,53.9419,54.0465,19320.0],["2005-12-23",53.8897,54.6632,53.4924,53.7747,15360.0],["2005-12-27",53.3565,53.7747,51.7153,52.2693,34060.0],["2005-12-28",52.2693,53.3147,52.2693,52.7816,28040.0],["2005-12-29",53.3147,53.3147,52.3948,52.7398,31120.0],["2005-12-30",52.6352,53.2311,52.332,52.5307,30900.0],["2006-01-03",52.792,56.2418,52.792,56.0327,26760.0],["2006-01-04",56.0327,56.7018,55.7191,56.3463,16000.0],["2006-01-05",56.3463,56.869,56.1163,56.8168,15840.0],["2006-01-06",56.9736,57.9667,56.9736,57.7576,21920.0],["2006-01-09",57.8622,58.0503,56.9736,57.8099,14220.0],["2006-01-10",57.789,58.228,57.4963,58.1235,7380.0],["2006-01-11",58.228,59.3257,57.9144,58.9702,10580.0],["2006-01-12",59.1271,59.7543,58.7507,59.493,17540.0],["2006-01-13",59.702,59.702,58.9075,59.1062,7460.0],["2006-01-17",59.0016,59.3257,58.7507,58.7926,7100.0],["2006-01-18",58.5939,58.5939,58.019,58.0817,12060.0],["2006-01-19",57.7576,57.7576,55.7086,56.6599,53760.0],["2006-01-20",56.66,56.9736,55.6668,55.8759,17920.0],["2006-01-23",55.4578,56.6077,55.416,56.3463,16200.0],["2006-01-24",56.4927,57.2663,56.4509,56.9736,15680.0],["2006-01-25",57.235,57.6845,56.775,57.0259,19500.0],["2006-01-26",57.1827,57.6008,56.2941,57.4649,25100.0],["2006-01-27",57.5694,58.5312,57.3813,57.4754,14160.0],["2006-01-30",57.4043,57.7224,56.8319,57.0333,13260.0],["2006-01-31",57.9344,57.9344,56.8213,57.2241,9340.0],["2006-02-01",57.2241,57.3089,56.5139,56.7047,9580.0],["2006-02-02",57.6694,57.6694,56.0792,56.1958,9940.0],["2006-02-03",56.164,56.9909,55.846,56.9803,24160.0],["2006-02-06",57.3513,57.6375,57.0651,57.0757,7820.0],["2006-02-07",57.3407,57.3407,55.9308,56.1216,15940.0],["2006-02-08",56.1216,56.1216,55.1251,55.1675,11080.0],["2006-02-09",55.6022,55.6022,54.1922,54.3407,8060.0],["2006-02-10",54.0756,54.9131,54.065,54.7011,20720.0],["2006-02-13",54.2771,54.9025,54.2771,54.8601,14260.0],["2006-02-14",55.6552,56.1746,54.6057,56.005,18300.0],["2006-02-15",55.793,55.793,54.7011,54.8601,19720.0],["2006-02-16",54.8707,55.3902,54.0651,55.3372,32300.0],["2006-02-17",55.4856,56.0792,55.2417,55.4962,7600.0],["2006-02-21",55.8354,55.9732,55.528,55.8142,7820.0],["2006-02-22",55.6552,56.0474,55.5492,55.6446,8120.0],["2006-02-23",55.5492,55.9626,55.5492,55.8672,6820.0],["2006-02-24",56.1322,56.2912,55.6234,56.164,8300.0],["2006-02-27",55.9202,56.27,55.8248,56.1852,10320.0],["2006-02-28",56.1852,56.2594,55.6022,55.8354,10880.0],["2006-03-01",55.8354,56.4078,55.6552,55.9202,6380.0],["2006-03-02",55.6552,56.8319,55.6552,56.8319,14940.0],["2006-03-03",56.5033,57.7754,56.5033,56.9803,13640.0],["2006-03-06",57.1393,57.4255,56.2912,56.6623,7060.0],["2006-03-07",56.8213,56.8213,55.4431,55.9626,6440.0],["2006-03-08",55.7506,55.7506,54.9767,55.1039,4400.0],["2006-03-09",55.1251,55.3902,54.8071,55.1251,5540.0],["2006-03-10",55.2841,55.6234,55.2311,55.6022,5060.0],["2006-03-13",55.2841,55.4962,55.1251,55.1781,4620.0],["2006-03-14",55.1463,55.369,55.1039,55.2842,3480.0],["2006-03-15",56.0262,56.0262,55.1993,55.4113,11240.0],["2006-03-16",55.6552,55.6552,55.1251,55.1251,9600.0],["2006-03-17",55.3901,55.7612,55.1569,55.7188,7060.0],["2006-03-20",55.6658,55.9308,55.1781,55.4326,8240.0],["2006-03-21",55.1887,55.8354,55.1887,55.793,10980.0],["2006-03-22",55.793,55.8354,55.1781,55.3583,5780.0],["2006-03-23",55.6764,55.9202,55.4961,55.7612,6360.0],["2006-03-24",55.7612,56.0156,55.6552,55.9202,5380.0],["2006-03-27",55.9202,56.1746,55.7082,55.9308,5840.0],["2006-03-28",55.9308,56.0262,55.634,55.687,5360.0],["2006-03-29",55.687,55.8672,55.2842,55.2842,5960.0],["2006-03-30",55.3901,55.6552,55.2841,55.6022,6480.0],["2006-03-31",55.6022,55.952,55.4644,55.952,4720.0],["2006-04-03",56.0368,56.2382,55.7718,55.7718,7760.0],["2006-04-04",55.7612,55.8566,55.2417,55.4007,7860.0],["2006-04-05",55.2418,55.6022,55.1782,55.3372,8220.0],["2006-04-06",55.1463,55.6552,55.1251,55.1675,13800.0],["2006-04-07",55.3796,55.4432,54.9873,55.0615,6440.0],["2006-04-10",55.2523,55.6234,55.0191,55.4962,5860.0],["2006-04-11",55.7612,55.9626,55.3902,55.528,5600.0],["2006-04-12",55.4219,55.4962,55.3583,55.3901,5080.0],["2006-04-13",55.4007,55.7082,55.3159,55.4432,5280.0],["2006-04-17",55.7082,56.1746,55.6022,55.9202,6000.0],["2006-04-18",56.058,56.7153,56.058,56.6623,10000.0],["2006-04-19",56.7047,57.7542,56.7047,57.6163,14140.0],["2006-04-20",57.6164,57.6164,57.0121,57.2771,5500.0],["2006-04-21",57.9662,58.5704,57.7648,58.5704,17220.0],["2006-04-24",58.8355,60.3832,58.5916,59.7047,16900.0],["2006-04-25",60.0228,60.68,59.9592,59.991,20820.0],["2006-04-26",60.1712,61.3797,60.1712,60.4468,9220.0],["2006-04-27",60.2641,60.7908,58.5978,59.9846,10240.0],["2006-04-28",60.1996,60.3071,58.7591,60.3071,8380.0],["2006-05-01",61.382,61.726,60.8445,61.339,8440.0],["2006-05-02",61.5541,62.1238,60.9521,62.0808,7960.0],["2006-05-03",62.9946,63.3708,61.5218,61.7583,17360.0],["2006-05-04",61.9733,63.0053,60.737,62.5645,12820.0],["2006-05-05",63.2633,63.2955,62.371,62.6183,11340.0],["2006-05-08",62.0808,62.457,61.597,62.242,6300.0],["2006-05-09",62.5645,62.672,62.027,62.156,4780.0],["2006-05-10",62.156,62.457,61.0595,61.339,7940.0],["2006-05-11",61.6078,61.8121,59.9308,59.9846,11420.0],["2006-05-12",59.8233,59.8233,58.0711,58.3183,14780.0],["2006-05-15",57.8346,57.9098,56.7596,57.3508,14200.0],["2006-05-16",57.4798,58.3506,57.2756,58.3183,5380.0],["2006-05-17",58.5333,58.6408,57.1143,57.6518,8460.0],["2006-05-18",57.9206,58.1786,57.6196,57.9743,5720.0],["2006-05-19",58.2968,58.3721,56.1146,56.8349,23600.0],["2006-05-22",56.2436,56.5983,56.0178,56.4048,9780.0],["2006-05-23",57.1358,57.2433,56.2759,56.2866,6620.0],["2006-05-24",56.1791,57.0713,56.0071,56.2006,9120.0],["2006-05-25",56.4694,57.2648,56.1684,57.0606,5880.0],["2006-05-26",57.0606,57.5873,57.0606,57.4583,3440.0],["2006-05-30",57.6948,58.4796,57.2433,58.0496,4620.0],["2006-05-31",57.9959,59.4041,57.9959,58.8881,7100.0],["2006-06-01",58.8988,60.4683,58.8988,60.1566,6440.0],["2006-06-02",60.3716,60.9521,60.2211,60.4361,3440.0],["2006-06-05",60.4576,60.6833,58.9311,58.9311,5400.0],["2006-06-06",58.6193,58.8451,57.6626,58.3183,5300.0],["2006-06-07",58.3183,58.5333,57.7916,57.9313,4400.0],["2006-06-08",57.8346,58.0496,56.5983,57.7378,6560.0],["2006-06-09",57.9421,57.9421,56.8349,56.8349,5720.0],["2006-06-12",56.7058,56.7381,56.0071,56.1683,7940.0],["2006-06-13",56.1684,56.5446,55.3621,55.4051,6580.0],["2006-06-14",55.1471,55.7383,55.0396,55.5878,3300.0],["2006-06-15",55.9534,56.1684,55.5771,55.9749,8520.0],["2006-06-16",57.1573,57.5121,56.3081,56.5446,12740.0],["2006-06-19",56.3296,56.9746,56.3296,56.7811,5780.0],["2006-06-20",56.9961,57.1896,56.4371,56.6413,4320.0],["2006-06-21",56.9746,57.6196,56.8348,56.9531,3680.0],["2006-06-22",58.0496,58.2001,57.1466,57.4153,7360.0],["2006-06-23",57.7808,58.3291,57.5228,57.6626,4260.0],["2006-06-26",57.9958,58.0066,57.5121,57.7808,5460.0],["2006-06-27",57.9958,58.2431,57.7701,57.9098,4140.0],["2006-06-28",58.0173,58.3183,57.7808,57.8883,2520.0],["2006-06-29",58.1033,58.5763,57.7808,58.4473,5280.0],["2006-06-30",58.2323,58.4151,57.9421,58.2646,4300.0],["2006-07-03",58.1571,58.5441,58.0603,58.5333,1620.0],["2006-07-05",58.5871,58.6838,58.2646,58.5011,4080.0],["2006-07-06",58.7161,58.9203,58.4151,58.5118,6580.0],["2006-07-07",58.7268,58.7806,58.1678,58.3183,2740.0],["2006-07-10",58.5871,58.5871,58.0818,58.2108,4580.0],["2006-07-11",58.2108,58.2538,58.0496,58.1571,5360.0],["2006-07-12",58.2431,58.2431,57.9958,58.1033,7420.0],["2006-07-13",58.2646,58.2646,57.8346,58.0066,6500.0],["2006-07-14",58.2108,58.2646,57.4046,57.5228,5540.0],["2006-07-17",57.5766,57.8238,57.1036,57.2218,3360.0],["2006-07-18",57.4583,57.6196,57.0283,57.0391,6760.0],["2006-07-19",57.0391,57.4691,56.9853,57.3078,5060.0],["2006-07-20",57.4476,57.6088,57.1896,57.4691,4860.0],["2006-07-21",57.7271,58.0496,57.2649,57.6303,5940.0],["2006-07-24",57.8346,58.6086,57.7916,58.5226,9460.0],["2006-07-25",58.5871,60.7478,58.4473,60.0921,6760.0],["2006-07-26",59.3396,60.6081,59.1783,60.5651,8480.0],["2006-07-27",60.7801,61.0918,60.5221,61.0058,6940.0],["2006-07-28",61.0058,61.0058,60.515,60.6459,3200.0],["2006-07-31",60.6459,60.6459,60.0023,60.4277,6220.0],["2006-08-01",60.5258,61.2239,60.2095,60.9185,5580.0],["2006-08-02",61.4639,61.922,60.9185,61.5839,5900.0],["2006-08-03",61.5185,62.4129,61.1476,62.0093,6640.0],["2006-08-04",62.0639,62.3365,61.4094,61.6821,5960.0],["2006-08-07",61.9002,62.0202,61.4203,62.0202,4100.0],["2006-08-08",62.3911,62.3911,61.1913,61.3003,6180.0],["2006-08-09",61.7366,62.0638,61.3112,61.6275,3940.0],["2006-08-10",61.6275,61.9329,60.8858,60.9622,2700.0],["2006-08-11",61.0822,61.5185,61.0822,61.2021,2800.0],["2006-08-14",61.5185,61.6275,58.5625,59.2715,22000.0],["2006-08-15",60.1005,61.0822,59.5115,60.9513,7600.0],["2006-08-16",61.104,62.1729,61.104,61.5076,10180.0],["2006-08-17",61.7802,61.7802,61.1367,61.3112,2880.0],["2006-08-18",61.7366,61.7366,61.224,61.464,3820.0],["2006-08-21",61.4639,61.8566,61.1912,61.7912,2740.0],["2006-08-22",61.9002,62.7074,61.4639,62.402,3540.0],["2006-08-23",62.2929,63.1001,62.2929,63.0673,5260.0],["2006-08-24",63.809,63.8745,62.8274,63.3727,8080.0],["2006-08-25",64.0272,64.5726,63.6673,63.9836,9600.0],["2006-08-28",63.8745,64.1254,63.2637,64.0163,5160.0],["2006-08-29",64.0054,64.1363,63.2855,64.0926,5940.0],["2006-08-30",64.0926,64.1254,63.3946,63.7981,6560.0],["2006-08-31",63.5363,64.1363,63.4818,63.4818,4600.0],["2006-09-01",63.2964,63.9836,63.2964,63.7545,4660.0],["2006-09-05",63.7,64.5617,63.5473,63.6454,5620.0],["2006-09-06",63.7,63.7109,63.2637,63.3073,7080.0],["2006-09-07",63.2637,63.2746,62.6201,62.8165,5880.0],["2006-09-08",62.631,62.7074,61.3003,61.3221,7100.0],["2006-09-11",61.3003,61.4094,60.4495,60.6786,10560.0],["2006-09-12",60.6459,60.6677,60.0569,60.0678,7440.0],["2006-09-13",60.155,61.3876,60.155,61.344,5240.0],["2006-09-14",61.4094,61.9002,61.1912,61.3876,6380.0],["2006-09-15",61.1149,61.1149,59.566,59.566,10920.0],["2006-09-18",58.9334,58.9661,55.8356,56.741,27080.0],["2006-09-19",56.7191,56.9918,53.665,54.7994,34700.0],["2006-09-20",54.4286,55.083,52.7379,52.8034,31120.0],["2006-09-21",53.9922,55.1921,52.9015,54.9739,21880.0],["2006-09-22",55.1267,55.1921,53.4687,53.5669,10900.0],["2006-09-25",53.3814,53.665,52.5743,53.3923,12940.0],["2006-09-26",52.9124,53.6432,52.9124,53.2178,18460.0],["2006-09-27",53.7741,53.8614,52.9124,53.5559,24680.0],["2006-09-28",53.7741,55.083,53.7196,54.854,13200.0],["2006-09-29",54.7013,56.0102,54.7013,55.6393,8460.0],["2006-10-02",55.5193,55.7811,54.9085,55.0067,5600.0],["2006-10-03",55.2794,55.2794,53.9923,54.0032,7900.0],["2006-10-04",54.2104,54.4722,53.9922,54.2104,8420.0],["2006-10-05",54.7558,55.6284,54.5376,55.4102,5880.0],["2006-10-06",55.1376,56.272,55.1376,55.9556,6060.0],["2006-10-09",56.2828,56.9373,56.032,56.4355,6040.0],["2006-10-10",56.501,56.7191,56.0647,56.0865,6060.0],["2006-10-11",56.0756,56.4137,54.5485,54.6685,5420.0],["2006-10-12",54.7776,56.1411,54.6904,55.4648,6680.0],["2006-10-13",55.4648,56.1192,55.0067,55.9011,3660.0],["2006-10-16",55.9011,56.8828,55.7156,56.6973,5760.0],["2006-10-17",56.6973,56.9373,55.9447,56.7192,5460.0],["2006-10-18",56.7191,57.4827,56.1738,56.73,9980.0],["2006-10-19",57.5372,58.3553,57.2754,57.7772,7620.0],["2006-10-20",56.7192,57.9735,56.6428,57.799,4940.0],["2006-10-23",57.9735,58.4316,57.5918,57.9735,6180.0],["2006-10-24",57.9735,59.2715,57.9735,58.9007,6240.0],["2006-10-25",58.6825,59.5987,58.3553,58.9879,6440.0],["2006-10-26",59.0097,59.7078,58.8461,59.5769,8080.0],["2006-10-27",59.3588,60.3405,59.3588,60.2096,8840.0],["2006-10-30",58.9577,58.9577,57.6062,57.9496,15740.0],["2006-10-31",57.6727,57.717,55.6675,57.717,23100.0],["2006-11-01",56.9969,57.9718,55.9445,56.5981,9980.0],["2006-11-02",58.714,59.5559,56.2768,57.0412,13360.0],["2006-11-03",57.3182,57.717,56.6424,56.8861,7940.0],["2006-11-06",57.1631,58.5368,57.1631,58.138,8760.0],["2006-11-07",58.1379,58.714,57.4732,58.714,10920.0],["2006-11-08",58.4371,59.0685,58.0826,58.282,4720.0],["2006-11-09",58.8248,59.0464,58.3817,58.7251,7160.0],["2006-11-10",58.714,59.2015,58.4925,58.6143,4000.0],["2006-11-13",57.6616,58.4038,57.5397,57.9718,7720.0],["2006-11-14",57.7059,58.3484,57.7059,58.2155,4860.0],["2006-11-15",58.4371,58.6475,57.8499,58.6475,4200.0],["2006-11-16",58.7916,59.4895,58.1158,58.3817,5980.0],["2006-11-17",58.8248,58.8248,57.5397,57.9496,7140.0],["2006-11-20",57.8388,58.1269,57.5065,58.1047,6960.0],["2006-11-21",58.3152,58.3263,57.5065,57.8056,7280.0],["2006-11-22",57.3625,57.6505,56.7753,57.2849,4720.0],["2006-11-24",57.0634,57.6837,56.731,57.1077,2720.0],["2006-11-27",57.2185,57.8278,57.1077,57.2185,8100.0],["2006-11-28",57.3846,57.8056,57.1298,57.4954,8620.0],["2006-11-29",57.7724,58.4703,57.7724,58.1047,8660.0],["2006-11-30",58.2155,58.4149,57.6284,58.1601,11740.0],["2006-12-01",57.9496,58.6032,57.3071,57.8499,14260.0],["2006-12-04",57.7281,58.3927,57.717,58.2598,8120.0],["2006-12-05",58.57,59.7443,58.3041,59.6003,10760.0],["2006-12-06",59.7443,60.8189,59.6557,60.4865,9180.0],["2006-12-07",60.0434,61.4393,59.9105,60.4865,8220.0],["2006-12-08",60.6527,61.0183,60.0988,60.2428,8360.0],["2006-12-11",60.0212,61.5389,59.9991,60.0988,7960.0],["2006-12-12",60.3758,60.7192,59.4673,60.3425,7220.0],["2006-12-13",60.8188,61.118,59.3787,59.5449,7140.0],["2006-12-14",59.8218,60.3314,58.8913,58.8913,9420.0],["2006-12-15",59.8218,63.4111,59.8218,63.0899,42320.0],["2006-12-18",63.3668,64.9178,63.1453,64.5965,23300.0],["2006-12-19",63.9761,65.8926,63.9761,65.6711,18160.0],["2006-12-20",65.6821,66.4465,64.807,64.8291,11200.0],["2006-12-21",65.0839,65.3609,64.5522,65.0839,12500.0],["2006-12-22",64.807,66.0477,64.6519,64.6851,8540.0],["2006-12-26",64.2752,65.3166,63.5662,64.242,7480.0],["2006-12-27",64.2531,65.4163,64.2531,65.3387,3960.0],["2006-12-28",65.3498,65.3498,63.7878,64.4746,9600.0],["2006-12-29",63.9207,64.9177,63.9207,64.1977,4920.0],["2007-01-03",64.4747,65.5825,62.4252,63.0788,12400.0],["2007-01-04",63.3004,63.6659,62.4584,62.8794,8040.0],["2007-01-05",63.1453,63.3779,62.4252,62.8794,9120.0],["2007-01-08",63.0899,64.2974,63.0123,63.7213,9920.0],["2007-01-09",63.6991,64.5522,63.5884,64.4746,11580.0],["2007-01-10",64.53,65.3498,63.6991,65.1282,8580.0],["2007-01-11",65.1393,66.0477,65.1393,65.6378,8900.0],["2007-01-12",65.6378,65.9148,65.3166,65.6157,4440.0],["2007-01-16",66.2471,66.4687,65.5824,65.9037,8380.0],["2007-01-17",65.6268,66.3358,65.1393,65.6932,10580.0],["2007-01-18",64.5854,65.095,63.0456,64.7848,24740.0],["2007-01-19",64.3638,66.3911,64.2531,66.2582,22140.0],["2007-01-22",66.2582,66.8011,65.9924,66.4133,19680.0],["2007-01-23",67.355,67.5654,66.4133,67.0669,22160.0],["2007-01-24",67.0226,67.8535,66.9007,67.5765,9280.0],["2007-01-25",67.355,68.2523,67.0337,67.51,8780.0],["2007-01-26",67.2885,68.5181,66.5684,68.075,10460.0],["2007-01-29",68.1304,68.4627,67.5654,68.1525,10920.0],["2007-01-30",67.8716,68.5572,67.5681,68.4223,7720.0],["2007-01-31",67.9728,68.4336,67.7367,68.3212,6140.0],["2007-02-01",68.3211,69.1191,67.9053,68.456,6820.0],["2007-02-02",68.737,68.737,67.5681,68.5347,7960.0],["2007-02-05",68.5572,68.8943,67.9952,68.4897,7680.0],["2007-02-06",68.5572,69.5013,68.1638,68.7932,6760.0],["2007-02-07",68.6246,69.6811,68.6246,69.3439,4860.0],["2007-02-08",69.6248,69.6248,68.9505,69.1416,5220.0],["2007-02-09",69.3664,69.5911,69.0854,69.2203,5440.0],["2007-02-12",69.1079,69.6811,69.0966,69.2427,6940.0],["2007-02-13",69.2427,69.5237,68.6808,68.8044,5980.0],["2007-02-14",69.5237,70.243,69.4001,69.6137,8320.0],["2007-02-15",69.9508,70.4228,69.4001,70.0632,6500.0],["2007-02-16",70.0744,70.2655,69.2315,69.771,5480.0],["2007-02-20",69.771,70.1756,69.1528,69.8834,5460.0],["2007-02-21",69.6586,70.4565,69.445,70.3666,4600.0],["2007-02-22",70.198,71.6254,69.9058,71.3669,8260.0],["2007-02-23",71.6479,72.5919,71.1983,72.2435,6380.0],["2007-02-26",72.5245,72.5245,71.5242,71.8164,6680.0],["2007-02-27",71.8164,71.8164,69.8834,70.6476,10080.0],["2007-02-28",70.4228,71.1309,69.8609,70.8499,6140.0],["2007-03-01",70.3442,71.558,70.2093,70.7712,7320.0],["2007-03-02",70.2093,71.5242,69.962,70.2542,6040.0],["2007-03-05",69.6811,70.0182,68.9955,69.2652,6520.0],["2007-03-06",69.7148,72.2772,69.4788,71.8614,10940.0],["2007-03-07",71.6366,72.7942,71.5917,71.8951,7340.0],["2007-03-08",72.0862,72.8167,69.2203,70.3891,17240.0],["2007-03-09",70.1644,71.0073,69.6923,70.1868,7140.0],["2007-03-12",70.1868,71.7041,70.0632,70.5689,15440.0],["2007-03-13",70.6139,70.805,70.0295,70.2093,6040.0],["2007-03-14",70.2093,71.0859,70.2093,70.6701,7260.0],["2007-03-15",70.6813,71.5242,69.4563,69.49,19240.0],["2007-03-16",69.49,71.2995,69.49,70.5352,10580.0],["2007-03-19",71.3669,73.6034,71.1646,71.985,12520.0],["2007-03-20",71.9401,73.6596,71.4343,72.3447,11900.0],["2007-03-21",73.2775,74.0642,72.8054,73.1314,11980.0],["2007-03-22",74.1429,74.5475,73.3787,74.008,12980.0],["2007-03-23",74.4576,75.5028,74.008,75.0307,11240.0],["2007-03-26",75.2892,75.5815,74.525,74.761,6940.0],["2007-03-27",74.5362,75.0195,74.1878,74.8172,8220.0],["2007-03-28",74.5363,75.4241,74.0979,74.4801,6080.0],["2007-03-29",74.6037,75.5028,74.5812,75.0869,7960.0],["2007-03-30",75.278,76.1772,75.1881,75.5253,16960.0],["2007-04-02",75.3005,77.0088,75.3005,76.9189,7960.0],["2007-04-03",77.4809,78.099,76.9864,77.3797,10220.0],["2007-04-04",77.6607,79.9534,76.8627,79.7398,11620.0],["2007-04-05",79.7961,79.7961,78.7846,78.8857,9660.0],["2007-04-09",79.1667,79.7849,78.144,78.144,8120.0],["2007-04-10",76.4581,77.6045,76.4581,77.3347,11540.0],["2007-04-11",77.5146,78.9194,77.3685,78.335,7300.0],["2007-04-12",78.9756,79.7961,78.1889,78.4362,8620.0],["2007-04-13",78.661,79.0318,78.2788,78.7509,9260.0],["2007-04-16",78.1214,79.2004,77.8517,78.4586,13600.0],["2007-04-17",79.3577,79.4589,77.1549,77.8854,7800.0],["2007-04-18",77.5483,79.1554,77.2223,78.9756,8900.0],["2007-04-19",78.6946,79.5712,77.8854,78.2451,10550.0],["2007-04-20",78.7845,80.0208,77.7955,78.1102,9310.0],["2007-04-23",77.9979,79.7736,76.6717,78.6947,12960.0],["2007-04-24",79.2566,80.0208,77.818,79.7511,11950.0],["2007-04-25",79.1891,81.6167,79.1891,80.8075,14260.0],["2007-04-26",80.6952,81.5943,80.4929,81.1447,13820.0],["2007-04-27",80.4504,82.9545,80.4504,82.2943,15240.0],["2007-04-30",82.2943,82.7496,81.2471,81.8618,12650.0],["2007-05-01",81.2927,82.522,80.2455,81.7935,8230.0],["2007-05-02",81.3382,82.9545,79.8585,80.8146,11730.0],["2007-05-03",80.8146,81.3838,78.4243,79.6536,8720.0],["2007-05-04",75.943,77.2178,71.9364,77.1723,46220.0],["2007-05-07",81.0195,85.3904,76.0341,77.0585,11640.0],["2007-05-08",77.0584,79.5398,76.6714,78.5837,14440.0],["2007-05-09",79.1528,79.4715,78.3788,79.1073,8380.0],["2007-05-10",79.5626,80.6325,78.9252,79.3577,10730.0],["2007-05-11",79.9268,80.6098,78.7431,80.0407,9610.0],["2007-05-14",80.6097,81.3382,80.0406,80.3138,4880.0],["2007-05-15",81.8391,81.9529,80.9057,81.4065,6960.0],["2007-05-16",80.8601,81.839,78.9024,80.9512,6410.0],["2007-05-17",80.3821,81.0195,78.7431,81.0195,4080.0],["2007-05-18",80.9056,81.4065,80.6325,80.8146,4040.0],["2007-05-21",81.3837,83.1821,81.0423,81.748,6860.0],["2007-05-22",81.9529,82.6358,81.0651,82.3399,8110.0],["2007-05-23",83.0,83.0,80.8146,80.9057,6110.0],["2007-05-24",80.6097,81.1789,78.743,79.0845,6930.0],["2007-05-25",79.0845,80.0179,78.5154,79.9723,8740.0],["2007-05-29",78.0829,81.9073,78.0829,81.9073,5600.0],["2007-05-30",81.9074,82.818,81.1334,82.818,6670.0],["2007-05-31",83.0,83.5919,82.1805,83.2505,8340.0],["2007-06-01",83.8196,84.7757,82.8407,84.3887,8180.0],["2007-06-04",84.6618,85.0944,84.2293,85.0944,5520.0],["2007-06-05",85.0944,85.2993,83.7513,85.0261,8140.0],["2007-06-06",85.0261,85.8001,83.6602,84.2293,11940.0],["2007-06-07",83.6602,84.3431,81.9528,82.4764,8150.0],["2007-06-08",81.9529,82.1805,80.974,82.1805,8880.0],["2007-06-11",83.387,84.7757,82.2716,83.5691,5520.0],["2007-06-12",84.6847,84.6847,82.2488,83.0684,5290.0],["2007-06-13",84.161,86.7334,83.296,85.5269,12400.0],["2007-06-14",85.5269,86.392,85.5042,85.8229,15180.0],["2007-06-15",85.8228,86.5285,85.2993,86.5285,10250.0],["2007-06-18",86.2782,86.2782,85.1399,85.4586,6700.0],["2007-06-19",84.457,85.5952,84.3431,84.6846,6850.0],["2007-06-20",85.1399,86.3237,84.8895,85.0716,7000.0],["2007-06-21",86.2782,87.0066,84.7985,85.5952,6960.0],["2007-06-22",85.9595,86.5286,84.161,84.161,6400.0],["2007-06-25",85.7318,85.7318,83.6147,84.6846,6530.0],["2007-06-26",85.2537,85.4814,83.387,85.0489,7140.0],["2007-06-27",85.3221,86.2326,84.5936,85.7546,10180.0],["2007-06-28",85.9367,88.6685,85.9139,87.5302,6850.0],["2007-06-29",88.4181,88.4181,86.4148,86.5969,9020.0],["2007-07-02",87.6441,88.7368,86.7335,88.7368,7420.0],["2007-07-03",88.7595,91.127,88.6912,90.8311,7890.0],["2007-07-05",92.1514,94.7694,90.8311,92.288,10750.0],["2007-07-06",93.745,94.997,91.423,91.7644,7360.0],["2007-07-09",92.7661,96.4084,92.7661,93.6994,8620.0],["2007-07-10",91.0815,94.906,90.1254,94.5417,14390.0],["2007-07-11",93.449,94.8377,92.7205,94.2458,7360.0],["2007-07-12",92.7888,94.906,92.6067,94.4734,8280.0],["2007-07-13",93.2897,97.8881,93.2897,94.4051,5720.0],["2007-07-16",93.7222,95.8165,93.449,95.1564,7970.0],["2007-07-17",93.9498,95.5433,93.9498,94.701,7570.0],["2007-07-18",91.9693,93.7905,91.9238,93.54,8720.0],["2007-07-19",92.1742,93.0848,90.74,91.4913,6580.0],["2007-07-20",91.4912,92.2197,90.1254,91.8783,6060.0],["2007-07-23",89.9433,91.514,89.9205,91.2409,7490.0],["2007-07-24",90.9904,91.6734,88.0766,89.3059,13560.0],["2007-07-25",89.3059,89.8522,83.2732,85.7318,18620.0],["2007-07-26",84.0927,84.4342,73.1884,84.4342,31560.0],["2007-07-27",82.8634,84.7301,82.0894,84.4797,11170.0],["2007-07-30",84.1685,86.2433,84.0302,84.5374,6490.0],["2007-07-31",85.0676,87.6035,83.9611,85.9898,7640.0],["2007-08-01",85.0676,85.4134,80.2494,81.356,14490.0],["2007-08-02",80.6644,80.8027,75.6618,77.5061,29560.0],["2007-08-03",77.9441,78.2899,75.4773,76.8375,9160.0],["2007-08-06",71.3507,74.1402,63.1667,67.6622,56040.0],["2007-08-07",66.8553,73.7483,66.8553,71.2355,18990.0],["2007-08-08",73.7714,77.4599,72.6187,74.3246,20680.0],["2007-08-09",78.7279,78.7279,71.1202,71.9271,15430.0],["2007-08-10",73.6561,73.6561,69.6909,70.8436,11240.0],["2007-08-13",69.7831,73.1489,69.737,72.4804,10350.0],["2007-08-14",73.4717,73.6561,69.737,70.0367,6710.0],["2007-08-15",71.3969,71.3969,66.5095,67.4086,15150.0],["2007-08-16",66.8553,68.3307,60.8153,62.6595,29400.0],["2007-08-17",65.7026,68.3307,63.4203,65.011,19380.0],["2007-08-20",65.2876,66.6939,63.9505,64.7574,15850.0],["2007-08-21",65.6796,66.8553,64.0889,64.3425,9940.0],["2007-08-22",65.7026,69.7831,65.0802,69.5756,17400.0],["2007-08-23",71.7887,71.7887,69.6448,71.466,8520.0],["2007-08-24",70.6361,73.3794,70.6361,72.0884,7770.0],["2007-08-27",70.9127,73.1028,70.7283,72.4573,5200.0],["2007-08-28",72.3421,72.6879,70.4978,71.5813,9140.0],["2007-08-29",70.8897,73.7944,70.8897,73.4717,5130.0],["2007-08-30",71.489,74.6704,70.7744,73.4947,5970.0],["2007-08-31",75.339,77.5983,74.4169,75.5004,6910.0],["2007-09-04",74.2785,77.9671,74.2785,76.9066,5470.0],["2007-09-05",75.6387,77.068,75.6387,75.6387,5380.0],["2007-09-06",75.7079,77.8057,75.362,75.8001,9830.0],["2007-09-07",75.339,76.0767,74.3708,76.0767,7800.0],["2007-09-10",77.6905,77.6905,73.8175,74.5322,4310.0],["2007-09-11",74.7626,77.5982,74.3016,76.1458,8410.0],["2007-09-12",75.5465,77.3677,75.5465,76.192,5440.0],["2007-09-13",77.1141,79.6731,76.6531,78.7509,5620.0],["2007-09-14",79.0737,80.4338,77.0911,78.774,3490.0],["2007-09-17",79.3042,79.9958,75.7309,75.8462,4890.0],["2007-09-18",76.7683,79.3042,76.7222,78.1054,5110.0],["2007-09-19",79.9267,79.9267,75.7079,75.8231,7540.0],["2007-09-20",76.0537,78.336,74.9241,76.5148,7350.0],["2007-09-21",76.5147,76.607,75.2699,76.3534,6130.0],["2007-09-24",76.0767,77.5522,75.5235,75.5696,5590.0],["2007-09-25",74.9702,76.4225,74.9702,75.7309,7370.0],["2007-09-26",75.0162,75.5926,73.7714,74.1863,7910.0],["2007-09-27",73.7944,75.7079,72.6648,72.6648,6040.0],["2007-09-28",72.0193,72.7801,70.3133,71.881,9880.0],["2007-10-01",72.4573,72.4573,68.4921,70.3825,12610.0],["2007-10-02",69.9675,70.3825,69.2528,69.9675,11330.0],["2007-10-03",69.5295,72.0424,68.2846,72.0424,10650.0],["2007-10-04",71.466,71.466,69.737,70.7975,10290.0],["2007-10-05",72.6878,72.757,69.9445,70.0597,9510.0],["2007-10-08",70.0367,71.0972,69.7831,70.8666,5080.0],["2007-10-09",70.8435,73.4486,70.8435,73.4255,9440.0],["2007-10-10",72.3421,75.6157,72.3421,75.1546,7890.0],["2007-10-11",75.1546,78.1746,72.8953,77.1372,21910.0],["2007-10-12",78.3821,79.3734,76.3534,78.9123,7190.0],["2007-10-15",79.235,79.5347,77.2985,78.6817,7440.0],["2007-10-16",78.0363,79.7884,76.6531,79.3042,6430.0],["2007-10-17",79.0045,80.1803,78.0824,79.6039,3000.0],["2007-10-18",79.4425,79.4425,76.9527,78.1515,5280.0],["2007-10-19",78.3821,78.6126,76.7914,76.9066,3920.0],["2007-10-22",76.8836,78.8662,76.8836,78.1285,18570.0],["2007-10-23",78.1515,79.4425,77.8518,79.4425,3970.0],["2007-10-24",79.235,79.5347,78.3129,78.8431,3680.0],["2007-10-25",79.5347,80.3416,78.1746,79.4195,3580.0],["2007-10-26",79.3273,81.0794,78.6357,81.0794,10380.0],["2007-10-29",81.7249,82.0937,80.5722,81.9093,6330.0],["2007-10-30",81.1732,82.1079,80.4722,80.8227,3090.0],["2007-10-31",80.1919,80.7526,77.2945,79.6778,6760.0],["2007-11-01",80.0984,80.0984,76.5935,76.7804,4540.0],["2007-11-02",74.7944,77.131,74.7944,76.6403,4190.0],["2007-11-05",75.6823,76.6403,73.1587,73.7429,5460.0],["2007-11-06",74.771,77.8553,74.3738,77.1543,4850.0],["2007-11-07",78.7199,78.7199,75.5421,75.5421,3410.0],["2007-11-08",76.7805,77.388,73.8364,74.0467,4820.0],["2007-11-09",73.4625,75.4953,73.0419,74.4438,6240.0],["2007-11-12",75.2383,76.1729,72.9017,73.1821,5310.0],["2007-11-13",71.8502,74.8177,71.8502,74.2803,8050.0],["2007-11-14",74.9112,75.9627,72.7849,74.2803,5050.0],["2007-11-15",75.7056,75.7056,71.9437,73.2055,9940.0],["2007-11-16",72.3409,74.771,70.8922,74.07,11420.0],["2007-11-19",74.0233,75.472,73.8597,74.9813,5590.0],["2007-11-20",75.729,79.0703,75.6355,77.5749,8150.0],["2007-11-21",77.7385,77.7385,75.4953,76.6636,4240.0],["2007-11-23",77.6684,77.9721,75.6823,77.6917,1290.0],["2007-11-26",78.9067,78.9067,75.542,75.6355,3890.0],["2007-11-27",74.8878,76.7337,74.3037,75.9627,5190.0],["2007-11-28",75.6589,79.3974,75.6589,77.8553,4980.0],["2007-11-29",77.201,77.6216,76.0094,76.0094,5000.0],["2007-11-30",78.0422,78.0422,75.1916,75.1916,4280.0],["2007-12-03",76.43,76.43,74.1167,75.0981,5440.0],["2007-12-04",75.4019,77.5749,74.07,74.4438,5650.0],["2007-12-05",73.6027,75.0747,73.5559,75.0747,4090.0],["2007-12-06",75.0047,79.2105,75.0047,78.4862,7410.0],["2007-12-07",79.4442,81.3835,77.2945,78.1357,8670.0],["2007-12-10",79.7246,79.7246,77.4113,78.5095,4000.0],["2007-12-11",79.1872,80.1685,75.4486,76.6403,7560.0],["2007-12-12",76.2197,78.7666,76.2197,78.7666,5530.0],["2007-12-13",79.4675,79.4675,77.201,78.6263,3810.0],["2007-12-14",77.6917,78.1357,76.0328,77.1543,6030.0],["2007-12-17",75.729,77.5515,75.729,77.5515,5210.0],["2007-12-18",77.131,78.3927,75.0981,76.8506,7490.0],["2007-12-19",77.2711,78.3927,76.9907,78.1824,2960.0],["2007-12-20",77.9955,79.0002,75.6823,75.6823,5300.0],["2007-12-21",76.0561,77.1777,76.0561,76.5935,6130.0],["2007-12-24",75.6122,77.6216,75.6122,76.8038,1660.0],["2007-12-26",75.8458,77.6917,75.8458,76.8739,6710.0],["2007-12-27",76.5234,77.3179,75.7056,76.1029,4620.0],["2007-12-28",76.8739,77.5515,75.9393,76.7804,4850.0],["2007-12-31",75.8926,77.2945,75.7991,75.8458,8990.0],["2008-01-02",76.5001,77.4814,75.5888,76.7571,6630.0],["2008-01-03",77.1076,77.902,76.2898,77.1076,7160.0],["2008-01-04",77.4347,77.7384,75.5654,75.6589,6240.0],["2008-01-07",75.6355,76.0795,73.6027,73.7429,6850.0],["2008-01-08",74.3037,76.6402,74.3037,74.8411,6200.0],["2008-01-09",75.0047,75.1916,71.5932,72.2241,7160.0],["2008-01-10",71.4998,73.5793,71.4998,72.5512,4230.0],["2008-01-11",72.2008,72.855,71.4297,71.4297,4030.0],["2008-01-14",72.3175,72.4344,70.752,70.8221,6970.0],["2008-01-15",70.8221,71.5465,69.7006,70.2614,9520.0],["2008-01-16",69.5136,70.0043,65.9153,66.5929,11210.0],["2008-01-17",67.5276,68.4388,64.8405,65.2143,9730.0],["2008-01-18",65.4246,67.6444,64.8405,65.2844,14090.0],["2008-01-22",65.4012,65.4012,57.5035,63.6488,16580.0],["2008-01-23",63.532,65.0975,62.2469,63.6722,11480.0],["2008-01-24",63.4385,68.5089,62.6207,67.2472,11370.0],["2008-01-25",67.9014,70.4483,67.7612,69.5838,9620.0],["2008-01-28",71.2661,72.3877,70.0978,70.5417,8890.0],["2008-01-29",71.2193,72.0839,70.5417,71.2427,6790.0],["2008-01-30",72.4181,72.7505,70.2811,72.0857,8740.0],["2008-01-31",71.1121,72.7267,70.2573,72.0144,8240.0],["2008-02-01",71.9432,76.7394,71.9432,75.9558,9270.0],["2008-02-04",75.7421,77.3092,74.4125,76.8818,8970.0],["2008-02-05",74.365,77.4992,74.365,76.3832,9920.0],["2008-02-06",77.0243,77.0955,74.7924,75.2198,6860.0],["2008-02-07",75.5522,77.6416,73.8426,73.8426,12270.0],["2008-02-08",74.1276,76.4782,73.3203,74.9349,8230.0],["2008-02-11",75.0298,79.4461,75.0298,78.3302,12300.0],["2008-02-12",78.7101,80.6096,75.6947,76.3357,13920.0],["2008-02-13",77.4279,79.7073,75.5522,77.3805,10990.0],["2008-02-14",78.3539,80.7046,76.4782,80.7046,12150.0],["2008-02-15",78.9,80.3721,77.1905,77.7603,10440.0],["2008-02-19",78.164,79.826,76.3357,77.3092,11160.0],["2008-02-20",78.069,78.069,76.1457,77.6178,9810.0],["2008-02-21",77.8791,78.069,75.5522,75.5997,9740.0],["2008-02-22",76.0746,76.7394,74.2226,76.2645,8270.0],["2008-02-25",76.2408,78.1165,75.9321,77.4517,7840.0],["2008-02-26",77.4992,77.7366,75.9796,77.2143,9040.0],["2008-02-27",76.9293,77.6416,75.6709,76.1458,10570.0],["2008-02-28",76.2408,78.5676,76.217,77.7366,11410.0],["2008-02-29",78.6863,78.6863,75.9796,76.4307,6160.0],["2008-03-03",75.6709,77.9978,75.386,77.974,4930.0],["2008-03-04",78.1165,78.1165,75.0298,76.3595,5860.0],["2008-03-05",76.7394,78.3539,76.7394,77.7603,8610.0],["2008-03-06",77.3567,79.1375,77.1193,77.4517,6740.0],["2008-03-07",77.428,77.7604,75.0536,75.8609,8220.0],["2008-03-10",75.5284,78.1165,71.3258,71.5632,11110.0],["2008-03-11",71.682,73.1541,68.9514,71.2308,17240.0],["2008-03-12",70.8035,71.2308,69.735,70.4473,8990.0],["2008-03-13",71.3496,71.3496,69.1652,70.0912,8760.0],["2008-03-14",71.2071,71.5158,68.3104,68.7615,14510.0],["2008-03-17",68.2629,68.6903,64.4639,65.4849,14530.0],["2008-03-18",66.2447,67.0995,65.2949,66.5296,10380.0],["2008-03-19",66.6483,67.1944,65.6511,66.0073,10650.0],["2008-03-20",65.6511,67.8355,64.9388,65.936,9100.0],["2008-03-24",66.7908,67.978,65.9598,67.6456,9240.0],["2008-03-25",68.6428,70.8984,67.978,68.6191,10760.0],["2008-03-26",68.8565,69.9724,68.2629,68.6191,30030.0],["2008-03-27",69.3076,70.0912,66.7196,66.8146,14390.0],["2008-03-28",67.2656,67.8592,66.8383,67.5743,6620.0],["2008-03-31",67.6931,67.9305,65.8885,67.3132,11760.0],["2008-04-01",67.4794,69.4026,67.4794,68.2392,18950.0],["2008-04-02",67.8593,69.1889,67.6693,68.8565,8520.0],["2008-04-03",69.9962,70.5898,68.2629,69.83,11810.0],["2008-04-04",69.8537,72.5368,69.6163,72.3468,14960.0],["2008-04-07",74.4125,75.6234,73.1778,75.3148,29800.0],["2008-04-08",74.65,77.8553,74.65,76.502,13590.0],["2008-04-09",76.502,76.9056,75.576,76.7394,5110.0],["2008-04-10",77.1193,77.1193,75.4097,76.4544,4820.0],["2008-04-11",76.1695,76.8581,75.0298,75.3148,8080.0],["2008-04-14",75.6946,76.0983,73.7239,75.8371,12880.0],["2008-04-15",76.502,76.9768,75.6472,76.3832,7090.0],["2008-04-16",77.1667,77.4517,76.2645,76.6919,10990.0],["2008-04-17",77.048,77.048,75.5759,75.7421,4420.0],["2008-04-18",76.0983,76.6206,74.9348,75.8371,11460.0],["2008-04-21",76.4545,79.7786,75.6472,79.3512,7470.0],["2008-04-22",79.6836,81.2269,79.6836,80.752,10360.0],["2008-04-23",81.2507,81.4169,78.6389,78.9238,12250.0],["2008-04-24",79.3037,79.3037,75.5047,75.6234,14210.0],["2008-04-25",76.0746,80.1585,75.6472,76.7631,11710.0],["2008-04-28",77.5941,79.5174,76.217,78.7576,9200.0],["2008-04-29",78.0224,78.4322,75.9736,76.3593,6410.0],["2008-04-30",77.4198,78.7696,76.6967,77.9501,7640.0],["2008-05-01",78.3358,78.842,75.8049,77.227,9520.0],["2008-05-02",76.745,79.2999,76.6485,78.3117,5570.0],["2008-05-05",79.5168,80.1435,78.9383,79.9025,5330.0],["2008-05-06",79.6856,81.5656,79.5409,81.0594,7920.0],["2008-05-07",81.5656,82.12,80.1435,81.9272,15670.0],["2008-05-08",82.578,84.2652,82.3128,83.6144,11700.0],["2008-05-09",83.4939,87.712,83.4939,87.3986,19770.0],["2008-05-12",87.3022,88.0735,86.0488,88.0012,14270.0],["2008-05-13",88.1699,89.6885,88.0012,89.5438,15190.0],["2008-05-14",89.351,92.7977,89.351,91.5685,28170.0],["2008-05-15",93.0147,94.7983,92.0746,93.2075,18350.0],["2008-05-16",94.1234,94.8948,91.0382,92.1952,15260.0],["2008-05-19",92.4362,94.485,92.4362,94.0511,12860.0],["2008-05-20",94.0029,95.9312,93.4485,95.5214,10820.0],["2008-05-21",96.3651,97.0158,93.5691,96.7025,18470.0],["2008-05-22",96.4615,97.6907,94.1475,94.3645,9630.0],["2008-05-23",94.485,94.485,89.7366,90.8454,14280.0],["2008-05-27",91.0864,91.8095,89.2305,91.0864,8560.0],["2008-05-28",90.6767,92.9424,90.1464,92.5326,11920.0],["2008-05-29",92.2193,93.1111,90.8936,92.3157,9660.0],["2008-05-30",92.5567,95.425,92.0505,94.8465,7810.0],["2008-06-02",94.7502,98.7995,94.6778,98.7031,13680.0],["2008-06-03",98.8236,100.3903,95.6419,96.365,20960.0],["2008-06-04",96.1722,96.7507,92.7977,93.4485,12090.0],["2008-06-05",93.6655,95.6178,93.545,95.6178,7450.0],["2008-06-06",95.9312,96.4132,93.9306,94.9188,8520.0],["2008-06-09",94.8706,96.2686,93.7619,94.8465,8460.0],["2008-06-10",95.5697,95.5697,93.2557,93.8342,9700.0],["2008-06-11",94.4849,95.0393,93.569,94.2198,5780.0],["2008-06-12",94.485,95.1117,92.5567,93.0388,9230.0],["2008-06-13",92.6772,96.2686,91.7372,93.1111,15040.0],["2008-06-16",93.8342,94.0029,91.689,91.7372,10410.0],["2008-06-17",92.7014,93.6414,91.4962,93.4004,10670.0],["2008-06-18",92.6773,95.3527,92.6773,94.8948,6850.0],["2008-06-19",96.341,96.341,93.3522,93.6414,7760.0],["2008-06-20",93.9547,94.3644,91.8336,92.1469,8170.0],["2008-06-23",92.846,96.3169,92.2916,95.6902,13270.0],["2008-06-24",94.943,96.8713,93.9065,96.1,14910.0],["2008-06-25",96.7748,97.1363,94.7501,96.4132,12520.0],["2008-06-26",95.4009,96.5338,94.7742,95.9312,12460.0],["2008-06-27",95.9312,97.7871,95.666,96.1722,15300.0],["2008-06-30",98.6548,99.3297,96.8712,99.3056,14400.0],["2008-07-01",99.3056,99.3056,92.4603,97.5702,14160.0],["2008-07-02",98.3174,98.3174,91.3515,91.3515,15750.0],["2008-07-03",89.2305,89.8572,84.3616,87.0853,15970.0],["2008-07-07",86.8443,89.6643,86.1453,88.5074,21400.0],["2008-07-08",89.6403,89.6403,83.976,85.4704,25800.0],["2008-07-09",86.5309,88.893,86.0729,86.6273,10070.0],["2008-07-10",86.796,90.8695,84.9642,90.5803,10630.0],["2008-07-11",90.9659,93.7137,90.1464,93.0629,11670.0],["2008-07-14",93.0388,93.6655,91.7131,91.93,7510.0],["2008-07-15",90.8695,90.8695,87.8084,88.893,10260.0],["2008-07-16",88.5797,91.0864,88.5797,90.0259,21660.0],["2008-07-17",89.1823,90.3874,87.7602,88.6038,18270.0],["2008-07-18",87.9289,89.1341,84.3616,85.6391,12430.0],["2008-07-21",85.5668,89.8331,84.8196,89.7849,10380.0],["2008-07-22",89.4474,89.809,86.4104,86.5309,6220.0],["2008-07-23",85.8078,86.9648,82.9877,83.8554,8950.0],["2008-07-24",82.9877,84.7231,82.0718,83.4698,9750.0],["2008-07-25",83.1323,87.2781,83.1323,87.1817,9470.0],["2008-07-28",86.4586,89.11,86.3622,88.1699,6080.0],["2008-07-29",89.4474,90.0982,87.0853,89.5438,8350.0],["2008-07-30",90.0938,94.5667,89.9471,93.7845,10180.0],["2008-07-31",93.0757,94.6156,91.9758,92.6602,8230.0],["2008-08-01",92.318,92.5869,90.4359,90.5337,8780.0],["2008-08-04",90.8026,91.047,84.9853,85.0831,9890.0],["2008-08-05",84.4232,86.8429,79.3881,82.59,10080.0],["2008-08-06",81.8568,85.3765,81.4902,85.0587,9240.0],["2008-08-07",85.132,85.8409,83.2989,84.5943,6780.0],["2008-08-08",84.2032,85.7919,80.6835,82.4922,13430.0],["2008-08-11",84.3254,87.3563,78.2149,79.8525,21110.0],["2008-08-12",80.8791,80.8791,78.8259,79.8769,10720.0],["2008-08-13",80.0725,84.5209,78.5326,84.3254,15630.0],["2008-08-14",84.2765,84.3254,82.5411,84.2276,5460.0],["2008-08-15",83.1522,84.2521,80.6835,81.9056,7930.0],["2008-08-18",80.6835,83.0055,80.6835,81.4901,6000.0],["2008-08-19",80.4391,84.3988,80.4391,84.081,6190.0],["2008-08-20",84.8876,85.5475,83.4699,84.4965,9020.0],["2008-08-21",82.37,87.8451,82.3456,86.4274,9950.0],["2008-08-22",86.183,86.6474,84.5698,85.572,6910.0],["2008-08-25",86.7208,86.7208,82.4923,83.8366,5540.0],["2008-08-26",82.81,84.7165,81.4657,83.4455,17330.0],["2008-08-27",84.2032,85.352,83.7144,85.0098,4550.0],["2008-08-28",85.9141,85.9141,83.861,85.3275,5320.0],["2008-08-29",85.9141,85.963,84.3254,84.7898,2780.0],["2008-09-02",83.7877,83.7877,80.6591,81.2212,9900.0],["2008-09-03",81.6857,81.979,77.3594,78.0682,32280.0],["2008-09-04",78.5082,78.7526,75.3063,78.0193,9790.0],["2008-09-05",76.7972,77.1883,73.9864,76.5773,9720.0],["2008-09-08",78.6304,78.6304,72.0554,72.4465,10160.0],["2008-09-09",72.0554,72.2021,66.2382,66.8982,25720.0],["2008-09-10",67.1915,70.3201,67.1915,68.3647,18740.0],["2008-09-11",69.2935,69.7334,65.9938,66.3604,22400.0],["2008-09-12",66.4093,73.5464,66.4093,71.7377,15310.0],["2008-09-15",71.811,71.9088,65.7249,66.5804,13710.0],["2008-09-16",63.2318,65.3339,62.3275,64.234,22430.0],["2008-09-17",65.505,65.896,61.3009,61.3253,39940.0],["2008-09-18",63.0363,64.5028,61.0076,62.3764,28380.0],["2008-09-19",62.963,68.8536,61.7164,68.3647,13610.0],["2008-09-22",69.3668,69.8801,67.3626,69.0735,10670.0],["2008-09-23",69.1713,69.929,61.3009,63.1096,26080.0],["2008-09-24",63.5496,65.7738,62.8163,62.8163,14280.0],["2008-09-25",62.0342,64.4051,61.7409,63.183,10470.0],["2008-09-26",60.2743,62.6452,58.6612,61.5209,15700.0],["2008-09-29",61.1054,61.1543,55.6059,56.6325,18440.0],["2008-09-30",58.0012,65.8716,58.0012,61.9119,26920.0],["2008-10-01",62.0342,62.9385,58.93,59.1744,18540.0],["2008-10-02",59.0522,59.1011,55.4348,55.9725,22880.0],["2008-10-03",56.2414,60.4699,53.1617,54.4082,25900.0],["2008-10-06",52.4284,54.0172,43.5559,50.082,49900.0],["2008-10-07",52.0862,53.6261,46.1223,46.269,60310.0],["2008-10-08",46.7578,52.5995,39.3519,47.6622,102650.0],["2008-10-09",49.4709,52.6728,43.9959,44.2403,35630.0],["2008-10-10",40.3784,52.5506,40.0118,46.049,48240.0],["2008-10-13",55.2148,62.0586,53.2105,57.3168,18350.0],["2008-10-14",61.9364,63.5251,53.4061,53.6505,40330.0],["2008-10-15",54.1883,54.6527,48.151,48.6154,32740.0],["2008-10-16",51.8418,51.8418,46.1957,48.3221,48940.0],["2008-10-17",47.8333,56.9258,46.4401,51.0352,29180.0],["2008-10-20",53.5772,56.1436,53.2839,55.777,27850.0],["2008-10-21",55.8748,63.0607,54.9948,60.0544,31520.0],["2008-10-22",57.048,59.1256,53.7727,54.726,16320.0],["2008-10-23",54.8482,57.6101,51.5485,53.4061,13730.0],["2008-10-24",48.9087,55.9236,46.6601,52.3306,17770.0],["2008-10-27",51.9151,56.2169,50.3019,50.693,21120.0],["2008-10-28",53.7972,53.7972,49.9109,52.624,16200.0],["2008-10-29",53.3817,60.4699,52.8439,56.9991,47000.0],["2008-10-30",61.7876,62.3877,57.9618,58.7619,16360.0],["2008-10-31",59.3371,59.8872,57.2617,58.812,11590.0],["2008-11-03",59.7622,60.7374,57.2867,58.4119,16340.0],["2008-11-04",60.4873,62.3877,59.2621,60.3373,14780.0],["2008-11-05",59.7872,60.2623,55.7613,56.0614,11210.0],["2008-11-06",55.8114,57.5117,50.0102,52.6857,35370.0],["2008-11-07",52.4857,56.3365,52.0606,54.161,19510.0],["2008-11-10",55.7613,56.6115,50.6103,50.9353,19030.0],["2008-11-11",50.6603,51.1104,48.9599,50.0352,24740.0],["2008-11-12",49.5101,50.2602,45.1592,46.1344,23310.0],["2008-11-13",47.2846,49.01,43.6839,48.8849,26040.0],["2008-11-14",48.7849,50.4603,46.0344,46.9346,15770.0],["2008-11-17",46.2594,47.6597,45.4342,45.5843,11900.0],["2008-11-18",45.7843,46.0094,41.6835,43.5339,22670.0],["2008-11-19",42.9087,43.3588,37.7827,38.3328,32150.0],["2008-11-20",38.9079,38.9079,32.3066,32.4316,42140.0],["2008-11-21",33.4568,34.257,31.6564,33.1817,47120.0],["2008-11-24",33.4068,39.7581,33.4068,39.0579,30940.0],["2008-11-25",40.1332,40.8583,37.0575,39.0579,19510.0],["2008-11-26",38.6329,42.0085,37.5076,42.0085,21010.0],["2008-11-28",42.5086,43.7589,40.4582,41.5584,10560.0],["2008-12-01",40.0081,40.1582,36.2824,36.4824,20480.0],["2008-12-02",37.0325,38.6579,36.6825,37.6076,14440.0],["2008-12-03",36.3074,39.483,36.1073,39.383,15870.0],["2008-12-04",39.0079,39.9081,35.3072,35.7573,18960.0],["2008-12-05",35.3322,36.1824,34.382,35.1572,36320.0],["2008-12-08",37.0075,41.4334,36.1323,39.6831,32100.0],["2008-12-09",40.1832,42.6337,39.6831,40.9333,33860.0],["2008-12-10",43.4088,46.3344,42.5086,44.8591,25160.0],["2008-12-11",45.6093,46.5845,42.0835,43.3838,17480.0],["2008-12-12",42.8837,45.1092,41.2584,44.6841,24860.0],["2008-12-15",46.5594,47.1596,45.0091,45.5092,24940.0],["2008-12-16",47.2096,47.2096,45.1342,46.9595,18830.0],["2008-12-17",46.9095,47.4596,43.8839,44.9091,27660.0],["2008-12-18",44.5091,46.6595,42.0586,42.4836,19320.0],["2008-12-19",42.7837,43.6089,41.6335,41.7585,20130.0],["2008-12-22",42.4086,42.5087,40.7833,41.2584,24940.0],["2008-12-23",40.6082,42.7587,40.2832,40.9083,26870.0],["2008-12-24",40.9083,40.9583,39.6831,40.1832,11270.0],["2008-12-26",40.0081,41.1834,39.6581,40.1832,14780.0],["2008-12-29",40.6333,41.4584,40.0581,40.8833,22250.0],["2008-12-30",40.8833,43.3588,40.7833,42.7587,19730.0],["2008-12-31",42.3836,44.0089,42.3836,43.6338,15340.0],["2009-01-02",44.134,49.385,43.9839,48.8349,18190.0],["2009-01-05",48.9599,52.8857,48.7599,51.5355,28730.0],["2009-01-06",53.0358,55.0112,52.2606,54.7611,20680.0],["2009-01-07",55.5113,55.5113,51.8855,52.1356,21880.0],["2009-01-08",51.5605,53.3359,50.4353,53.3359,13480.0],["2009-01-09",53.986,54.4861,52.1356,53.2108,18230.0],["2009-01-12",51.5355,53.2608,49.41,50.0602,13450.0],["2009-01-13",50.0102,53.3108,49.385,52.8858,14940.0],["2009-01-14",50.0102,51.4605,49.6851,50.6103,11320.0],["2009-01-15",51.0104,51.7355,48.0098,50.7103,16930.0],["2009-01-16",52.2356,52.2356,49.9101,50.8853,9410.0],["2009-01-20",50.7853,52.7607,49.31,51.0104,13010.0],["2009-01-21",51.3605,52.5107,51.0854,51.6855,13990.0],["2009-01-22",50.3603,54.011,50.2852,53.1608,15330.0],["2009-01-23",51.3604,54.9862,51.3604,53.986,17670.0],["2009-01-26",53.5609,56.9116,53.5609,55.7113,13600.0],["2009-01-27",56.0364,58.0118,55.2362,57.5117,14280.0],["2009-01-28",60.4373,62.5127,58.0368,59.7372,16300.0],["2009-01-29",59.7121,59.7121,58.0118,58.3118,11220.0],["2009-01-30",59.2371,59.2371,57.0616,58.4869,11150.0],["2009-02-02",57.8618,59.7872,57.8368,58.7119,10880.0],["2009-02-03",59.4668,59.7738,58.3409,59.2109,8910.0],["2009-02-04",59.0574,60.5415,58.52,58.5712,12440.0],["2009-02-05",59.1085,60.3624,57.9315,59.8762,12130.0],["2009-02-06",59.9785,62.6909,59.6203,61.9744,14730.0],["2009-02-09",62.7677,63.8424,61.2068,62.6909,26870.0],["2009-02-10",62.6397,63.4585,60.4647,60.6438,24400.0],["2009-02-11",61.4115,62.3838,59.3389,59.6203,15370.0],["2009-02-12",59.6971,63.3306,59.4156,59.7739,19210.0],["2009-02-13",61.2068,62.128,60.0809,61.3859,15170.0],["2009-02-17",59.8762,60.6438,59.1085,59.8506,18080.0],["2009-02-18",59.8762,60.1577,55.4495,56.3451,22790.0],["2009-02-19",56.8312,57.1894,54.5283,55.1168,13610.0],["2009-02-20",54.0165,54.3748,49.641,52.3533,27930.0],["2009-02-23",53.0953,55.5518,50.9459,51.1506,16580.0],["2009-02-24",51.3298,54.0933,50.9204,53.7351,12110.0],["2009-02-25",53.9398,55.2192,52.8651,54.0165,12370.0],["2009-02-26",54.7586,55.7565,52.9162,53.0698,10360.0],["2009-02-27",52.5836,54.7074,52.4301,53.0442,11770.0],["2009-03-02",51.6112,52.1998,46.9798,48.0545,25030.0],["2009-03-03",49.0012,49.0012,46.9798,47.7474,21380.0],["2009-03-04",49.2315,51.4321,48.6174,50.7924,18570.0],["2009-03-05",49.078,50.4342,47.8754,48.4383,21130.0],["2009-03-06",48.5407,50.3318,46.9542,48.9757,31720.0],["2009-03-09",47.773,50.7157,47.2868,47.7986,15820.0],["2009-03-10",48.6942,51.6624,48.6174,51.5856,32480.0],["2009-03-11",52.3533,55.1424,51.5856,54.5283,38940.0],["2009-03-12",54.0165,58.9806,53.5815,58.3409,39100.0],["2009-03-13",59.0574,59.1086,55.7309,56.5753,13730.0],["2009-03-16",56.5753,59.8506,55.6541,56.0636,21770.0],["2009-03-17",55.9356,56.5753,52.8651,54.2468,18100.0],["2009-03-18",54.0421,54.6306,52.43,54.1189,18330.0],["2009-03-19",54.6562,56.3962,54.1956,55.8333,19190.0],["2009-03-20",55.8845,56.345,54.8353,55.0912,12070.0],["2009-03-23",56.2939,58.2642,55.5262,58.2386,9050.0],["2009-03-24",56.9592,57.8036,56.473,56.473,6310.0],["2009-03-25",56.908,58.0851,55.2448,56.7801,12910.0],["2009-03-26",58.3921,59.083,57.0871,58.648,8650.0],["2009-03-27",57.8803,58.8015,56.8312,57.0871,6230.0],["2009-03-30",55.6286,56.345,53.8886,55.7053,12880.0],["2009-03-31",55.7053,58.0594,55.7053,57.1383,9540.0],["2009-04-01",57.1383,60.7718,56.5753,60.3624,15440.0],["2009-04-02",62.1536,62.6653,60.6439,61.3347,20660.0],["2009-04-03",62.0768,63.0491,60.8997,62.2815,10420.0],["2009-04-06",61.565,61.8721,60.0041,60.3624,11190.0],["2009-04-07",59.518,60.26,58.2386,59.7227,9110.0],["2009-04-08",59.3644,61.0021,58.6224,60.0809,6720.0],["2009-04-09",60.3624,61.4115,59.5947,60.6438,7120.0],["2009-04-13",60.5159,61.5394,59.7483,61.2835,7170.0],["2009-04-14",60.823,61.565,59.6971,59.7483,6660.0],["2009-04-15",59.0318,59.6203,57.3686,58.9806,10650.0],["2009-04-16",59.0574,59.4924,57.9059,58.9294,10630.0],["2009-04-17",58.9806,59.7483,58.213,59.3644,14230.0],["2009-04-20",58.1618,59.0574,56.3962,57.0871,23030.0],["2009-04-21",56.2939,58.3921,56.2939,58.3409,15390.0],["2009-04-22",58.8015,59.1597,57.6244,58.0594,9990.0],["2009-04-23",58.955,60.26,58.648,59.9785,16470.0],["2009-04-24",60.1833,61.2324,60.1321,60.6183,11720.0],["2009-04-27",59.9018,61.8977,59.6203,61.4115,23150.0],["2009-04-28",60.6694,63.6888,60.388,62.563,19370.0],["2009-04-29",63.2026,65.1729,63.2026,64.4821,23080.0],["2009-04-30",65.9464,65.9464,59.4093,59.9061,31360.0],["2009-05-01",59.4093,63.0178,59.4093,62.9916,27510.0],["2009-05-04",64.0114,65.0573,58.834,64.0375,22890.0],["2009-05-05",64.2467,64.2467,62.2333,63.3054,9770.0],["2009-05-06",63.6715,65.8156,63.0439,65.6326,12880.0],["2009-05-07",65.8417,65.9725,61.9979,62.0241,16050.0],["2009-05-08",62.8608,63.6192,60.8474,61.1612,19380.0],["2009-05-11",60.8997,61.2396,59.0693,59.3047,14630.0],["2009-05-12",60.6644,61.3443,58.834,59.8276,10360.0],["2009-05-13",58.8078,60.063,56.5329,56.899,18980.0],["2009-05-14",56.899,57.3697,53.6305,56.2453,21150.0],["2009-05-15",56.8206,57.3435,54.9117,55.67,11300.0],["2009-05-18",56.4283,58.3372,56.2453,58.0495,11160.0],["2009-05-19",57.8926,60.3767,57.8926,59.0955,12140.0],["2009-05-20",59.6185,61.8149,59.4877,61.1089,13560.0],["2009-05-21",60.1937,60.1937,58.0495,59.017,11790.0],["2009-05-22",59.017,59.2001,57.9188,58.0757,7720.0],["2009-05-26",57.7357,59.8538,57.5266,59.4877,7440.0],["2009-05-27",59.5661,61.1873,59.1739,59.9584,15060.0],["2009-05-28",60.769,60.7951,59.1739,60.0891,8490.0],["2009-05-29",61.0043,62.0503,60.6644,61.8672,17810.0],["2009-06-01",63.1223,64.0637,61.6319,63.3838,10270.0],["2009-06-02",62.7824,64.116,62.2072,63.5407,10270.0],["2009-06-03",63.07,63.1223,60.1676,61.0305,8670.0],["2009-06-04",61.1874,63.7238,60.952,63.3838,12100.0],["2009-06-05",63.6453,64.5605,62.7563,64.0637,14480.0],["2009-06-08",63.0177,63.4884,61.7365,62.5732,11350.0],["2009-06-09",63.4623,63.4623,62.1549,63.0439,11890.0],["2009-06-10",64.0376,64.0376,61.7103,62.7824,7030.0],["2009-06-11",62.3379,63.776,62.3117,63.3054,8080.0],["2009-06-12",62.2594,63.5669,62.2071,62.364,7430.0],["2009-06-15",61.3965,61.6319,59.4877,60.1153,11380.0],["2009-06-16",61.1089,61.3181,58.5464,58.6771,7780.0],["2009-06-17",58.7294,58.7294,56.2192,57.8665,12670.0],["2009-06-18",58.2064,58.5987,56.8467,57.3958,13910.0],["2009-06-19",57.7619,58.7817,57.2651,57.5004,9920.0],["2009-06-22",56.8729,57.1866,53.7873,53.8658,13630.0],["2009-06-23",53.9704,55.487,53.6305,53.9966,18540.0],["2009-06-24",54.3626,55.8792,53.7612,54.7025,10980.0],["2009-06-25",54.7026,55.3301,53.9704,54.4672,15100.0],["2009-06-26",54.781,55.9838,54.3626,54.441,11990.0],["2009-06-29",54.5718,55.6439,54.4411,54.964,9570.0],["2009-06-30",54.9117,55.4347,54.1273,54.9379,8790.0],["2009-07-01",55.2255,56.4545,54.6764,54.8333,10420.0],["2009-07-02",54.5195,54.8856,53.8658,54.3103,8730.0],["2009-07-06",53.6566,54.5718,53.2121,54.1273,8350.0],["2009-07-07",53.6043,54.075,53.2383,53.2905,7500.0],["2009-07-08",53.3167,54.0227,51.8001,53.029,8840.0],["2009-07-09",53.4736,53.4736,52.1138,53.3428,7090.0],["2009-07-10",53.0813,54.1534,52.6368,53.9442,6560.0],["2009-07-13",54.1273,56.1146,53.2382,55.8792,10190.0],["2009-07-14",56.0361,56.6636,55.3562,55.8008,5620.0],["2009-07-15",56.4283,58.5464,56.4283,58.2326,12870.0],["2009-07-16",58.4418,60.1676,57.9188,59.8538,11910.0],["2009-07-17",60.3767,60.6382,58.8078,60.4552,8310.0],["2009-07-20",61.0043,61.2919,59.7753,60.3244,13880.0],["2009-07-21",60.0368,60.5336,59.1478,59.8538,11630.0],["2009-07-22",59.1739,60.2722,58.5725,58.8602,11080.0],["2009-07-23",59.1739,60.1414,59.1739,59.7753,11200.0],["2009-07-24",59.4354,60.6905,59.4354,60.1414,10930.0],["2009-07-27",60.1414,61.7103,59.4354,61.1874,23450.0],["2009-07-28",61.0566,61.4227,59.6184,60.8474,14340.0],["2009-07-29",60.5336,60.6382,59.0955,59.54,9660.0],["2009-07-30",59.8799,60.7167,59.54,60.2983,16090.0],["2009-07-31",60.4814,61.4488,60.3506,61.3181,12340.0],["2009-08-03",61.8802,63.0311,61.559,61.8266,16520.0],["2009-08-04",62.0943,62.0943,60.8899,61.5322,11790.0],["2009-08-05",61.1307,61.7196,59.5784,59.7122,12160.0],["2009-08-06",57.8654,59.846,55.6975,56.8751,25100.0],["2009-08-07",56.3934,56.8751,52.3787,54.5198,34410.0],["2009-08-10",54.2522,56.206,53.6901,54.7607,16300.0],["2009-08-11",55.2693,56.4201,54.6001,54.9748,18480.0],["2009-08-12",54.3325,54.3325,52.3787,52.8337,37330.0],["2009-08-13",52.8337,53.5296,51.8969,53.1548,21750.0],["2009-08-14",53.5831,53.931,52.6196,53.5028,10680.0],["2009-08-17",52.8604,53.1548,50.4784,51.0137,25300.0],["2009-08-18",51.2545,52.6195,50.8531,51.9504,15270.0],["2009-08-19",51.4151,52.3787,51.0672,51.8434,16320.0],["2009-08-20",51.6828,53.7169,51.6828,51.9772,12780.0],["2009-08-21",52.5392,53.6634,52.5392,53.5831,21390.0],["2009-08-24",51.656,52.0307,48.3104,48.4978,76080.0],["2009-08-25",48.5781,48.5781,46.196,46.5707,61290.0],["2009-08-26",46.3298,47.4004,45.5001,47.0525,29780.0],["2009-08-27",47.0525,48.1498,46.5707,47.3469,26440.0],["2009-08-28",47.5342,48.1231,46.5975,47.9892,22030.0],["2009-08-31",47.1328,47.6948,46.651,46.8384,23640.0],["2009-09-01",46.8384,47.454,46.3031,47.4272,32760.0],["2009-09-02",46.7045,47.3201,46.2495,46.8384,14070.0],["2009-09-03",46.8651,48.1766,46.8384,48.0695,25730.0],["2009-09-04",47.6146,48.4443,46.8384,48.364,16540.0],["2009-09-08",48.4443,50.5854,48.364,49.9966,19500.0],["2009-09-09",49.7825,50.6925,49.5416,50.291,17220.0],["2009-09-10",50.0234,50.8531,49.6219,50.1037,14330.0],["2009-09-11",50.184,52.7801,50.184,51.9772,41970.0],["2009-09-14",51.8969,54.3057,51.8969,53.9846,33640.0],["2009-09-15",54.0916,55.7778,54.0916,55.4834,25120.0],["2009-09-16",56.0454,57.2231,55.4834,56.9822,20380.0],["2009-09-17",56.7413,57.6781,55.6975,56.1257,24190.0],["2009-09-18",56.7145,57.0357,52.3519,55.6707,52100.0],["2009-09-21",55.6707,58.4007,54.1184,57.5175,28470.0],["2009-09-22",57.9457,58.829,57.7851,57.8654,19590.0],["2009-09-23",57.8654,57.8654,56.2328,56.3399,10840.0],["2009-09-24",56.6878,56.6878,54.4931,55.5637,10000.0],["2009-09-25",55.4298,55.9384,53.7972,54.6269,9260.0],["2009-09-28",54.2522,55.9384,53.6901,55.6707,10830.0],["2009-09-29",56.206,56.8751,54.6269,55.6975,12650.0],["2009-09-30",55.5637,56.3666,54.9749,55.8581,10540.0],["2009-10-01",56.0187,56.0722,53.6902,53.7972,8420.0],["2009-10-02",53.5295,54.279,52.1913,53.9043,10740.0],["2009-10-05",54.1719,55.4299,53.5563,55.0016,8980.0],["2009-10-06",55.5369,57.5175,55.3495,56.1793,11950.0],["2009-10-07",55.9384,57.0357,55.296,56.099,8700.0],["2009-10-08",56.2863,57.4372,56.206,57.2498,10680.0],["2009-10-09",57.2498,57.5443,56.7145,57.3837,7440.0],["2009-10-12",57.7316,58.8557,57.3569,57.9457,11310.0],["2009-10-13",58.2134,58.2134,57.3569,58.026,9410.0],["2009-10-14",58.0261,59.0164,57.5443,58.5881,11660.0],["2009-10-15",58.0796,58.9628,58.0796,58.8557,8300.0],["2009-10-16",58.8557,58.9628,58.2134,58.6148,10520.0],["2009-10-19",59.846,60.9702,58.8825,60.301,33740.0],["2009-10-20",60.9702,61.559,60.3546,61.4787,15080.0],["2009-10-21",61.9069,63.5396,61.4787,62.6831,24510.0],["2009-10-22",63.0311,63.6466,61.8802,62.6564,15010.0],["2009-10-23",62.924,63.2719,60.5419,61.1843,20790.0],["2009-10-26",61.3449,62.2013,59.2037,59.5784,23160.0],["2009-10-27",59.8996,60.3278,58.8825,59.3108,21650.0],["2009-10-28",59.1234,59.5249,57.571,57.9993,21230.0],["2009-10-29",58.6149,59.8728,58.0796,58.4543,33070.0],["2009-10-30",58.4811,59.9264,58.4811,58.5881,18980.0],["2009-11-02",59.1501,60.4884,58.7487,59.4178,23660.0],["2009-11-03",59.7744,60.8717,58.7594,60.2956,17570.0],["2009-11-04",60.4053,61.4203,59.939,60.4053,19060.0],["2009-11-05",59.9664,60.762,58.5948,59.8841,16790.0],["2009-11-06",59.939,60.2133,58.9789,59.3081,9680.0],["2009-11-09",59.6373,60.762,59.6373,60.4602,14380.0],["2009-11-10",60.2956,61.3106,60.2956,61.2832,15160.0],["2009-11-11",61.5301,61.6124,60.3231,61.4752,15150.0],["2009-11-12",61.3929,61.9964,60.4877,60.6248,11590.0],["2009-11-13",61.969,61.969,60.5151,61.2009,9210.0],["2009-11-16",61.6947,62.3805,61.2558,62.0239,15590.0],["2009-11-17",62.0239,62.8194,61.7221,62.6548,11460.0],["2009-11-18",62.9565,63.0937,62.1061,62.4902,13300.0],["2009-11-19",61.8867,62.1335,60.8717,61.2283,12490.0],["2009-11-20",61.0637,61.0637,58.9789,59.9116,22240.0],["2009-11-23",61.5026,63.3132,61.1735,62.353,29700.0],["2009-11-24",62.7645,63.6698,61.8318,63.4229,21760.0],["2009-11-25",63.999,65.5626,63.3955,65.5352,17400.0],["2009-11-27",64.4379,65.2334,63.7246,64.8768,7980.0],["2009-11-30",65.1511,65.4254,63.9167,65.3157,19280.0],["2009-12-01",65.8369,66.6599,65.3431,65.8643,16900.0],["2009-12-02",66.3032,66.3855,65.2883,65.7546,11310.0],["2009-12-03",66.4129,66.4129,65.398,65.6997,11320.0],["2009-12-04",66.3307,66.6599,63.9715,64.575,11770.0],["2009-12-07",65.1511,65.3157,64.2184,64.5201,10030.0],["2009-12-08",64.3281,64.7945,63.8069,64.6025,17070.0],["2009-12-09",64.7944,65.0413,64.4653,64.8493,8790.0],["2009-12-10",64.575,66.4678,64.575,66.3307,12710.0],["2009-12-11",67.0439,67.5651,65.8369,66.2484,17220.0],["2009-12-14",66.1387,67.2359,65.8369,65.8918,13320.0],["2009-12-15",65.8918,66.3855,65.398,66.1935,8230.0],["2009-12-16",66.1386,67.0439,65.8369,66.0563,7140.0],["2009-12-17",65.6997,66.3581,65.2882,65.7272,8940.0],["2009-12-18",65.8643,66.0564,64.4379,64.7671,29960.0],["2009-12-21",65.2608,65.5351,64.4653,64.8768,9300.0],["2009-12-22",64.8219,65.5626,64.4653,64.9865,12140.0],["2009-12-23",65.1511,66.6324,65.0414,66.5227,8180.0],["2009-12-24",66.3855,66.989,66.0838,66.7696,6910.0],["2009-12-28",67.3457,67.4828,67.0165,67.2908,6580.0],["2009-12-29",68.0589,68.0589,66.4953,67.428,7180.0],["2009-12-30",67.812,67.812,66.1386,67.0713,5280.0],["2009-12-31",67.0439,67.0439,65.8643,66.4953,10100.0],["2010-01-04",66.8519,68.1961,66.7422,67.7023,20680.0],["2010-01-05",67.7023,69.5128,67.7023,69.211,22730.0],["2010-01-06",69.8145,72.4754,69.2659,71.9817,32170.0],["2010-01-07",71.9817,73.3807,71.3233,72.448,18220.0],["2010-01-08",72.5029,73.6276,71.433,73.4081,14870.0],["2010-01-11",73.4356,74.6151,73.0515,73.271,10890.0],["2010-01-12",73.1338,73.3807,71.7622,71.8719,11080.0],["2010-01-13",71.8719,72.448,69.7871,70.857,12700.0],["2010-01-14",71.2684,71.7348,69.9517,70.6375,10930.0],["2010-01-15",69.9517,70.9667,68.1961,70.0614,13430.0],["2010-01-19",70.6101,72.0091,69.6225,72.0091,11130.0],["2010-01-20",71.5428,72.1189,70.1986,71.5154,9440.0],["2010-01-21",71.4605,71.5976,69.4031,69.5128,11390.0],["2010-01-22",69.5402,69.5402,65.9741,66.4679,26980.0],["2010-01-25",67.2908,67.62,65.9741,67.3731,18510.0],["2010-01-26",67.3731,68.7996,66.9342,67.6748,15740.0],["2010-01-27",68.3058,68.3058,63.9441,66.0015,32710.0],["2010-01-28",66.1386,66.8244,65.0688,65.974,13190.0],["2010-01-29",66.8793,67.0988,64.4653,65.0139,11840.0],["2010-02-01",65.0414,66.5775,63.9989,64.4653,35840.0],["2010-02-02",64.7122,66.797,64.3282,66.6599,20910.0],["2010-02-03",66.8001,68.9604,66.239,66.744,19140.0],["2010-02-04",66.3513,66.4635,63.5177,63.5738,17800.0],["2010-02-05",63.5457,63.5457,60.2071,62.2832,34530.0],["2010-02-08",63.1248,63.9946,61.7501,62.6479,12520.0],["2010-02-09",63.3493,65.1168,62.7321,62.9565,19800.0],["2010-02-10",63.2651,64.8643,62.9004,64.2751,24100.0],["2010-02-11",64.696,67.4735,64.696,66.5757,22790.0],["2010-02-12",67.3052,69.6338,65.8182,69.6338,32290.0],["2010-02-16",70.1387,71.8221,70.0826,71.4012,20160.0],["2010-02-17",71.7098,72.8601,71.3171,72.5515,22830.0],["2010-02-18",72.3551,72.9162,71.5696,72.5515,12010.0],["2010-02-19",72.4954,72.9443,72.2149,72.5235,7000.0],["2010-02-22",72.8321,73.1407,71.9624,72.2149,9440.0],["2010-02-23",71.5415,71.9624,70.1387,70.6718,9510.0],["2010-02-24",70.7279,71.6257,70.1387,70.8401,5770.0],["2010-02-25",70.1387,71.5976,69.6337,71.5976,5610.0],["2010-02-26",71.6257,72.1307,70.8962,71.8782,8580.0],["2010-03-01",71.4293,72.804,71.4293,72.6637,10920.0],["2010-03-02",72.6918,73.5615,72.5234,73.3932,10720.0],["2010-03-03",73.2248,74.7679,73.2248,74.3751,13650.0],["2010-03-04",74.1226,74.2909,72.6637,73.309,6330.0],["2010-03-05",74.3471,75.329,74.0665,75.2448,9150.0],["2010-03-08",75.1046,77.0124,75.1046,76.4793,14650.0],["2010-03-09",75.6096,76.3951,74.8521,75.8901,12160.0],["2010-03-10",75.834,77.1526,75.6096,76.4793,8540.0],["2010-03-11",76.2548,76.9001,75.5534,75.5534,8400.0],["2010-03-12",76.3109,77.0123,75.2448,75.8621,8280.0],["2010-03-15",75.7498,75.7498,72.4112,75.2729,16290.0],["2010-03-16",75.4132,76.4232,74.5154,76.1146,9580.0],["2010-03-17",76.1146,77.321,75.9743,76.3951,7870.0],["2010-03-18",75.7498,76.4512,75.3851,75.7218,11160.0],["2010-03-19",74.796,75.7218,73.5896,74.796,9730.0],["2010-03-22",73.6737,75.0484,72.9443,74.8521,9070.0],["2010-03-23",75.0204,76.2268,74.9082,75.8621,5860.0],["2010-03-24",75.1607,75.9462,74.7118,74.7118,6920.0],["2010-03-25",74.9923,75.6376,73.0846,73.3371,15350.0],["2010-03-26",73.1407,73.4773,70.7279,70.784,17450.0],["2010-03-29",71.1207,72.9162,70.8121,72.7198,17440.0],["2010-03-30",72.8882,73.0565,72.1026,72.5515,6260.0],["2010-03-31",72.5235,74.2349,71.9904,73.5615,23260.0],["2010-04-01",70.3632,70.756,69.8862,70.1387,252610.0],["2010-04-05",70.5315,70.8401,70.4193,70.812,57140.0],["2010-04-06",70.9243,71.1207,70.4754,70.4754,25700.0],["2010-04-07",70.5596,70.5596,69.4374,70.0546,31430.0],["2010-04-08",70.1107,70.6718,68.5115,70.6157,21920.0],["2010-04-09",70.8682,70.9524,69.5215,70.5596,27640.0],["2010-04-12",70.6999,70.8401,69.8021,69.9143,20450.0],["2010-04-13",69.9424,70.6998,68.8201,70.6437,29730.0],["2010-04-14",70.8401,71.1207,70.5035,71.0085,33580.0],["2010-04-15",70.8401,71.1207,70.4474,71.0926,19460.0],["2010-04-16",70.5876,70.8962,69.2971,70.8682,36130.0],["2010-04-19",70.3071,71.5415,70.3071,71.4574,43500.0],["2010-04-20",71.8501,71.9343,71.4293,71.8782,34950.0],["2010-04-21",71.9623,71.9623,70.6998,70.9523,18910.0],["2010-04-22",70.9523,71.3171,69.8301,70.6437,17550.0],["2010-04-23",71.1207,71.9623,70.6998,71.5976,14200.0],["2010-04-26",71.9062,72.2429,71.6818,72.0465,25780.0],["2010-04-27",72.0746,72.2148,70.5876,70.9523,24400.0],["2010-04-28",71.9904,71.9904,70.9523,71.6818,18540.0],["2010-04-29",72.2429,72.2429,71.1207,71.6257,22510.0],["2010-04-30",71.4293,72.9724,70.8401,71.5415,35090.0],["2010-05-03",72.344,72.344,69.6784,69.7931,44590.0],["2010-05-04",69.1339,69.1339,66.6976,67.5574,45050.0],["2010-05-05",67.1562,68.188,65.9237,67.8441,27350.0],["2010-05-06",68.36,68.36,51.5924,62.0542,96840.0],["2010-05-07",62.3122,64.3186,58.6147,62.6275,53530.0],["2010-05-10",67.0988,67.0988,63.9746,66.3823,39050.0],["2010-05-11",65.0638,66.6975,63.5733,64.0033,37710.0],["2010-05-12",64.2326,66.3823,63.86,65.8377,17510.0],["2010-05-13",65.6657,66.9842,65.1785,65.6371,19880.0],["2010-05-14",65.3504,65.9523,63.688,64.3186,20610.0],["2010-05-17",63.6593,64.2039,61.3663,63.344,28130.0],["2010-05-18",63.6593,64.2039,61.8536,61.8823,19290.0],["2010-05-19",61.2517,62.7708,60.3345,61.3663,27530.0],["2010-05-20",59.9619,61.4237,59.0447,60.0479,30800.0],["2010-05-21",59.0733,62.7994,59.016,62.7994,25800.0],["2010-05-24",63.0574,63.946,59.7039,60.3632,36710.0],["2010-05-25",58.7007,59.8472,58.2135,59.36,45560.0],["2010-05-26",60.0765,62.9714,59.7612,60.9077,27020.0],["2010-05-27",63.0288,64.4332,62.2262,64.2613,24630.0],["2010-05-28",64.4905,65.2931,63.2007,64.2039,15480.0],["2010-06-01",62.8281,64.8632,60.9937,61.0797,23050.0],["2010-06-02",61.0797,64.5765,61.0797,64.2613,20360.0],["2010-06-03",64.9205,65.9237,64.3759,65.9237,20700.0],["2010-06-04",64.3472,65.5797,61.4523,63.0288,32170.0],["2010-06-07",63.2294,64.1179,61.567,61.7963,17540.0],["2010-06-08",61.7963,62.5988,60.2772,62.2262,25340.0],["2010-06-09",63.1147,65.3791,61.9682,62.6561,20030.0],["2010-06-10",64.0319,65.8377,63.8886,65.8377,18200.0],["2010-06-11",65.6084,66.7262,64.8345,66.7262,14930.0],["2010-06-14",67.6721,68.9046,66.9555,67.2995,19630.0],["2010-06-15",67.3568,69.0765,67.2708,68.3886,19710.0],["2010-06-16",68.3887,68.7326,67.3568,68.3027,21600.0],["2010-06-17",68.3313,68.3313,66.3536,66.8695,7990.0],["2010-06-18",66.3823,68.8186,66.2103,68.36,14160.0],["2010-06-21",68.9619,70.5096,68.5606,69.1339,20020.0],["2010-06-22",69.1339,69.4205,67.6148,67.8727,13850.0],["2010-06-23",68.2167,68.5033,66.7549,67.8154,14330.0],["2010-06-24",67.93,68.2453,66.6402,67.1561,13680.0],["2010-06-25",67.0128,69.6498,66.7835,68.7899,21960.0],["2010-06-28",69.3918,70.223,68.6179,69.7931,15390.0],["2010-06-29",68.36,69.2485,67.1275,67.6148,19240.0],["2010-06-30",67.9873,68.8472,67.1275,67.758,15890.0],["2010-07-01",67.6434,68.2167,65.4937,68.0447,18480.0],["2010-07-02",68.2167,68.9046,66.8122,67.0415,8600.0],["2010-07-06",68.0734,68.8759,66.7262,67.5288,16190.0],["2010-07-07",68.3027,69.3632,67.3281,69.3632,18170.0],["2010-07-08",69.6211,69.7931,68.6466,69.7358,10990.0],["2010-07-09",69.3918,70.7676,69.1052,70.1371,20220.0],["2010-07-12",70.0224,70.7676,69.6785,70.1084,14740.0],["2010-07-13",70.5383,70.9396,69.6785,70.5383,23310.0],["2010-07-14",70.223,70.7963,69.8218,70.4523,23610.0],["2010-07-15",70.3377,70.9109,69.5351,70.825,12950.0],["2010-07-16",70.5097,70.8536,69.6785,70.0797,13330.0],["2010-07-19",70.9396,71.0542,69.1052,70.223,13030.0],["2010-07-20",69.3058,71.5988,69.3058,71.4842,23290.0],["2010-07-21",72.3441,72.3441,70.9683,71.5415,14560.0],["2010-07-22",72.3727,72.7454,71.6562,71.7422,22420.0],["2010-07-23",72.0288,72.7167,71.4555,72.0861,22320.0],["2010-07-26",72.2294,72.8026,71.8568,72.7453,17140.0],["2010-07-27",72.8026,72.8026,70.8249,71.1975,23140.0],["2010-07-28",70.9396,72.1721,70.9396,71.8855,18220.0],["2010-07-29",72.1434,73.0893,71.6562,73.0033,23200.0],["2010-07-30",72.6307,73.9492,71.7135,73.6912,28280.0],["2010-08-02",74.4078,74.4078,73.5192,73.9492,33780.0],["2010-08-03",73.6271,73.9492,72.661,73.3637,23890.0],["2010-08-04",73.6857,74.4761,72.339,74.0663,26730.0],["2010-08-05",74.2126,75.0031,73.188,74.9152,30960.0],["2010-08-06",74.2419,74.9445,73.2758,74.8274,27340.0],["2010-08-09",75.0909,75.0909,74.1248,75.0616,17680.0],["2010-08-10",74.0955,75.3836,73.6564,75.2373,22290.0],["2010-08-11",73.5686,74.4176,72.7489,74.2419,46920.0],["2010-08-12",72.6903,74.6225,72.6903,74.5347,17390.0],["2010-08-13",74.3004,75.1787,73.7442,74.8859,18420.0],["2010-08-16",75.0909,75.6471,74.6225,75.6471,18550.0],["2010-08-17",76.0863,76.379,75.208,75.4715,24420.0],["2010-08-18",75.9399,76.1155,75.3544,75.9106,14610.0],["2010-08-19",75.7057,76.6132,75.5886,76.5839,21290.0],["2010-08-20",76.5546,76.5546,75.4129,75.7349,18880.0],["2010-08-23",76.1448,76.6132,75.3544,76.0277,15510.0],["2010-08-24",75.3544,75.9984,74.4761,74.9738,17800.0],["2010-08-25",74.3005,75.208,73.8028,74.9445,23340.0],["2010-08-26",75.0323,75.3544,74.5346,74.9152,20330.0],["2010-08-27",75.2372,75.6764,74.3297,74.8859,25620.0],["2010-08-30",74.2712,74.8274,74.0077,74.359,14400.0],["2010-08-31",74.359,75.8521,74.3297,74.9445,10850.0],["2010-09-01",75.6764,77.1694,75.6471,77.0523,22380.0],["2010-09-02",76.8474,77.9891,76.8181,77.9891,19280.0],["2010-09-03",77.9891,78.399,77.55,78.3404,12570.0],["2010-09-07",78.3989,78.3989,76.2033,77.6671,14780.0],["2010-09-08",78.1941,79.0431,78.1648,78.4283,17280.0],["2010-09-09",78.6039,79.1894,78.5454,79.1894,13100.0],["2010-09-10",78.8967,79.1309,78.1355,78.4576,18210.0],["2010-09-13",78.6918,79.1309,78.0184,78.4868,22260.0],["2010-09-14",78.5161,79.1602,77.6379,78.399,18080.0],["2010-09-15",78.399,78.6332,77.4622,77.7257,12690.0],["2010-09-16",77.7842,78.3404,76.9645,78.3404,16840.0],["2010-09-17",78.6332,79.1894,77.6964,79.043,14660.0],["2010-09-20",79.3358,80.7996,79.248,80.6825,13220.0],["2010-09-21",80.9459,80.9459,79.043,79.248,15320.0],["2010-09-22",79.4822,80.2726,79.1016,79.1309,17480.0],["2010-09-23",79.0138,79.4822,78.4283,78.721,12920.0],["2010-09-24",79.4822,79.4822,78.8967,79.3065,13360.0],["2010-09-27",79.3358,79.3358,78.3112,78.3697,13280.0],["2010-09-28",78.1941,78.7503,76.6425,77.3158,24210.0],["2010-09-29",77.3158,77.7842,75.1495,76.8474,26290.0],["2010-09-30",77.0231,78.399,76.9645,78.399,14760.0],["2010-10-01",79.8335,79.8335,78.3405,78.4576,14060.0],["2010-10-04",78.5454,78.5746,76.8474,77.1402,11580.0],["2010-10-05",77.7257,78.6917,77.2865,77.9891,15040.0],["2010-10-06",78.0184,78.8674,78.0184,78.5746,14810.0],["2010-10-07",79.1016,79.2772,77.7549,78.6332,11320.0],["2010-10-08",78.6332,79.1309,78.2526,79.043,20180.0],["2010-10-11",79.57,80.0677,79.0138,79.9213,13810.0],["2010-10-12",79.9213,80.3604,79.2187,80.1555,10740.0],["2010-10-13",80.6532,83.0538,80.5361,82.5561,24600.0],["2010-10-14",83.1416,83.1416,81.9998,82.5268,18020.0],["2010-10-15",83.0245,84.781,82.5854,83.9027,22610.0],["2010-10-18",83.9027,84.8981,83.61,84.4589,14540.0],["2010-10-19",83.9613,84.6053,82.761,83.4343,13420.0],["2010-10-20",84.0784,85.2494,83.9028,84.9859,11290.0],["2010-10-21",85.63,85.8349,83.5514,83.932,15310.0],["2010-10-22",83.9906,85.2787,83.2587,84.9859,14280.0],["2010-10-25",85.6299,86.6545,84.1662,84.3711,19500.0],["2010-10-26",84.7517,85.1908,84.1662,84.8688,16230.0],["2010-10-27",84.898,84.898,83.727,84.3711,12520.0],["2010-10-28",85.0445,85.0445,84.1369,84.7224,8960.0],["2010-10-29",84.9859,85.1616,84.0491,84.8981,20310.0],["2010-11-01",84.8981,85.1323,84.3711,84.8981,37240.0],["2010-11-02",85.2201,85.2201,83.932,84.8102,25020.0],["2010-11-03",85.0489,85.1682,83.7661,83.7661,24600.0],["2010-11-04",86.2123,86.2123,83.796,84.5716,32350.0],["2010-11-05",85.0191,86.0035,84.4523,85.9737,29240.0],["2010-11-08",85.9737,87.1371,85.5859,87.0178,24010.0],["2010-11-09",88.3602,90.9853,88.2707,90.508,42330.0],["2010-11-10",90.9555,90.9853,88.2408,89.4341,21560.0],["2010-11-11",89.5236,91.9101,89.2551,91.8504,36700.0],["2010-11-12",91.7311,92.3277,90.5379,91.5223,31000.0],["2010-11-15",91.1047,93.0735,90.508,92.5962,18230.0],["2010-11-16",92.3278,92.3278,87.2565,88.5094,32850.0],["2010-11-17",88.4497,90.0009,88.1514,89.2551,19690.0],["2010-11-18",90.687,91.3135,89.9412,91.1942,21780.0],["2010-11-19",91.4328,94.6844,90.2992,94.3563,24700.0],["2010-11-22",94.3563,94.3861,91.045,92.3576,19980.0],["2010-11-23",91.3135,91.403,90.2097,90.6273,24000.0],["2010-11-24",90.687,91.6416,90.687,91.403,12860.0],["2010-11-26",91.6417,92.0891,90.6871,91.1047,8410.0],["2010-11-29",91.9101,91.9698,90.4185,90.6273,13290.0],["2010-11-30",90.2694,91.1047,89.4938,90.7169,23590.0],["2010-12-01",92.0294,94.2071,91.2836,93.2227,22250.0],["2010-12-02",93.9684,95.46,93.342,94.9529,25810.0],["2010-12-03",94.5353,97.3991,94.3861,96.176,22060.0],["2010-12-06",96.0567,97.9659,96.0567,97.8167,16440.0],["2010-12-07",98.4432,99.0696,97.4885,97.8764,22090.0],["2010-12-08",97.8465,98.115,93.4315,93.9685,25000.0],["2010-12-09",95.46,95.46,93.9685,93.9685,16710.0],["2010-12-10",94.5353,95.1916,93.0735,93.4017,15470.0],["2010-12-13",94.6844,94.8336,92.7752,93.0139,16440.0],["2010-12-14",92.6559,93.3122,91.6118,91.9399,20370.0],["2010-12-15",92.3278,92.8945,90.8959,90.9853,13610.0],["2010-12-16",90.8362,91.4627,89.8219,90.2992,13610.0],["2010-12-17",91.1345,91.1942,89.4938,89.4938,20620.0],["2010-12-20",90.5975,93.2823,89.7026,92.626,19570.0],["2010-12-21",93.342,95.4302,92.6559,95.0424,21840.0],["2010-12-22",95.0126,95.5794,94.1475,94.6248,15260.0],["2010-12-23",94.595,94.7739,93.8193,94.5353,6530.0],["2010-12-27",93.9685,94.2668,93.2824,94.1475,8250.0],["2010-12-28",94.7441,95.6391,94.3265,95.4601,11330.0],["2010-12-29",96.0566,96.9814,95.6987,96.2953,10520.0],["2010-12-30",97.1008,97.8764,96.3251,96.5041,14000.0],["2010-12-31",97.1007,99.5767,97.1007,99.0398,18030.0],["2011-01-03",100.5313,103.067,100.2629,101.7544,34030.0],["2011-01-04",103.7233,103.7233,100.2629,100.5314,28260.0],["2011-01-05",100.3822,102.5897,98.4432,101.7246,27990.0],["2011-01-06",103.0073,103.5145,102.1721,102.7388,24160.0],["2011-01-07",103.3056,104.648,102.8581,104.5287,30760.0],["2011-01-10",104.2006,107.1539,104.2006,106.6766,22510.0],["2011-01-11",107.3925,108.5858,106.945,108.1383,25520.0],["2011-01-12",109.3017,110.3458,108.1681,108.5261,24130.0],["2011-01-13",110.4353,110.4353,107.1837,108.1084,29970.0],["2011-01-14",107.9593,107.9593,105.9606,107.0643,22890.0],["2011-01-18",107.8101,108.8542,106.6467,108.0488,22760.0],["2011-01-19",107.8101,108.1979,103.8724,104.5287,25140.0],["2011-01-20",103.5741,103.5741,96.176,99.1591,77920.0],["2011-01-21",101.4561,101.7544,99.4872,101.0683,28850.0],["2011-01-24",102.172,104.648,101.4859,104.3497,27320.0],["2011-01-25",104.0812,105.2745,101.7245,104.2304,17670.0],["2011-01-26",105.2149,106.6169,104.4393,105.901,26340.0],["2011-01-27",105.901,105.9905,104.8569,105.8413,17430.0],["2011-01-28",105.4833,106.2291,105.006,105.6623,15310.0],["2011-01-31",106.6467,109.6895,106.5572,108.4963,28390.0],["2011-02-01",110.1072,110.9723,108.8244,110.2563,26120.0],["2011-02-02",110.5893,111.7095,109.1059,109.5298,19570.0],["2011-02-03",109.3784,109.3784,106.8051,108.9242,15080.0],["2011-02-04",108.9848,109.5297,107.2289,107.6831,11720.0],["2011-02-07",107.9253,109.1665,107.229,108.0161,12000.0],["2011-02-08",109.0756,109.0756,107.1684,108.1372,12880.0],["2011-02-09",107.895,108.5913,105.7153,106.3813,18620.0],["2011-02-10",106.4116,107.2895,104.7768,106.1391,15980.0],["2011-02-11",106.8051,108.1069,105.9877,107.6831,20960.0],["2011-02-14",107.7436,110.105,107.7436,109.9233,22000.0],["2011-02-15",109.9233,110.5591,108.7729,110.5591,15190.0],["2011-02-16",110.6196,111.4673,110.1958,111.2553,15660.0],["2011-02-17",110.892,111.3764,109.1059,109.6508,14240.0],["2011-02-18",109.6811,110.7709,108.6821,109.4389,18110.0],["2011-02-22",107.0473,107.4409,105.2006,106.2602,24720.0],["2011-02-23",106.1089,108.5913,105.5034,106.0483,11520.0],["2011-02-24",106.2602,107.7134,105.5034,106.563,12650.0],["2011-02-25",107.9858,108.3794,106.8959,108.0463,8920.0],["2011-02-28",108.0463,108.1372,106.2602,107.8042,15680.0],["2011-03-01",108.1977,108.7426,106.7143,108.0463,19040.0],["2011-03-02",108.9848,110.0747,108.4096,109.8325,10640.0],["2011-03-03",110.0444,111.6489,110.0444,111.104,9660.0],["2011-03-04",111.8608,112.436,110.7104,111.7095,13690.0],["2011-03-07",112.0122,112.6176,110.9223,112.1938,19560.0],["2011-03-08",110.8315,112.4057,109.4086,112.2846,12010.0],["2011-03-09",112.5874,112.769,109.1665,109.4692,16260.0],["2011-03-10",107.3804,109.1059,101.9008,107.3198,50740.0],["2011-03-11",106.3813,108.0161,105.2612,105.6245,14180.0],["2011-03-14",105.5034,112.3452,105.5034,111.7095,36260.0],["2011-03-15",108.9546,112.0425,108.5913,110.7407,26150.0],["2011-03-16",111.3461,114.434,110.0444,113.4653,25040.0],["2011-03-17",106.6841,107.0171,105.6548,105.9575,337610.0],["2011-03-18",107.0776,107.1987,106.2602,107.1987,102980.0],["2011-03-21",107.4106,107.4106,106.2602,106.351,49300.0],["2011-03-22",106.3813,106.7143,106.2299,106.2602,35450.0],["2011-03-23",106.2602,107.2895,106.2602,106.7143,40400.0],["2011-03-24",106.7143,107.5922,106.2905,107.4106,39130.0],["2011-03-25",107.1078,107.4711,106.5326,106.6537,20500.0],["2011-03-28",106.7143,107.1986,105.9574,106.0785,27900.0],["2011-03-29",105.9575,106.3813,105.5034,105.685,23140.0],["2011-03-30",106.018,106.5327,104.4438,104.9282,37450.0],["2011-03-31",104.8374,106.4721,104.5044,106.1694,27350.0],["2011-04-01",106.5327,107.1987,106.0483,107.1079,19370.0],["2011-04-04",107.229,107.2895,106.0483,106.6235,20190.0],["2011-04-05",106.018,106.351,105.7456,106.1089,22660.0],["2011-04-06",106.3813,106.6538,105.6245,105.9575,18150.0],["2011-04-07",106.351,106.684,105.352,105.6547,16890.0],["2011-04-08",105.6548,106.563,105.6548,105.9878,18810.0],["2011-04-11",105.019,105.9575,104.6255,105.019,23730.0],["2011-04-12",104.6557,105.0493,102.8999,103.0815,38410.0],["2011-04-13",103.9291,104.2319,102.9301,103.475,19440.0],["2011-04-14",103.687,103.9897,101.8706,102.809,20550.0],["2011-04-15",102.7788,103.4145,102.7485,103.2329,12160.0],["2011-04-18",102.4458,102.4458,99.3881,101.144,32140.0],["2011-04-19",101.2045,101.4164,99.9028,100.6293,15230.0],["2011-04-20",101.4467,101.6889,100.2358,100.478,24370.0],["2011-04-21",100.6596,103.3236,100.5688,103.2934,22500.0],["2011-04-25",103.9594,104.0502,102.4457,103.3842,19280.0],["2011-04-26",103.3842,104.5346,103.1723,103.7778,20440.0],["2011-04-27",103.7777,104.2016,102.3852,103.4447,14650.0],["2011-04-28",102.9604,103.7172,102.476,103.3539,14440.0],["2011-04-29",103.5961,104.5043,102.9907,104.1713,16000.0],["2011-05-02",105.7456,106.6538,102.6879,103.2026,40240.0],["2011-05-03",100.8648,102.6797,98.773,99.2652,40170.0],["2011-05-04",99.6036,99.6036,93.9128,96.6505,70430.0],["2011-05-05",96.4044,96.8966,92.2825,92.99,61920.0],["2011-05-06",95.7584,97.8194,94.2819,96.0353,49910.0],["2011-05-09",96.3121,99.419,95.7277,98.9883,35900.0],["2011-05-10",100.6802,101.9414,99.8804,100.6187,26700.0],["2011-05-11",100.4341,100.4341,96.2506,96.6505,33180.0],["2011-05-12",95.3586,96.7736,94.9279,95.82,40200.0],["2011-05-13",97.2965,97.2965,94.4665,94.8356,21530.0],["2011-05-16",93.882,96.4967,93.8513,94.0666,15090.0],["2011-05-17",93.8205,95.2355,92.5901,94.0974,27500.0],["2011-05-18",94.4357,98.2193,94.2512,97.881,26910.0],["2011-05-19",99.4805,101.6953,98.4654,100.5572,49050.0],["2011-05-20",100.5572,100.5572,98.6192,99.2652,26140.0],["2011-05-23",98.127,98.8653,97.1119,98.5577,14470.0],["2011-05-24",99.0498,100.3725,97.481,98.0962,13900.0],["2011-05-25",98.0655,99.0498,98.004,98.4961,14570.0],["2011-05-26",98.2501,99.0806,97.5426,98.3731,20650.0],["2011-05-27",98.3731,99.2652,98.0655,98.9268,13830.0],["2011-05-31",99.6651,100.4649,98.1886,99.3267,22460.0],["2011-06-01",98.9884,99.419,97.4196,97.7272,21940.0],["2011-06-02",97.7272,98.1886,95.9123,97.881,29440.0],["2011-06-03",95.9738,96.9889,95.697,96.3737,17000.0],["2011-06-06",96.5275,96.8966,94.7741,94.8664,15940.0],["2011-06-07",95.1433,96.2814,94.1281,94.9279,16030.0],["2011-06-08",94.7742,95.6047,90.0062,92.2825,48780.0],["2011-06-09",92.1902,94.0359,92.1902,93.8513,15000.0],["2011-06-10",94.0666,95.0817,93.2668,94.4665,19090.0],["2011-06-13",95.5124,96.4967,93.8205,94.5895,29710.0],["2011-06-14",95.4201,98.2808,94.8972,97.4811,18920.0],["2011-06-15",97.0504,98.3424,95.9123,96.6198,19310.0],["2011-06-16",96.7735,97.3888,94.8356,95.2047,19540.0],["2011-06-17",96.0968,96.7736,93.6052,95.3586,29190.0],["2011-06-20",94.5896,95.8815,93.9436,94.8664,17430.0],["2011-06-21",95.82,96.5582,95.4508,96.1583,17170.0],["2011-06-22",96.2814,97.6656,96.2814,96.9889,14880.0],["2011-06-23",94.405,98.4962,94.405,98.2501,17820.0],["2011-06-24",98.5577,99.0191,97.9425,98.4039,11340.0],["2011-06-27",98.4347,99.0499,98.1886,98.7423,16150.0],["2011-06-28",99.0499,101.0493,98.5269,100.4956,19340.0],["2011-06-29",101.0494,102.4336,100.1881,101.48,19400.0],["2011-06-30",101.8184,103.541,101.5108,102.0337,17390.0],["2011-07-01",101.6645,102.0952,99.9727,101.3877,12500.0],["2011-07-05",101.7568,103.7256,101.603,103.2334,17020.0],["2011-07-06",102.895,103.6332,101.6645,103.541,14870.0],["2011-07-07",106.0633,107.2323,105.0175,106.2479,49780.0],["2011-07-08",106.4017,107.7552,105.5712,107.6629,37210.0],["2011-07-11",107.0169,107.0169,103.6948,104.0946,29400.0],["2011-07-12",104.5253,104.7099,103.4179,103.6332,12500.0],["2011-07-13",103.1718,106.1864,103.1718,104.7406,17280.0],["2011-07-14",105.8787,106.3401,103.4179,104.2484,17110.0],["2011-07-15",104.8637,105.7865,104.2177,105.6019,14190.0],["2011-07-18",106.2172,106.7094,104.0947,104.8022,21560.0],["2011-07-19",105.9403,106.3094,104.1254,105.3866,18770.0],["2011-07-20",106.0018,106.4017,105.7557,105.971,20100.0],["2011-07-21",106.1556,106.5863,105.1405,105.4481,20510.0],["2011-07-22",105.848,106.5247,105.202,106.4632,16160.0],["2011-07-25",106.0941,106.7401,103.3256,103.9716,33480.0],["2011-07-26",103.7255,103.7255,100.3111,101.2646,37430.0],["2011-07-27",101.6338,102.0644,98.004,98.5884,29870.0],["2011-07-28",98.0963,99.6343,96.1584,97.4503,20370.0],["2011-07-29",96.1583,97.2657,94.0051,96.2506,46470.0],["2011-08-01",98.65,99.6343,96.7428,97.9425,33520.0],["2011-08-02",98.004,98.9268,96.1276,96.4352,28770.0],["2011-08-03",97.3742,97.9689,93.7747,96.5917,36750.0],["2011-08-04",96.5604,96.5604,89.7996,90.8638,53980.0],["2011-08-05",92.3036,92.9296,85.4489,89.111,61030.0],["2011-08-08",85.9184,86.5757,75.9024,75.965,116940.0],["2011-08-09",79.721,88.3285,75.0573,88.2659,72430.0],["2011-08-10",86.4818,94.9954,85.2924,90.4569,49500.0],["2011-08-11",90.3004,95.4023,89.8622,93.5556,27070.0],["2011-08-12",95.4962,96.0596,92.6166,92.8357,22680.0],["2011-08-15",93.1174,96.3413,93.0861,94.9328,21870.0],["2011-08-16",93.2426,93.8999,91.7089,92.4288,19980.0],["2011-08-17",93.5243,94.2129,92.3975,93.8999,21850.0],["2011-08-18",91.302,91.302,87.8903,88.8919,23590.0],["2011-08-19",87.6399,90.1752,86.1688,86.3879,21180.0],["2011-08-22",89.737,90.1439,85.5115,85.981,21450.0],["2011-08-23",86.6696,91.302,86.2314,91.1768,16700.0],["2011-08-24",91.4272,91.8028,90.2065,90.7699,19950.0],["2011-08-25",91.8341,92.5227,89.7057,90.3004,9970.0],["2011-08-26",89.7057,91.2394,88.6415,89.4866,17040.0],["2011-08-29",90.8951,91.0203,89.3614,90.7073,24980.0],["2011-08-30",90.6134,90.676,88.9232,89.2988,26470.0],["2011-08-31",89.6744,91.6776,89.3614,90.3943,16160.0],["2011-09-01",90.4569,91.6776,89.5492,90.05,14990.0],["2011-09-02",88.5163,89.0484,87.6399,88.7667,12960.0],["2011-09-06",86.6696,87.7651,85.6054,87.6086,19760.0],["2011-09-07",89.5805,91.6463,89.0171,91.4272,14370.0],["2011-09-08",90.8325,92.4914,90.05,91.615,16320.0],["2011-09-09",90.4256,91.3959,88.6728,89.5492,12710.0],["2011-09-12",88.2972,90.0813,86.4505,88.2659,12040.0],["2011-09-13",88.172,89.6118,87.7025,89.1736,9260.0],["2011-09-14",89.7683,91.0203,87.6399,89.8935,10010.0],["2011-09-15",90.8012,91.2081,89.8935,90.0813,12790.0],["2011-09-16",90.0187,90.2691,87.6399,87.8903,21090.0],["2011-09-19",87.2956,92.0532,86.5444,91.8654,23330.0],["2011-09-20",92.3036,94.4633,90.5821,91.615,26780.0],["2011-09-21",90.9264,91.302,86.1375,86.1375,22340.0],["2011-09-22",83.6961,83.6961,80.1279,81.8807,42100.0],["2011-09-23",81.0669,82.9762,80.8165,82.5693,15550.0],["2011-09-26",82.4754,83.3518,81.0669,83.2579,19080.0],["2011-09-27",85.6993,87.859,84.6977,85.4489,23950.0],["2011-09-28",85.1359,85.1672,81.3799,81.5677,17260.0],["2011-09-29",82.7258,83.3831,79.1576,79.3454,24950.0],["2011-09-30",78.2812,80.5661,78.2499,79.3767,18200.0],["2011-10-03",78.4377,80.4409,75.8711,76.0589,26200.0],["2011-10-04",75.1512,77.6865,73.1167,77.6865,42110.0],["2011-10-05",78.2186,82.0059,77.53,80.6287,23190.0],["2011-10-06",80.5661,85.5115,79.8462,84.6351,19600.0],["2011-10-07",85.3863,86.294,81.912,82.538,13030.0],["2011-10-10",84.6664,87.7964,84.4786,87.6399,22620.0],["2011-10-11",87.4834,89.7057,86.5757,89.7057,24570.0],["2011-10-12",90.4569,91.3646,89.111,89.737,22930.0],["2011-10-13",89.2675,91.9906,88.4537,91.1142,22990.0],["2011-10-14",91.615,92.3036,90.8012,92.0219,13940.0],["2011-10-17",91.7089,92.0845,89.6118,90.1752,16520.0],["2011-10-18",89.9561,91.928,88.5476,91.2394,18710.0],["2011-10-19",90.9578,92.2723,90.2066,90.5196,16910.0],["2011-10-20",91.2707,91.5837,88.4537,89.7057,13930.0],["2011-10-21",90.7386,91.9593,89.7996,91.6463,14050.0],["2011-10-24",92.3036,95.2145,92.241,95.1206,19900.0],["2011-10-25",94.8076,94.8076,92.1471,92.7105,14300.0],["2011-10-26",94.0877,95.1832,91.1142,91.6463,22200.0],["2011-10-27",94.0564,94.4007,92.1471,93.2426,25580.0],["2011-10-28",93.2113,95.4023,92.8983,93.6182,18840.0],["2011-10-31",93.7434,94.5885,90.2378,92.6479,21070.0],["2011-11-01",89.7996,91.3959,87.6399,89.8935,24490.0],["2011-11-02",91.2338,94.6483,89.8297,94.1696,19120.0],["2011-11-03",93.8185,94.8078,90.6913,92.8293,26210.0],["2011-11-04",91.6486,96.18,91.6486,96.0204,18240.0],["2011-11-07",94.7759,95.8928,93.6271,94.1377,15950.0],["2011-11-08",95.0312,95.2865,93.7228,95.0631,10730.0],["2011-11-09",94.1377,94.6483,91.9039,92.7655,23270.0],["2011-11-10",93.0527,93.4995,92.1592,92.9889,12490.0],["2011-11-11",93.4357,93.7229,92.0954,92.5102,10120.0],["2011-11-14",93.6909,95.7332,93.2442,95.5418,15800.0],["2011-11-15",94.6483,95.6694,93.7548,94.1377,15460.0],["2011-11-16",93.6271,95.5099,93.0846,93.1165,13850.0],["2011-11-17",93.3399,93.8185,88.7447,89.1914,21050.0],["2011-11-18",90.1169,90.1488,88.9681,89.9254,17220.0],["2011-11-21",88.7447,89.1596,87.4683,88.1384,9510.0],["2011-11-22",88.1703,88.6809,87.0215,87.1811,9650.0],["2011-11-23",86.7343,87.915,86.2557,87.0853,13980.0],["2011-11-25",86.479,86.9896,86.2237,86.5748,3210.0],["2011-11-28",89.2872,89.7978,87.3087,87.9789,16410.0],["2011-11-29",88.968,88.968,86.7981,86.8619,19530.0],["2011-11-30",87.7874,88.8405,87.4683,87.8193,21280.0],["2011-12-01",87.8831,88.8405,87.5002,88.7447,22190.0],["2011-12-02",89.0319,89.6701,86.8939,88.8404,24820.0],["2011-12-05",89.4149,90.9466,88.8724,89.3191,14570.0],["2011-12-06",89.6382,89.6382,87.947,88.8085,17280.0],["2011-12-07",88.3937,89.1915,87.7555,88.0427,25290.0],["2011-12-08",87.915,88.0107,84.4048,84.5324,25790.0],["2011-12-09",84.9154,85.9685,84.5963,85.8409,36920.0],["2011-12-12",84.7239,85.1068,83.1922,84.4367,25520.0],["2011-12-13",84.4686,85.1387,81.6923,82.171,23360.0],["2011-12-14",81.6286,83.2879,80.7989,83.0007,27780.0],["2011-12-15",83.99,84.341,82.522,83.2241,25950.0],["2011-12-16",83.6708,84.0219,80.8627,80.9584,30710.0],["2011-12-19",81.0541,81.6604,78.9799,79.2352,27500.0],["2011-12-20",80.4159,81.469,78.5012,78.7565,33120.0],["2011-12-21",78.5332,81.3094,78.3736,81.2775,41120.0],["2011-12-22",81.9158,85.7451,81.5966,83.8942,37680.0],["2011-12-23",84.3091,87.3406,82.4582,87.0534,30980.0],["2011-12-27",87.6598,89.0958,85.3302,89.0319,35300.0],["2011-12-28",88.5213,88.9362,86.128,87.1491,22090.0],["2011-12-29",86.6066,88.3937,86.5747,87.5321,22950.0],["2011-12-30",87.0534,88.1703,86.3514,86.5109,20600.0],["2012-01-03",87.3725,89.6063,87.3725,88.7447,23100.0],["2012-01-04",88.7766,90.2764,88.5213,90.0531,19450.0],["2012-01-05",89.4148,91.4252,89.1276,90.6274,25080.0],["2012-01-06",90.8827,91.4891,89.9892,91.4891,21200.0],["2012-01-09",91.5848,91.5848,89.7978,90.3722,22490.0],["2012-01-10",91.17,91.4572,89.7021,90.4041,16180.0],["2012-01-11",90.5318,90.6594,88.8724,89.9254,15790.0],["2012-01-12",89.702,89.9254,88.9043,89.0,19790.0],["2012-01-13",88.7766,88.7766,86.5109,87.6597,21170.0],["2012-01-17",87.8193,89.351,87.3406,88.5532,18680.0],["2012-01-18",88.5533,89.8616,88.4894,88.7128,21310.0],["2012-01-19",89.351,89.8616,89.2553,89.3829,15280.0],["2012-01-20",89.351,89.6701,87.7555,89.6382,12070.0],["2012-01-23",89.8297,90.9466,89.4149,90.5317,14730.0],["2012-01-24",90.6275,90.9466,87.8193,88.3618,20950.0],["2012-01-25",88.3937,90.6275,87.7874,89.5425,29100.0],["2012-01-26",90.3722,90.8509,88.1703,89.0319,28130.0],["2012-01-27",88.3299,89.0957,87.9469,88.3937,20340.0],["2012-01-30",87.8831,89.3191,87.5959,89.2553,23370.0],["2012-01-31",89.4787,90.0531,88.1384,89.2872,25450.0],["2012-02-01",89.3849,89.5151,88.0828,88.8966,19960.0],["2012-02-02",88.6687,89.9708,88.0503,89.5802,25820.0],["2012-02-03",89.7755,90.1986,88.2781,88.3432,16650.0],["2012-02-06",87.8875,88.213,87.2365,87.7899,13200.0],["2012-02-07",87.7899,87.7899,85.5764,85.9019,23430.0],["2012-02-08",85.9345,86.8784,84.6324,85.1858,22920.0],["2012-02-09",85.9996,87.3667,85.2834,87.3341,16870.0],["2012-02-10",86.9435,86.9435,84.8928,85.8693,20550.0],["2012-02-13",86.2274,86.26,85.1207,85.967,13870.0],["2012-02-14",86.4227,86.4227,84.1767,84.4697,28880.0],["2012-02-15",84.6324,86.911,83.4931,86.1298,29920.0],["2012-02-16",84.7626,84.9579,83.2002,84.7301,43340.0],["2012-02-17",84.9905,85.5113,83.8837,83.9488,28020.0],["2012-02-21",84.7952,84.7952,82.5166,82.5492,34290.0],["2012-02-22",82.1911,83.0049,81.7679,82.6793,21330.0],["2012-02-23",82.6794,83.5583,82.3539,83.5583,19370.0],["2012-02-24",83.2653,83.7535,82.1911,82.2236,29220.0],["2012-02-27",82.3213,82.3539,81.0844,81.2146,28640.0],["2012-02-28",81.0518,81.3773,80.3357,80.4984,24410.0],["2012-02-29",80.4008,80.6286,78.5128,79.4568,43390.0],["2012-03-01",79.5219,80.5961,78.8058,80.238,28000.0],["2012-03-02",80.238,80.3682,78.8058,79.1313,28020.0],["2012-03-05",78.7732,78.9034,76.3319,76.3645,45710.0],["2012-03-06",76.3645,78.1873,76.039,77.4386,53270.0],["2012-03-07",78.4477,79.7498,77.3084,79.4894,26600.0],["2012-03-08",80.2055,81.2797,80.0427,80.9542,29580.0],["2012-03-09",81.3122,82.0284,80.2381,81.6052,17670.0],["2012-03-12",82.4841,84.5999,82.1586,84.2418,35220.0],["2012-03-13",84.4371,85.674,83.5582,85.1858,27920.0],["2012-03-14",84.9905,85.8693,82.8747,83.07,23790.0],["2012-03-15",82.9398,83.2653,80.7263,80.9867,28600.0],["2012-03-16",81.0518,81.3773,79.9125,80.0753,51810.0],["2012-03-19",80.0427,82.6468,79.7498,82.3539,31720.0],["2012-03-20",82.0283,83.07,81.8656,82.2888,26160.0],["2012-03-21",82.3213,82.9723,81.1169,81.4424,29030.0],["2012-03-22",80.9541,81.3773,80.6612,81.0192,15030.0],["2012-03-23",81.3773,82.8096,81.1495,81.8331,14090.0],["2012-03-26",82.6468,83.0374,81.0518,82.2236,20230.0],["2012-03-27",82.0609,82.419,80.7914,81.1169,28240.0],["2012-03-28",81.182,81.3773,79.4243,79.9125,27230.0],["2012-03-29",79.8149,79.9776,77.5038,78.0897,34280.0],["2012-03-30",78.1873,78.643,76.4947,78.0897,32180.0],["2012-04-02",78.5454,79.1639,77.4387,78.3826,23240.0],["2012-04-03",78.4152,78.4152,76.5598,76.8853,24890.0],["2012-04-04",76.4947,77.2434,75.9088,77.1783,26470.0],["2012-04-05",77.0481,77.9269,76.7551,77.2434,11400.0],["2012-04-09",76.9829,76.9829,75.2903,75.8762,23960.0],["2012-04-10",76.1366,76.5598,75.5182,76.1692,25490.0],["2012-04-11",77.0155,77.8618,76.7225,76.9179,15030.0],["2012-04-12",77.4712,79.587,76.9504,79.2941,19990.0],["2012-04-13",78.7407,78.936,78.0571,78.6756,12460.0],["2012-04-16",78.7082,79.6847,77.6665,79.2615,18160.0],["2012-04-17",79.7172,81.182,78.3826,78.4152,37600.0],["2012-04-18",77.8944,79.1639,77.5689,77.6991,18430.0],["2012-04-19",77.6014,79.6521,77.4386,79.6521,33120.0],["2012-04-20",80.4334,81.3122,79.9125,80.8565,22630.0],["2012-04-23",80.1079,80.4008,78.4478,79.0988,20560.0],["2012-04-24",79.7172,80.9216,79.1638,80.0427,17640.0],["2012-04-25",80.6287,80.6938,79.6521,80.0102,18410.0],["2012-04-26",80.0102,80.5635,79.6196,80.3682,19130.0],["2012-04-27",80.6286,80.6286,79.7497,80.1404,14490.0],["2012-04-30",80.0427,81.3773,79.9451,81.2146,21200.0],["2012-05-01",81.3773,81.6377,80.3032,80.5636,29680.0],["2012-05-02",79.7313,80.0642,77.9336,78.899,29100.0],["2012-05-03",78.899,79.6647,77.5008,77.7671,23840.0],["2012-05-04",77.8004,78.2665,76.5354,77.1013,20580.0],["2012-05-07",76.7351,78.3331,75.5034,77.7671,36700.0],["2012-05-08",77.634,78.1999,76.4688,77.7005,27060.0],["2012-05-09",77.0347,80.6967,77.0347,80.5969,29700.0],["2012-05-10",80.5303,83.3267,80.0975,81.4957,34510.0],["2012-05-11",80.9963,81.995,80.3305,80.4637,20000.0],["2012-05-14",80.5968,81.6621,78.6993,78.7991,41220.0],["2012-05-15",78.4662,79.8644,77.8004,77.9336,38740.0],["2012-05-16",78.3664,78.9323,77.4675,77.4675,26890.0],["2012-05-17",78.1333,79.0655,76.2357,76.6352,46060.0],["2012-05-18",76.1026,77.6673,75.8696,77.2345,29810.0],["2012-05-21",77.2345,81.529,77.2345,80.6634,22030.0],["2012-05-22",80.9963,81.8952,78.2332,78.3331,32170.0],["2012-05-23",77.9669,79.7313,77.4342,79.698,24500.0],["2012-05-24",79.7646,80.1641,77.7338,78.5328,14230.0],["2012-05-25",78.2665,79.3984,77.401,78.3664,9350.0],["2012-05-29",79.0655,79.7646,78.3331,78.666,12230.0],["2012-05-30",78.2332,78.3664,76.4022,76.602,11740.0],["2012-05-31",76.4688,76.5687,75.237,76.3689,11870.0],["2012-06-01",75.4035,76.9016,75.4035,76.6352,11590.0],["2012-06-04",77.2678,77.3676,75.4701,76.2691,16770.0],["2012-06-05",76.4688,77.867,76.1359,77.3011,14810.0],["2012-06-06",77.7338,79.3318,77.5008,78.666,11950.0],["2012-06-07",79.465,80.5303,77.4009,77.8004,14710.0],["2012-06-08",77.5674,78.6327,76.5687,78.433,13700.0],["2012-06-11",79.465,79.465,77.2345,77.4675,25600.0],["2012-06-12",77.7671,78.0001,76.3356,76.5686,13410.0],["2012-06-13",76.5687,77.3344,76.2358,76.3689,12610.0],["2012-06-14",76.2691,76.5021,75.4368,76.0027,14280.0],["2012-06-15",76.0027,76.4355,75.57,75.6698,23160.0],["2012-06-18",75.7031,76.036,74.9041,75.6032,14990.0],["2012-06-19",75.7364,76.2025,75.3702,76.1026,15300.0],["2012-06-20",76.0693,76.5354,75.5367,76.2358,13630.0],["2012-06-21",76.2358,76.3689,74.9041,75.3702,14880.0],["2012-06-22",75.1372,75.9361,74.9041,75.3702,12700.0],["2012-06-25",75.1372,75.3702,74.0719,74.4048,14450.0],["2012-06-26",74.3049,74.6378,72.8401,73.2396,28010.0],["2012-06-27",73.2396,74.1717,71.4086,73.2063,45230.0],["2012-06-28",72.7735,73.4726,71.908,72.8401,25110.0],["2012-06-29",73.972,74.9041,73.0398,73.8055,34400.0],["2012-07-02",73.9054,74.7709,72.5072,72.9399,25080.0],["2012-07-03",72.9733,74.4048,72.9733,73.9387,12770.0],["2012-07-05",74.1717,74.9707,74.0053,74.8043,14560.0],["2012-07-06",74.7377,75.9029,74.0053,75.3369,13790.0],["2012-07-09",74.771,75.6032,74.3715,74.9041,13530.0],["2012-07-10",74.8043,75.7697,73.2729,73.4061,27140.0],["2012-07-11",73.5059,74.1717,72.8401,73.6724,26240.0],["2012-07-12",73.2396,73.4726,72.3407,72.8734,16920.0],["2012-07-13",72.5072,73.406,72.0744,72.1077,14000.0],["2012-07-16",71.7415,72.8068,71.5085,71.8746,15270.0],["2012-07-17",71.8081,71.9745,67.4137,67.6468,69340.0],["2012-07-18",67.4137,67.68,64.1512,65.8157,78580.0],["2012-07-19",65.6493,68.0129,64.9835,67.8132,35850.0],["2012-07-20",67.7466,69.8772,67.1807,69.4445,27780.0],["2012-07-23",68.9451,71.2089,68.5789,70.3433,17250.0],["2012-07-24",70.876,71.4086,68.7121,69.6109,28960.0],["2012-07-25",71.2421,71.2421,67.9797,68.0462,20540.0],["2012-07-26",69.6775,70.9425,68.2793,68.6122,20240.0],["2012-07-27",69.1115,69.6109,67.4137,67.9131,33640.0],["2012-07-30",68.246,70.3766,68.013,70.0104,27970.0],["2012-07-31",70.0437,70.6429,67.7466,67.9464,50990.0],["2012-08-01",67.6042,70.3413,65.4488,67.8779,65420.0],["2012-08-02",67.399,67.9122,64.9014,64.9357,33520.0],["2012-08-03",65.1751,66.8173,63.8751,64.4225,41830.0],["2012-08-06",64.7646,66.441,64.3198,66.0305,31920.0],["2012-08-07",68.9385,69.9991,67.0568,67.6042,31310.0],["2012-08-08",67.2279,69.1438,67.1252,68.0148,26900.0],["2012-08-09",68.1859,71.8124,68.1516,70.4097,57800.0],["2012-08-10",70.307,74.652,70.2728,74.4126,46270.0],["2012-08-13",74.6521,76.4311,74.4468,75.5758,34660.0],["2012-08-14",76.9443,76.9785,74.481,74.5836,36250.0],["2012-08-15",74.5836,74.7889,70.9913,71.1624,45360.0],["2012-08-16",71.5045,73.1809,71.5045,72.8046,22240.0],["2012-08-17",73.0783,73.7283,71.8466,72.4624,21680.0],["2012-08-20",73.5572,73.8309,72.394,72.9414,21850.0],["2012-08-21",73.4204,73.4204,72.2572,72.5309,13430.0],["2012-08-22",72.5651,72.873,71.9835,72.8388,14390.0],["2012-08-23",72.9414,73.7967,72.0519,72.7019,16670.0],["2012-08-24",72.8388,73.4888,72.0177,72.9072,15690.0],["2012-08-27",73.4888,73.4888,71.8466,72.2229,17670.0],["2012-08-28",72.3598,73.4888,72.1888,73.1467,18710.0],["2012-08-29",73.0783,73.4204,72.0519,72.1888,13870.0],["2012-08-30",71.8808,72.1887,70.8202,71.0939,18110.0],["2012-08-31",71.4703,71.8124,70.4439,70.8202,12010.0],["2012-09-04",71.2308,73.2835,70.786,72.8388,29170.0],["2012-09-05",72.873,73.2835,72.0519,72.7361,20630.0],["2012-09-06",73.044,73.4888,72.2571,72.7703,17580.0],["2012-09-07",72.9072,73.7967,72.7019,73.6941,17270.0],["2012-09-10",73.7283,75.2336,73.5914,74.0362,13490.0],["2012-09-11",74.4468,75.8837,74.1731,75.5758,17590.0],["2012-09-12",75.9521,76.4311,74.7889,75.8837,31710.0],["2012-09-13",75.9521,77.7312,75.5073,77.1496,32570.0],["2012-09-14",77.0811,78.5181,77.0127,78.4154,25380.0],["2012-09-17",78.2444,78.826,76.2943,76.6364,21040.0],["2012-09-18",76.4996,77.5601,76.0548,77.0127,21250.0],["2012-09-19",77.2864,78.1418,76.7733,76.9785,18240.0],["2012-09-20",76.1232,76.6706,75.5074,75.8153,25120.0],["2012-09-21",75.9521,75.9521,74.8231,75.7468,37630.0],["2012-09-24",75.4731,76.9443,75.131,76.6706,16320.0],["2012-09-25",76.4653,76.5679,74.5836,74.7889,19130.0],["2012-09-26",74.5836,74.5836,70.4439,70.9571,53720.0],["2012-09-27",71.3334,72.3256,71.2308,71.8466,19510.0],["2012-09-28",71.5729,71.8124,70.4097,70.9229,18140.0],["2012-10-01",70.7176,72.394,70.4781,72.0177,20310.0],["2012-10-02",71.8466,72.6677,70.615,71.0597,18250.0],["2012-10-03",70.4097,74.481,70.4097,73.8994,36910.0],["2012-10-04",73.9678,75.0284,72.873,74.6863,19450.0],["2012-10-05",75.131,76.1232,74.002,74.4126,21590.0],["2012-10-08",74.2073,75.4047,73.7625,74.7547,19890.0],["2012-10-09",74.96,76.1916,74.8915,75.5074,17800.0],["2012-10-10",75.61,76.1232,74.481,75.0626,14520.0],["2012-10-11",75.61,75.9521,75.0284,75.1995,16610.0],["2012-10-12",75.3705,76.739,74.7889,76.6022,22740.0],["2012-10-15",76.739,76.9785,75.6784,76.7048,10890.0],["2012-10-16",75.2679,75.8837,74.9258,75.3021,37430.0],["2012-10-17",75.2679,76.5337,75.1994,75.61,30130.0],["2012-10-18",75.6442,76.3284,75.3021,75.8837,27110.0],["2012-10-19",76.1916,76.4995,72.5309,73.7967,46850.0],["2012-10-22",74.6862,76.0889,74.173,75.8837,37900.0],["2012-10-23",75.5416,75.5416,72.6677,73.8652,33360.0],["2012-10-24",74.5152,75.0626,73.3862,73.7967,18930.0],["2012-10-25",73.5573,75.2337,73.352,74.6521,28510.0],["2012-10-26",75.131,75.5074,74.0704,74.6178,11870.0],["2012-10-31",74.9258,75.6442,74.0704,74.6863,40530.0],["2012-11-01",74.581,74.6863,72.4752,73.6334,43520.0],["2012-11-02",73.7036,75.5988,73.0016,73.8439,20250.0],["2012-11-05",73.879,74.2651,72.8261,73.7737,16930.0],["2012-11-06",73.8439,74.3002,73.0016,74.1949,16340.0],["2012-11-07",72.4401,73.2122,67.9126,69.6323,89910.0],["2012-11-08",69.4568,71.5627,68.2284,69.3516,50930.0],["2012-11-09",67.9828,69.9482,67.4914,67.5967,44840.0],["2012-11-12",66.8596,67.6669,63.6307,63.9115,73270.0],["2012-11-13",63.1745,63.1745,60.4018,61.2792,85230.0],["2012-11-14",62.4725,62.4725,60.3667,60.7879,54460.0],["2012-11-15",60.6475,61.56,59.3138,60.1561,57800.0],["2012-11-16",59.7701,62.7884,59.4893,62.262,41220.0],["2012-11-19",63.1745,64.8942,63.1745,63.6658,34250.0],["2012-11-20",64.5784,65.7716,63.7711,65.5611,38140.0],["2012-11-21",65.4557,65.6312,64.4379,64.9644,20500.0],["2012-11-23",65.0697,66.1226,64.7187,65.7716,12570.0],["2012-11-26",65.8067,67.0702,65.6663,66.4736,25260.0],["2012-11-27",66.614,66.8948,64.9293,65.5962,30930.0],["2012-11-28",65.5611,66.4034,64.9644,66.263,35430.0],["2012-11-29",66.5438,66.6842,65.526,65.8418,24120.0],["2012-11-30",65.7015,65.8418,65.1048,65.3856,26720.0],["2012-12-03",65.4207,65.7716,63.9115,64.1572,32590.0],["2012-12-04",64.1221,64.4029,63.1745,63.4903,25300.0],["2012-12-05",63.1745,64.438,62.6831,63.1745,39690.0],["2012-12-06",63.0692,64.5432,62.8586,63.8764,30580.0],["2012-12-07",63.9817,64.7539,62.8937,62.9288,25930.0],["2012-12-10",62.9639,63.5605,60.7528,61.7004,45290.0],["2012-12-11",61.911,62.6831,60.7177,61.2792,29900.0],["2012-12-12",61.2441,63.8062,61.2441,63.0341,51000.0],["2012-12-13",62.6831,63.0692,60.823,61.8057,39260.0],["2012-12-14",61.1389,61.8408,60.7177,60.9283,35830.0],["2012-12-17",60.823,62.297,60.7177,61.5249,23410.0],["2012-12-18",61.4547,62.8235,61.4547,61.5951,34620.0],["2012-12-19",61.4898,62.4725,61.1038,61.4547,46070.0],["2012-12-20",61.4898,62.6831,61.4547,61.8759,32320.0],["2012-12-21",61.2441,62.5076,61.1739,62.4023,49950.0],["2012-12-24",62.4726,62.4726,61.174,61.6302,21000.0],["2012-12-26",61.6302,62.648,61.4898,62.3321,24000.0],["2012-12-27",62.0864,62.5778,61.4898,62.4023,24650.0],["2012-12-28",62.1216,63.8062,61.9461,62.4374,42550.0],["2012-12-31",62.3321,65.4207,62.2619,65.0697,55900.0],["2013-01-02",66.4385,68.3337,66.4385,67.702,43130.0],["2013-01-03",67.7371,71.2117,67.4212,70.2991,41320.0],["2013-01-04",70.5799,72.8963,70.229,72.2646,43420.0],["2013-01-07",72.4752,73.9492,71.7732,73.3526,45530.0],["2013-01-08",73.7035,73.879,72.8612,73.2824,31030.0],["2013-01-09",73.5983,74.2651,72.6156,72.6507,35660.0],["2013-01-10",73.3877,75.1074,73.0016,74.23,52600.0],["2013-01-11",74.4055,74.5108,72.6857,73.6684,61080.0],["2013-01-14",73.7035,74.0896,73.1069,73.6684,23260.0],["2013-01-15",73.7035,73.879,73.0718,73.879,25760.0],["2013-01-16",73.8439,75.0021,73.7386,75.0021,27400.0],["2013-01-17",75.1776,76.6868,74.967,75.9147,34830.0],["2013-01-18",75.5988,76.6868,75.4584,76.6517,23680.0],["2013-01-22",76.8622,79.2488,76.7219,77.845,65050.0],["2013-01-23",78.231,78.7224,77.2483,77.6344,38800.0],["2013-01-24",77.8801,78.4416,75.8093,76.7219,46550.0],["2013-01-25",77.4589,78.582,77.4589,78.4065,54130.0],["2013-01-28",78.7575,79.0734,78.0907,78.8628,35170.0],["2013-01-29",79.1435,81.0388,78.9681,80.0912,57910.0],["2013-01-30",80.5826,80.5826,79.1436,79.67,34070.0],["2013-01-31",80.1614,80.6176,79.5296,79.9157,47690.0],["2013-02-01",81.2105,81.2105,77.5779,78.4051,53120.0],["2013-02-04",78.4771,79.8438,78.2253,79.4841,20800.0],["2013-02-05",79.6639,79.8437,78.5849,78.7648,31440.0],["2013-02-06",78.7648,79.6639,78.0815,79.0885,23730.0],["2013-02-07",79.4482,79.5201,77.8657,79.3043,18620.0],["2013-02-08",79.6999,79.8078,78.0815,79.1964,22280.0],["2013-02-11",79.664,80.4552,78.8368,80.1675,20330.0],["2013-02-12",80.2754,80.3473,79.4841,80.0236,26180.0],["2013-02-13",79.9157,80.4192,79.3403,80.0236,24070.0],["2013-02-14",82.3254,82.5412,80.2754,81.4982,37350.0],["2013-02-15",81.2824,82.0017,81.2824,81.2824,35650.0],["2013-02-19",81.4262,83.1526,81.3183,82.5412,36540.0],["2013-02-20",82.5412,83.0807,81.2824,81.3543,26520.0],["2013-02-21",81.4623,81.5702,77.3262,78.4411,76940.0],["2013-02-22",78.621,79.4841,78.0455,79.2324,20690.0],["2013-02-25",79.8078,79.8438,77.0025,77.2183,25980.0],["2013-02-26",77.7578,78.6929,75.9235,77.2902,45970.0],["2013-02-27",77.7218,79.5201,77.7218,79.0885,19280.0],["2013-02-28",79.1245,79.2324,78.1534,78.6569,15390.0],["2013-03-01",78.6209,78.9086,77.6498,78.7648,15390.0],["2013-03-04",78.7648,80.2394,78.4411,79.9157,26750.0],["2013-03-05",80.3113,80.7429,79.3402,79.592,29700.0],["2013-03-06",79.556,79.7359,78.7648,79.5201,24950.0],["2013-03-07",79.5201,79.664,78.7648,79.1245,20650.0],["2013-03-08",79.5201,79.5201,78.513,79.5201,24880.0],["2013-03-11",79.5201,79.7718,78.8008,79.0885,16200.0],["2013-03-12",79.4841,80.4192,79.0166,79.8797,15920.0],["2013-03-13",80.3114,80.3833,79.592,80.3833,12700.0],["2013-03-14",80.3113,80.8508,79.5201,80.8508,13360.0],["2013-03-15",80.9227,83.7281,80.8148,82.9009,85140.0],["2013-03-18",82.1816,82.721,80.3833,82.2895,22550.0],["2013-03-19",82.793,82.793,81.0307,81.75,17060.0],["2013-03-20",82.3973,83.4043,81.0666,82.9728,22100.0],["2013-03-21",82.721,84.5193,82.2894,84.3035,41570.0],["2013-03-22",85.2027,85.4184,84.1237,84.7711,35440.0],["2013-03-25",84.7711,86.0299,84.5553,85.0228,27320.0],["2013-03-26",85.7422,86.1378,84.6272,85.886,20650.0],["2013-03-27",85.5983,85.5983,84.6991,85.4185,20100.0],["2013-03-28",85.4185,85.5983,83.9439,84.1597,17270.0],["2013-04-01",84.1597,84.9149,83.4763,83.836,19700.0],["2013-04-02",84.5193,85.4185,83.8719,84.5553,19930.0],["2013-04-03",84.9509,84.9509,81.678,84.0518,28300.0],["2013-04-04",84.2676,84.3395,82.0017,82.3973,21530.0],["2013-04-05",81.9658,84.6272,81.9298,84.4474,21630.0],["2013-04-08",84.5193,86.2457,84.5193,85.9579,22380.0],["2013-04-09",86.0299,87.3606,85.4184,86.5334,32480.0],["2013-04-10",86.5334,86.6053,85.8141,86.1378,19230.0],["2013-04-11",86.1378,86.3176,85.0228,86.2816,21650.0],["2013-04-12",86.8571,86.8571,84.1956,85.9219,21700.0],["2013-04-15",85.2027,85.2027,82.3614,83.5842,28480.0],["2013-04-16",83.9798,85.4185,83.764,84.3755,17580.0],["2013-04-17",84.0877,84.3395,82.5772,83.3324,15420.0],["2013-04-18",83.836,84.2676,82.6131,83.5482,15120.0],["2013-04-19",84.1597,84.1597,82.757,83.0088,17300.0],["2013-04-22",83.0087,83.7281,82.1815,83.2605,14630.0],["2013-04-23",83.6921,84.0518,82.9009,83.9079,13200.0],["2013-04-24",84.2316,86.1018,84.0158,84.843,22180.0],["2013-04-25",85.2386,87.6483,84.807,86.1018,29310.0],["2013-04-26",86.4255,87.2167,84.5193,85.2386,19880.0],["2013-04-29",85.922,86.6773,84.9509,85.5983,20270.0],["2013-04-30",86.1378,86.4974,85.0228,85.886,27430.0],["2013-05-01",86.3176,86.3176,85.0588,85.0588,29810.0],["2013-05-02",85.7584,86.4212,82.334,82.739,43860.0],["2013-05-03",83.5123,85.0588,81.0084,81.9289,42480.0],["2013-05-06",82.2603,82.9968,81.8185,82.6286,35640.0],["2013-05-07",82.739,82.8495,80.6402,80.7138,41070.0],["2013-05-08",81.4134,84.3592,80.456,83.9173,27930.0],["2013-05-09",84.0278,85.6111,83.1441,84.9852,27320.0],["2013-05-10",84.8378,86.9735,84.5433,86.2739,24240.0],["2013-05-13",86.5317,86.7158,84.8011,86.1267,14450.0],["2013-05-14",86.8262,87.3417,85.9057,86.5685,20180.0],["2013-05-15",86.1634,86.5316,84.7642,86.0161,20470.0],["2013-05-16",86.4212,86.458,83.5123,83.8437,19490.0],["2013-05-17",84.6169,85.6111,82.8863,85.1324,17500.0],["2013-05-20",85.6111,86.6053,84.1014,85.7952,16610.0],["2013-05-21",86.2739,86.7158,85.9057,86.4212,22010.0],["2013-05-22",86.8631,86.8631,84.0646,85.6479,17000.0],["2013-05-23",84.6169,85.3166,83.77,84.6538,12640.0],["2013-05-24",84.4696,85.2797,84.3223,85.1324,8550.0],["2013-05-28",85.9793,85.9793,84.1751,84.7642,11960.0],["2013-05-29",84.5433,84.9483,82.5549,83.5859,16060.0],["2013-05-30",83.4754,83.7332,82.113,82.8863,11630.0],["2013-05-31",82.6654,82.9231,81.0084,81.9289,21490.0],["2013-06-03",82.0394,82.2604,80.8243,81.7449,16700.0],["2013-06-04",81.7817,82.0762,79.3514,80.3088,22370.0],["2013-06-05",80.0879,80.7875,76.1479,78.0995,53430.0],["2013-06-06",77.9522,81.5975,77.8785,80.456,21140.0],["2013-06-07",80.3824,83.5859,79.02,82.8495,26370.0],["2013-06-10",83.0336,84.0646,81.708,83.0336,11950.0],["2013-06-11",81.9658,82.7758,81.0084,81.9658,12600.0],["2013-06-12",82.7022,83.2177,81.4502,81.8184,12240.0],["2013-06-13",81.8185,82.9968,80.677,82.6286,10860.0],["2013-06-14",82.9968,84.3224,82.1867,82.8495,27930.0],["2013-06-17",82.9231,83.6596,81.7448,82.5181,11790.0],["2013-06-18",82.4813,83.365,81.9658,82.8495,13300.0],["2013-06-19",82.5181,83.4386,82.0394,82.6654,21500.0],["2013-06-20",82.0762,83.2177,81.4502,82.96,34620.0],["2013-06-21",82.96,84.3592,79.1673,79.2041,92930.0],["2013-06-24",79.2041,79.2041,74.7486,76.7738,60050.0],["2013-06-25",76.5529,77.1421,73.9386,76.0006,40550.0],["2013-06-26",76.332,77.6207,74.0122,74.2331,31180.0],["2013-06-27",74.8223,75.8533,74.0858,75.3378,22060.0],["2013-06-28",75.301,76.6634,75.1168,75.7428,11870.0],["2013-07-01",76.4424,77.2893,75.8901,76.111,16510.0],["2013-07-02",76.2215,76.9211,74.9696,75.4114,14280.0],["2013-07-03",75.2273,76.111,74.7486,76.111,10170.0],["2013-07-05",76.0742,76.6634,74.4172,75.5219,17940.0],["2013-07-08",75.5219,77.6208,75.1905,77.6208,28460.0],["2013-07-09",77.5839,80.3088,77.1789,79.5723,20950.0],["2013-07-10",80.1247,81.2661,79.4619,80.3456,17520.0],["2013-07-11",81.3766,82.4444,80.7506,81.4134,18130.0],["2013-07-12",81.5975,81.9289,79.7564,81.2661,8790.0],["2013-07-15",81.2293,82.0026,80.051,81.7449,15180.0],["2013-07-16",82.1498,82.1498,80.0878,80.1983,15550.0],["2013-07-17",80.8243,80.8243,80.1247,80.3456,13340.0],["2013-07-18",80.5297,81.3398,79.1673,79.3514,25050.0],["2013-07-19",79.3514,80.1247,76.6634,77.5471,24610.0],["2013-07-22",77.9153,78.0258,76.111,76.7738,21750.0],["2013-07-23",77.1052,78.394,77.0316,77.5103,18730.0],["2013-07-24",78.0994,79.5355,77.8417,78.5781,15890.0],["2013-07-25",78.6149,79.3882,78.5413,78.799,12930.0],["2013-07-26",79.1673,80.8243,78.4308,80.8243,19650.0],["2013-07-29",80.6402,81.2661,79.4619,81.0452,16420.0],["2013-07-30",81.303,81.3766,80.0878,80.456,18620.0],["2013-07-31",80.8979,80.9347,79.02,79.4987,23260.0],["2013-08-01",80.2922,80.2922,75.8336,76.0981,46820.0],["2013-08-02",75.758,76.816,72.773,73.9066,51870.0],["2013-08-05",73.9066,76.4003,73.9066,75.5313,25850.0],["2013-08-06",75.6447,75.7958,72.9242,75.4557,28670.0],["2013-08-07",75.3802,75.4935,73.7177,74.5867,16370.0],["2013-08-08",74.4356,74.4356,72.9242,73.0375,36360.0],["2013-08-09",73.6799,75.0401,72.8108,74.7756,30070.0],["2013-08-12",74.5867,74.6245,72.0174,73.6799,32220.0],["2013-08-13",74.0577,74.1711,72.0929,72.3952,29830.0],["2013-08-14",72.6974,73.9443,72.5463,73.1131,27670.0],["2013-08-15",72.1685,73.4154,72.1685,72.962,20460.0],["2013-08-16",73.5665,74.0199,72.2441,73.0753,22160.0],["2013-08-19",73.3398,73.4532,72.0173,72.1307,21070.0],["2013-08-20",72.8108,73.6798,72.0551,73.302,29500.0],["2013-08-21",73.6043,73.7554,72.3952,73.0375,14790.0],["2013-08-22",73.4531,74.6244,73.1508,74.1332,12760.0],["2013-08-23",74.8134,75.3802,74.6623,75.1157,25620.0],["2013-08-26",75.0023,77.8361,75.0023,76.9671,33510.0],["2013-08-27",77.1938,78.0251,76.5137,76.6648,18420.0],["2013-08-28",76.5137,77.2316,75.947,76.3248,13000.0],["2013-08-29",75.9847,77.2694,75.6824,75.758,20090.0],["2013-08-30",75.7958,76.1359,73.9444,74.0955,16850.0],["2013-09-03",74.8134,77.0049,73.5665,74.0199,16410.0],["2013-09-04",73.6799,75.229,73.1509,74.889,15280.0],["2013-09-05",75.1913,75.5691,74.2844,75.1913,12590.0],["2013-09-06",75.1912,76.3248,74.4733,75.0401,16220.0],["2013-09-09",74.8134,75.9469,74.3978,75.5313,12240.0],["2013-09-10",75.8714,76.287,75.1535,75.947,19890.0],["2013-09-11",75.5691,76.2492,75.1535,75.6447,10000.0],["2013-09-12",75.9847,75.9847,74.0577,74.6623,25670.0],["2013-09-13",74.9645,75.1912,72.773,73.3398,45910.0],["2013-09-16",73.9444,74.2089,72.2063,73.0375,25420.0],["2013-09-17",73.4154,73.4154,72.7352,72.962,18490.0],["2013-09-18",72.6219,73.8688,71.7906,73.2265,30240.0],["2013-09-19",73.6043,74.7756,73.1131,74.5489,23910.0],["2013-09-20",74.4355,74.9267,74.1333,74.7378,26250.0],["2013-09-23",74.4733,74.7378,72.9242,73.4154,17380.0],["2013-09-24",73.7554,74.4356,72.773,73.1509,20930.0],["2013-09-25",73.3776,73.4909,72.5085,72.9242,18930.0],["2013-09-26",73.3398,73.3398,72.3196,72.8486,13160.0],["2013-09-27",72.3952,73.2265,71.9796,72.433,17590.0],["2013-09-30",71.8662,72.8486,71.715,71.9795,24630.0],["2013-10-01",71.9795,72.773,71.7528,72.0173,15720.0],["2013-10-02",71.7906,73.9066,71.7906,72.5463,14010.0],["2013-10-03",72.2818,73.1131,71.904,72.8108,13250.0],["2013-10-04",72.9242,73.6421,72.5841,73.2265,8540.0],["2013-10-07",73.1131,74.1711,73.0753,73.6421,13650.0],["2013-10-08",73.8688,74.3222,72.9242,73.1887,10660.0],["2013-10-09",72.3952,72.773,71.8662,72.3952,23680.0],["2013-10-10",72.9242,75.0401,72.8108,73.831,19700.0],["2013-10-11",73.831,75.8336,73.6043,75.0779,24830.0],["2013-10-14",74.4355,75.9469,74.0577,75.6447,15710.0],["2013-10-15",75.6825,76.8916,75.1157,75.229,18550.0],["2013-10-16",75.1913,75.9092,75.0779,75.229,12840.0],["2013-10-17",75.4179,76.5515,75.4179,76.1736,24400.0],["2013-10-18",76.816,76.816,75.3424,75.3424,22070.0],["2013-10-21",75.3424,76.9671,75.3424,76.3248,17120.0],["2013-10-22",76.4004,77.4205,76.3248,76.6648,22270.0],["2013-10-23",76.5893,78.1007,76.5893,77.685,22470.0],["2013-10-24",78.1762,78.8941,77.156,78.0629,24570.0],["2013-10-25",78.5541,78.7808,77.7228,78.4407,19460.0],["2013-10-28",79.5365,79.5743,78.6296,79.3475,43180.0],["2013-10-29",79.7632,80.5944,79.3475,80.5944,33140.0],["2013-10-30",80.8589,80.8589,79.7254,79.9899,46160.0],["2013-10-31",80.8589,81.5012,79.3475,80.8589,61030.0],["2013-11-01",82.255,82.9531,79.8894,79.9669,49850.0],["2013-11-04",80.4711,81.1304,79.5016,80.2772,31540.0],["2013-11-05",80.9365,81.2467,79.773,79.8894,29000.0],["2013-11-06",79.8894,80.0833,77.1747,77.2911,46390.0],["2013-11-07",77.5625,78.6484,77.0584,77.4462,27350.0],["2013-11-08",77.834,78.3769,76.3991,77.5237,26620.0],["2013-11-11",77.6789,77.7177,76.3991,77.0584,22170.0],["2013-11-12",77.0584,77.7564,75.8949,76.0501,26480.0],["2013-11-13",75.9337,76.8257,75.0029,75.5847,35240.0],["2013-11-14",76.5542,78.4545,75.6234,77.5625,45610.0],["2013-11-15",77.5625,80.1609,77.4074,78.4157,37960.0],["2013-11-18",79.075,79.2689,77.2135,77.5237,38480.0],["2013-11-19",78.5708,78.5708,76.2827,76.942,29950.0],["2013-11-20",77.5625,77.5625,76.2052,76.3603,26110.0],["2013-11-21",76.3991,77.291,76.3603,76.7481,29080.0],["2013-11-22",77.0196,77.4462,76.6706,77.1359,25340.0],["2013-11-25",77.5625,77.5625,76.0113,76.5154,29280.0],["2013-11-26",76.4379,76.7869,75.701,75.7786,20350.0],["2013-11-27",76.593,77.0584,75.8174,76.8645,15120.0],["2013-11-29",77.0972,78.0279,76.9033,77.9116,18200.0],["2013-12-02",77.834,78.0279,77.1747,77.2911,27940.0],["2013-12-03",77.3298,77.4849,76.9808,77.2522,14570.0],["2013-12-04",77.3686,77.5237,76.3991,76.942,15440.0],["2013-12-05",76.942,77.5625,76.593,77.3686,20240.0],["2013-12-06",77.485,77.6401,76.6318,77.1359,17330.0],["2013-12-09",77.0584,77.7952,76.6705,77.7176,21360.0],["2013-12-10",77.7176,78.2994,77.4074,77.6789,22730.0],["2013-12-11",77.3686,77.5237,76.0888,76.4766,26180.0],["2013-12-12",76.4766,76.942,76.0113,76.3603,13360.0],["2013-12-13",76.5542,77.3298,76.2052,76.4766,16490.0],["2013-12-16",76.593,77.5237,76.593,77.0584,18620.0],["2013-12-17",76.942,77.291,75.4295,75.7786,26890.0],["2013-12-18",75.6235,77.3686,75.6235,77.3686,34490.0],["2013-12-19",77.3686,77.6788,76.6705,76.9808,27210.0],["2013-12-20",76.3991,77.485,75.9725,77.3686,40120.0],["2013-12-23",77.2911,78.4933,76.7093,77.3298,30520.0],["2013-12-24",77.1747,77.6013,76.7869,77.0196,11350.0],["2013-12-26",76.9808,77.8728,76.2827,76.7869,25990.0],["2013-12-27",76.9808,77.7564,76.593,77.1359,24140.0],["2013-12-30",77.0584,77.4462,76.1664,77.1359,36270.0],["2013-12-31",77.3298,77.4462,76.3215,77.3298,27910.0],["2014-01-02",77.0971,78.4933,77.0196,77.7176,18580.0],["2014-01-03",77.5625,77.8728,76.593,76.6318,18590.0],["2014-01-06",76.7869,77.0196,76.2052,76.4379,22120.0],["2014-01-07",76.4378,78.532,76.2051,78.532,31120.0],["2014-01-08",78.8811,80.3548,77.6789,79.1138,46330.0],["2014-01-09",79.3464,79.6567,78.7259,78.8811,30570.0],["2014-01-10",73.0251,73.2966,64.3769,64.3769,412100.0],["2014-01-13",65.5403,66.0833,63.4073,64.0666,144630.0],["2014-01-14",64.3381,64.9198,62.7481,62.7868,70280.0],["2014-01-15",62.7868,63.7176,62.5154,63.3298,71700.0],["2014-01-16",64.0035,64.5584,62.8146,64.0432,69200.0],["2014-01-17",64.4395,64.9546,63.6072,64.7565,42600.0],["2014-01-21",64.7169,64.915,62.8542,62.9335,59680.0],["2014-01-22",62.8146,62.8939,61.8238,62.5372,58930.0],["2014-01-23",62.2598,63.7261,62.1409,63.2506,38670.0],["2014-01-24",63.2505,63.4487,62.2598,62.2994,30370.0],["2014-01-27",62.4183,63.2505,61.2294,61.3483,33980.0],["2014-01-28",61.4275,62.2598,60.6746,61.1501,45810.0],["2014-01-29",60.7142,61.269,60.4368,60.516,25490.0],["2014-01-30",60.7538,62.1805,60.4764,61.7842,31080.0],["2014-01-31",61.8238,63.2109,61.2294,62.4579,26860.0],["2014-02-03",62.4976,62.8542,61.5464,61.7446,37620.0],["2014-02-04",61.8238,62.3786,61.8238,61.9823,19540.0],["2014-02-05",61.9824,62.022,61.4275,61.5464,21640.0],["2014-02-06",61.5068,62.7749,61.4671,62.4183,21410.0],["2014-02-07",62.2201,62.8542,62.1013,62.1805,15890.0],["2014-02-10",62.2201,62.4579,61.1501,61.4672,26340.0],["2014-02-11",60.5556,61.8635,60.5556,60.9916,28940.0],["2014-02-12",60.9123,62.339,60.8331,61.1897,30690.0],["2014-02-13",62.1013,62.3787,60.4368,61.1501,25010.0],["2014-02-14",61.1501,62.022,61.0312,61.5464,12770.0],["2014-02-18",61.2294,61.269,60.4764,60.6745,27330.0],["2014-02-19",60.7142,61.586,60.4764,60.5556,21210.0],["2014-02-20",60.4764,60.9519,60.2782,60.3971,20350.0],["2014-02-21",60.3971,60.6349,58.6534,59.446,39500.0],["2014-02-24",59.2874,59.8819,59.0497,59.8819,33710.0],["2014-02-25",59.8423,61.3483,59.2478,59.6441,57210.0],["2014-02-26",59.6045,60.5953,59.4856,60.3575,15610.0],["2014-02-27",60.0405,60.4764,59.1686,60.1593,29270.0],["2014-02-28",59.9612,60.3971,59.3667,59.9216,47420.0],["2014-03-03",59.4063,59.763,58.693,59.763,28630.0],["2014-03-04",60.1197,60.8331,60.0008,60.3179,29080.0],["2014-03-05",60.3179,61.3879,60.199,60.7934,35630.0],["2014-03-06",60.7142,61.4275,60.5557,60.8331,32730.0],["2014-03-07",61.3086,62.4183,60.6746,62.2202,48420.0],["2014-03-10",61.8635,61.8635,60.8727,61.6653,27620.0],["2014-03-11",61.0708,61.9823,61.0708,61.3879,21530.0],["2014-03-12",61.1105,61.586,60.1593,60.2386,26890.0],["2014-03-13",60.1197,60.6746,58.8912,59.0497,37280.0],["2014-03-14",59.0497,60.199,58.9704,60.1197,18390.0],["2014-03-17",60.1197,62.0616,60.1197,61.6257,25420.0],["2014-03-18",61.705,64.2809,61.0312,63.4091,47160.0],["2014-03-19",63.2902,65.2717,63.2506,64.8358,42350.0],["2014-03-20",63.9639,66.1436,63.409,65.985,49970.0],["2014-03-21",65.985,67.174,64.7961,64.7961,99430.0],["2014-03-24",65.5491,65.7076,63.0127,64.7565,33900.0],["2014-03-25",65.3509,65.3509,63.845,64.2413,21140.0],["2014-03-26",64.162,64.2809,63.8054,63.9243,13300.0],["2014-03-27",63.2505,64.3602,63.2505,63.9243,9760.0],["2014-03-28",64.1224,64.1621,63.0128,63.2506,14220.0],["2014-03-31",63.2505,63.9639,62.8146,63.092,22690.0],["2014-04-01",63.092,63.1713,62.1409,62.6561,35680.0],["2014-04-02",63.0127,63.2109,62.4579,63.0524,14900.0],["2014-04-03",63.0127,63.2901,62.6957,63.2109,14210.0],["2014-04-04",63.3298,64.915,63.092,64.0432,22230.0],["2014-04-07",64.0432,65.0736,63.528,64.0432,19300.0],["2014-04-08",64.3206,65.3113,63.4091,63.9639,28400.0],["2014-04-09",63.8054,64.8754,63.1317,63.4091,21780.0],["2014-04-10",63.5676,63.9639,62.5768,63.092,15060.0],["2014-04-11",63.092,63.409,62.2597,63.1316,13960.0],["2014-04-14",63.3298,63.845,63.0524,63.4091,19850.0],["2014-04-15",63.3694,63.7657,63.2109,63.6468,16080.0],["2014-04-16",63.6469,64.1224,63.4091,64.0432,12280.0],["2014-04-17",64.2017,64.3602,63.6468,64.0828,20950.0],["2014-04-21",64.0828,64.3602,63.2902,63.8846,12710.0],["2014-04-22",63.6865,63.8846,63.1316,63.4883,15120.0],["2014-04-23",63.4091,64.0035,63.2505,63.6468,10100.0],["2014-04-24",63.5676,63.9242,63.4091,63.8846,14660.0],["2014-04-25",63.7261,64.0035,63.6072,64.0035,9000.0],["2014-04-28",63.845,64.162,63.5676,63.9243,14420.0],["2014-04-29",64.0828,64.1224,63.4883,63.7657,15430.0],["2014-04-30",63.8054,63.9639,63.4883,63.6468,30730.0],["2014-05-01",63.8494,63.9709,63.5253,63.6063,18360.0],["2014-05-02",63.4037,63.9709,63.4037,63.8089,12920.0],["2014-05-05",63.5253,64.133,63.5253,63.8089,21530.0],["2014-05-06",63.8089,63.8494,63.0391,63.7684,23040.0],["2014-05-07",64.0115,64.0115,62.0668,62.5125,29220.0],["2014-05-08",62.1884,63.6063,61.3781,62.472,27570.0],["2014-05-09",62.8366,62.9176,61.5401,61.5806,13970.0],["2014-05-12",61.4186,62.6745,61.3781,62.0263,27310.0],["2014-05-13",62.1884,63.0391,61.8642,62.9986,17920.0],["2014-05-14",62.8771,63.8494,62.715,63.1607,17650.0],["2014-05-15",62.8366,62.8771,61.3781,62.2288,21080.0],["2014-05-16",61.9453,62.7961,61.8237,62.0668,15140.0],["2014-05-19",62.4719,63.0796,62.1883,62.3504,13410.0],["2014-05-20",62.6745,62.6745,61.5806,62.1073,12050.0],["2014-05-21",62.4719,62.4719,61.5806,61.9858,11030.0],["2014-05-22",62.3099,62.4719,61.7832,61.9858,13430.0],["2014-05-23",61.7832,62.1883,61.7832,61.9453,15390.0],["2014-05-27",61.7832,62.1883,60.2032,60.4463,34370.0],["2014-05-28",60.4463,61.135,60.2032,60.3247,25230.0],["2014-05-29",60.7298,60.7298,60.2032,60.2437,14730.0],["2014-05-30",60.3652,60.3652,57.3267,57.4077,74290.0],["2014-06-02",57.5698,58.0155,54.7339,54.8959,90800.0],["2014-06-03",54.6933,54.8959,51.7764,53.8426,113140.0],["2014-06-04",53.0728,55.6252,52.7892,55.5036,45730.0],["2014-06-05",55.6657,55.8277,55.139,55.7467,30200.0],["2014-06-06",55.7467,56.8406,55.3416,56.3139,49720.0],["2014-06-09",57.8534,62.0668,57.8129,61.4996,115520.0],["2014-06-10",61.8642,63.6063,61.7832,62.2288,58580.0],["2014-06-11",62.3909,62.7555,61.216,62.553,33190.0],["2014-06-12",62.7961,62.9581,61.216,61.7832,43430.0],["2014-06-13",61.7832,62.553,61.3781,61.9453,34940.0],["2014-06-16",62.1883,62.3909,61.6617,61.9048,35130.0],["2014-06-17",61.9858,62.1478,58.7447,58.9067,71810.0],["2014-06-18",58.8662,62.715,58.7447,62.2288,53790.0],["2014-06-19",62.796,63.4037,62.4314,63.3227,38480.0],["2014-06-20",63.4038,63.6063,62.4719,63.4038,43560.0],["2014-06-23",63.6063,65.5105,63.4038,64.8623,78950.0],["2014-06-24",65.0243,65.3484,64.4977,64.8218,52710.0],["2014-06-25",64.9433,64.9838,64.4571,64.8218,38210.0],["2014-06-26",65.0243,65.0243,64.6597,64.7812,68230.0],["2014-06-27",64.8218,65.8346,64.6192,65.8346,48490.0],["2014-06-30",66.2802,67.131,65.5104,67.131,77620.0],["2014-07-01",67.5362,67.8603,65.2269,65.8346,45330.0],["2014-07-02",66.5638,66.5638,65.7535,66.0371,29150.0],["2014-07-03",66.4018,66.6448,66.0371,66.4018,15420.0],["2014-07-07",66.6853,66.8069,65.7535,66.8069,37930.0],["2014-07-08",67.131,67.131,65.8751,66.4423,34730.0],["2014-07-09",66.8879,67.3336,66.0776,67.293,41440.0],["2014-07-10",66.4018,66.5233,65.8346,65.9966,28450.0],["2014-07-11",65.9966,66.1992,65.3079,65.9561,20050.0],["2014-07-14",66.6448,66.6448,65.5915,65.7535,22130.0],["2014-07-15",65.7536,66.3613,65.6725,66.1587,18580.0],["2014-07-16",66.1992,67.131,66.1587,66.4423,26820.0],["2014-07-17",66.4423,66.8474,65.4699,65.5915,25970.0],["2014-07-18",66.0776,66.0776,65.4699,65.5915,16020.0],["2014-07-21",65.7941,66.5233,64.8217,65.632,36560.0],["2014-07-22",65.8751,66.8879,65.8751,66.6854,25010.0],["2014-07-23",66.8474,68.3869,66.4017,68.1033,38000.0],["2014-07-24",68.2249,68.2654,67.05,67.6982,27410.0],["2014-07-25",67.6577,67.6577,66.8474,67.1715,23670.0],["2014-07-28",67.8602,68.5085,67.05,67.3336,20130.0],["2014-07-29",67.6982,68.2654,67.4146,67.8197,23190.0],["2014-07-30",68.1439,68.4275,67.05,67.6172,25040.0],["2014-07-31",67.7792,67.7792,65.9156,66.9284,36940.0],["2014-08-01",69.0807,69.0807,66.3076,67.1354,24410.0],["2014-08-04",66.5559,67.6735,66.2662,66.9284,17070.0],["2014-08-05",66.8457,67.1354,66.2248,66.2662,20670.0],["2014-08-06",66.2662,66.7215,65.3556,66.2248,36480.0],["2014-08-07",66.3076,67.3424,66.2662,67.0526,12790.0],["2014-08-08",67.0526,67.1354,65.8523,65.8937,23500.0],["2014-08-11",66.2662,68.1288,66.2662,67.7149,34760.0],["2014-08-12",67.5079,67.839,66.1834,66.5145,14850.0],["2014-08-13",66.8042,67.2595,66.3076,67.0112,17550.0],["2014-08-14",67.1354,67.5079,66.2248,66.4318,19510.0],["2014-08-15",66.5145,67.2182,66.2248,66.8457,18540.0],["2014-08-18",66.8871,67.1768,66.1006,66.142,14780.0],["2014-08-19",66.2248,67.4665,66.1834,67.2181,26910.0],["2014-08-20",67.0112,67.8804,66.8457,67.7149,18870.0],["2014-08-21",67.839,68.2529,66.7215,67.094,17380.0],["2014-08-22",67.2595,67.3009,66.887,67.094,14110.0],["2014-08-25",67.0112,67.3837,65.5625,66.0592,29840.0],["2014-08-26",66.2248,66.8043,65.9765,66.7215,17990.0],["2014-08-27",66.5973,67.2182,66.4732,66.8457,11800.0],["2014-08-28",66.3076,66.7215,66.0178,66.2248,14360.0],["2014-08-29",66.5559,66.5559,65.5212,65.7281,15840.0],["2014-09-02",66.1834,66.1834,63.8241,64.1553,33250.0],["2014-09-03",64.1553,64.9003,63.9483,64.2794,17910.0],["2014-09-04",64.2381,64.2795,62.1272,62.5824,27680.0],["2014-09-05",62.6238,64.0311,62.6238,63.1619,17440.0],["2014-09-08",63.1205,63.4102,62.1271,62.4169,16610.0],["2014-09-09",62.7066,63.2861,61.7546,63.2447,26700.0],["2014-09-10",63.0377,63.0377,61.6719,62.1272,31470.0],["2014-09-11",61.5477,62.003,60.8854,61.9202,23320.0],["2014-09-12",61.5891,61.9202,61.2993,61.8788,16600.0],["2014-09-15",61.8788,62.0444,61.051,62.003,16540.0],["2014-09-16",61.6719,62.955,61.2993,62.0858,15210.0],["2014-09-17",62.0857,62.4996,61.5063,61.7546,11280.0],["2014-09-18",61.5477,62.003,60.4301,60.6785,21400.0],["2014-09-19",60.0162,60.5129,58.8159,60.3887,42880.0],["2014-09-22",59.5609,60.3887,58.9815,59.2712,24810.0],["2014-09-23",59.147,59.6851,57.9881,58.1536,20820.0],["2014-09-24",58.1537,58.1537,56.5808,56.9533,34540.0],["2014-09-25",56.705,56.9119,51.9865,54.3871,119680.0],["2014-09-26",54.1802,55.1322,53.4351,54.8838,26560.0],["2014-09-29",54.5113,55.2563,54.2216,54.3871,18770.0],["2014-09-30",54.4285,54.5941,53.8077,53.9732,27270.0],["2014-10-01",53.6835,54.9666,53.4765,53.8904,31170.0],["2014-10-02",53.8076,54.8424,53.3937,54.6768,31340.0],["2014-10-03",54.801,55.008,53.3938,53.3938,22260.0],["2014-10-06",52.566,52.9799,49.6686,49.7514,161890.0],["2014-10-07",48.6752,49.1719,48.0957,48.6338,703470.0],["2014-10-08",48.6338,49.6686,48.1785,49.6686,186050.0],["2014-10-09",49.6686,49.7928,48.4269,49.7514,80380.0],["2014-10-10",49.8756,50.2067,45.8607,48.8822,145930.0],["2014-10-13",49.2133,50.0411,46.1918,46.1918,75320.0],["2014-10-14",46.4401,47.5163,43.46,45.4054,91440.0],["2014-10-15",44.6603,48.0544,43.46,47.4749,96340.0],["2014-10-16",47.3921,51.3242,47.268,49.2961,135160.0],["2014-10-17",50.2481,51.2414,48.3027,49.8342,98930.0],["2014-10-20",49.8342,52.3176,49.71,51.8209,87560.0],["2014-10-21",51.9865,53.9318,50.9931,51.3242,95660.0],["2014-10-22",51.407,52.152,50.3722,50.9517,48680.0],["2014-10-23",51.3242,52.7729,51.0759,52.1934,46640.0],["2014-10-24",52.2348,52.7729,51.407,51.9865,27010.0],["2014-10-27",51.8209,51.9865,50.7034,51.5312,33280.0],["2014-10-28",51.6139,52.8971,50.9931,52.6073,36090.0],["2014-10-29",52.5659,52.9384,50.2895,50.6206,54000.0],["2014-10-30",49.9583,50.9517,49.4203,50.1653,57920.0],["2014-10-31",50.0825,51.8209,49.1719,51.614,58560.0],["2014-11-03",51.614,52.9767,51.1455,52.3379,45390.0],["2014-11-04",51.8695,52.2102,48.8033,49.8254,70240.0],["2014-11-05",51.9546,54.9356,50.3364,54.5098,111250.0],["2014-11-06",55.0208,56.9372,52.9341,54.1265,83560.0],["2014-11-07",54.4672,55.3615,53.7433,54.6376,43310.0],["2014-11-10",55.3615,56.2558,54.3394,55.4467,74720.0],["2014-11-11",55.7874,56.0003,53.2322,54.2969,64570.0],["2014-11-12",53.9988,54.6801,53.4877,54.6376,23800.0],["2014-11-13",54.2969,55.1486,52.8915,53.5729,53390.0],["2014-11-14",54.382,54.382,52.8915,53.2322,53820.0],["2014-11-17",52.3379,53.7858,51.4436,52.636,47630.0],["2014-11-18",52.9341,53.3174,51.6991,52.9341,36410.0],["2014-11-19",52.8489,53.2748,52.125,52.2527,29070.0],["2014-11-20",52.2527,57.4482,52.2527,57.363,75540.0],["2014-11-21",57.4908,58.8961,55.5318,57.1927,100520.0],["2014-11-24",57.363,57.363,54.1265,54.5098,49020.0],["2014-11-25",54.7653,55.4893,53.6581,53.9136,31740.0],["2014-11-26",53.871,54.382,51.5288,52.9341,58380.0],["2014-11-28",52.3379,52.4657,50.2086,50.8474,45880.0],["2014-12-01",49.3995,49.4847,44.2892,47.4406,164550.0],["2014-12-02",47.2276,48.9736,46.8443,48.4626,71450.0],["2014-12-03",48.7607,50.7622,47.9516,48.3774,57630.0],["2014-12-04",46.2907,46.2907,44.6299,44.6299,149670.0],["2014-12-05",44.7151,44.7151,41.7341,42.1599,139090.0],["2014-12-08",42.3728,43.182,42.2451,42.6709,132880.0],["2014-12-09",42.1599,44.2466,42.1599,43.2245,66030.0],["2014-12-10",43.3097,44.204,39.8603,40.2861,134620.0],["2014-12-11",40.2861,42.2451,39.6048,40.8398,149980.0],["2014-12-12",40.4139,40.8398,38.7531,39.2641,77840.0],["2014-12-15",38.8808,39.3492,33.9408,35.772,161490.0],["2014-12-16",35.1759,40.9675,34.9203,40.8398,121400.0],["2014-12-17",40.7546,43.9485,40.0306,43.3523,120090.0],["2014-12-18",44.2466,44.7576,42.6709,43.4375,94220.0],["2014-12-19",44.204,44.3744,42.6284,42.7561,84920.0],["2014-12-22",42.7561,43.1394,41.223,41.6489,72670.0],["2014-12-23",42.1173,42.7987,40.8823,41.5211,64730.0],["2014-12-24",40.9675,42.5432,40.5417,42.5006,30100.0],["2014-12-26",42.5858,42.969,41.5211,42.0747,38570.0],["2014-12-29",42.1599,42.4154,39.6473,40.0306,77580.0],["2014-12-30",39.9454,39.988,37.3051,38.0717,104000.0],["2014-12-31",37.6884,39.5622,36.7515,39.3918,105930.0],["2015-01-02",39.6473,41.7766,38.4549,41.3508,50520.0],["2015-01-05",41.3082,41.3082,38.6253,38.9234,74340.0],["2015-01-06",38.8808,39.477,38.3698,38.8808,42260.0],["2015-01-07",39.2215,39.8177,37.8162,38.4124,43650.0],["2015-01-08",38.753,38.966,37.8587,38.3698,34950.0],["2015-01-09",38.1143,39.6899,37.6884,39.1789,36050.0],["2015-01-12",39.1363,39.1363,36.7941,36.9219,50010.0],["2015-01-13",37.3477,37.8587,36.4108,37.007,31790.0],["2015-01-14",36.4108,36.7515,33.9835,36.1127,88210.0],["2015-01-15",36.2831,37.0922,34.4945,34.5371,52480.0],["2015-01-16",34.4945,35.6443,34.4519,35.5591,30600.0],["2015-01-20",35.5591,35.6869,34.75,35.0055,38490.0],["2015-01-21",35.5591,41.0101,35.5591,38.9234,95620.0],["2015-01-22",39.0086,40.3713,39.0086,39.8177,55900.0],["2015-01-23",39.9455,40.2436,38.6253,38.8808,36560.0],["2015-01-26",38.7956,41.7341,38.7531,41.0953,46850.0],["2015-01-27",40.8398,41.7341,39.9029,41.5637,51350.0],["2015-01-28",41.7341,41.7341,38.1143,38.4975,53240.0],["2015-01-29",38.5401,39.8177,37.9013,39.6048,43670.0],["2015-01-30",39.6473,40.4991,39.0086,40.0306,34350.0],["2015-02-02",40.6694,40.712,38.7956,39.5196,62800.0],["2015-02-03",39.6524,40.8915,38.369,38.9,94910.0],["2015-02-04",39.1655,39.9179,38.8558,39.7409,43790.0],["2015-02-05",40.1392,40.3162,39.2098,39.7851,45350.0],["2015-02-06",40.1392,41.0243,38.8558,39.5639,44090.0],["2015-02-09",39.8294,39.8736,38.6787,38.6787,50300.0],["2015-02-10",39.3426,39.6524,37.1298,37.6166,56310.0],["2015-02-11",37.6609,38.369,37.1741,37.5281,43200.0],["2015-02-12",38.9443,39.4753,36.289,36.7758,95490.0],["2015-02-13",36.9086,36.9086,34.3418,34.7843,179400.0],["2015-02-17",34.5188,34.7401,33.3682,34.032,118840.0],["2015-02-18",33.5009,34.7843,33.4124,34.3418,52660.0],["2015-02-19",33.9877,35.4039,33.678,34.7401,57010.0],["2015-02-20",34.9171,35.4039,34.5188,35.0941,32390.0],["2015-02-23",35.0941,35.2711,34.2975,34.386,35970.0],["2015-02-24",34.4303,35.1826,34.2975,34.9613,46510.0],["2015-02-25",34.8728,36.4217,34.8728,36.0677,52630.0],["2015-02-26",36.2005,36.466,35.2269,35.4039,53040.0],["2015-02-27",35.4039,36.112,34.7843,35.0941,53650.0],["2015-03-02",35.4039,35.4039,34.386,34.4303,42730.0],["2015-03-03",34.4745,35.6694,34.386,34.7843,39730.0],["2015-03-04",34.6958,34.9171,34.0762,34.6516,25820.0],["2015-03-05",34.6958,35.4039,34.209,35.1826,33310.0],["2015-03-06",34.9613,35.2269,33.7222,33.8107,44320.0],["2015-03-09",33.6337,34.1648,33.2797,33.6337,53770.0],["2015-03-10",33.2797,33.4124,32.2175,32.6601,47530.0],["2015-03-11",32.5273,33.5895,32.5273,33.5009,35310.0],["2015-03-12",33.678,34.032,32.3503,33.0584,39680.0],["2015-03-13",32.4388,32.9699,31.775,32.5273,39110.0],["2015-03-16",31.8635,32.0405,28.2346,28.6329,150500.0],["2015-03-17",28.8984,30.6686,28.7657,30.3588,56530.0],["2015-03-18",29.7835,31.952,29.7393,31.2882,48240.0],["2015-03-19",30.9784,31.8192,30.5359,31.3767,21360.0],["2015-03-20",31.8192,32.0405,31.1112,32.0405,140850.0],["2015-03-23",31.7307,32.8814,31.598,32.6601,34010.0],["2015-03-24",32.6601,32.8814,32.1733,32.3503,17960.0],["2015-03-25",32.4388,32.7044,31.3767,31.6865,26630.0],["2015-03-26",32.2175,32.3061,31.0669,31.9078,26560.0],["2015-03-27",31.6865,31.775,30.1818,30.3146,33460.0],["2015-03-30",30.7129,31.0227,29.7393,30.8456,38630.0],["2015-03-31",30.5359,30.7571,29.695,30.0048,41070.0],["2015-04-01",29.872,30.7571,29.7835,30.0048,27480.0],["2015-04-02",29.9163,30.6244,29.8278,30.6244,41420.0],["2015-04-06",30.5359,30.7571,29.5622,29.9163,46520.0],["2015-04-07",29.9163,31.2882,29.695,31.2882,46400.0],["2015-04-08",31.5095,31.5095,30.1818,30.3588,21770.0],["2015-04-09",30.2261,30.3588,29.7393,30.0933,21730.0],["2015-04-10",30.3588,32.9699,30.0933,32.6158,85890.0],["2015-04-13",32.7929,32.9256,31.0227,31.2882,31960.0],["2015-04-14",31.0669,31.4652,30.5359,30.9784,34640.0],["2015-04-15",31.2439,32.7043,31.1997,32.2618,41440.0],["2015-04-16",32.0405,32.4831,31.6422,32.1733,25250.0],["2015-04-17",32.3503,32.5273,31.9963,32.2618,28460.0],["2015-04-20",32.2618,32.7928,31.775,31.8635,46020.0],["2015-04-21",31.952,32.1733,30.5359,30.6244,39390.0],["2015-04-22",26.907,28.0576,24.1189,24.5172,454040.0],["2015-04-23",24.7385,25.8006,24.7385,25.8006,125950.0],["2015-04-24",26.3316,26.4202,23.2338,23.2781,465010.0],["2015-04-27",23.8976,24.3402,23.2781,23.3223,102530.0],["2015-04-28",23.2781,23.9419,22.924,23.2781,88020.0],["2015-04-29",23.2781,23.5436,22.7913,23.3223,63870.0],["2015-04-30",23.4551,23.4551,22.2159,22.57,148170.0],["2015-05-01",22.615,23.2007,22.5249,23.0205,60080.0],["2015-05-04",23.0655,23.2457,22.615,22.615,70320.0],["2015-05-05",23.0655,23.0655,22.57,22.615,57550.0],["2015-05-06",22.615,22.8853,22.2997,22.3447,100370.0],["2015-05-07",22.3447,22.4348,20.8581,21.7591,128810.0],["2015-05-08",21.6239,22.0744,20.9932,21.7591,75090.0],["2015-05-11",21.7591,23.2457,21.6239,22.3447,63420.0],["2015-05-12",22.2546,22.9304,22.0744,22.2096,36130.0],["2015-05-13",22.4348,22.5249,21.9843,22.0744,35440.0],["2015-05-14",22.4799,22.5249,22.0294,22.2997,55740.0],["2015-05-15",22.2997,22.4799,21.6239,22.3898,47790.0],["2015-05-18",22.2096,22.2096,21.1734,22.0294,48020.0],["2015-05-19",21.5789,21.7591,20.6328,20.9932,82350.0],["2015-05-20",20.9482,20.9482,20.1823,20.5878,56110.0],["2015-05-21",20.5878,21.3086,20.5878,20.9932,30550.0],["2015-05-22",21.0383,21.0383,20.2724,20.2724,33880.0],["2015-05-26",20.1823,20.4526,19.2813,19.5967,80050.0],["2015-05-27",19.5967,19.8219,19.1462,19.6868,73550.0],["2015-05-28",19.5066,19.6417,18.5605,18.9209,106320.0],["2015-05-29",19.1462,19.4165,18.2902,18.4704,97770.0],["2015-06-01",18.4704,18.8308,18.11,18.6506,58770.0],["2015-06-02",18.6957,19.1462,18.5155,18.5605,58890.0],["2015-06-03",18.5605,18.5605,18.0199,18.3803,83320.0],["2015-06-04",18.3353,18.7858,18.0199,18.1551,76290.0],["2015-06-05",18.11,18.4704,17.3442,17.5244,82270.0],["2015-06-08",17.5694,17.9749,16.4432,16.5783,153170.0],["2015-06-09",16.6234,18.2001,16.5783,17.8397,98210.0],["2015-06-10",18.3803,18.6056,17.7046,18.6056,110660.0],["2015-06-11",18.6957,18.6957,17.8397,18.3353,56110.0],["2015-06-12",18.2902,18.2902,17.2541,17.4343,79850.0],["2015-06-15",17.3892,17.4343,16.6234,17.164,69370.0],["2015-06-16",17.5244,17.5244,16.7585,17.2991,42650.0],["2015-06-17",17.164,17.3442,16.7135,17.1189,46050.0],["2015-06-18",17.2091,17.2091,16.7586,16.9838,47720.0],["2015-06-19",17.164,17.5244,16.9838,17.3892,285320.0],["2015-06-22",17.3442,17.6595,17.164,17.2991,47500.0],["2015-06-23",17.4343,17.5694,17.164,17.4343,48640.0],["2015-06-24",17.4343,17.5694,17.209,17.2541,31620.0],["2015-06-25",17.3442,17.4793,16.9838,17.0288,38040.0],["2015-06-26",16.8937,16.9838,16.5783,16.7135,47760.0],["2015-06-29",16.5333,16.8486,16.4432,16.4432,34070.0],["2015-06-30",16.4432,17.0739,16.263,17.0739,77310.0],["2015-07-01",16.9838,17.0739,16.263,16.7585,42420.0],["2015-07-02",16.6234,17.1189,16.3981,16.6684,27890.0],["2015-07-06",16.263,16.8036,16.1729,16.308,68300.0],["2015-07-07",16.263,16.308,15.7224,16.263,44630.0],["2015-07-08",15.7675,15.9927,14.5511,14.8214,92600.0],["2015-07-09",14.9115,15.0016,13.6051,13.6951,90020.0],["2015-07-10",13.9655,14.1907,13.7402,13.9204,39360.0],["2015-07-13",13.6952,14.1006,13.56,13.7853,61870.0],["2015-07-14",13.7853,14.2358,13.56,13.6501,75990.0],["2015-07-15",13.56,14.1907,13.1996,13.3348,109720.0],["2015-07-16",13.6952,13.6952,13.1095,13.2447,47140.0],["2015-07-17",13.1546,13.2447,12.0283,12.2986,103290.0],["2015-07-20",12.2986,12.3887,10.3164,10.6318,149360.0],["2015-07-21",10.5867,13.1095,10.3164,12.8392,128550.0],["2015-07-22",12.5689,12.8843,11.9382,11.9833,33310.0],["2015-07-23",11.9833,13.1095,11.758,12.7942,66170.0],["2015-07-24",12.659,12.9293,12.1635,12.2986,29170.0],["2015-07-27",11.9382,12.7942,11.5778,11.5778,36200.0],["2015-07-28",11.713,12.7942,11.4877,12.659,52730.0],["2015-07-29",12.8392,14.2358,12.614,14.2358,87370.0],["2015-07-30",14.2358,14.7313,13.1996,13.3348,62890.0],["2015-07-31",13.6051,13.9204,13.3798,13.515,38930.0],["2015-08-03",13.1434,13.3756,11.6108,11.6108,68450.0],["2015-08-04",11.6572,11.9823,11.0535,11.0999,51420.0],["2015-08-05",11.0535,11.2392,10.2639,10.4497,71410.0],["2015-08-06",10.8677,12.7719,10.4962,12.7719,97640.0],["2015-08-07",11.7501,12.7719,11.6572,11.7966,40960.0],["2015-08-10",11.7037,12.6325,11.425,12.5861,52120.0],["2015-08-11",12.4468,13.1434,12.2145,13.097,49580.0],["2015-08-12",12.8648,14.0258,12.679,13.8401,47130.0],["2015-08-13",13.4221,13.7472,12.8183,13.3756,38780.0],["2015-08-14",13.9329,13.9329,12.5861,13.0041,42540.0],["2015-08-17",12.679,13.3292,12.3074,13.0041,42720.0],["2015-08-18",12.6325,13.4685,12.5397,12.7719,42980.0],["2015-08-19",12.7254,13.0041,11.9359,12.7254,46260.0],["2015-08-20",12.5396,13.0505,12.3539,13.0505,53520.0],["2015-08-21",13.0041,13.5614,12.7719,13.1899,65140.0],["2015-08-24",11.6108,12.679,11.6108,12.4468,79770.0],["2015-08-25",12.7719,12.9576,12.0752,12.1681,46670.0],["2015-08-26",12.3074,12.3074,11.7501,12.2146,39850.0],["2015-08-27",12.5396,14.3974,12.0752,13.8865,108250.0],["2015-08-28",13.9794,15.4191,13.8865,14.9547,50950.0],["2015-08-31",15.094,16.0693,14.1187,15.8371,77930.0],["2015-09-01",15.4656,16.1622,14.7225,15.3727,93180.0],["2015-09-02",15.4656,15.7907,15.0011,15.2798,42730.0],["2015-09-03",14.6296,15.7442,14.5367,15.512,31930.0],["2015-09-04",15.4656,15.5585,15.094,15.4191,22950.0],["2015-09-08",15.2798,15.6978,14.8154,14.9083,26520.0],["2015-09-09",15.2334,15.512,14.1652,14.3045,51420.0],["2015-09-10",14.1187,14.8618,14.1187,14.3045,29520.0],["2015-09-11",14.0723,14.4903,13.3756,13.4685,125600.0],["2015-09-14",13.7936,14.0723,12.7719,13.6078,24390.0],["2015-09-15",13.3292,13.7936,13.3292,13.4221,17690.0],["2015-09-16",13.515,14.5832,13.515,13.7936,24210.0],["2015-09-17",13.4221,15.094,13.0505,14.7689,30470.0],["2015-09-18",14.3045,14.4438,13.7936,13.9329,38860.0],["2015-09-21",13.9329,14.0258,13.1434,13.3292,30200.0],["2015-09-22",13.097,13.2827,12.5861,13.2363,29810.0],["2015-09-23",13.3292,13.3292,12.3074,12.4932,23680.0],["2015-09-24",12.3539,12.4932,11.843,12.3539,20330.0],["2015-09-25",12.1217,12.3074,11.6108,12.1217,28370.0],["2015-09-28",11.9823,12.1217,11.3321,11.4715,41300.0],["2015-09-29",11.3786,11.3786,10.7284,10.8213,38710.0],["2015-09-30",10.7748,11.7966,10.6819,11.7966,27290.0],["2015-10-01",11.843,12.1681,11.0999,11.425,16920.0],["2015-10-02",11.3786,11.6572,11.1928,11.3321,18460.0],["2015-10-05",11.3786,12.3539,11.3786,12.0288,31090.0],["2015-10-06",12.1217,13.8401,12.1217,12.9576,52270.0],["2015-10-07",13.0505,13.8865,13.0505,13.2827,32980.0],["2015-10-08",13.2363,13.515,12.7254,13.0041,36340.0],["2015-10-09",13.097,13.3292,12.5397,12.7254,24550.0],["2015-10-12",13.0041,13.0041,11.7037,12.1217,30300.0],["2015-10-13",11.843,12.1681,11.7037,11.843,19950.0],["2015-10-14",11.843,11.843,11.3786,11.843,39620.0],["2015-10-15",11.7501,12.0288,11.6108,11.6108,29450.0],["2015-10-16",11.7966,11.9823,11.0535,11.3786,67670.0],["2015-10-19",11.1464,11.425,10.7748,10.9141,37520.0],["2015-10-20",11.1464,11.7501,10.9606,11.5179,23810.0],["2015-10-21",11.3786,11.5179,11.007,11.3321,21120.0],["2015-10-22",11.3786,11.3786,9.1029,9.3815,203170.0],["2015-10-23",9.1957,9.428,8.9635,9.0564,79820.0],["2015-10-26",9.1029,9.1493,8.7778,8.7778,45550.0],["2015-10-27",8.6384,8.7313,7.8953,8.0347,57570.0],["2015-10-28",8.0811,8.0811,7.7096,7.9882,45970.0],["2015-10-29",8.0347,8.0811,7.6167,7.8024,51530.0],["2015-10-30",8.0347,8.0347,7.4773,7.7096,61700.0],["2015-11-02",7.5702,11.1464,7.5702,10.0317,125300.0],["2015-11-03",9.9606,10.4349,8.7748,8.7748,62490.0],["2015-11-04",8.7748,9.4388,8.3479,8.6325,50990.0],["2015-11-05",8.8222,9.344,8.6325,9.0594,51210.0],["2015-11-06",9.0594,9.2017,8.2056,8.3479,43650.0],["2015-11-09",8.3005,8.5376,8.0159,8.0633,23830.0],["2015-11-10",8.1582,8.3479,8.0159,8.0159,31600.0],["2015-11-11",8.0633,8.1582,7.9685,7.9685,44440.0],["2015-11-12",7.921,7.9685,7.3519,7.6839,38330.0],["2015-11-13",7.8736,7.921,7.4467,7.8262,43850.0],["2015-11-16",7.8262,8.0159,7.6364,7.8262,31630.0],["2015-11-17",7.9685,8.0633,7.6364,7.6364,30260.0],["2015-11-18",7.6364,7.8262,7.257,7.3044,38360.0],["2015-11-19",7.3044,7.4941,6.9724,7.0198,52770.0],["2015-11-20",7.1147,7.3993,6.9724,7.2096,39500.0],["2015-11-23",7.589,8.3005,7.589,8.2056,64900.0],["2015-11-24",8.3005,8.3005,8.0633,8.2056,34550.0],["2015-11-25",8.1582,8.3005,8.0159,8.3005,20790.0],["2015-11-27",8.0633,8.3005,8.0633,8.253,8540.0],["2015-11-30",8.3005,8.3479,8.1108,8.3005,22950.0],["2015-12-01",8.3005,8.3953,7.8262,7.8736,37860.0],["2015-12-02",7.8262,8.0159,7.3519,7.4467,29060.0],["2015-12-03",7.4467,7.4467,7.1147,7.257,30760.0],["2015-12-04",7.257,7.3519,6.9724,7.0198,52090.0],["2015-12-07",6.925,6.9724,6.4981,6.5455,61860.0],["2015-12-08",6.4032,6.4507,6.1186,6.1661,59340.0],["2015-12-09",6.2609,6.4507,6.1186,6.1661,47880.0],["2015-12-10",6.1661,6.2135,5.7866,5.7866,49220.0],["2015-12-11",5.7392,5.7866,5.5969,5.6443,47920.0],["2015-12-14",5.6443,5.6918,5.2649,5.3123,67360.0],["2015-12-15",5.3123,5.3123,4.7431,4.838,87540.0],["2015-12-16",4.9329,5.5495,4.7431,5.3123,66740.0],["2015-12-17",5.4546,5.5969,5.0752,5.0752,32130.0],["2015-12-18",5.0751,5.2174,4.7431,4.9803,114890.0],["2015-12-21",4.8854,5.0277,4.7431,4.9803,57930.0],["2015-12-22",4.9803,5.3123,4.838,5.17,60540.0],["2015-12-23",5.2174,5.8815,5.2174,5.6443,74100.0],["2015-12-24",5.8341,6.3558,5.7392,6.3558,44000.0],["2015-12-28",6.3084,6.3084,5.4546,5.4546,58350.0],["2015-12-29",5.5495,5.6918,5.0277,5.6918,84130.0],["2015-12-30",5.6443,5.6443,5.1226,5.3123,51910.0],["2015-12-31",5.3123,6.0238,4.9803,6.0238,95020.0],["2016-01-04",6.0238,6.0712,5.502,5.6443,36870.0],["2016-01-05",5.8341,5.8815,5.5495,5.8341,29740.0],["2016-01-06",5.7866,5.7866,5.502,5.5969,27880.0],["2016-01-07",5.5495,5.5969,5.2649,5.3123,29590.0],["2016-01-08",5.4546,5.4546,5.0751,5.2174,27610.0],["2016-01-11",5.1226,5.17,4.7906,4.838,48390.0],["2016-01-12",4.838,4.9803,4.1265,4.1265,116690.0],["2016-01-13",4.1265,4.1265,3.9842,4.1265,48140.0],["2016-01-14",4.1265,4.1265,3.9842,4.1265,30020.0],["2016-01-15",4.0317,4.1265,3.9842,4.0791,28840.0],["2016-01-19",4.0791,4.0791,3.3202,3.3676,58480.0],["2016-01-20",3.3676,3.3676,2.3716,3.2728,114720.0],["2016-01-21",3.4151,4.2214,3.3202,4.174,66370.0],["2016-01-22",4.2688,5.9289,4.2688,5.5495,103070.0],["2016-01-25",5.6443,5.6443,5.3123,5.502,36900.0],["2016-01-26",5.3597,5.8815,5.17,5.5495,27980.0],["2016-01-27",5.502,5.6918,5.17,5.5495,27270.0],["2016-01-28",5.6918,5.6918,5.3597,5.3597,28090.0],["2016-01-29",5.502,5.6918,5.4072,5.502,26460.0],["2016-02-01",5.3597,5.6918,5.3597,5.6918,35740.0],["2016-02-02",5.6443,5.6918,5.3597,5.5495,36970.0],["2016-02-03",5.6728,5.8701,5.3275,5.6728,25840.0],["2016-02-04",5.8208,6.1661,4.9822,5.4755,70930.0],["2016-02-05",5.7221,5.8208,5.1302,5.3768,15050.0],["2016-02-08",5.1795,5.3275,4.9329,4.9329,43560.0],["2016-02-09",4.9329,4.9822,4.1436,4.5382,42460.0],["2016-02-10",4.6369,4.9329,4.5876,4.5876,16580.0],["2016-02-11",4.7849,4.7849,4.4889,4.7849,21720.0],["2016-02-12",5.4755,5.4755,5.0808,5.1302,38520.0],["2016-02-16",5.1795,5.6728,4.7849,4.8342,43960.0],["2016-02-17",4.8342,5.3275,4.7849,4.7849,27860.0],["2016-02-18",4.6862,4.8835,4.2373,4.3113,52300.0],["2016-02-19",4.2669,4.2669,4.0104,4.1979,48500.0],["2016-02-22",4.2225,4.4642,4.1979,4.4494,34400.0],["2016-02-23",4.4494,4.4642,4.1929,4.2077,24800.0],["2016-02-24",4.1683,4.2127,4.0104,4.2127,46900.0],["2016-02-25",4.0696,4.0943,3.601,3.7095,100300.0],["2016-02-26",3.8378,3.8723,3.7046,3.8526,23200.0],["2016-02-29",3.8082,4.5136,3.8082,4.479,71100.0],["2016-03-01",4.6862,5.0512,3.9463,4.7355,256300.0],["2016-03-02",4.8391,4.8391,4.1831,4.6813,142300.0],["2016-03-03",4.6418,4.8342,4.5728,4.7701,61400.0],["2016-03-04",4.8342,5.8356,4.7701,5.5495,236000.0],["2016-03-07",5.7418,6.8369,5.7418,6.0921,139600.0],["2016-03-08",6.1513,6.2055,5.4903,5.5988,199200.0],["2016-03-09",5.7912,5.9145,5.6679,5.7468,24300.0],["2016-03-10",5.7468,5.8158,5.5001,5.5791,16600.0],["2016-03-11",5.4755,5.806,5.1795,5.3028,71000.0],["2016-03-14",5.2042,5.3817,5.2042,5.3817,21900.0],["2016-03-15",5.4212,5.4212,4.5629,4.6665,93000.0],["2016-03-16",4.5876,4.6369,4.4149,4.5333,45500.0],["2016-03-17",4.5629,4.7503,4.5432,4.6862,75300.0],["2016-03-18",4.6961,4.7602,4.5678,4.5678,31800.0],["2016-03-21",4.5629,4.6467,4.4149,4.5185,42000.0],["2016-03-22",4.4297,4.6862,4.2571,4.6813,32800.0],["2016-03-23",4.5876,4.6517,4.331,4.4198,41400.0],["2016-03-24",4.2916,4.4396,4.2669,4.3853,116300.0],["2016-03-28",4.3458,4.3804,4.1584,4.2571,94500.0],["2016-03-29",4.1633,4.1633,3.7095,3.818,106800.0],["2016-03-30",3.9414,3.9808,3.5369,3.5517,82600.0],["2016-03-31",3.5517,3.6996,3.3987,3.6996,180400.0],["2016-04-01",3.5763,3.8723,3.5171,3.8476,49500.0],["2016-04-04",3.9463,4.0696,3.8328,3.8822,76300.0],["2016-04-05",3.8131,3.9611,3.7687,3.9315,34200.0],["2016-04-06",3.9463,4.1189,3.7835,3.9118,59400.0],["2016-04-07",3.9019,3.9216,3.8378,3.8822,32300.0],["2016-04-08",3.9068,4.1732,3.892,4.1485,54200.0],["2016-04-11",4.1485,4.6172,4.1485,4.3064,45100.0],["2016-04-12",4.3656,4.6122,4.3508,4.5284,32200.0],["2016-04-13",4.558,4.9329,4.5037,4.9131,98300.0],["2016-04-14",4.9329,5.2091,4.8786,4.9082,53500.0],["2016-04-15",4.8441,5.0956,4.7553,5.0118,20100.0],["2016-04-18",4.9279,5.1499,4.8391,5.1055,25500.0],["2016-04-19",5.0956,5.5248,5.0956,5.4903,42300.0],["2016-04-20",5.5248,6.0477,5.4607,5.7912,89400.0],["2016-04-21",5.88,6.6002,5.88,6.1858,163200.0],["2016-04-22",6.1858,6.4078,6.0723,6.245,56100.0],["2016-04-25",6.245,6.4522,6.0921,6.1414,74900.0],["2016-04-26",6.1414,6.4127,5.9786,6.393,51300.0],["2016-04-27",6.4571,6.7136,6.393,6.536,56600.0],["2016-04-28",6.5114,6.6298,6.467,6.5114,48200.0],["2016-04-29",6.536,6.7136,6.2697,6.3585,40900.0],["2016-05-02",6.4127,6.7333,6.2401,6.7235,57200.0],["2016-05-03",6.6878,6.9224,6.5909,6.7388,50200.0],["2016-05-04",6.7592,6.8,6.5092,6.5398,28300.0],["2016-05-05",6.6317,6.6317,5.892,6.0654,68800.0],["2016-05-06",5.892,6.7031,5.6624,6.6419,47400.0],["2016-05-09",6.5245,6.7592,6.3001,6.7592,35900.0],["2016-05-10",6.7847,6.9377,6.198,6.2797,67900.0],["2016-05-11",6.2746,6.2746,5.943,6.2032,68700.0],["2016-05-12",6.2287,6.244,5.8257,6.0348,79700.0],["2016-05-13",6.1164,6.1623,5.8053,5.892,45500.0],["2016-05-16",5.892,6.1011,5.892,5.9787,38300.0],["2016-05-17",5.9685,6.0654,5.892,5.943,25000.0],["2016-05-18",5.9481,5.9481,5.6726,5.7389,25700.0],["2016-05-19",5.6624,5.8767,5.5655,5.7593,29900.0],["2016-05-20",5.8155,5.892,5.6675,5.7746,16600.0],["2016-05-23",5.7032,5.9073,5.5655,5.6114,20200.0],["2016-05-24",5.5604,5.5757,5.3206,5.3818,49400.0],["2016-05-25",5.3614,5.9277,5.3359,5.7797,39800.0],["2016-05-26",5.8665,5.8869,5.4584,5.4839,22300.0],["2016-05-27",5.5859,5.8206,5.5859,5.6879,39400.0],["2016-05-31",5.6216,5.7338,5.5349,5.5859,28200.0],["2016-06-01",5.5859,5.8461,5.4686,5.6522,42000.0],["2016-06-02",5.6063,5.7491,5.5349,5.7236,16400.0],["2016-06-03",5.6777,5.8206,5.642,5.6726,25300.0],["2016-06-06",5.744,6.2899,5.7083,6.2491,65700.0],["2016-06-07",6.2491,6.8918,6.2338,6.6623,118500.0],["2016-06-08",6.7694,7.6978,6.7592,7.6468,165200.0],["2016-06-09",7.6009,7.6009,7.1469,7.1673,73000.0],["2016-06-10",7.2642,7.2693,7.1418,7.1826,72500.0],["2016-06-13",7.1622,7.6213,7.1622,7.3815,22900.0],["2016-06-14",7.4887,7.6978,7.2183,7.3611,67700.0],["2016-06-15",7.2846,7.6672,7.2846,7.5295,49500.0],["2016-06-16",7.4887,7.4887,7.2183,7.3969,36400.0],["2016-06-17",7.4071,7.4071,7.2744,7.3458,51700.0],["2016-06-20",7.4071,9.6516,7.3458,9.2435,199600.0],["2016-06-21",9.1823,9.2435,8.3406,8.3814,56500.0],["2016-06-22",8.2845,8.5497,8.1773,8.1773,44200.0],["2016-06-23",8.3406,8.8252,8.2233,8.5548,46900.0],["2016-06-24",8.2437,8.4681,8.009,8.0396,34200.0],["2016-06-27",8.0192,8.0192,7.1622,7.3152,79600.0],["2016-06-28",7.4275,7.7999,7.4275,7.6162,25900.0],["2016-06-29",7.7948,8.1008,7.6825,8.0447,30700.0],["2016-06-30",8.0549,8.4018,7.2846,7.3203,88700.0],["2016-07-01",7.1979,7.6366,7.1928,7.3764,30000.0],["2016-07-05",7.3458,7.7743,7.1265,7.6774,70200.0],["2016-07-06",7.6519,9.1262,7.6519,8.9374,173700.0],["2016-07-07",8.9476,9.0242,8.2947,8.3202,40300.0],["2016-07-08",8.3406,8.8762,8.3406,8.7691,39200.0],["2016-07-11",8.8966,8.968,8.6212,8.6416,46000.0],["2016-07-12",8.7232,9.7026,8.6263,9.6159,118800.0],["2016-07-13",9.6159,9.6873,9.1721,9.5598,40300.0],["2016-07-14",9.5955,9.9475,9.4323,9.871,45000.0],["2016-07-15",9.8149,10.6974,9.6567,10.4831,85700.0],["2016-07-18",10.4474,11.3758,10.3046,10.9984,91100.0],["2016-07-19",11.0392,11.0392,10.4882,10.5086,42800.0],["2016-07-20",10.5443,10.6923,10.0852,10.6056,29000.0],["2016-07-21",10.6566,11.6003,10.6566,11.5901,56600.0],["2016-07-22",11.5238,11.5238,10.7382,10.8198,59800.0],["2016-07-25",10.8351,10.983,10.2842,10.4219,46900.0],["2016-07-26",10.4219,12.1818,10.274,11.9574,105800.0],["2016-07-27",11.9115,12.238,11.6003,12.0798,49900.0],["2016-07-28",12.0696,12.2278,11.3146,11.3299,31300.0],["2016-07-29",11.2024,12.7532,11.0749,12.4369,121000.0],["2016-08-01",12.4471,14.2734,12.2023,14.0081,283300.0],["2016-08-02",14.0285,14.7121,13.2174,13.3041,131300.0],["2016-08-03",13.3041,13.3041,12.837,13.2003,57100.0],["2016-08-04",12.9667,13.6571,12.8733,13.5948,50400.0],["2016-08-05",13.7661,14.8147,13.7661,14.2592,75000.0],["2016-08-08",14.4098,15.2455,14.1035,14.1243,112000.0],["2016-08-09",13.9166,14.3475,12.4632,12.5411,249400.0],["2016-08-10",12.5618,12.5878,10.9112,10.989,212000.0],["2016-08-11",11.0046,11.4614,10.3869,10.5997,182600.0],["2016-08-12",10.5426,10.8904,10.2519,10.3505,74500.0],["2016-08-15",9.9716,11.1603,9.9716,10.906,119400.0],["2016-08-16",10.9319,11.3939,10.797,10.8229,39900.0],["2016-08-17",10.7035,10.7295,10.1637,10.4647,58000.0],["2016-08-18",10.6049,11.3264,10.4544,10.8748,59400.0],["2016-08-19",10.8748,10.8748,10.2467,10.4076,62200.0],["2016-08-22",10.2311,10.3557,10.0079,10.1481,40400.0],["2016-08-23",10.1741,10.3298,10.1741,10.2675,40500.0],["2016-08-24",10.3661,10.3661,9.4214,9.4889,59000.0],["2016-08-25",9.4214,10.0183,9.4214,9.764,38300.0],["2016-08-26",9.8107,9.9716,9.4992,9.5771,48400.0],["2016-08-29",9.5615,9.7017,9.4318,9.6031,44600.0],["2016-08-30",9.6394,9.8989,9.4525,9.5719,35700.0],["2016-08-31",9.5512,9.6498,9.1099,9.1099,68300.0],["2016-09-01",9.0892,9.0944,8.6168,8.8504,88900.0],["2016-09-02",8.9386,9.5511,8.8556,9.4733,34700.0],["2016-09-06",9.4992,10.117,9.3954,10.091,67900.0],["2016-09-07",10.1844,11.6379,10.1844,11.4925,347400.0],["2016-09-08",11.4718,13.8907,11.3939,13.7505,664100.0],["2016-09-09",13.4858,13.9634,12.9823,13.4079,436700.0],["2016-09-12",12.9771,14.197,12.6137,13.7194,629800.0],["2016-09-13",13.4599,13.8388,12.7176,13.5896,162700.0],["2016-09-14",13.3457,13.6883,12.8318,13.1069,111100.0],["2016-09-15",13.3508,15.2092,12.9771,14.1139,366300.0],["2016-09-16",13.8596,14.3631,13.6415,14.1606,79000.0],["2016-09-19",14.1606,15.4947,14.1606,14.3475,173400.0],["2016-09-20",14.3527,14.5915,13.7194,13.9841,90800.0],["2016-09-21",14.1191,14.3215,13.5792,14.2489,81200.0],["2016-09-22",14.2696,14.6018,13.9634,14.2385,96900.0],["2016-09-23",14.0776,14.5447,14.062,14.2748,53000.0],["2016-09-26",14.1918,14.6641,13.4131,14.2385,125500.0],["2016-09-27",14.0983,14.6641,13.8025,14.5551,109400.0],["2016-09-28",14.5655,14.9963,14.1347,14.8666,90600.0],["2016-09-29",14.8977,15.4376,13.8128,14.2177,172800.0],["2016-09-30",14.2229,14.7368,14.1191,14.4825,65900.0],["2016-10-03",14.4305,14.5447,14.2644,14.5447,40400.0],["2016-10-04",14.5344,14.5344,13.8025,14.4513,67500.0],["2016-10-05",14.5084,16.2421,14.0828,15.8321,475000.0],["2016-10-06",16.1799,16.1799,14.9912,15.1573,108100.0],["2016-10-07",14.8718,15.3078,14.2748,15.0534,68000.0],["2016-10-10",15.2559,15.7127,14.8562,15.3908,93200.0],["2016-10-11",15.2611,15.3597,14.8354,15.1313,82900.0],["2016-10-12",15.0534,15.4064,14.7991,15.0534,65700.0],["2016-10-13",14.8821,15.3753,14.4513,15.3026,119900.0],["2016-10-14",15.1573,15.3389,14.7991,15.0119,44400.0],["2016-10-17",14.877,15.3182,14.7991,15.0483,93400.0],["2016-10-18",15.0534,15.8217,14.8977,15.666,61900.0],["2016-10-19",15.5725,16.2422,15.5673,15.7698,67500.0],["2016-10-20",15.5985,15.967,15.1728,15.6815,41600.0],["2016-10-21",15.4947,15.9982,15.2351,15.6089,55000.0],["2016-10-24",15.4168,15.6608,14.7991,15.1209,85300.0],["2016-10-25",15.1209,15.2144,14.3319,14.5344,51800.0],["2016-10-26",14.4046,14.6018,13.9374,14.0568,58300.0],["2016-10-27",14.0205,14.415,13.8855,13.9634,36300.0],["2016-10-28",13.8025,14.2073,13.0342,13.4962,76900.0],["2016-10-31",13.4183,14.1451,13.2367,14.1451,31300.0],["2016-11-01",13.9893,14.8458,13.6519,14.742,94700.0],["2016-11-02",14.5344,15.0275,14.3008,14.8199,66100.0],["2016-11-03",14.6089,16.4812,14.6089,16.4548,85700.0],["2016-11-04",16.1383,16.7712,15.7217,16.0856,87800.0],["2016-11-07",16.3229,16.8767,14.6353,15.4527,95800.0],["2016-11-08",15.5055,16.8767,15.3473,16.5866,181400.0],["2016-11-09",16.9558,18.2743,16.9294,17.4832,191700.0],["2016-11-10",18.1161,19.9883,17.9579,18.5644,153000.0],["2016-11-11",18.4062,19.5137,17.3777,19.2236,75100.0],["2016-11-14",19.25,21.0959,19.25,20.7003,148500.0],["2016-11-15",20.674,21.0695,19.6455,19.7774,84300.0],["2016-11-16",19.3818,20.6212,19.2236,20.252,84800.0],["2016-11-17",20.8058,20.8322,18.4853,18.5116,108000.0],["2016-11-18",18.2216,18.4062,16.613,17.8788,116700.0],["2016-11-21",17.9842,18.749,17.9315,18.5644,41300.0],["2016-11-22",19.039,19.097,18.037,18.5644,55000.0],["2016-11-23",18.3798,19.2236,17.9579,19.1972,54200.0],["2016-11-25",19.25,19.3186,17.9842,18.8544,71700.0],["2016-11-28",18.8281,19.039,17.6678,17.9051,56600.0],["2016-11-29",17.7733,18.3007,17.0086,17.7205,68500.0],["2016-11-30",18.5644,18.5644,17.4305,17.4568,47000.0],["2016-12-01",17.6151,18.1425,17.6151,17.9579,33800.0],["2016-12-02",18.1161,18.3059,17.6203,17.9842,77900.0],["2016-12-05",18.2743,18.5116,17.7205,17.8788,50500.0],["2016-12-06",17.826,18.0106,17.6942,17.7205,37700.0],["2016-12-07",17.9579,19.6666,17.9262,18.3271,210300.0],["2016-12-08",18.5116,19.3027,18.5116,19.1709,46900.0],["2016-12-09",19.1973,19.25,18.1003,18.4589,52700.0],["2016-12-12",18.6171,18.8281,17.9368,18.3534,34500.0],["2016-12-13",18.6171,19.25,17.9579,19.2236,61900.0],["2016-12-14",19.25,20.5157,18.8808,19.6455,116900.0],["2016-12-15",19.6983,19.962,19.2764,19.5137,93800.0],["2016-12-16",19.3818,19.5401,19.0127,19.2236,38500.0],["2016-12-19",19.0654,19.1972,18.2216,18.3007,66500.0],["2016-12-20",18.327,18.6435,18.2268,18.2743,30600.0],["2016-12-21",18.4062,18.8017,18.1952,18.5644,40900.0],["2016-12-22",18.8808,18.9546,17.441,17.5096,65100.0],["2016-12-23",17.4568,18.037,17.4568,17.6942,29000.0],["2016-12-27",17.7733,18.1108,17.6151,17.7733,36800.0],["2016-12-28",17.7469,17.8735,16.9294,17.2723,63300.0],["2016-12-29",17.2459,17.5096,16.882,17.5096,61000.0],["2016-12-30",17.4832,17.5518,16.8503,17.0349,67400.0],["2017-01-03",17.2986,17.5623,17.0349,17.4832,51900.0],["2017-01-04",17.5887,18.6171,17.325,17.9842,53400.0],["2017-01-05",17.9315,18.4009,17.5887,18.1952,34100.0],["2017-01-06",18.1952,18.3798,17.7996,17.9842,20700.0],["2017-01-09",17.8788,17.9842,17.2195,17.2986,45700.0],["2017-01-10",17.3777,18.037,16.9558,17.7996,46900.0],["2017-01-11",17.7733,18.5907,17.6994,18.3534,22300.0],["2017-01-12",18.3534,18.538,18.1688,18.4853,21700.0],["2017-01-13",18.5116,18.5116,18.2479,18.4853,14500.0],["2017-01-17",18.4589,19.5137,18.4589,19.25,58900.0],["2017-01-18",19.25,19.6192,18.4853,18.9863,49500.0],["2017-01-19",18.9072,19.3555,18.9072,19.3027,20200.0],["2017-01-20",19.461,19.6983,19.1445,19.3027,34000.0],["2017-01-23",19.3818,19.6719,19.2342,19.3291,57700.0],["2017-01-24",19.5137,19.635,19.0918,19.5928,45300.0],["2017-01-25",19.6719,20.5949,19.6719,20.4103,68500.0],["2017-01-26",20.4366,21.0168,19.2553,20.0147,45400.0],["2017-01-27",19.8829,20.1729,19.5401,20.0147,21000.0],["2017-01-30",19.8565,19.8565,19.039,19.6192,17600.0],["2017-01-31",19.6455,19.751,19.3027,19.3027,16400.0],["2017-02-01",19.4873,19.8829,19.1972,19.4609,11100.0],["2017-02-02",19.3027,19.4873,19.1709,19.2764,26200.0],["2017-02-03",19.3565,19.8103,19.1963,19.7569,27900.0],["2017-02-06",19.5433,19.6234,18.6623,18.7424,35100.0],["2017-02-07",18.689,18.8492,18.3152,18.7157,29700.0],["2017-02-08",18.6089,18.689,18.0749,18.3419,49500.0],["2017-02-09",18.3686,19.0361,18.3686,19.0361,30000.0],["2017-02-10",19.0361,19.9705,18.956,19.8637,41600.0],["2017-02-13",20.0506,20.3443,20.0239,20.0773,60500.0],["2017-02-14",19.8637,20.4244,19.8637,20.4244,100800.0],["2017-02-15",20.4244,22.4001,20.4244,21.9462,170900.0],["2017-02-16",21.4122,22.053,21.3589,22.0263,147100.0],["2017-02-17",21.9195,22.2666,21.7059,21.9462,87900.0],["2017-02-21",21.9462,22.0263,21.4389,21.7059,45900.0],["2017-02-22",21.4122,21.4923,20.7181,20.9851,40600.0],["2017-02-23",21.172,22.32,20.9851,21.4656,324700.0],["2017-02-24",21.1186,22.1331,21.1186,22.1331,57700.0],["2017-02-27",22.1598,23.1743,22.1598,22.7739,173600.0],["2017-02-28",22.8273,24.1622,22.6938,23.5481,112900.0],["2017-03-01",23.735,24.3491,23.2544,23.2544,113100.0],["2017-03-02",23.2544,23.2544,22.2185,22.4001,53300.0],["2017-03-03",22.2399,22.587,21.8928,22.4802,34900.0],["2017-03-06",22.3467,22.4001,20.2428,21.1186,93900.0],["2017-03-07",20.9584,20.9584,20.3443,20.7181,132100.0],["2017-03-08",20.8516,21.8394,20.7448,21.4656,59400.0],["2017-03-09",21.0919,21.5244,19.8904,20.3977,64700.0],["2017-03-10",20.5579,21.2841,20.5579,20.9317,49500.0],["2017-03-13",20.8516,21.0919,20.4137,21.0385,46900.0],["2017-03-14",20.8249,21.3588,20.7234,21.1453,56800.0],["2017-03-15",21.1453,21.3321,20.8516,21.1186,32300.0],["2017-03-16",21.1186,21.2521,20.638,20.9584,42000.0],["2017-03-17",20.9851,21.0652,20.0506,20.7715,132600.0],["2017-03-20",20.6647,21.0919,20.2589,21.0385,37100.0],["2017-03-21",21.1186,21.2254,19.8904,20.0506,54400.0],["2017-03-22",19.9705,20.1574,19.57,19.57,27400.0],["2017-03-23",19.5433,19.7569,19.223,19.3298,28000.0],["2017-03-24",19.4899,19.4899,18.4273,18.9293,48900.0],["2017-03-27",18.5021,19.0094,18.5021,18.9026,19400.0],["2017-03-28",18.8492,19.4099,18.8492,19.3565,19100.0],["2017-03-29",19.3565,20.5045,19.3565,20.3443,53200.0],["2017-03-30",20.2909,20.5205,19.4098,19.4365,27500.0],["2017-03-31",19.4365,20.4084,19.1963,19.3031,75000.0],["2017-04-03",19.3031,19.3031,18.9026,18.956,31800.0],["2017-04-04",18.9293,19.2176,18.6089,19.1162,39300.0],["2017-04-05",19.1429,19.5594,18.9026,19.4099,52800.0],["2017-04-06",19.2764,19.9438,19.2764,19.4099,18400.0],["2017-04-07",19.4099,19.7836,19.1429,19.7569,13800.0],["2017-04-10",19.4099,19.9438,19.4099,19.8904,31000.0],["2017-04-11",19.8904,20.104,19.6768,19.9972,38400.0],["2017-04-12",19.4366,19.9171,19.3458,19.3832,42600.0],["2017-04-13",19.4099,19.7569,18.689,18.7691,27400.0],["2017-04-17",18.689,19.1963,17.1138,18.0215,98200.0],["2017-04-18",17.6477,17.9414,17.5143,17.7545,44900.0],["2017-04-19",17.621,17.888,17.4342,17.4609,31100.0],["2017-04-20",17.541,17.8613,17.4342,17.6211,36400.0],["2017-04-21",17.541,17.6477,16.8895,17.4342,47400.0],["2017-04-24",17.3808,17.6211,16.7934,17.1138,65200.0],["2017-04-25",17.007,17.6477,17.007,17.3274,47300.0],["2017-04-26",17.3274,17.7545,17.3274,17.6477,43800.0],["2017-04-27",17.5143,17.6477,17.3541,17.4075,49100.0],["2017-04-28",17.4075,17.541,16.9803,17.0604,23600.0],["2017-05-01",17.2206,17.5143,16.9536,17.4075,45700.0],["2017-05-02",17.3541,18.3419,17.274,17.9681,35800.0],["2017-05-03",17.9681,18.4282,17.9681,18.4282,35800.0],["2017-05-04",18.4823,18.4823,17.9681,18.1846,23200.0],["2017-05-05",18.2117,18.4011,18.1034,18.1846,13200.0],["2017-05-08",17.914,18.2387,17.8869,18.2117,15600.0],["2017-05-09",18.2658,18.4552,18.1034,18.1846,30500.0],["2017-05-10",17.5893,17.7787,17.0156,17.5893,52600.0],["2017-05-11",17.481,17.7192,17.3403,17.6434,32500.0],["2017-05-12",17.4269,17.7246,17.3999,17.4269,39800.0],["2017-05-15",17.454,17.7787,17.3999,17.3999,30100.0],["2017-05-16",17.2104,17.454,17.2104,17.3187,24800.0],["2017-05-17",17.1293,17.4107,16.6097,17.3457,55900.0],["2017-05-18",17.2104,17.2104,16.6205,16.994,37000.0],["2017-05-19",17.0751,17.1347,16.7775,16.8045,22000.0],["2017-05-22",16.7775,16.8911,15.5868,15.6951,116800.0],["2017-05-23",15.5868,15.9386,14.6397,15.3162,115300.0],["2017-05-24",15.3433,15.9115,15.3433,15.7762,57000.0],["2017-05-25",15.7762,16.128,15.7762,16.0468,60700.0],["2017-05-26",16.1821,16.2904,15.9657,16.128,13100.0],["2017-05-30",16.2633,16.3174,15.8033,15.8845,23600.0],["2017-05-31",15.8574,16.128,15.6951,15.6951,47700.0],["2017-06-01",15.9115,15.9548,15.5327,15.6951,112500.0],["2017-06-02",15.5597,15.7383,15.0185,15.4244,124200.0],["2017-06-05",15.4244,15.5922,15.0997,15.1268,42000.0],["2017-06-06",15.0997,15.3974,15.0618,15.0727,18500.0],["2017-06-07",15.0727,15.1809,14.9374,15.1268,40200.0],["2017-06-08",14.9374,15.2621,14.9374,15.1538,25600.0],["2017-06-09",15.0997,15.3974,14.9644,15.1809,28200.0],["2017-06-12",15.235,15.3703,15.1268,15.1268,11300.0],["2017-06-13",15.2621,15.9224,15.2621,15.8574,16300.0],["2017-06-14",15.9657,16.1605,14.9428,15.2891,32500.0],["2017-06-15",15.0997,15.2891,14.9915,15.1268,24200.0],["2017-06-16",14.9915,15.1268,14.8832,14.8832,39000.0],["2017-06-19",14.8832,15.2621,14.8832,14.8832,16300.0],["2017-06-20",14.8832,15.0348,14.6126,14.6668,18600.0],["2017-06-21",14.6668,14.8075,14.3691,14.6397,26100.0],["2017-06-22",14.5585,14.6938,14.342,14.6668,14300.0],["2017-06-23",14.5856,15.1268,14.4503,14.9915,16500.0],["2017-06-26",14.8832,15.0835,14.3962,14.775,27500.0],["2017-06-27",14.6938,14.9482,14.3962,14.4232,19900.0],["2017-06-28",14.6668,14.8075,14.5315,14.7155,17800.0],["2017-06-29",14.6668,14.9103,14.3962,14.9103,7900.0],["2017-06-30",14.9374,14.9915,14.342,14.9103,40300.0],["2017-07-03",15.0727,15.0727,14.6126,14.6126,26600.0],["2017-07-05",14.6126,14.9103,14.6126,14.7479,9500.0],["2017-07-06",14.7479,14.9374,14.6668,14.8562,7700.0],["2017-07-07",14.9644,15.1538,14.5856,14.6126,23400.0],["2017-07-10",14.5315,14.9103,14.5315,14.7479,14000.0],["2017-07-11",14.6397,14.8021,14.4773,14.6126,38700.0],["2017-07-12",14.7479,15.1538,14.4773,14.9915,30300.0],["2017-07-13",15.0456,15.1268,14.8021,15.0997,5300.0],["2017-07-14",15.0727,15.8033,15.0727,15.6139,18300.0],["2017-07-17",15.5056,15.8304,15.4244,15.5056,18900.0],["2017-07-18",15.6409,15.7221,15.3703,15.4786,6300.0],["2017-07-19",15.6139,15.7492,15.3433,15.5597,3700.0],["2017-07-20",15.6139,15.6409,15.0997,15.0997,18300.0],["2017-07-21",15.1268,15.1268,14.5585,14.9644,13900.0],["2017-07-24",14.8291,15.235,14.7479,15.1809,22200.0],["2017-07-25",15.2891,15.3487,15.051,15.0997,6300.0],["2017-07-26",15.208,15.4894,14.9915,15.1538,19000.0],["2017-07-27",15.0727,15.3162,14.8832,15.0997,13100.0],["2017-07-28",14.8832,15.2621,14.8832,15.1809,12700.0],["2017-07-31",15.0456,15.2891,15.0456,15.0997,47100.0],["2017-08-01",14.775,15.2891,14.775,15.1538,32900.0],["2017-08-02",14.775,15.3974,14.775,15.208,31400.0],["2017-08-03",15.263,15.6205,15.263,15.483,10100.0],["2017-08-04",15.923,15.9505,15.4555,15.6755,16700.0],["2017-08-07",15.538,15.6755,15.3455,15.593,21700.0],["2017-08-08",15.7305,15.7305,14.4379,14.713,35700.0],["2017-08-09",14.6855,15.318,14.0804,15.1255,28400.0],["2017-08-10",15.0155,15.0155,14.6084,14.988,18200.0],["2017-08-11",14.823,15.0705,14.6854,14.823,24100.0],["2017-08-14",15.153,15.263,14.1629,14.3554,25700.0],["2017-08-15",14.4654,14.8284,14.2179,14.2454,19800.0],["2017-08-16",14.3554,14.3554,13.7504,13.8329,26700.0],["2017-08-17",13.8879,13.9979,13.7504,13.9704,17800.0],["2017-08-18",13.6404,13.9704,13.5029,13.7229,26500.0],["2017-08-21",13.5304,13.5579,13.0904,13.4204,50400.0],["2017-08-22",13.4204,13.5854,13.1454,13.1454,26900.0],["2017-08-23",13.1454,13.2004,12.7604,13.2004,80800.0],["2017-08-24",13.0904,13.1454,12.8429,12.8704,9300.0],["2017-08-25",12.8704,13.0904,12.8704,12.9529,6700.0],["2017-08-28",12.8979,12.9529,12.7879,12.8154,11500.0],["2017-08-29",12.7879,12.8704,12.6504,12.6504,10700.0],["2017-08-30",12.6504,13.9979,12.5459,13.9429,58100.0],["2017-08-31",14.0804,14.4159,13.6954,13.7779,26500.0],["2017-09-01",13.7779,14.1079,13.7229,13.7504,14100.0],["2017-09-05",13.7229,13.7504,13.3434,13.5304,25100.0],["2017-09-06",13.5579,13.9154,13.4754,13.8054,8900.0],["2017-09-07",13.8054,13.8054,13.3929,13.4479,9900.0],["2017-09-08",13.3654,13.6404,13.1179,13.6404,14500.0],["2017-09-11",13.3654,13.9759,13.3654,13.6954,17000.0],["2017-09-12",13.6679,13.6954,13.1454,13.4204,18400.0],["2017-09-13",13.3929,13.7229,13.3929,13.6679,12400.0],["2017-09-14",13.7779,13.9869,13.6404,13.7229,35300.0],["2017-09-15",13.6129,13.9924,13.5854,13.8604,28600.0],["2017-09-18",13.8879,13.9429,13.5304,13.8879,25300.0],["2017-09-19",13.7229,13.8329,13.7229,13.8054,5800.0],["2017-09-20",13.8604,13.8604,13.5304,13.7504,19600.0],["2017-09-21",13.5304,13.7779,13.4754,13.7779,20600.0],["2017-09-22",13.7779,13.8879,13.7504,13.7779,16500.0],["2017-09-25",13.8054,14.1079,13.8054,14.0804,10700.0],["2017-09-26",14.0254,14.2674,13.8054,13.9704,15600.0],["2017-09-27",13.9704,14.0804,13.6954,13.7229,11100.0],["2017-09-28",13.6404,13.8384,13.3929,13.5854,20200.0],["2017-09-29",13.6954,13.6954,13.2004,13.6129,17100.0],["2017-10-02",13.5029,13.6239,13.2004,13.3929,13300.0],["2017-10-03",13.2004,13.8549,13.0629,13.6954,25300.0],["2017-10-04",13.8054,13.9979,13.7229,13.9154,12900.0],["2017-10-05",14.0254,14.4104,14.0254,14.3279,17200.0],["2017-10-06",14.2729,14.3554,13.8879,14.1904,20100.0],["2017-10-09",13.9979,14.1354,13.7284,14.0254,20800.0],["2017-10-10",13.8604,14.1629,13.1729,13.4204,44000.0],["2017-10-11",13.4754,14.6029,13.4754,14.3554,26300.0],["2017-10-12",14.1354,14.1739,14.0034,14.1354,8400.0],["2017-10-13",14.1904,14.2454,13.9154,14.1629,10100.0],["2017-10-16",14.1354,14.3994,14.0584,14.3829,15100.0],["2017-10-17",14.2729,14.6029,14.1079,14.5204,8500.0],["2017-10-18",14.4379,15.318,14.4379,14.9055,43000.0],["2017-10-19",14.933,14.977,14.5204,14.603,9900.0],["2017-10-20",14.768,14.8505,14.4929,14.5754,9600.0],["2017-10-23",14.4929,14.5754,14.1079,14.2454,14500.0],["2017-10-24",14.2454,14.2454,14.1134,14.2454,7900.0],["2017-10-25",14.1629,14.2454,13.4754,14.2179,17300.0],["2017-10-26",14.0529,14.5204,13.7009,14.3829,33800.0],["2017-10-27",14.3279,14.6304,14.3004,14.5754,12400.0],["2017-10-30",14.3554,14.735,14.3554,14.603,21400.0],["2017-10-31",14.4929,14.7129,14.1959,14.6579,14900.0],["2017-11-01",15.0705,15.0705,14.603,14.603,14600.0],["2017-11-02",14.4654,14.4654,13.5854,13.7229,13800.0],["2017-11-03",13.8329,13.8879,13.5909,13.6129,7700.0],["2017-11-06",13.6689,14.4812,13.5849,14.2572,23600.0],["2017-11-07",14.1731,14.1899,13.865,13.977,11700.0],["2017-11-08",14.0331,14.3132,13.837,14.2852,8900.0],["2017-11-09",14.1451,14.6437,14.0891,14.5092,15900.0],["2017-11-10",14.6213,14.7053,14.4812,14.5372,11000.0],["2017-11-13",14.5933,14.7109,14.4252,14.6493,11700.0],["2017-11-14",14.7333,14.7333,14.4532,14.5653,9600.0],["2017-11-15",14.4812,14.6773,14.2852,14.5653,36100.0],["2017-11-16",14.4812,14.5933,14.2011,14.2852,16900.0],["2017-11-17",14.3412,14.4868,14.1731,14.2011,743600.0],["2017-11-20",14.1731,14.3076,14.1507,14.2572,13500.0],["2017-11-21",14.3132,14.3412,14.0611,14.2852,36600.0],["2017-11-22",14.4532,14.4532,14.1451,14.2572,14200.0],["2017-11-24",14.1115,14.3076,14.1115,14.2459,7400.0],["2017-11-27",14.2291,14.2291,13.949,14.1171,26400.0],["2017-11-28",14.1731,14.2291,13.949,14.0891,41600.0],["2017-11-29",14.0891,14.0891,13.725,13.837,52500.0],["2017-11-30",13.809,14.3692,13.809,14.2291,20900.0],["2017-12-01",14.3412,14.3412,14.0051,14.0891,13000.0],["2017-12-04",14.0051,14.0611,13.865,13.977,31800.0],["2017-12-05",13.9714,14.0051,13.893,13.949,19900.0],["2017-12-06",13.837,13.893,13.753,13.753,19700.0],["2017-12-07",13.753,14.0051,13.5009,13.781,35900.0],["2017-12-08",13.781,13.893,13.753,13.865,24400.0],["2017-12-11",13.753,13.921,13.753,13.865,27800.0],["2017-12-12",13.865,13.949,13.837,13.865,31700.0],["2017-12-13",13.865,13.921,13.837,13.865,191700.0],["2017-12-14",13.753,13.977,13.4785,13.837,15000.0],["2017-12-15",13.865,13.977,13.809,13.837,35400.0],["2017-12-18",13.893,13.949,13.781,13.893,85200.0],["2017-12-19",13.809,13.949,13.753,13.921,89600.0],["2017-12-20",13.921,13.949,13.809,13.893,21600.0],["2017-12-21",13.921,13.977,13.7306,13.977,50400.0],["2017-12-22",13.893,14.0051,13.6409,13.949,26100.0],["2017-12-26",13.893,14.2067,13.893,14.0611,50200.0],["2017-12-27",13.977,14.4252,13.921,13.977,47200.0],["2017-12-28",13.949,13.949,13.5177,13.781,41700.0],["2017-12-29",13.697,14.5653,13.6297,14.5653,40600.0],["2018-01-02",14.4812,15.2095,14.4308,15.0134,33600.0],["2018-01-03",15.0975,16.0218,15.0414,15.8257,38300.0],["2018-01-04",15.7417,16.1898,15.5176,16.1898,25600.0],["2018-01-05",16.1898,16.4699,16.033,16.4139,19300.0],["2018-01-08",16.4139,16.554,16.3299,16.498,17200.0],["2018-01-09",16.4419,17.2262,16.3299,17.2262,47100.0],["2018-01-10",17.2262,17.6744,16.9741,17.6184,36500.0],["2018-01-11",17.7864,17.9265,17.7584,17.8705,38800.0],["2018-01-12",17.9265,18.2066,17.8256,18.1786,79500.0],["2018-01-16",18.2346,18.5987,18.2234,18.5427,70300.0],["2018-01-17",18.5987,18.7108,18.2066,18.7108,29200.0],["2018-01-18",18.7108,18.7108,18.3522,18.5147,26100.0],["2018-01-19",18.4867,18.8788,18.2066,18.8788,27400.0],["2018-01-22",18.7108,19.495,18.5371,19.495,47900.0],["2018-01-23",19.327,19.7191,19.327,19.6631,66800.0],["2018-01-24",19.7191,19.7751,19.5287,19.6631,54500.0],["2018-01-25",19.5791,19.6631,19.439,19.6071,29200.0],["2018-01-26",19.6071,19.6071,19.2149,19.411,30500.0],["2018-01-29",18.6547,19.411,16.3299,17.3943,91300.0],["2018-01-30",17.2542,17.5063,17.1142,17.3103,23800.0],["2018-01-31",17.4223,17.8144,16.8621,16.9741,21500.0],["2018-02-01",17.0582,17.0862,16.666,16.9181,17800.0],["2018-02-02",16.75,16.75,16.3075,16.498,24700.0],["2018-02-05",16.1898,16.5092,15.7977,15.9378,34700.0],["2018-02-06",15.6531,16.5923,15.6531,16.45,15300.0],["2018-02-07",16.4785,16.4785,15.9947,16.0801,12400.0],["2018-02-08",16.0801,16.45,15.9662,16.0801,16800.0],["2018-02-09",16.0801,16.2224,15.1124,15.7385,27700.0],["2018-02-12",15.767,16.0801,15.4539,15.9947,19000.0],["2018-02-13",15.8808,16.507,15.545,16.507,15800.0],["2018-02-14",16.507,16.6493,16.0573,16.5639,8300.0],["2018-02-15",16.6777,16.7119,16.4216,16.6208,6200.0],["2018-02-16",16.5923,16.7346,16.3362,16.6151,11800.0],["2018-02-20",16.7062,16.7062,16.3931,16.5354,10400.0],["2018-02-21",16.6493,16.6777,16.1142,16.507,6600.0],["2018-02-22",16.507,16.6208,16.1654,16.6208,8100.0],["2018-02-23",16.5639,16.6493,16.2565,16.5639,19100.0],["2018-02-26",16.5354,16.6208,16.1654,16.3647,9100.0],["2018-02-27",16.45,16.45,16.0061,16.137,7900.0],["2018-02-28",16.3647,16.3647,15.9264,16.3077,16000.0],["2018-03-01",16.507,17.93,16.507,17.6738,63300.0],["2018-03-02",17.4177,17.4177,17.0192,17.19,15200.0],["2018-03-05",17.1615,17.1615,16.6493,16.9623,45400.0],["2018-03-06",17.0477,17.2754,16.8257,17.2754,12100.0],["2018-03-07",17.0762,17.5884,17.0762,17.4461,7500.0],["2018-03-08",17.782,17.782,17.19,17.5315,12900.0],["2018-03-09",17.5315,17.5884,17.0477,17.3608,22400.0],["2018-03-12",17.3323,17.5998,17.1957,17.4177,19200.0],["2018-03-13",17.3323,17.4177,17.2185,17.2185,11600.0],["2018-03-14",17.2185,17.2185,16.82,16.9908,19600.0],["2018-03-15",17.0192,17.0192,16.2224,16.5639,41500.0],["2018-03-16",16.5923,16.894,16.1939,16.1939,69800.0],["2018-03-19",16.1939,16.8485,16.0516,16.6208,25600.0],["2018-03-20",16.6493,16.6493,16.3647,16.3647,13200.0],["2018-03-21",16.4785,16.8769,16.3647,16.4216,31500.0],["2018-03-22",16.3077,16.5639,16.3077,16.507,9800.0],["2018-03-23",16.45,16.45,16.2224,16.2793,11000.0],["2018-03-26",16.3077,16.4102,15.9378,16.0801,18400.0],["2018-03-27",16.1085,16.5923,16.0516,16.0516,13200.0],["2018-03-28",16.0687,16.3647,16.0516,16.2224,13600.0],["2018-03-29",16.3362,16.4785,16.137,16.3362,17800.0],["2018-04-02",16.1939,16.5354,16.0516,16.4785,26300.0],["2018-04-03",16.507,17.0192,16.3077,16.7916,34800.0],["2018-04-04",16.6493,17.0192,16.4216,16.9339,15700.0],["2018-04-05",16.9623,16.9623,16.6094,16.8485,5400.0],["2018-04-06",16.7062,16.82,16.5468,16.7916,13800.0],["2018-04-09",16.7916,16.9623,16.5468,16.6493,15400.0],["2018-04-10",17.1331,17.1331,16.5923,16.9339,69600.0],["2018-04-11",16.9054,18.9887,16.7346,18.1577,110200.0],["2018-04-12",18.1577,19.353,17.8161,19.3245,38600.0],["2018-04-13",19.3245,19.5807,18.7553,19.5237,73900.0],["2018-04-16",19.5237,20.0076,19.2676,19.9791,54000.0],["2018-04-17",19.9222,20.0816,19.4896,19.9507,53900.0],["2018-04-18",20.1214,20.1214,19.8084,19.9222,54600.0],["2018-04-19",19.8084,19.9507,19.2107,19.2676,45000.0],["2018-04-20",19.2961,20.6622,19.1595,20.6622,66100.0],["2018-04-23",20.7476,21.4591,20.3776,21.0606,87000.0],["2018-04-24",21.0606,21.1346,19.8425,19.8937,53300.0],["2018-04-25",19.8083,20.3776,19.4953,20.3776,39100.0],["2018-04-26",20.406,20.406,19.2107,19.2107,53500.0],["2018-04-27",19.2391,19.6262,18.8464,19.353,52300.0],["2018-04-30",19.353,19.5807,19.0684,19.2107,49100.0],["2018-05-01",19.3814,19.4953,18.9545,19.2961,41700.0],["2018-05-02",19.1253,19.3245,18.5276,18.5561,42000.0],["2018-05-03",18.4992,18.6699,17.9869,18.3,58700.0],["2018-05-04",18.3577,19.2525,17.9824,19.2525,47700.0],["2018-05-07",19.4545,19.8875,19.1659,19.4834,52400.0],["2018-05-08",19.5123,19.57,18.5597,19.0504,61100.0],["2018-05-09",19.3102,19.3391,17.434,18.3,57500.0],["2018-05-10",18.3,18.8946,17.8959,18.4731,59900.0],["2018-05-11",18.4154,18.9061,18.2711,18.4731,20700.0],["2018-05-14",18.3866,18.8772,18.3,18.4731,17800.0],["2018-05-15",18.4731,18.8195,18.4731,18.6463,38500.0],["2018-05-16",18.7041,18.9638,18.5886,18.7329,16400.0],["2018-05-17",18.6463,19.1082,18.4731,18.4731,34100.0],["2018-05-18",18.4731,18.7214,18.3866,18.6463,37700.0],["2018-05-21",18.6463,18.7618,18.4731,18.5309,11500.0],["2018-05-22",18.5309,18.6117,18.4154,18.5309,22300.0],["2018-05-23",18.4443,18.5309,18.2711,18.4154,9000.0],["2018-05-24",18.4731,18.5309,18.4443,18.5309,6000.0],["2018-05-25",18.3865,18.5597,18.3865,18.5597,14900.0],["2018-05-29",18.4731,18.756,18.4731,18.5886,7800.0],["2018-05-30",18.502,18.7445,18.502,18.6175,11600.0],["2018-05-31",18.502,18.7041,18.502,18.5886,5800.0],["2018-06-01",18.6175,18.6463,18.5193,18.5886,6000.0],["2018-06-04",18.5886,18.9061,18.502,18.5886,39800.0],["2018-06-05",18.7618,18.7618,18.4731,18.6175,13000.0],["2018-06-06",18.5309,18.6752,18.3865,18.4154,10700.0],["2018-06-07",18.6175,18.8484,18.4443,18.7907,10600.0],["2018-06-08",18.7907,18.8137,18.6175,18.7618,16200.0],["2018-06-11",18.7329,18.8715,18.7329,18.8195,5600.0],["2018-06-12",18.935,19.8009,18.9292,19.4545,27500.0],["2018-06-13",19.3102,19.3102,18.9407,19.137,9700.0],["2018-06-14",19.0793,19.4776,18.9177,19.0504,7000.0],["2018-06-15",18.9638,19.0793,18.6175,18.9638,15600.0],["2018-06-18",19.0504,19.1948,18.6752,19.0216,11000.0],["2018-06-19",18.8772,18.8772,18.4731,18.502,7900.0],["2018-06-20",18.3057,18.3057,18.0402,18.0402,5600.0],["2018-06-21",18.069,18.7906,17.815,18.5886,24200.0],["2018-06-22",18.5886,18.9061,18.5078,18.5886,6000.0],["2018-06-25",18.9581,18.9581,18.0113,18.0402,11500.0],["2018-06-26",18.1556,18.3866,18.069,18.2134,13800.0],["2018-06-27",18.3461,18.5193,18.1845,18.4731,14700.0],["2018-06-28",18.3577,18.4443,18.0229,18.1845,16600.0],["2018-06-29",18.1268,18.5136,18.1268,18.1268,13500.0],["2018-07-02",18.3577,18.4731,18.0402,18.0979,11700.0],["2018-07-03",18.1268,18.3577,17.9825,18.0979,16400.0],["2018-07-05",18.069,18.2422,17.9825,18.2422,3000.0],["2018-07-06",18.1268,18.4154,17.7804,18.3288,18600.0],["2018-07-09",18.3288,18.7907,18.0402,18.6175,23200.0],["2018-07-10",18.6752,18.7329,18.1845,18.4731,14000.0],["2018-07-11",18.4154,18.5597,18.0113,18.0113,12100.0],["2018-07-12",18.1845,18.3288,17.8959,18.3288,12200.0],["2018-07-13",18.3288,18.4443,18.1095,18.2134,9100.0],["2018-07-16",18.1845,18.6175,17.8381,18.6175,18700.0],["2018-07-17",18.5309,18.5886,18.1903,18.3866,14000.0],["2018-07-18",18.4154,18.4443,18.1845,18.3866,10300.0],["2018-07-19",18.3865,18.6463,18.3288,18.3288,13300.0],["2018-07-20",18.2711,18.5597,18.0402,18.4443,17400.0],["2018-07-23",18.4443,18.4731,18.1845,18.2422,11300.0],["2018-07-24",18.196,18.427,17.9825,18.1268,15100.0],["2018-07-25",18.1556,18.4731,18.0113,18.3288,17000.0],["2018-07-26",18.2134,18.6175,18.1037,18.3288,25900.0],["2018-07-27",18.1845,18.4616,18.1845,18.2422,33900.0],["2018-07-30",18.3577,18.3808,18.0402,18.1845,17500.0],["2018-07-31",18.1556,18.5597,18.0979,18.3288,18900.0],["2018-08-01",18.3,18.5886,18.3,18.3866,9300.0],["2018-08-02",18.5309,18.5597,18.2711,18.3,8500.0],["2018-08-03",18.3288,18.4616,18.1672,18.2134,19300.0],["2018-08-06",18.1548,18.7112,18.1548,18.594,16200.0],["2018-08-07",18.5355,18.7404,18.4183,18.7404,14000.0],["2018-08-08",18.6526,19.0333,18.3598,18.6526,16100.0],["2018-08-09",19.1504,19.1504,17.9791,18.3012,31800.0],["2018-08-10",18.1841,18.6702,18.067,18.4769,26500.0],["2018-08-13",18.2719,18.594,18.1841,18.2134,16400.0],["2018-08-14",18.3012,18.594,18.1841,18.2719,20400.0],["2018-08-15",18.1548,18.4769,18.067,18.3891,61400.0],["2018-08-16",18.4476,18.6526,18.2719,18.4769,19500.0],["2018-08-17",18.4769,18.6233,18.3891,18.5647,12000.0],["2018-08-20",18.5355,18.8869,18.4476,18.7697,27000.0],["2018-08-21",18.7404,19.0333,18.6819,18.9161,15400.0],["2018-08-22",18.8576,18.963,18.6819,18.7404,13700.0],["2018-08-23",18.799,18.799,18.3422,18.4183,16100.0],["2018-08-24",18.5062,18.553,18.3012,18.4476,14900.0],["2018-08-27",18.3891,18.6819,17.7449,18.2134,45800.0],["2018-08-28",18.1548,18.2309,17.6277,17.9791,24100.0],["2018-08-29",17.9791,18.6526,17.9791,18.5355,20700.0],["2018-08-30",18.5062,18.512,17.8034,17.8327,14600.0],["2018-08-31",18.0962,18.1255,17.7859,18.0084,13100.0],["2018-09-04",18.0084,18.3598,17.7624,18.2426,27800.0],["2018-09-05",18.1548,18.2719,17.8913,18.0377,16900.0],["2018-09-06",18.0962,18.1548,17.7156,17.862,22500.0],["2018-09-07",17.7741,17.9791,17.5223,17.5692,16400.0],["2018-09-10",17.5399,17.8034,17.3349,17.452,30100.0],["2018-09-11",17.4228,17.8327,17.4228,17.5692,9500.0],["2018-09-12",17.5984,17.8034,17.3408,17.5692,27800.0],["2018-09-13",17.5457,17.5692,16.6321,17.4813,26800.0],["2018-09-14",17.5106,17.8034,17.2763,17.7449,17900.0],["2018-09-17",17.6863,17.9791,17.6277,17.9791,18600.0],["2018-09-18",18.067,18.3129,17.862,18.0962,26800.0],["2018-09-19",18.0377,18.3012,17.5399,17.5692,12700.0],["2018-09-20",17.657,17.9264,17.5692,17.6863,18500.0],["2018-09-21",17.657,17.8913,16.9777,17.657,52000.0],["2018-09-24",17.6277,18.1548,17.5106,17.8327,36100.0],["2018-09-25",17.8503,17.862,17.1007,17.2471,34800.0],["2018-09-26",17.2178,17.2939,17.0421,17.1299,28700.0],["2018-09-27",17.0128,17.5692,16.8078,17.4228,54600.0],["2018-09-28",17.3935,18.3012,17.3935,18.1548,70000.0],["2018-10-01",18.2017,18.7404,18.1724,18.512,52800.0],["2018-10-02",18.512,18.7404,18.0845,18.3012,36400.0],["2018-10-03",18.3949,19.2909,18.3012,19.0215,70600.0],["2018-10-04",19.004,19.2909,18.8224,19.1972,37400.0],["2018-10-05",19.1855,19.4432,19.1387,19.3671,48100.0],["2018-10-08",19.4139,19.5428,18.8283,18.8283,47300.0],["2018-10-09",18.8283,19.6189,18.8283,19.4256,58400.0],["2018-10-10",19.4139,19.736,19.1797,19.6775,46700.0],["2018-10-11",19.6716,19.982,19.4959,19.8063,89300.0],["2018-10-12",19.9937,20.1401,19.4432,19.4432,103700.0],["2018-10-15",19.5545,20.2045,19.3261,19.9176,98300.0],["2018-10-16",20.0288,20.2924,19.6775,19.7185,74100.0],["2018-10-17",19.7712,19.8649,19.2207,19.6482,150700.0],["2018-10-18",19.572,19.8824,19.4256,19.5545,80100.0],["2018-10-19",19.613,19.7243,18.9454,19.2382,70900.0],["2018-10-22",19.2382,19.7185,19.127,19.5486,51000.0],["2018-10-23",19.4256,19.4373,19.0391,19.2031,39600.0],["2018-10-24",19.2207,19.2382,18.2192,18.2485,17800.0],["2018-10-25",18.3129,18.5823,17.6687,17.6687,11000.0],["2018-10-26",18.1841,18.9864,18.1197,18.8693,98600.0],["2018-10-29",18.9571,19.1504,18.4828,18.7756,13400.0],["2018-10-30",18.7463,19.4198,18.4476,19.3788,41400.0],["2018-10-31",19.4725,19.654,19.3261,19.5193,52800.0],["2018-11-01",19.5896,20.0288,19.4198,19.8824,25700.0],["2018-11-02",19.9059,20.1753,19.1152,19.736,27500.0],["2018-11-05",19.7302,20.2807,19.4783,19.4783,23700.0],["2018-11-06",19.5674,19.9117,19.5318,19.8939,24800.0],["2018-11-07",19.9117,20.5766,19.6624,20.1967,36100.0],["2018-11-08",20.2679,20.3332,19.4487,19.7396,17500.0],["2018-11-09",19.8286,20.0483,19.4902,19.977,37000.0],["2018-11-12",19.882,20.1848,18.9203,20.1314,42400.0],["2018-11-13",20.1254,20.2739,19.3418,20.0305,33200.0],["2018-11-14",20.1492,20.1551,19.6565,19.8286,10200.0],["2018-11-15",19.8286,20.1076,19.5436,19.7277,26600.0],["2018-11-16",19.7811,20.2561,19.413,20.1848,65200.0],["2018-11-19",20.7785,22.4111,20.5232,21.9658,131700.0],["2018-11-20",21.9658,21.9658,21.0634,21.4197,39000.0],["2018-11-21",21.4137,21.8946,21.1406,21.3306,23400.0],["2018-11-23",21.2712,21.3128,21.0813,21.1288,6400.0],["2018-11-26",21.1881,22.2627,21.0872,21.9896,68300.0],["2018-11-27",21.8946,22.2389,21.2059,21.9302,46600.0],["2018-11-28",21.9302,22.233,21.39,21.7996,54800.0],["2018-11-29",21.4671,22.2033,21.4671,21.9658,43200.0],["2018-11-30",21.8827,22.0311,21.479,21.9658,53700.0],["2018-12-03",22.0371,22.1024,21.4375,22.0074,59700.0],["2018-12-04",21.9005,22.3992,21.5621,22.1677,53000.0],["2018-12-06",22.1677,22.5595,21.7284,22.3695,60600.0],["2018-12-07",22.5357,22.8563,22.233,22.7376,68600.0],["2018-12-10",22.6189,22.7495,22.3517,22.512,25100.0],["2018-12-11",22.512,22.9751,22.4408,22.7257,37900.0],["2018-12-12",22.8563,23.1532,22.4467,23.1532,42100.0],["2018-12-13",23.1532,23.6637,23.0641,23.1532,41400.0],["2018-12-14",22.892,23.4619,22.892,23.2541,76100.0],["2018-12-17",23.3194,23.3431,22.6011,23.0404,78000.0],["2018-12-18",22.7613,23.0285,22.1558,22.233,32100.0],["2018-12-19",22.2924,22.4051,21.2712,21.9658,52000.0],["2018-12-20",21.7699,22.1321,21.1169,21.1169,20700.0],["2018-12-21",21.1169,22.0014,20.5885,21.4731,39800.0],["2018-12-24",21.3662,21.5977,20.8319,21.3722,20600.0],["2018-12-26",21.3722,22.423,21.3722,22.1143,76300.0],["2018-12-27",21.954,22.6723,21.9065,22.4705,62500.0],["2018-12-28",22.6723,23.0701,22.2567,22.6307,37100.0],["2018-12-31",22.417,22.9513,22.3695,22.702,31100.0],["2019-01-02",22.3695,23.4619,22.3695,22.9869,43300.0],["2019-01-03",22.7851,22.7851,22.2983,22.4467,25100.0],["2019-01-04",22.5001,22.8504,22.5001,22.7376,48800.0],["2019-01-07",22.5001,23.3313,22.5001,22.9216,39900.0],["2019-01-08",22.9691,23.355,22.892,23.1532,23500.0],["2019-01-09",23.2363,23.4559,22.981,23.3194,12400.0],["2019-01-10",23.3431,23.5984,23.3431,23.3669,7200.0],["2019-01-11",23.3372,23.6281,22.9751,23.1175,16900.0],["2019-01-14",23.1116,23.3253,22.886,23.3253,18000.0],["2019-01-15",23.26,23.5391,22.6604,22.8563,24600.0],["2019-01-16",22.7079,22.9454,22.6248,22.6248,17100.0],["2019-01-17",22.5061,22.5061,22.0846,22.2567,12500.0],["2019-01-18",22.2033,22.4942,22.2033,22.3933,16200.0],["2019-01-22",22.3636,22.5595,22.328,22.4051,6200.0],["2019-01-23",22.4289,22.4289,21.9777,22.1202,11200.0],["2019-01-24",22.138,22.3161,21.853,21.9896,5700.0],["2019-01-25",21.7877,22.0489,21.7462,21.9124,17400.0],["2019-01-28",21.8174,22.5179,21.7521,22.2389,10200.0],["2019-01-29",22.227,22.7673,21.948,22.6189,12800.0],["2019-01-30",22.7376,22.8148,22.3577,22.6664,8100.0],["2019-01-31",22.7317,22.8207,22.6664,22.702,9300.0],["2019-02-01",22.8148,23.1116,22.7079,22.8504,9700.0],["2019-02-04",22.8563,22.9454,22.5595,22.7673,16000.0],["2019-02-05",22.7673,23.45,22.7673,23.3313,29400.0],["2019-02-06",23.3493,23.6616,23.1992,23.6616,37200.0],["2019-02-07",23.3853,23.8057,22.7848,23.6676,16100.0],["2019-02-08",23.5114,23.7336,23.1211,23.1271,32300.0],["2019-02-11",23.1211,23.8537,23.1211,23.8537,23000.0],["2019-02-12",23.7156,24.124,23.6075,23.7817,46100.0],["2019-02-13",23.7697,24.112,23.6315,24.112,14700.0],["2019-02-14",23.9018,24.9047,23.5535,24.9047,67600.0],["2019-02-15",24.9828,25.193,24.5324,24.5324,22100.0],["2019-02-19",24.4783,25.1569,24.4483,25.0849,22100.0],["2019-02-20",25.1029,25.1329,24.5204,24.6465,11200.0],["2019-02-21",24.5804,24.8026,24.2381,24.7906,9300.0],["2019-02-22",24.7666,24.8266,24.5204,24.6885,11500.0],["2019-02-25",24.5144,24.6224,24.0219,24.5204,13800.0],["2019-02-26",24.4903,24.8326,24.3462,24.8326,13300.0],["2019-02-27",24.8326,24.8326,24.6044,24.6885,4400.0],["2019-02-28",24.5804,24.8026,24.5324,24.7426,7100.0],["2019-03-01",24.5564,24.8026,24.5144,24.7606,10800.0],["2019-03-04",24.7786,24.7786,24.5083,24.7606,11900.0],["2019-03-05",24.7606,24.8687,24.6044,24.6044,14100.0],["2019-03-06",24.6405,24.9227,24.4543,24.5984,40300.0],["2019-03-07",24.7486,25.5233,24.6224,25.5233,52300.0],["2019-03-08",25.5233,25.5233,24.9948,25.223,13500.0],["2019-03-11",25.211,25.217,24.8086,25.0969,22800.0],["2019-03-12",24.8266,25.3131,24.8266,25.3131,92900.0],["2019-03-13",25.265,25.3731,24.9527,25.241,9100.0],["2019-03-14",25.265,25.2831,25.1449,25.277,8800.0],["2019-03-15",25.0128,25.3731,24.5204,25.3731,54400.0],["2019-03-18",25.283,25.4332,25.187,25.3671,30400.0],["2019-03-19",25.3731,25.4632,25.0368,25.2891,8900.0],["2019-03-20",25.265,25.3011,24.9828,25.169,60000.0],["2019-03-21",25.1389,25.1389,24.8026,25.0909,8000.0],["2019-03-22",24.8807,24.9708,24.5444,24.6585,18700.0],["2019-03-25",24.6164,24.9648,24.0339,24.9347,18300.0],["2019-03-26",24.9227,25.277,24.8386,25.181,14100.0],["2019-03-27",25.0368,25.3731,24.9888,25.3431,15700.0],["2019-03-28",25.223,25.2891,25.0308,25.211,10900.0],["2019-03-29",25.253,25.3431,25.1149,25.223,22100.0],["2019-04-01",25.1749,25.3011,24.2621,25.247,42600.0],["2019-04-02",25.265,25.3611,24.9227,25.2951,11900.0],["2019-04-03",25.3311,25.3311,24.9407,25.211,24400.0],["2019-04-04",25.0789,25.2891,24.7426,25.2891,30200.0],["2019-04-05",25.2951,25.3131,24.9467,25.193,25800.0],["2019-04-08",25.1569,25.2891,24.9828,25.1029,15400.0],["2019-04-09",25.1089,25.1209,24.184,24.6044,26400.0],["2019-04-10",24.4843,25.1329,24.4843,24.8627,29200.0],["2019-04-11",24.8507,25.0969,24.2381,24.9407,40000.0],["2019-04-12",25.0548,25.217,24.9047,25.0008,20600.0],["2019-04-15",24.8867,25.1629,24.5744,24.8386,30200.0],["2019-04-16",24.7666,25.0849,24.6224,24.9227,46900.0],["2019-04-17",24.8927,25.3131,24.7306,25.3131,45000.0],["2019-04-18",25.1509,25.3371,24.8987,25.271,30600.0],["2019-04-22",25.223,25.3731,24.9708,25.3131,9600.0],["2019-04-23",25.1689,25.283,25.1329,25.1749,26900.0],["2019-04-24",25.199,25.259,25.1149,25.259,14000.0],["2019-04-25",25.2831,25.2951,25.1029,25.2951,15600.0],["2019-04-26",25.223,25.271,25.223,25.271,9100.0],["2019-04-29",25.265,25.3311,25.181,25.181,19300.0],["2019-04-30",25.217,25.3731,25.1749,25.283,17600.0],["2019-05-01",25.3671,25.3671,25.0128,25.0128,5200.0],["2019-05-02",25.0008,25.211,24.9047,25.211,20600.0],["2019-05-03",25.241,25.3731,25.229,25.3731,24100.0],["2019-05-06",25.1687,26.1786,24.8341,26.1786,21800.0],["2019-05-07",25.7139,27.7029,25.7015,27.6843,80400.0],["2019-05-08",26.7363,27.4922,25.4165,25.5156,61500.0],["2019-05-09",25.5156,26.0113,24.9704,24.9952,34100.0],["2019-05-10",24.6916,25.4785,24.6916,24.7845,40200.0],["2019-05-13",24.7845,24.9456,24.1649,24.6854,80400.0],["2019-05-14",24.7907,25.7077,24.6234,25.6396,14100.0],["2019-05-15",25.528,26.1786,25.3855,26.1724,19300.0],["2019-05-16",26.1229,26.1229,25.8378,25.968,7900.0],["2019-05-17",25.8998,25.9184,25.2616,25.59,7100.0],["2019-05-20",25.5404,25.8069,25.3298,25.4661,10400.0],["2019-05-21",25.1067,25.6334,25.1067,25.4909,6100.0],["2019-05-22",25.5095,25.5095,24.8093,24.958,5300.0],["2019-05-23",24.8403,24.8403,23.9852,24.0038,7200.0],["2019-05-24",24.1897,25.0819,24.1897,24.8279,14500.0],["2019-05-28",24.8217,25.1563,24.6172,24.7225,10000.0],["2019-05-29",24.6172,24.7845,24.2578,24.4747,7900.0],["2019-05-30",24.0596,24.6048,24.0596,24.3136,5300.0],["2019-05-31",24.2021,24.9208,24.2021,24.6358,30100.0],["2019-06-03",24.7907,24.7907,23.409,24.01,9000.0],["2019-06-04",23.8613,24.3756,23.5143,23.7993,15000.0],["2019-06-05",23.7312,23.8551,23.5453,23.5453,9100.0],["2019-06-06",23.4771,23.4771,22.6902,22.9938,11600.0],["2019-06-07",22.8761,23.3594,21.9839,23.1115,17400.0],["2019-06-10",23.1673,23.5453,22.746,23.5453,14800.0],["2019-06-11",23.4957,23.4957,23.0496,23.3532,6400.0],["2019-06-12",23.2726,23.3594,22.7955,23.1301,15300.0],["2019-06-13",23.1301,23.2912,22.6902,22.969,12100.0],["2019-06-14",22.9257,23.5886,22.9257,23.4957,17300.0],["2019-06-17",23.5701,23.694,23.0992,23.5453,20100.0],["2019-06-18",23.1797,23.4399,22.7955,23.0496,25300.0],["2019-06-19",22.9133,23.6134,22.8203,23.3594,28000.0],["2019-06-20",23.0062,23.4523,22.9319,22.9319,11300.0],["2019-06-21",22.9319,23.1177,21.1598,21.1598,20500.0],["2019-06-24",21.2713,22.3123,21.0668,21.9777,23600.0],["2019-06-25",22.021,22.021,21.5563,21.8413,15700.0],["2019-06-26",21.6988,21.8413,21.1226,21.5935,29200.0],["2019-06-27",21.6431,21.9343,21.0482,21.9343,18400.0],["2019-06-28",21.9467,22.368,21.6183,21.9715,20900.0],["2019-07-01",22.1326,22.5601,21.9715,22.5291,13400.0],["2019-07-02",22.5167,22.8389,22.3061,22.3061,6600.0],["2019-07-03",22.3804,22.8327,21.9033,22.8327,2500.0],["2019-07-05",22.6159,22.8823,21.9901,22.3061,9600.0],["2019-07-08",21.9777,22.2875,21.6431,21.8351,10100.0],["2019-07-09",21.6245,22.0024,21.6245,21.9343,16600.0],["2019-07-10",22.145,22.5973,22.083,22.5973,10500.0],["2019-07-11",22.5973,22.5973,21.5068,21.5068,6100.0],["2019-07-12",21.7856,22.0458,20.8128,21.798,12400.0],["2019-07-15",21.5563,21.5563,20.7756,20.7756,6000.0],["2019-07-16",20.6579,20.9119,20.1622,20.5835,43600.0],["2019-07-17",20.5835,20.5959,20.0383,20.2675,14500.0],["2019-07-18",20.1436,20.7013,19.5178,19.5983,9300.0],["2019-07-19",19.4372,19.6913,18.9354,19.5798,23000.0],["2019-07-22",19.555,20.1374,19.3257,19.9329,4200.0],["2019-07-23",19.9453,20.2118,19.9453,20.2056,15100.0],["2019-07-24",20.1684,20.7198,20.0693,20.7198,16900.0],["2019-07-25",20.3853,20.6827,20.0631,20.3295,2900.0],["2019-07-26",20.3419,20.3419,19.6355,19.6355,4300.0],["2019-07-29",19.5488,19.5488,18.5884,18.5884,21000.0],["2019-07-30",18.4768,19.0407,18.1237,18.1237,29100.0],["2019-07-31",18.167,18.5822,18.1237,18.3715,12200.0],["2019-08-01",18.198,18.3591,17.0517,17.7333,60300.0],["2019-08-02",17.6032,17.9626,17.3801,17.3801,16700.0],["2019-08-05",17.3491,17.3553,17.0084,17.2686,19500.0],["2019-08-06",17.2686,17.5709,17.13,17.13,15800.0],["2019-08-07",17.2119,17.6339,16.4373,17.6339,25700.0],["2019-08-08",17.5268,18.0432,17.1615,17.9236,15400.0],["2019-08-09",18.2574,18.2951,17.6591,17.6591,8900.0],["2019-08-12",17.8102,18.3203,17.8102,18.3203,8300.0],["2019-08-13",18.3077,18.7549,18.3077,18.6352,10200.0],["2019-08-14",18.736,18.736,17.8417,17.8858,18900.0],["2019-08-15",17.9047,18.2196,17.319,17.7787,31600.0],["2019-08-16",17.7598,17.7598,17.319,17.319,11000.0],["2019-08-19",17.2812,18.2196,17.2812,17.319,11900.0],["2019-08-20",17.2812,17.5016,17.2623,17.4764,7600.0],["2019-08-21",17.4072,17.5583,17.4072,17.4764,3600.0],["2019-08-22",17.3631,17.4386,17.193,17.319,3700.0],["2019-08-23",17.4135,17.4386,17.193,17.319,12100.0],["2019-08-26",17.256,17.4575,17.1804,17.3127,7400.0],["2019-08-27",17.1867,17.1867,16.6514,16.6514,14300.0],["2019-08-28",16.6577,16.8089,16.3743,16.3869,25900.0],["2019-08-29",16.3428,16.9033,16.1098,16.7207,15000.0],["2019-08-30",16.9789,16.9789,16.6892,16.7144,6900.0],["2019-09-03",16.5255,16.6199,16.2484,16.3743,61400.0],["2019-09-04",16.3995,16.7648,16.3995,16.5884,9500.0],["2019-09-05",16.5381,16.6829,16.4499,16.4499,6800.0],["2019-09-06",16.4625,16.9033,16.0279,16.5066,23100.0],["2019-09-09",16.5129,17.256,16.3995,17.2308,6700.0],["2019-09-10",17.256,17.3127,16.9852,17.1867,5800.0],["2019-09-11",17.0986,17.2875,16.6766,16.9411,5700.0],["2019-09-12",16.6577,17.1615,16.6577,16.96,15400.0],["2019-09-13",16.8466,17.319,16.8466,17.086,4000.0],["2019-09-16",17.2245,17.5457,17.0041,17.3883,8800.0],["2019-09-17",17.4449,17.4449,16.9663,17.1175,9700.0],["2019-09-18",16.9789,17.0293,16.601,16.7207,7100.0],["2019-09-19",16.6199,17.2497,16.1539,17.2434,13600.0],["2019-09-20",17.2434,17.3127,17.0545,17.3064,7700.0],["2019-09-23",17.3064,17.4953,16.2547,16.6766,17800.0],["2019-09-24",16.6262,16.6262,16.0594,16.1413,6700.0],["2019-09-25",16.2043,16.5318,15.9776,16.2798,7900.0],["2019-09-26",16.1539,16.2735,15.7697,15.8453,14700.0],["2019-09-27",15.902,16.3743,15.7445,16.3239,13800.0],["2019-09-30",16.3239,16.3239,15.8327,15.965,16100.0],["2019-10-01",16.0279,16.2232,15.8201,16.2232,26000.0],["2019-10-02",16.0279,16.2924,15.8894,16.2924,10400.0],["2019-10-03",16.2169,16.5821,16.0909,16.5318,25900.0],["2019-10-04",16.5192,16.6262,16.3491,16.6262,2800.0],["2019-10-07",16.7963,16.7963,16.3806,16.6136,13700.0],["2019-10-08",16.5318,16.7837,16.3491,16.6262,16800.0],["2019-10-09",16.5633,16.8152,16.3428,16.4688,12100.0],["2019-10-10",16.5758,16.7711,16.5129,16.6451,5800.0],["2019-10-11",16.5758,17.193,16.5632,17.0167,16200.0],["2019-10-14",16.9978,17.0419,16.6325,16.6577,13000.0],["2019-10-15",16.7396,17.319,16.5066,17.319,31700.0],["2019-10-16",17.319,17.4449,17.0104,17.0104,10600.0],["2019-10-17",17.0356,17.3694,16.6703,17.0482,8900.0],["2019-10-18",16.9285,17.2182,16.7963,16.8026,4800.0],["2019-10-21",16.9915,17.0356,16.4814,16.5821,8600.0],["2019-10-22",16.5632,17.0986,16.431,16.5569,11400.0],["2019-10-23",16.7963,17.086,16.7333,16.8026,11100.0],["2019-10-24",16.8089,17.13,16.2547,16.3806,8800.0],["2019-10-25",16.1665,16.5381,16.1665,16.2735,5800.0],["2019-10-28",16.601,16.6514,15.902,16.2232,17600.0],["2019-10-29",16.1854,16.368,15.9461,15.9587,12100.0],["2019-10-30",15.9713,16.2421,15.902,15.9964,8900.0],["2019-10-31",15.9964,16.0279,15.902,15.9083,10600.0],["2019-11-01",16.0909,17.0041,16.0909,17.0041,8800.0],["2019-11-04",17.0041,17.2371,16.3743,16.4814,21200.0],["2019-11-05",16.5318,16.8844,16.2547,16.8718,19400.0],["2019-11-06",16.6541,17.1024,15.7253,15.7253,42700.0],["2019-11-07",15.6932,15.6932,13.7332,13.7332,66300.0],["2019-11-08",13.8357,14.3289,13.8037,14.0919,38000.0],["2019-11-11",13.9574,14.6364,13.9574,14.4954,69700.0],["2019-11-12",14.6364,14.7324,14.0919,14.2136,15200.0],["2019-11-13",14.2456,14.2456,13.9125,14.1688,12200.0],["2019-11-14",14.3481,14.3609,13.9318,14.3609,38100.0],["2019-11-15",14.0919,14.3481,14.0599,14.1816,14100.0],["2019-11-18",14.1688,14.5339,14.0983,14.5275,35400.0],["2019-11-19",14.425,14.5531,14.1367,14.3994,23100.0],["2019-11-20",14.2841,14.4826,14.2841,14.4122,13900.0],["2019-11-21",14.5595,14.5723,14.3225,14.3929,3600.0],["2019-11-22",14.2392,14.3161,13.7524,13.8293,17800.0],["2019-11-25",14.3673,14.3929,13.4578,13.5218,21700.0],["2019-11-26",13.4898,13.6755,12.9197,13.3809,16200.0],["2019-11-27",13.4385,13.4385,13.003,13.1311,34200.0],["2019-11-29",13.1311,13.1311,12.7788,12.7788,21000.0],["2019-12-02",12.8108,12.9453,12.7468,12.7788,48100.0],["2019-12-03",12.798,12.9261,12.4009,12.8172,26600.0],["2019-12-04",12.8108,13.0478,12.7468,12.9645,33600.0],["2019-12-05",13.0606,13.0606,12.6763,12.8621,21400.0],["2019-12-06",12.8621,13.0478,12.7724,12.8621,27500.0],["2019-12-09",12.8044,13.0991,12.8044,13.003,15700.0],["2019-12-10",12.9005,13.0542,12.8428,12.9902,28400.0],["2019-12-11",12.9517,13.2336,12.8557,13.0222,18100.0],["2019-12-12",13.0542,13.0734,12.9902,13.003,9400.0],["2019-12-13",13.003,13.0542,12.5034,12.6443,28200.0],["2019-12-16",12.5546,13.4514,12.5546,13.3681,42400.0],["2019-12-17",13.3681,13.4449,12.8172,12.8877,22000.0],["2019-12-18",12.8172,13.3104,12.8172,12.9517,28300.0],["2019-12-19",12.9325,12.9325,12.3432,12.4969,85100.0],["2019-12-20",12.5162,12.6827,12.4009,12.5226,24900.0],["2019-12-23",12.5226,12.9197,12.3304,12.7916,34800.0],["2019-12-24",12.7147,12.8044,12.6763,12.7019,11100.0],["2019-12-26",12.7019,13.2528,12.6827,13.1247,20600.0],["2019-12-27",13.0094,13.1183,12.8557,12.9069,12100.0],["2019-12-30",12.8172,12.9389,12.5482,12.7468,42900.0],["2019-12-31",12.7468,12.9709,12.7211,12.8813,21600.0],["2020-01-02",12.8685,13.8357,12.8685,13.2784,57100.0],["2020-01-03",13.3232,13.8933,13.3232,13.5731,25700.0],["2020-01-06",13.6051,13.9766,13.6051,13.8421,25500.0],["2020-01-07",13.8421,13.8613,13.6691,13.8613,8300.0],["2020-01-08",13.8357,13.8677,13.5026,13.5026,19000.0],["2020-01-09",13.5474,13.5474,13.272,13.3937,12400.0],["2020-01-10",13.24,13.4706,13.24,13.3104,6900.0],["2020-01-13",13.2592,13.7716,13.0606,13.6307,18600.0],["2020-01-14",13.5923,14.0727,13.5923,13.8101,14300.0],["2020-01-15",13.7076,14.015,13.7076,13.8613,15200.0],["2020-01-16",13.8997,14.0855,13.8869,14.0342,14200.0],["2020-01-17",14.1047,14.1047,13.8613,13.983,16800.0],["2020-01-21",13.8741,13.8997,13.0862,13.7972,46800.0],["2020-01-22",13.7204,13.7204,13.1823,13.4449,54700.0],["2020-01-23",13.4193,13.541,13.1759,13.541,7800.0],["2020-01-24",13.5474,13.6179,13.24,13.4065,9600.0],["2020-01-27",13.1887,13.5154,12.9133,12.9453,12100.0],["2020-01-28",12.9453,12.9645,12.6443,12.7596,14800.0],["2020-01-29",12.7596,12.8492,12.593,12.6955,12200.0],["2020-01-30",12.5098,12.7916,12.4969,12.7083,13700.0],["2020-01-31",12.7083,12.9902,12.5162,12.7404,9800.0],["2020-02-03",12.6827,12.7788,12.5226,12.7147,26600.0],["2020-02-04",12.8108,12.8108,12.5226,12.6251,21000.0],["2020-02-05",12.7468,13.2464,12.7468,12.9773,41800.0],["2020-02-06",13.128,13.2001,12.6957,13.0298,19300.0],["2020-02-07",12.8463,12.938,12.676,12.7677,13700.0],["2020-02-10",12.735,12.866,12.676,12.735,12800.0],["2020-02-11",12.7743,12.9315,12.735,12.7808,9800.0],["2020-02-12",12.9118,12.938,11.5034,11.7392,80000.0],["2020-02-13",11.5558,11.6934,10.619,11.2676,111900.0],["2020-02-14",11.3331,11.4968,10.8483,11.0514,69200.0],["2020-02-18",11.0907,11.4706,11.0186,11.3986,45900.0],["2020-02-19",11.5624,11.7196,11.3003,11.3003,22200.0],["2020-02-20",11.3003,11.6934,11.261,11.5624,8600.0],["2020-02-21",11.5558,11.5558,11.1693,11.261,9000.0],["2020-02-24",11.0448,11.5165,11.0383,11.4903,37400.0],["2020-02-25",11.6868,11.7916,10.8221,10.9662,19800.0],["2020-02-26",10.9728,11.0579,10.2391,10.357,101300.0],["2020-02-27",10.226,10.3897,8.4245,9.0206,163400.0],["2020-02-28",8.5293,9.2433,8.5293,9.0403,73600.0],["2020-03-02",9.0468,9.2695,8.8175,9.1058,44000.0],["2020-03-03",9.1713,9.2433,8.9289,8.9289,66200.0],["2020-03-04",9.1713,9.2433,9.001,9.0599,35400.0],["2020-03-05",8.9158,9.0403,8.5817,8.9485,15700.0],["2020-03-06",9.0403,9.0403,8.621,8.7848,81900.0],["2020-03-09",6.5509,8.1624,6.2954,8.1362,82600.0],["2020-03-10",8.359,8.4572,7.2846,7.8611,109900.0],["2020-03-11",7.7497,7.7497,7.2781,7.6187,27600.0],["2020-03-12",7.1995,7.8283,6.6426,7.7759,47600.0],["2020-03-13",7.8676,7.9069,7.4549,7.6318,31700.0],["2020-03-16",5.9941,7.4091,5.5683,7.4091,29700.0],["2020-03-17",7.4549,7.658,7.1077,7.2126,24100.0],["2020-03-18",7.206,7.206,5.732,5.8827,29100.0],["2020-03-19",5.732,6.8719,5.732,6.7278,29800.0],["2020-03-20",6.8588,7.1339,6.6754,7.1077,58400.0],["2020-03-23",7.3829,7.4025,6.5902,7.0946,22200.0],["2020-03-24",7.4811,7.4811,6.7474,7.3698,26500.0],["2020-03-25",7.6056,7.9463,7.1995,7.4353,14300.0],["2020-03-26",7.5204,7.789,7.1536,7.789,18200.0],["2020-03-27",7.8414,7.8414,7.0488,7.2191,13300.0],["2020-03-30",7.4484,7.5663,6.885,7.3501,42900.0],["2020-03-31",7.4549,7.9921,7.0815,7.9921,15400.0],["2020-04-01",7.789,7.8021,7.586,7.8021,8500.0],["2020-04-02",7.8676,8.5096,7.7825,7.9332,5800.0],["2020-04-03",8.7127,8.7127,7.4025,7.4025,4800.0],["2020-04-06",7.5335,7.5335,7.1339,7.2912,17800.0],["2020-04-07",7.337,8.0314,7.337,8.0118,8000.0],["2020-04-08",8.241,8.241,7.7563,8.1231,3000.0],["2020-04-09",8.5751,9.1582,8.1362,8.9551,9800.0],["2020-04-13",9.132,9.4661,8.6472,9.4661,7700.0],["2020-04-14",9.8133,10.3439,9.4988,9.774,14600.0],["2020-04-15",9.4792,9.9246,8.6865,9.1778,30300.0],["2020-04-16",9.0337,9.4333,8.9158,9.4202,7100.0],["2020-04-17",9.1844,9.5643,9.0403,9.3023,17200.0],["2020-04-20",9.1713,9.6626,9.0534,9.2564,38900.0],["2020-04-21",9.1254,9.1254,8.4507,8.5358,43700.0],["2020-04-22",8.8765,9.1058,8.5555,8.8437,34600.0],["2020-04-23",8.3983,9.4333,7.8676,8.5162,99800.0],["2020-04-24",8.3524,8.5555,7.9266,8.0249,48300.0],["2020-04-27",8.68,9.073,7.9332,8.0904,33700.0],["2020-04-28",8.4834,8.5162,8.0576,8.1886,57200.0],["2020-04-29",8.621,8.9354,8.0969,8.2804,86000.0],["2020-04-30",7.9004,8.5817,7.8676,8.3524,112900.0],["2020-05-01",8.2672,8.4769,7.9266,8.3524,112900.0],["2020-05-04",8.3852,8.68,8.11,8.3524,63900.0],["2020-05-05",8.6079,8.7258,7.6777,8.0249,104600.0],["2020-05-06",8.0249,8.0838,7.6711,7.8611,62600.0],["2020-05-07",7.8676,7.9528,7.7432,7.9528,5700.0],["2020-05-08",8.1493,8.3131,8.0773,8.2738,11300.0],["2020-05-11",7.5401,7.9921,7.5401,7.8283,37000.0],["2020-05-12",8.0904,8.0904,7.7956,7.8611,38100.0],["2020-05-13",7.8873,7.9921,7.6253,7.8611,39600.0],["2020-05-14",7.7759,8.3917,7.7759,8.3917,17400.0],["2020-05-15",8.3459,8.3852,8.1428,8.2541,8700.0],["2020-05-18",8.3852,8.942,8.1952,8.942,36300.0],["2020-05-19",8.942,9.3219,8.942,9.3219,22500.0],["2020-05-20",9.3219,9.4006,9.2237,9.3416,8500.0],["2020-05-21",9.1975,9.3219,9.0992,9.2368,39900.0],["2020-05-22",9.1582,9.2826,9.0796,9.2761,5300.0],["2020-05-26",9.4464,9.7609,9.335,9.6953,15300.0],["2020-05-27",9.6364,9.905,9.4006,9.4988,14800.0],["2020-05-28",9.4988,9.6888,9.2106,9.6888,12900.0],["2020-05-29",9.5381,9.5512,9.0272,9.4988,19700.0],["2020-06-01",9.4595,9.4595,9.1451,9.4464,8000.0],["2020-06-02",9.3416,9.4923,9.2499,9.3678,4300.0],["2020-06-03",9.4268,9.4268,9.1058,9.2368,21400.0],["2020-06-04",9.1058,9.1451,8.752,8.942,26800.0],["2020-06-05",9.1713,9.2695,8.752,9.0403,83900.0],["2020-06-08",8.621,9.5774,8.621,9.4661,27700.0],["2020-06-09",9.3416,9.5316,9.3023,9.5054,13400.0],["2020-06-10",9.2957,9.4268,9.0403,9.4268,8100.0],["2020-06-11",9.1975,9.1975,8.8437,8.942,29200.0],["2020-06-12",9.0403,9.0403,8.5489,8.5882,22300.0],["2020-06-15",8.49,8.5882,8.1886,8.3262,37800.0],["2020-06-16",8.6013,8.7979,8.5162,8.6472,5100.0],["2020-06-17",8.6669,8.6734,8.3393,8.4638,1700.0],["2020-06-18",8.4507,8.5424,8.1428,8.3066,29100.0],["2020-06-19",8.4179,8.4179,8.2214,8.2934,16800.0],["2020-06-22",8.2607,8.3262,8.1821,8.3,4900.0],["2020-06-23",8.241,8.3786,8.241,8.3524,40500.0],["2020-06-24",8.3852,8.3852,8.1362,8.3197,30300.0],["2020-06-25",8.2476,8.2541,8.0511,8.0969,9200.0],["2020-06-26",8.1559,8.1559,7.9856,8.0183,8800.0],["2020-06-29",8.11,8.3459,7.9266,8.0249,14400.0],["2020-06-30",7.9856,8.1559,7.979,7.9856,1700.0],["2020-07-01",8.0904,8.2017,7.979,8.0249,16900.0],["2020-07-02",8.1362,8.1362,7.8938,8.1231,5600.0],["2020-07-06",8.038,8.169,7.9987,8.0904,16500.0],["2020-07-07",8.0773,8.0969,7.9331,8.0576,14900.0],["2020-07-08",8.0183,8.0576,7.5794,7.8283,17100.0],["2020-07-09",7.7563,7.7694,7.6973,7.6973,18100.0],["2020-07-10",7.658,7.658,7.1143,7.4222,34900.0],["2020-07-13",7.4222,7.5139,7.075,7.2388,33400.0],["2020-07-14",7.1012,7.1012,6.6492,6.8785,99300.0],["2020-07-15",6.8195,7.0553,6.433,6.5313,85900.0],["2020-07-16",6.564,6.8719,6.2889,6.2889,42300.0],["2020-07-17",6.3544,6.6099,6.3544,6.5509,47800.0],["2020-07-20",6.5968,6.8064,6.5575,6.7147,31600.0],["2020-07-21",6.6819,6.7147,6.4592,6.5509,16700.0],["2020-07-22",6.5509,6.5902,6.5116,6.5509,32600.0],["2020-07-23",6.6164,6.695,6.5509,6.6557,31500.0],["2020-07-24",6.6688,6.6754,6.5247,6.5837,26100.0],["2020-07-27",6.5509,6.6819,6.2627,6.6819,16800.0],["2020-07-28",6.5313,6.6754,6.5313,6.6492,7800.0],["2020-07-29",6.5116,6.7933,6.492,6.7933,10200.0],["2020-07-30",6.7671,7.5466,6.5968,6.6492,22600.0],["2020-07-31",6.7671,6.7671,6.5378,6.5509,5300.0],["2020-08-03",6.6099,6.7278,6.5444,6.6164,36500.0],["2020-08-04",6.6426,6.7081,6.5444,6.5444,13200.0],["2020-08-05",6.6295,6.6361,6.4461,6.5509,29300.0],["2020-08-06",6.5182,6.6164,6.4526,6.5247,22700.0],["2020-08-07",6.7998,6.8588,6.5313,6.7147,41600.0],["2020-08-10",6.8785,7.1667,6.7998,6.9374,30800.0],["2020-08-11",7.0488,7.0881,6.8981,6.8981,16200.0],["2020-08-12",6.944,6.9767,6.7802,6.8785,34600.0],["2020-08-13",6.8785,6.944,6.7212,6.8785,47200.0],["2020-08-14",6.8195,7.1077,6.8195,7.0488,31400.0],["2020-08-17",7.206,8.4179,7.206,7.7039,149400.0],["2020-08-18",7.7311,7.8333,7.5608,7.7516,43900.0],["2020-08-19",7.6971,7.7175,7.3088,7.554,51800.0],["2020-08-20",7.52,7.7175,7.4927,7.4927,29300.0],["2020-08-21",7.4927,7.5268,7.2679,7.4927,37000.0],["2020-08-24",7.4655,7.4995,7.0568,7.1862,24800.0],["2020-08-25",7.1521,7.3497,7.1249,7.1998,10500.0],["2020-08-26",7.302,7.3974,7.1862,7.2271,14900.0],["2020-08-27",7.2543,7.4178,7.1113,7.1862,18100.0],["2020-08-28",7.1998,7.5744,7.1453,7.411,23200.0],["2020-08-31",7.4927,7.8333,7.4927,7.7856,12100.0],["2020-09-01",7.6562,7.7924,7.52,7.5949,11600.0],["2020-09-02",7.5268,7.7243,7.5268,7.6289,14400.0],["2020-09-03",7.6971,7.9082,7.5676,7.6085,19500.0],["2020-09-04",7.7039,7.7311,7.2611,7.2884,10300.0],["2020-09-08",7.2543,7.411,7.1521,7.3905,12000.0],["2020-09-09",7.3224,7.4587,7.2407,7.4246,13100.0],["2020-09-10",7.3224,7.3769,7.1317,7.1317,7500.0],["2020-09-11",7.1249,7.3701,7.1249,7.3701,4400.0],["2020-09-14",7.2884,7.4314,7.2611,7.3769,4600.0],["2020-09-15",7.3429,7.6698,7.3429,7.5949,17200.0],["2020-09-16",7.5813,8.1807,7.5813,8.0036,22400.0],["2020-09-17",7.9014,8.242,7.8742,8.1739,16900.0],["2020-09-18",8.1671,8.46,8.0513,8.1739,12700.0],["2020-09-21",8.0785,8.1126,7.8946,8.0376,8000.0],["2020-09-22",8.0376,8.1194,8.0172,8.0717,11900.0],["2020-09-23",8.0717,8.2215,7.9695,8.0853,39800.0],["2020-09-24",8.2215,8.494,8.1194,8.3986,14800.0],["2020-09-25",8.3033,8.3646,8.2692,8.3442,4100.0],["2020-09-28",8.3646,8.385,8.2828,8.385,4900.0],["2020-09-29",8.3442,8.3442,7.9559,8.0649,8700.0],["2020-09-30",8.0036,8.1739,8.0036,8.1194,5800.0],["2020-10-01",8.1262,8.1671,7.8605,8.1602,9500.0],["2020-10-02",7.9627,8.2011,7.9627,8.2011,4900.0],["2020-10-05",8.2079,8.2079,8.0785,8.1875,7400.0],["2020-10-06",7.9831,8.1739,7.9831,8.1671,4200.0],["2020-10-07",8.0172,8.1466,7.9695,7.9695,3800.0],["2020-10-08",8.0581,8.1671,8.0036,8.0036,9900.0],["2020-10-09",7.9695,8.0172,7.9082,8.0036,6500.0],["2020-10-12",8.0104,8.024,7.9831,8.024,3200.0],["2020-10-13",7.9695,8.0172,7.8946,8.0172,13600.0],["2020-10-14",8.0036,8.0785,7.9491,7.9559,2100.0],["2020-10-15",7.9968,8.4531,7.9559,8.2215,8000.0],["2020-10-16",8.1807,8.3918,8.1807,8.385,2700.0],["2020-10-19",8.3237,8.3782,8.1807,8.3442,3900.0],["2020-10-20",8.4259,8.46,8.2215,8.3646,7300.0],["2020-10-21",8.3646,8.5144,8.3101,8.3782,6700.0],["2020-10-22",8.4123,8.4123,8.0989,8.2624,4100.0],["2020-10-23",8.2488,8.3986,8.1807,8.1943,6800.0],["2020-10-26",8.2556,8.3714,8.2352,8.3101,6700.0],["2020-10-27",8.4123,8.8414,8.2692,8.6847,18200.0],["2020-10-28",8.6439,8.6439,8.1671,8.4327,21600.0],["2020-10-29",8.3442,8.7188,8.3305,8.7188,2600.0],["2020-10-30",8.5144,8.5213,8.2829,8.3442,7400.0],["2020-11-02",8.4804,8.6643,8.351,8.5281,4100.0],["2020-11-03",8.5485,8.8142,8.5485,8.6915,2100.0],["2020-11-04",8.6166,8.8073,8.6166,8.6234,3500.0],["2020-11-05",8.6711,9.3523,8.6711,9.182,21100.0],["2020-11-06",9.216,9.216,8.9981,8.9981,7500.0],["2020-11-09",9.1752,9.3523,8.6166,9.1752,23300.0],["2020-11-10",9.0321,9.3795,9.0321,9.2297,21600.0],["2020-11-11",9.3455,9.7746,9.3046,9.3727,52200.0],["2020-11-12",9.4749,10.122,9.4408,9.8291,26400.0],["2020-11-13",9.9926,10.5579,9.9926,10.374,45400.0],["2020-11-16",10.5443,10.8644,10.3944,10.8644,95800.0],["2020-11-17",10.8985,11.8453,10.8304,11.4162,172600.0],["2020-11-18",11.3322,11.4722,10.5342,10.6602,55200.0],["2020-11-19",10.4992,10.5762,9.3093,10.0093,86500.0],["2020-11-20",10.2403,10.6812,9.8133,10.2263,20500.0],["2020-11-23",10.2963,10.8002,10.2403,10.3802,22500.0],["2020-11-24",10.4992,10.6742,10.3802,10.3802,15700.0],["2020-11-25",10.2263,10.2403,9.9463,9.9743,16200.0],["2020-11-27",9.9393,10.0653,9.9113,9.9743,7600.0],["2020-11-30",9.8833,10.0793,9.5193,9.9043,20800.0],["2020-12-01",9.8973,10.2263,9.5263,9.6943,16900.0],["2020-12-02",9.6383,10.0233,9.6383,9.9813,15100.0],["2020-12-03",9.8343,10.1283,9.7713,9.8763,19100.0],["2020-12-04",9.9323,9.9953,9.7573,9.9393,11400.0],["2020-12-07",9.9393,10.2053,9.8273,10.1493,18400.0],["2020-12-08",10.1003,10.4992,9.9603,10.4992,23200.0],["2020-12-09",10.4992,10.4992,10.3242,10.4572,12000.0],["2020-12-10",10.4222,11.1642,10.3032,11.1642,43100.0],["2020-12-11",10.8632,10.9822,10.6952,10.7932,9900.0],["2020-12-14",10.7792,10.7792,10.1633,10.2193,18900.0],["2020-12-15",10.2892,10.6742,10.2263,10.3242,5700.0],["2020-12-16",10.3102,10.4572,10.1703,10.3242,6400.0],["2020-12-17",10.3242,10.7162,10.3242,10.4362,11100.0],["2020-12-18",10.4642,10.4992,9.9393,10.1703,22000.0],["2020-12-21",9.9463,10.0373,9.7923,10.0093,9000.0],["2020-12-22",9.8833,9.9813,9.4703,9.7993,26600.0],["2020-12-23",9.7013,9.9393,9.5263,9.7993,27700.0],["2020-12-24",9.8133,9.8693,9.6733,9.8693,15800.0],["2020-12-28",9.7223,9.9393,9.7153,9.8483,19500.0],["2020-12-29",9.7853,9.7923,9.3513,9.6243,26500.0],["2020-12-30",9.5333,9.7643,9.3793,9.7643,28100.0],["2020-12-31",9.5543,9.7083,9.3863,9.6243,24000.0],["2021-01-04",9.7153,10.2193,9.6313,9.9043,14300.0],["2021-01-05",10.0163,10.1703,10.0023,10.1703,2700.0],["2021-01-06",10.2893,10.9052,10.2893,10.6112,33400.0],["2021-01-07",10.7162,10.7722,10.3592,10.4362,15900.0],["2021-01-08",10.3942,10.7442,10.3732,10.7442,10900.0],["2021-01-11",10.5342,10.7582,10.5342,10.5622,6100.0],["2021-01-12",10.5622,11.3042,10.5622,11.1012,26000.0],["2021-01-13",11.1082,11.4302,11.1082,11.3952,20200.0],["2021-01-14",11.3532,11.8991,11.2692,11.7241,32800.0],["2021-01-15",11.3812,11.5492,10.8632,11.1082,33300.0],["2021-01-19",11.1292,11.7871,11.1082,11.7591,28100.0],["2021-01-20",11.7591,11.7661,11.1992,11.1992,6500.0],["2021-01-21",11.1992,11.3742,11.1362,11.2482,13800.0],["2021-01-22",11.0942,11.2342,10.4712,10.5272,21800.0],["2021-01-25",10.5272,10.8002,10.5062,10.7022,15400.0],["2021-01-26",10.7932,11.0172,10.5132,10.7092,18500.0],["2021-01-27",10.7442,10.9612,10.6672,10.7652,18500.0],["2021-01-28",10.9122,11.0942,10.8492,10.8562,3600.0],["2021-01-29",11.0942,11.1222,10.7792,10.9262,15500.0],["2021-02-01",10.8982,11.3812,10.8982,11.2762,24700.0],["2021-02-02",11.3742,11.8851,11.3742,11.8711,31600.0],["2021-02-03",11.8711,12.7111,11.7451,12.4591,43400.0],["2021-02-04",12.4591,12.4941,12.1371,12.2421,10600.0],["2021-02-05",12.3681,12.4241,12.2421,12.3261,4900.0],["2021-02-08",12.2491,12.4871,12.2421,12.3261,12400.0],["2021-02-09",12.3261,12.6411,12.2491,12.5781,8500.0],["2021-02-10",12.4101,12.6901,12.2981,12.3751,14600.0],["2021-02-11",12.4241,12.6481,11.9691,12.1161,6500.0],["2021-02-12",12.3191,12.6761,12.0671,12.4521,39000.0],["2021-02-16",12.8441,13.285,12.5291,13.285,41500.0],["2021-02-17",13.082,13.362,12.9561,13.089,24900.0],["2021-02-18",13.278,13.663,12.4801,12.7741,48500.0],["2021-02-19",12.7812,13.219,11.8124,12.4942,25200.0],["2021-02-22",12.4942,12.8243,12.4583,12.81,7400.0],["2021-02-23",12.7167,12.7167,12.3794,12.4798,6900.0],["2021-02-24",12.4081,13.0324,12.2789,12.8889,22500.0],["2021-02-25",12.8817,12.8817,12.5659,12.7741,10700.0],["2021-02-26",12.9176,12.9176,12.4296,12.6521,11200.0],["2021-03-01",12.566,12.7454,12.4152,12.5372,10000.0],["2021-03-02",12.566,12.81,12.487,12.81,6500.0],["2021-03-03",12.8458,12.8458,12.6162,12.6592,15300.0],["2021-03-04",12.566,13.0468,12.566,12.9176,9400.0],["2021-03-05",13.097,13.097,12.3865,12.8387,9100.0],["2021-03-08",12.5588,13.1042,12.4655,12.5157,8000.0],["2021-03-09",12.5157,12.9104,12.5014,12.7884,8400.0],["2021-03-10",12.6664,12.8602,12.5875,12.6951,5200.0],["2021-03-11",12.8674,13.0755,12.6305,12.8745,8900.0],["2021-03-12",12.8243,13.0898,12.5803,12.9032,17600.0],["2021-03-15",13.2405,13.9941,12.9822,13.8505,52700.0],["2021-03-16",13.951,13.951,12.9894,13.2908,14400.0],["2021-03-17",13.2764,13.5635,13.2764,13.4271,11800.0],["2021-03-18",13.4056,13.951,13.2405,13.5132,44700.0],["2021-03-19",13.5563,13.6352,13.1903,13.6352,10500.0],["2021-03-22",13.4917,13.4917,13.2908,13.3267,7000.0],["2021-03-23",13.2764,13.2764,11.6258,11.6689,40900.0],["2021-03-24",11.7765,12.4368,11.7191,11.8411,14000.0],["2021-03-25",11.8411,11.8411,10.2049,11.1952,76200.0],["2021-03-26",10.8938,11.59,10.8938,11.1594,17000.0],["2021-03-29",11.145,11.9703,11.0876,11.7981,40300.0],["2021-03-30",12.0851,12.5229,11.5182,11.9918,26800.0],["2021-03-31",12.0062,12.1641,11.4464,11.5756,21500.0],["2021-04-01",11.5971,11.8483,11.5038,11.633,4800.0],["2021-04-05",11.6617,11.9488,11.4823,11.4895,10600.0],["2021-04-06",11.5254,11.7694,11.5254,11.5756,9400.0],["2021-04-07",11.5684,12.0062,11.5684,11.8627,8400.0],["2021-04-08",11.8196,12.0205,11.5612,11.5612,19700.0],["2021-04-09",11.8483,11.8483,10.8867,11.4967,43000.0],["2021-04-12",11.6258,12.2,11.2311,11.9129,26500.0],["2021-04-13",11.7837,12.1641,11.7335,12.1569,16000.0],["2021-04-14",12.0923,12.7382,11.8914,12.566,27100.0],["2021-04-15",12.487,13.5276,12.3435,13.4487,23200.0],["2021-04-16",13.2477,13.5635,12.2717,12.3076,45900.0],["2021-04-19",12.3076,12.5516,12.0277,12.3148,24600.0],["2021-04-20",12.4798,12.5444,11.4895,12.4081,46000.0],["2021-04-21",12.243,12.6305,12.0062,12.5588,48000.0],["2021-04-22",12.5588,13.0252,12.3794,12.6305,11000.0],["2021-04-23",12.487,12.8028,12.3578,12.6592,6100.0],["2021-04-26",12.6808,12.731,12.1856,12.3937,20900.0],["2021-04-27",12.4727,12.9032,12.3865,12.4942,9900.0],["2021-04-28",12.5085,12.8315,12.3291,12.4152,8100.0],["2021-04-29",12.3578,12.8961,12.1712,12.4009,8100.0],["2021-04-30",12.3004,12.5947,11.956,12.0851,17500.0],["2021-05-03",12.3578,12.8889,12.2789,12.4511,26300.0],["2021-05-04",12.7382,12.9104,12.3435,12.9104,74800.0],["2021-05-05",12.5947,12.7741,12.4296,12.6664,105300.0],["2021-05-06",12.3722,13.2836,12.365,12.9607,9000.0],["2021-05-07",13.1544,13.2118,12.7741,13.054,56500.0],["2021-05-10",13.0611,13.5994,13.0611,13.3697,25400.0],["2021-05-11",13.3123,13.5922,13.097,13.5061,36100.0],["2021-05-12",13.5061,13.8147,13.1903,13.5635,25000.0],["2021-05-13",13.4199,13.707,13.0827,13.3697,44700.0],["2021-05-14",13.5977,13.6198,13.1197,13.6198,13800.0],["2021-05-17",13.7448,13.8257,13.5315,13.7301,20400.0],["2021-05-18",13.6786,13.6786,13.3109,13.4506,16400.0],["2021-05-19",13.2373,13.355,12.9579,13.355,13000.0],["2021-05-20",13.2668,13.583,13.0241,13.1123,13900.0],["2021-05-21",13.3035,13.4947,13.2006,13.458,9800.0],["2021-05-24",13.5609,13.9139,13.2815,13.3329,29300.0],["2021-05-25",13.5536,13.7374,13.1638,13.458,37300.0],["2021-05-26",13.5462,13.5977,13.23,13.3918,4800.0],["2021-05-27",13.2741,13.6492,13.2079,13.458,19600.0],["2021-05-28",13.5094,13.5241,13.0167,13.4874,6600.0],["2021-06-01",13.4874,14.2522,13.4874,13.9727,36500.0],["2021-06-02",14.2081,14.7082,14.2081,14.7082,55800.0],["2021-06-03",14.7155,14.8185,14.1492,14.7082,22800.0],["2021-06-04",14.6861,14.7817,14.4802,14.6199,16200.0],["2021-06-07",14.8332,15.2597,14.4802,14.9729,36800.0],["2021-06-08",14.9288,15.0759,14.7743,14.8552,11300.0],["2021-06-09",14.8626,15.0759,14.7891,15.0759,16300.0],["2021-06-10",14.995,15.0759,14.767,14.9729,21100.0],["2021-06-11",15.1935,15.2597,14.9729,15.2597,17600.0],["2021-06-14",15.0832,15.4215,15.0832,15.4215,24600.0],["2021-06-15",15.4436,15.4436,15.017,15.2009,12200.0],["2021-06-16",15.1053,15.1641,14.6052,15.0023,18700.0],["2021-06-17",14.995,15.017,14.1125,14.5464,40900.0],["2021-06-18",14.4508,14.4875,14.0242,14.2301,26900.0],["2021-06-21",14.6273,15.0612,14.2963,14.6346,39400.0],["2021-06-22",14.4949,14.9214,14.3625,14.7523,10300.0],["2021-06-23",14.2449,15.9142,14.2449,15.9142,53200.0],["2021-06-24",15.8186,16.1054,15.6274,15.7819,20500.0],["2021-06-25",15.9583,16.076,15.8113,15.8113,17200.0],["2021-06-28",15.5024,15.723,15.0317,15.3847,25300.0],["2021-06-29",15.4436,15.5907,15.0759,15.5245,16100.0],["2021-06-30",15.4803,15.7671,15.0832,15.5906,13600.0],["2021-07-01",15.6201,15.6642,15.1494,15.6642,4700.0],["2021-07-02",15.4583,15.4583,14.8185,14.9141,13600.0],["2021-07-06",14.7229,15.0391,14.7229,15.0391,10900.0],["2021-07-07",15.0023,15.2156,14.5758,15.017,19300.0],["2021-07-08",14.8552,15.4289,14.8552,15.0685,3600.0],["2021-07-09",15.2156,15.5906,15.2156,15.5906,8500.0],["2021-07-12",15.4141,15.7451,15.1641,15.5759,14700.0],["2021-07-13",15.4215,15.5907,15.3774,15.5245,5800.0],["2021-07-14",15.4877,15.6715,15.4803,15.5024,3100.0],["2021-07-15",15.5612,15.5612,15.3994,15.3994,5600.0],["2021-07-16",15.473,15.473,15.0759,15.0979,9600.0],["2021-07-19",15.0317,15.3847,14.3331,15.0023,23600.0],["2021-07-20",14.8552,14.9803,14.7523,14.9729,2900.0],["2021-07-21",15.0023,15.2597,15.0023,15.1126,7800.0],["2021-07-22",15.0023,15.4436,14.9214,14.9361,30300.0],["2021-07-23",15.1568,15.4289,14.9361,15.4289,2900.0],["2021-07-26",15.1862,15.6348,15.1862,15.6054,12100.0],["2021-07-27",15.6568,15.951,15.3333,15.8333,9100.0],["2021-07-28",15.7451,16.179,15.7451,16.179,4200.0],["2021-07-29",16.179,16.2966,15.8554,16.0466,7200.0],["2021-07-30",15.951,16.1422,15.8554,15.8554,4400.0],["2021-08-02",15.8995,16.1716,15.8701,15.8995,5000.0],["2021-08-03",15.8995,16.0098,15.848,16.0098,1500.0],["2021-08-04",15.9289,15.9878,15.6715,15.6789,3800.0],["2021-08-05",15.6789,15.8113,15.6495,15.8113,2700.0],["2021-08-06",15.4068,15.8848,15.0832,15.8848,18000.0],["2021-08-09",15.6201,15.9878,15.3333,15.37,6900.0],["2021-08-10",15.5465,16.0319,15.37,16.0319,16900.0],["2021-08-11",16.0319,16.6276,15.6789,16.2893,16200.0],["2021-08-12",16.3334,16.532,15.6054,15.8848,28600.0],["2021-08-13",15.8848,16.1716,15.6642,15.8186,15800.0],["2021-08-16",15.8113,15.8848,15.3333,15.8848,119600.0],["2021-08-17",15.8775,15.9584,15.5906,15.6863,40500.0],["2021-08-18",15.9642,16.0769,15.6712,15.8891,22400.0],["2021-08-19",15.829,15.829,15.0327,15.2731,13600.0],["2021-08-20",15.1003,15.4383,15.0251,15.0251,19500.0],["2021-08-23",15.3332,15.4458,15.1453,15.2806,8500.0],["2021-08-24",15.2881,15.4233,15.1754,15.243,12400.0],["2021-08-25",15.1228,15.3031,15.0251,15.1003,14900.0],["2021-08-26",15.1904,15.3181,15.0777,15.0928,12000.0],["2021-08-27",15.1754,15.4909,15.1078,15.2355,11300.0],["2021-08-30",15.2355,15.4684,15.2355,15.3332,5800.0],["2021-08-31",15.4308,15.5886,15.2806,15.4759,10200.0],["2021-09-01",15.3632,15.4759,15.3482,15.4609,5400.0],["2021-09-02",15.5135,15.7388,15.2655,15.6637,39300.0],["2021-09-03",15.6036,15.814,15.2355,15.7463,9300.0],["2021-09-07",15.7388,16.3849,15.7388,16.2497,57500.0],["2021-09-08",16.46,16.46,15.9492,16.0168,14000.0],["2021-09-09",16.3849,16.5201,15.9642,16.1445,8900.0],["2021-09-10",16.1595,16.1595,15.8215,15.9342,7300.0],["2021-09-13",15.7914,16.1295,15.551,15.5886,21100.0],["2021-09-14",15.5886,15.6787,14.95,15.0477,31700.0],["2021-09-15",15.0777,15.7013,15.0251,15.6487,34600.0],["2021-09-16",15.521,15.7539,15.1303,15.2956,15000.0],["2021-09-17",15.4158,15.5435,15.258,15.3332,4700.0],["2021-09-20",15.1604,15.4759,15.1303,15.2505,15900.0],["2021-09-21",15.5285,16.0318,15.3632,15.7764,26100.0],["2021-09-22",15.7764,16.3549,15.6262,16.107,17800.0],["2021-09-23",16.1971,16.6028,15.7914,16.122,29400.0],["2021-09-24",16.0318,16.3398,16.0318,16.0994,3300.0],["2021-09-27",16.0919,16.6028,16.0919,16.6028,9500.0],["2021-09-28",16.5277,16.6779,16.3398,16.5727,16300.0],["2021-09-29",16.6479,17.354,16.5802,17.2489,32800.0],["2021-09-30",17.3015,18.0752,17.3015,17.7747,34200.0],["2021-10-01",17.7973,18.9317,17.7973,18.6462,39800.0],["2021-10-04",18.8866,20.2163,18.8866,19.2397,70400.0],["2021-10-05",19.5327,19.5327,19.2322,19.3975,29500.0],["2021-10-06",19.3449,19.3449,18.9317,19.1946,20000.0],["2021-10-07",19.3223,19.3374,18.7814,19.0444,15200.0],["2021-10-08",19.2021,19.2322,18.8866,18.9692,6900.0],["2021-10-11",19.0894,19.9834,19.0894,19.9759,39400.0],["2021-10-12",20.1487,20.2764,19.6303,19.7806,42400.0],["2021-10-13",19.8107,20.8324,19.2697,20.0135,36200.0],["2021-10-14",20.0435,20.4718,20.0435,20.4192,12700.0],["2021-10-15",20.2915,20.7046,20.2238,20.4718,43800.0],["2021-10-18",20.3591,20.8098,20.3591,20.5694,27300.0],["2021-10-19",20.5844,22.0494,20.4718,22.0494,62100.0],["2021-10-20",22.3424,23.8524,21.9067,23.4017,73400.0],["2021-10-21",23.4768,25.2798,23.4392,25.0394,120500.0],["2021-10-22",25.2498,25.723,24.2656,25.0169,64700.0],["2021-10-25",25.0244,26.2189,24.6337,26.0611,74600.0],["2021-10-26",26.0611,26.2339,23.7472,24.4835,71200.0],["2021-10-27",24.4609,24.4609,21.5235,21.8315,112100.0],["2021-10-28",21.7489,23.3941,21.5611,23.3941,24400.0],["2021-10-29",23.2589,23.4843,23.1838,23.4317,10700.0],["2021-11-01",23.5143,24.7088,23.304,24.0553,45800.0],["2021-11-02",24.213,24.521,23.4467,23.9426,32400.0],["2021-11-03",24.4159,24.784,23.7773,24.2656,66500.0],["2021-11-04",24.4309,24.6037,23.0636,23.4768,30900.0],["2021-11-05",23.7998,23.89,23.4768,23.6421,13400.0],["2021-11-08",23.6571,24.0402,23.6571,23.6796,16900.0],["2021-11-09",23.7923,24.0177,23.6646,23.8148,7000.0],["2021-11-10",23.6345,23.7698,22.5753,23.2664,23500.0],["2021-11-11",23.2664,23.5669,22.5603,22.8608,19900.0],["2021-11-12",23.2965,23.6421,22.6579,23.1913,21600.0],["2021-11-15",22.7873,23.664,22.4366,23.1837,38600.0],["2021-11-16",22.9931,23.1532,22.2993,23.0312,16500.0],["2021-11-17",23.0617,23.0617,22.1926,22.1926,22700.0],["2021-11-18",22.0706,22.8101,21.6589,22.711,14300.0],["2021-11-19",22.5128,22.9931,21.7199,22.4594,37800.0],["2021-11-22",22.4976,23.9079,22.4976,23.9079,40100.0],["2021-11-23",23.6411,25.6538,23.6411,25.3412,45200.0],["2021-11-24",25.3488,25.8825,25.3488,25.8672,16100.0],["2021-11-26",25.5318,25.5318,24.0985,25.486,15600.0],["2021-11-29",25.5394,25.7224,24.7008,25.5928,26300.0],["2021-11-30",25.3869,25.5242,24.6017,24.8685,9600.0],["2021-12-01",25.0667,25.1125,24.0909,24.2739,13100.0],["2021-12-02",24.3959,24.777,23.9232,24.2586,12800.0],["2021-12-03",24.1443,24.7008,23.7555,23.7936,13700.0],["2021-12-06",23.6335,23.8546,23.1074,23.298,18100.0],["2021-12-07",23.481,24.007,23.1913,23.9994,19400.0],["2021-12-08",24.0147,24.3196,23.542,24.0147,6500.0],["2021-12-09",23.3743,23.5496,22.833,23.237,10400.0],["2021-12-10",23.1761,23.9384,22.6424,23.786,35000.0],["2021-12-13",23.4048,23.4048,22.7568,22.7568,18800.0],["2021-12-14",22.6043,22.9016,22.4899,22.8559,10000.0],["2021-12-15",22.65,22.8559,22.3146,22.8101,21600.0],["2021-12-16",22.6729,22.9321,22.5509,22.8787,10800.0],["2021-12-17",22.6805,23.4276,22.5509,22.6119,15600.0],["2021-12-20",22.5204,24.6246,22.2993,22.9702,24200.0],["2021-12-21",23.481,25.6004,23.3743,25.5089,37700.0],["2021-12-22",25.2116,25.2421,23.9384,24.5483,14700.0],["2021-12-23",24.5712,24.7923,23.2675,24.4645,24100.0],["2021-12-27",23.786,24.4721,23.6335,24.0147,38700.0],["2021-12-28",23.8012,24.0147,23.3895,23.9003,8100.0],["2021-12-29",24.007,24.3272,23.3667,24.0909,29800.0],["2021-12-30",24.0985,25.265,23.4886,24.9143,38700.0],["2021-12-31",25.2345,25.4784,24.9295,25.4784,15400.0],["2022-01-03",25.7224,26.2865,25.4403,25.5852,33200.0],["2022-01-04",25.7529,25.7529,25.0058,25.5165,21100.0],["2022-01-05",25.5394,25.6538,24.8228,25.3031,16200.0],["2022-01-06",25.1735,25.7681,24.6856,25.547,15600.0],["2022-01-07",25.2878,26.5305,25.1201,26.5152,44700.0],["2022-01-10",26.5152,27.0489,25.5547,26.6067,35500.0],["2022-01-11",26.6067,28.8176,26.6067,28.1315,97800.0],["2022-01-12",28.0171,30.0984,27.8799,29.1226,93900.0],["2022-01-13",29.275,29.458,28.2306,28.8328,30100.0],["2022-01-14",28.9015,29.2293,28.101,29.1073,23300.0],["2022-01-18",28.8176,29.4199,27.8341,28.6956,91700.0],["2022-01-19",29.0844,29.6333,27.3386,28.444,105400.0],["2022-01-20",28.3907,28.505,26.8431,27.209,48000.0],["2022-01-21",27.2852,27.9028,26.1188,26.439,85100.0],["2022-01-24",25.9968,27.0641,24.8304,27.0184,48900.0],["2022-01-25",27.0108,27.0108,25.8367,26.5991,12600.0],["2022-01-26",27.0413,27.392,26.378,27.0108,36200.0],["2022-01-27",26.8507,27.3996,26.5229,27.0184,21000.0],["2022-01-28",27.1709,28.1086,26.3475,27.3081,41900.0],["2022-01-31",27.3081,28.9548,27.3081,28.5203,42400.0],["2022-02-01",28.5889,28.6651,27.979,28.444,46400.0],["2022-02-02",28.5508,28.7337,27.5978,28.3602,22100.0],["2022-02-03",28.2001,30.2204,27.796,28.8481,97600.0],["2022-02-04",29.2903,29.7096,28.2839,28.7337,33200.0],["2022-02-07",28.4517,28.9777,28.1162,28.4364,15200.0],["2022-02-08",28.0705,29.0539,28.0705,28.3221,9400.0],["2022-02-09",28.5508,29.2598,28.2306,29.1912,18300.0],["2022-02-10",29.1988,30.1975,28.9701,29.1226,56700.0],["2022-02-11",28.9701,29.7401,28.9396,29.0692,58700.0],["2022-02-14",29.6333,29.8468,28.223,28.4059,29700.0],["2022-02-15",28.4745,29.2674,28.0247,28.871,16200.0],["2022-02-16",29.2369,29.3513,28.4059,28.6651,27900.0],["2022-02-17",28.4059,29.1683,28.4059,28.7566,28100.0],["2022-02-18",28.7489,29.5128,28.394,28.6949,17200.0],["2022-02-22",28.5174,28.9418,27.0977,27.4835,68100.0],["2022-02-23",27.5915,28.6332,27.3215,27.7844,29800.0],["2022-02-24",27.7227,28.1702,27.3138,27.5992,22700.0],["2022-02-25",28.0622,28.5483,27.4141,28.3014,26600.0],["2022-02-28",28.3863,28.8878,27.553,28.0699,34100.0],["2022-03-01",28.4788,29.2813,28.4557,28.6409,35300.0],["2022-03-02",28.6409,30.7396,28.5097,30.1223,96800.0],["2022-03-03",30.3383,31.2334,29.4742,29.6208,58300.0],["2022-03-04",29.7056,30.0297,28.9032,29.4973,47700.0],["2022-03-07",29.5205,29.9217,29.0189,29.2658,51900.0],["2022-03-08",29.5513,29.9603,29.1964,29.7597,34400.0],["2022-03-09",30.1532,30.3306,29.3276,29.8754,28200.0],["2022-03-10",29.9371,31.2179,29.9371,30.3075,56000.0],["2022-03-11",30.2458,30.8476,29.806,30.0606,28300.0],["2022-03-14",30.4772,30.4772,28.8723,30.0837,86600.0],["2022-03-15",28.5483,30.863,26.874,30.2149,44300.0],["2022-03-16",30.0606,30.2535,29.073,29.8831,29100.0],["2022-03-17",30.0451,30.7704,29.9911,30.2226,16400.0],["2022-03-18",30.4386,30.8399,29.0421,29.8677,68900.0],["2022-03-21",30.1686,33.0003,30.1686,32.4447,111500.0],["2022-03-22",32.6376,33.4555,32.4447,33.1237,40600.0],["2022-03-23",33.5635,34.1808,32.8382,33.9339,44200.0],["2022-03-24",34.2579,34.2579,33.525,33.6484,14600.0],["2022-03-25",33.7641,33.9107,33.3938,33.633,24600.0],["2022-03-28",33.9493,34.2502,33.0929,33.2317,21200.0],["2022-03-29",33.2163,33.5635,32.9848,33.2086,15900.0],["2022-03-30",33.8259,33.8259,32.5759,32.6916,17900.0],["2022-03-31",32.6608,33.1237,32.5991,32.9771,12700.0],["2022-04-01",32.7688,33.1623,32.5373,33.1623,13300.0],["2022-04-04",33.1777,34.3814,32.6531,34.3814,50400.0],["2022-04-05",34.8675,35.2147,32.4833,32.8614,43100.0],["2022-04-06",32.7534,32.8228,31.1022,31.488,69400.0],["2022-04-07",31.4263,32.7842,31.4263,32.4062,16700.0],["2022-04-08",32.1747,35.1453,32.1747,35.0372,59200.0],["2022-04-11",35.0912,35.6854,34.8752,35.4925,37400.0],["2022-04-12",35.4925,36.0634,34.6746,35.4925,40200.0],["2022-04-13",34.7209,35.3999,34.2965,35.0527,40800.0],["2022-04-14",34.9138,35.7702,34.5666,34.6746,70300.0],["2022-04-18",34.7209,35.0758,33.8567,34.474,45500.0],["2022-04-19",34.7209,35.7008,34.2039,35.2841,21100.0],["2022-04-20",35.0912,36.6344,34.9138,36.6344,35800.0],["2022-04-21",36.8659,36.8659,35.1221,36.2409,18600.0],["2022-04-22",36.2795,36.3258,34.312,34.366,42800.0],["2022-04-25",33.8104,35.2996,33.5635,35.207,30700.0],["2022-04-26",34.5049,36.264,34.5049,35.9477,27800.0],["2022-04-27",36.2023,36.9507,35.9554,36.5187,20600.0],["2022-04-28",36.6344,37.7146,36.2255,37.0896,33000.0],["2022-04-29",36.8967,36.943,35.9708,36.4955,24100.0],["2022-05-02",35.7085,36.9893,35.6545,36.0326,34400.0],["2022-05-03",36.0326,36.8504,35.4616,36.048,11400.0],["2022-05-04",36.6575,37.7146,36.4029,37.2131,31800.0],["2022-05-05",37.4214,39.2115,37.406,38.5325,79900.0],["2022-05-06",39.0186,39.0494,37.2671,38.3627,20900.0],["2022-05-09",37.7918,38.139,36.8041,37.0048,37900.0],["2022-05-10",37.1668,37.7918,36.2718,36.6267,21900.0],["2022-05-11",36.6807,37.5449,36.3258,36.7116,14500.0],["2022-05-12",36.727,36.8427,36.1637,36.2718,12200.0],["2022-05-13",37.4446,38.2084,36.9816,37.7841,53900.0],["2022-05-16",37.784,38.7087,36.8673,37.5333,53400.0],["2022-05-17",38.1288,38.6068,36.8281,37.7997,32500.0],["2022-05-18",37.6743,38.5833,37.165,37.165,33500.0],["2022-05-19",37.165,38.1523,36.9926,37.4001,17000.0],["2022-05-20",37.4393,38.3482,36.8751,37.212,33600.0],["2022-05-23",37.2747,38.3169,36.8751,38.0505,16400.0],["2022-05-24",37.9878,39.2885,37.8624,38.8027,15700.0],["2022-05-25",38.7008,39.0534,38.3482,39.0221,23600.0],["2022-05-26",38.7792,39.1396,37.6117,37.7527,37700.0],["2022-05-27",38.0896,38.4109,37.2512,38.0505,15500.0],["2022-05-31",38.4658,38.4736,37.3061,37.3923,17500.0],["2022-06-01",37.8467,38.0269,36.8908,37.024,25300.0],["2022-06-02",36.8359,37.2042,36.2639,36.8986,26700.0],["2022-06-03",36.4285,38.0034,36.4285,37.4941,27500.0],["2022-06-06",37.6117,38.0034,37.0396,37.4001,35600.0],["2022-06-07",37.6195,38.4579,37.4628,38.3874,28400.0],["2022-06-08",38.5911,38.74,36.7262,37.118,25700.0],["2022-06-09",36.8359,37.2826,36.6792,37.0083,36700.0],["2022-06-10",37.0475,37.0475,36.3109,36.6949,27600.0],["2022-06-13",36.0132,36.0445,32.393,33.0983,128500.0],["2022-06-14",33.1609,33.6703,31.7427,31.9229,28000.0],["2022-06-15",31.9307,32.6124,31.8837,32.6046,18300.0],["2022-06-16",32.0091,32.0874,29.7132,30.6065,62800.0],["2022-06-17",30.3479,30.8416,29.7759,30.3401,57800.0],["2022-06-21",30.677,32.2363,30.3636,32.2128,32200.0],["2022-06-22",31.3352,32.2598,31.0766,31.8445,18200.0],["2022-06-23",31.6173,31.8289,29.9718,30.7554,17800.0],["2022-06-24",31.0766,31.2647,29.2744,29.9169,21100.0],["2022-06-27",30.0423,30.9042,29.9013,30.3166,7700.0],["2022-06-28",30.536,31.1707,30.2931,30.9983,12300.0],["2022-06-29",31.1942,31.343,29.5957,29.7681,12500.0],["2022-06-30",29.2352,29.6192,28.6005,29.1725,16600.0],["2022-07-01",29.3684,30.2617,28.7651,29.4076,9500.0],["2022-07-05",29.6192,29.9404,28.7729,29.2666,13300.0],["2022-07-06",29.2195,30.0972,28.3733,29.721,22100.0],["2022-07-07",30.1677,32.2285,30.1677,31.7897,23200.0],["2022-07-08",31.5311,33.4587,31.5311,32.7613,14700.0],["2022-07-11",31.821,32.5106,31.6016,31.7192,11200.0],["2022-07-12",31.4606,32.0326,29.5487,29.9326,20200.0],["2022-07-13",29.8542,31.3274,29.7759,31.1628,11800.0],["2022-07-14",30.8181,30.9199,30.058,30.7162,6000.0],["2022-07-15",31.0766,31.3979,30.0893,30.7318,11800.0],["2022-07-18",30.6692,31.2647,30.4811,30.5751,13100.0],["2022-07-19",30.6065,30.9434,30.105,30.6613,9300.0],["2022-07-20",30.3244,31.2098,30.3244,30.5438,5600.0],["2022-07-21",30.4654,30.63,30.2147,30.5986,8200.0],["2022-07-22",30.4811,31.2098,30.1128,30.9278,5100.0],["2022-07-25",31.3352,31.9777,31.0845,31.5546,9500.0],["2022-07-26",31.5938,31.6565,31.3352,31.4841,2500.0],["2022-07-27",31.8132,32.5106,31.6643,32.4636,6100.0],["2022-07-28",32.1971,32.5106,31.3665,31.9699,6900.0],["2022-07-29",31.9699,32.0953,31.3587,31.7662,6300.0],["2022-08-01",31.821,32.6595,30.7083,32.6595,43800.0],["2022-08-02",32.5184,34.8378,32.4244,34.7908,31600.0],["2022-08-03",34.4774,36.499,34.1326,35.2139,53200.0],["2022-08-04",35.2218,35.2218,33.0512,34.3598,8600.0],["2022-08-05",33.921,34.9788,33.921,34.9788,2000.0],["2022-08-08",34.971,35.1826,32.9964,34.3206,18600.0],["2022-08-09",34.8613,34.8613,33.6624,34.1796,2200.0],["2022-08-10",33.4038,34.7516,33.3098,33.9915,20200.0],["2022-08-11",34.0307,34.9162,34.0307,34.2815,9400.0],["2022-08-12",34.9162,34.9162,33.7251,34.4382,28100.0],["2022-08-15",34.4382,35.0361,33.8881,34.6694,12800.0],["2022-08-16",34.8128,34.8128,34.0794,34.0794,9400.0],["2022-08-17",34.4222,34.9723,34.1592,34.6694,11100.0],["2022-08-18",34.3584,36.0006,34.3186,35.7774,19100.0],["2022-08-19",35.3549,35.8412,34.8368,35.1237,10900.0],["2022-08-22",35.044,35.044,33.7845,34.494,13100.0],["2022-08-23",34.9165,34.9165,34.2787,34.6454,9900.0],["2022-08-24",34.9165,34.9165,34.6295,34.8766,3600.0],["2022-08-25",34.2867,35.6419,34.2867,35.3629,18000.0],["2022-08-26",35.4586,35.4745,35.0361,35.1477,7500.0],["2022-08-29",35.4586,35.618,34.2787,35.6021,10000.0],["2022-08-30",35.5941,35.5941,34.5418,34.9005,12600.0],["2022-08-31",35.1556,35.1556,34.3425,34.5259,4800.0],["2022-09-01",34.6853,34.7252,33.4018,34.3664,14800.0],["2022-09-02",34.0316,35.3868,34.0316,34.5418,6300.0],["2022-09-06",34.7889,37.2682,34.7889,36.9254,55000.0],["2022-09-07",37.7066,37.7066,35.0839,35.9927,31300.0],["2022-09-08",36.8217,36.9333,36.2717,36.9015,32300.0],["2022-09-09",37.5312,37.5312,35.9289,36.7819,27700.0],["2022-09-12",37.3718,37.4675,36.6065,36.8855,28700.0],["2022-09-13",36.75,37.2682,36.7022,37.0131,36700.0],["2022-09-14",37.0529,39.564,36.6703,38.5436,53700.0],["2022-09-15",38.6632,40.0105,37.6747,37.882,37300.0],["2022-09-16",37.6269,38.161,34.8049,35.9608,108800.0],["2022-09-19",35.9688,37.021,35.6579,35.8571,26900.0],["2022-09-20",35.4984,36.2478,34.9962,35.3071,28200.0],["2022-09-21",35.6339,36.0246,34.0555,34.3345,27100.0],["2022-09-22",34.3585,34.8926,33.6011,33.6569,17000.0],["2022-09-23",33.4736,33.6888,32.1343,33.1228,48400.0],["2022-09-26",32.7083,34.2708,32.1184,32.3575,24000.0],["2022-09-27",32.2379,33.4576,32.2379,32.6764,32000.0],["2022-09-28",32.6923,34.5338,32.3655,34.4701,25200.0],["2022-09-29",34.3744,34.6773,33.4975,34.3505,23000.0],["2022-09-30",34.4143,35.339,33.9997,35.2752,9100.0],["2022-10-03",35.3549,35.8332,34.5657,35.06,27900.0],["2022-10-04",35.4665,35.8013,33.1786,33.4816,89000.0],["2022-10-05",33.4895,33.4895,29.9819,32.2778,95600.0],["2022-10-06",32.9793,33.3939,32.4851,32.6844,53500.0],["2022-10-07",32.8597,33.633,32.2061,32.6764,32500.0],["2022-10-10",32.804,33.4337,31.8075,32.3735,27700.0],["2022-10-11",32.2858,32.4054,31.098,32.2778,29100.0],["2022-10-12",32.0945,32.0945,31.369,31.369,4700.0],["2022-10-13",31.369,32.1901,31.369,31.6799,17200.0],["2022-10-14",31.8553,32.8916,31.4966,32.4054,19400.0],["2022-10-17",32.4691,33.083,31.7915,32.6684,28500.0],["2022-10-18",32.0466,32.1662,31.6959,31.7198,18400.0],["2022-10-19",32.0705,32.8598,32.0705,32.2858,5500.0],["2022-10-20",32.7242,32.8837,31.9988,32.3974,20000.0],["2022-10-21",32.8598,33.641,32.6047,33.2823,42300.0],["2022-10-24",33.649,34.0874,32.78,34.0715,16300.0],["2022-10-25",33.8642,34.1831,33.083,33.641,23300.0],["2022-10-26",33.6888,33.6888,33.2823,33.3939,14700.0],["2022-10-27",33.4895,34.1592,32.8916,33.4258,31100.0],["2022-10-28",33.083,33.8562,33.083,33.2823,32600.0],["2022-10-31",33.3221,34.2787,33.1627,33.8801,32000.0],["2022-11-01",33.8801,34.4541,33.4816,33.9997,13900.0],["2022-11-02",33.9997,34.1193,33.1547,33.6171,12600.0],["2022-11-03",34.0954,36.2079,34.0954,35.2832,40900.0],["2022-11-04",35.7774,36.2717,35.347,36.0804,20500.0],["2022-11-07",36.2398,36.8456,36.0485,36.4471,25100.0],["2022-11-08",36.4869,36.7899,36.1521,36.3913,28700.0],["2022-11-09",36.192,36.192,35.5702,36.0405,26500.0],["2022-11-10",35.7695,36.6862,35.618,36.0724,32000.0],["2022-11-11",36.5029,37.0689,36.0724,36.0883,25100.0],["2022-11-14",36.3964,36.8746,36.0235,36.2586,18100.0],["2022-11-15",36.1126,37.1745,36.0316,36.8827,22400.0],["2022-11-16",36.8179,37.1908,35.9424,36.9152,28600.0],["2022-11-17",36.4774,36.7449,35.7154,36.2261,10500.0],["2022-11-18",35.5614,36.0235,34.7751,35.5209,19600.0],["2022-11-21",35.2291,35.3912,34.3861,35.3183,21500.0],["2022-11-22",35.529,35.8289,34.7265,34.8886,34400.0],["2022-11-23",35.0994,35.2777,33.6403,34.0699,33600.0],["2022-11-25",34.4509,34.4509,33.8267,34.0375,10000.0],["2022-11-28",33.7457,34.0294,32.9432,33.235,60600.0],["2022-11-29",33.0972,34.6698,33.0648,34.1267,76200.0],["2022-11-30",34.0456,34.8562,33.6079,34.1591,73000.0],["2022-12-01",34.3212,35.2372,34.3212,34.9778,59500.0],["2022-12-02",34.9535,35.302,34.8643,35.0589,12300.0],["2022-12-05",34.9454,35.2777,34.5401,35.0102,64000.0],["2022-12-06",35.0183,35.0183,34.3861,34.8157,14500.0],["2022-12-07",34.6292,34.7833,34.3698,34.5644,10500.0],["2022-12-08",34.9292,34.9292,34.3131,34.6536,48400.0],["2022-12-09",34.4509,34.9373,34.4509,34.8562,24800.0],["2022-12-12",34.8562,35.9667,34.8238,35.9424,33700.0],["2022-12-13",36.2342,36.2342,34.9697,35.6263,18200.0],["2022-12-14",35.2939,35.4966,34.8967,35.1075,40400.0],["2022-12-15",34.8724,35.7641,34.6779,35.6749,18800.0],["2022-12-16",35.1967,36.9233,35.1886,36.9233,35400.0],["2022-12-19",37.1583,37.1583,35.3345,36.1127,14600.0],["2022-12-20",35.5533,38.8201,35.2534,38.1797,76900.0],["2022-12-21",38.3418,38.7877,37.6609,38.0581,33900.0],["2022-12-22",38.0419,38.7228,37.6123,38.5283,20700.0],["2022-12-23",38.812,40.4899,38.1797,40.4494,31200.0],["2022-12-27",40.4737,41.6653,39.6956,41.5437,35200.0],["2022-12-28",41.1871,41.2195,39.0795,39.6874,50600.0],["2022-12-29",39.5253,41.8112,38.0987,41.7464,55400.0],["2022-12-30",41.3897,44.0404,41.0087,44.0404,62900.0],["2023-01-03",44.1782,44.5268,39.7361,40.2549,73000.0],["2023-01-04",41.0655,41.1303,38.1392,38.6499,55900.0],["2023-01-05",38.9093,40.0765,38.8849,39.9144,11300.0],["2023-01-06",39.655,42.5084,39.655,41.5437,12900.0],["2023-01-09",41.9653,43.1244,40.1981,40.5224,18100.0],["2023-01-10",40.6521,41.0493,38.2527,39.7199,49500.0],["2023-01-11",39.6388,39.6469,39.193,39.3227,18800.0],["2023-01-12",39.6955,39.7199,39.1443,39.6469,48000.0],["2023-01-13",39.6388,39.7199,39.4605,39.6388,21000.0],["2023-01-17",39.7118,41.0087,39.2254,40.5467,87600.0],["2023-01-18",41.4059,41.7059,40.1009,40.3521,14800.0],["2023-01-19",40.5062,40.8304,40.0846,40.1333,9300.0],["2023-01-20",40.5305,41.7383,40.5305,41.3411,58000.0],["2023-01-23",41.3492,42.1517,41.3492,41.6005,32600.0],["2023-01-24",41.9328,42.1355,41.0493,42.1193,31400.0],["2023-01-25",42.0544,43.4649,41.6734,42.6056,37400.0],["2023-01-26",43.1001,44.4781,42.4759,43.9026,37700.0],["2023-01-27",44.162,44.5673,43.2136,43.8621,40700.0],["2023-01-30",43.6189,43.6756,42.6137,42.9542,43800.0],["2023-01-31",42.5651,44.4295,42.3462,43.9269,63900.0],["2023-02-01",43.7729,43.9513,42.6543,43.3838,57900.0],["2023-02-02",43.0515,43.6351,42.5975,43.3676,41800.0],["2023-02-03",43.6513,43.7567,42.8002,43.7567,27300.0],["2023-02-06",43.3757,43.8945,43.092,43.8216,29700.0],["2023-02-07",44.1863,44.5835,43.5703,43.8945,41500.0],["2023-02-08",44.4782,44.5106,43.7729,43.9756,29100.0],["2023-02-09",44.0566,44.5835,43.7891,44.3647,18400.0],["2023-02-10",44.5835,44.7294,43.1731,43.7729,46600.0],["2023-02-13",43.9949,44.3894,43.3372,43.9538,25300.0],["2023-02-14",44.1264,44.5867,43.6661,44.4552,11700.0],["2023-02-15",44.6854,47.0199,43.551,46.8555,39200.0],["2023-02-16",46.6089,47.1021,46.0828,46.3212,15500.0],["2023-02-17",46.4198,46.4856,45.417,46.0335,14100.0],["2023-02-21",46.3048,46.5103,43.6332,44.3977,29500.0],["2023-02-22",44.3894,44.9977,44.1839,44.7265,17600.0],["2023-02-23",44.8169,46.4281,44.8169,46.0006,21800.0],["2023-02-24",46.0006,46.3376,45.7047,46.3376,7500.0],["2023-02-27",46.4281,46.9048,46.1404,46.4445,16700.0],["2023-02-28",46.091,47.061,46.091,46.5349,19600.0],["2023-03-01",46.239,47.694,46.0253,46.8555,39400.0],["2023-03-02",49.338,51.7959,49.338,50.1683,99900.0],["2023-03-03",50.941,54.0236,50.4149,52.0918,55600.0],["2023-03-06",52.3138,52.7988,48.9928,49.412,33900.0],["2023-03-07",49.3216,50.5382,48.1872,49.1572,23200.0],["2023-03-08",49.3052,50.3656,49.2394,49.5846,12100.0],["2023-03-09",49.6093,50.6779,48.5407,48.8119,17900.0],["2023-03-10",48.7708,50.0121,47.3734,47.7762,33500.0],["2023-03-13",47.1756,47.8105,45.2196,46.6352,47100.0],["2023-03-14",46.6781,47.9992,45.7687,46.2491,24600.0],["2023-03-15",45.3741,46.2491,43.461,44.1988,24800.0],["2023-03-16",44.2674,45.1853,43.6754,45.1253,10300.0],["2023-03-17",45.2711,45.4427,43.9671,43.9671,55200.0],["2023-03-20",43.9671,45.091,43.5039,44.9795,20400.0],["2023-03-21",45.4684,46.5837,45.2111,46.0432,20200.0],["2023-03-22",46.1719,46.6352,44.6105,45.4856,19900.0],["2023-03-23",45.4084,45.4084,43.5296,44.0272,15200.0],["2023-03-24",43.6068,44.9966,43.521,44.1816,10700.0],["2023-03-27",44.3446,45.8631,43.521,45.3912,20300.0],["2023-03-28",44.9794,45.1253,43.7527,44.3532,27900.0],["2023-03-29",44.6449,45.0652,43.6669,44.5677,17300.0],["2023-03-30",44.5677,44.9623,43.8899,44.9022,19800.0],["2023-03-31",45.4684,45.9231,44.5076,44.7821,18500.0],["2023-04-03",44.9966,45.8545,44.6534,45.2368,15100.0],["2023-04-04",44.7392,45.5457,44.7392,45.1081,3100.0],["2023-04-05",44.662,45.966,44.662,45.7859,18700.0],["2023-04-06",46.1719,46.1719,45.0824,45.477,4500.0],["2023-04-10",45.1167,45.6829,44.8765,45.4684,6300.0],["2023-04-11",45.2969,45.9746,44.8765,45.4684,11000.0],["2023-04-12",46.0518,46.0518,45.1596,45.2282,4700.0],["2023-04-13",44.8593,45.6743,44.8593,45.3312,4900.0],["2023-04-14",44.9194,44.9451,44.3446,44.9366,4900.0],["2023-04-17",44.5248,44.8937,44.1902,44.4132,10900.0],["2023-04-18",44.825,45.4684,44.6106,45.0738,11000.0],["2023-04-19",45.4341,45.4685,45.091,45.2111,7500.0],["2023-04-20",45.2711,46.1119,45.1339,45.4684,17400.0],["2023-04-21",45.7172,46.7381,44.9108,45.8116,25300.0],["2023-04-24",45.3912,45.8802,44.6191,44.6191,20200.0],["2023-04-25",44.6106,45.5371,44.6106,44.6106,12900.0],["2023-04-26",44.9022,45.1853,44.0443,44.6963,8000.0],["2023-04-27",44.2845,45.3827,44.1473,44.4132,9500.0],["2023-04-28",44.8336,44.9709,44.2845,44.662,6200.0],["2023-05-01",44.9709,44.9794,44.1902,44.1988,7300.0],["2023-05-02",44.0443,44.0443,42.483,42.483,21100.0],["2023-05-03",42.0369,42.6374,40.7586,41.5135,17800.0],["2023-05-04",42.0369,42.8948,40.5613,42.4572,33400.0],["2023-05-05",42.2942,43.6583,42.0111,43.2293,22900.0],["2023-05-08",43.2293,43.5896,42.4744,42.6116,17600.0],["2023-05-09",42.4572,43.0835,42.4572,42.483,10100.0],["2023-05-10",42.869,43.9757,42.4572,43.7269,28800.0],["2023-05-11",43.2208,44.1301,42.8862,43.4524,9400.0],["2023-05-12",43.9157,44.8422,43.5125,44.1044,19500.0],["2023-05-15",44.2089,45.2187,43.8954,44.4265,6500.0],["2023-05-16",44.4265,45.2275,43.138,43.1816,39600.0],["2023-05-17",43.051,44.8705,42.7201,43.0858,13100.0],["2023-05-18",43.1032,43.878,42.6592,43.8084,22100.0],["2023-05-19",43.5298,43.5298,42.8246,43.138,16800.0],["2023-05-22",42.9378,43.878,42.5547,42.7375,15600.0],["2023-05-23",43.0945,43.2599,40.9354,41.7886,40700.0],["2023-05-24",41.5623,42.459,41.3707,41.9801,11100.0],["2023-05-25",41.4055,43.1903,41.4055,42.1978,23400.0],["2023-05-26",42.0063,42.1978,41.4317,41.8147,6000.0],["2023-05-30",41.8147,42.1368,39.8211,40.4218,26800.0],["2023-05-31",39.9952,40.5001,38.8982,39.2378,19600.0],["2023-06-01",38.9679,40.9441,38.9679,40.4827,21100.0],["2023-06-02",40.7787,41.4752,39.9691,40.2215,15700.0],["2023-06-05",40.2215,40.9702,40.2215,40.6568,4600.0],["2023-06-06",40.2128,41.9714,40.2128,41.3794,20900.0],["2023-06-07",41.4317,42.5199,41.0051,42.2587,22400.0],["2023-06-08",42.2239,42.6418,41.7538,41.7538,21800.0],["2023-06-09",41.7538,42.5808,41.7538,42.0498,10300.0],["2023-06-12",42.2239,43.0771,42.2239,42.8681,33600.0],["2023-06-13",42.5547,43.8258,42.5547,43.5124,20300.0],["2023-06-14",43.3034,44.1392,42.7463,43.3122,14800.0],["2023-06-15",43.5733,43.9216,43.2338,43.4514,12600.0],["2023-06-16",43.0858,43.4863,40.9267,41.7799,101300.0],["2023-06-20",41.7538,42.8333,41.658,42.3632,9400.0],["2023-06-21",42.1978,43.4253,42.1978,43.1729,7100.0],["2023-06-22",42.8159,43.7474,42.8159,43.7474,6700.0],["2023-06-23",43.7474,43.9216,42.9465,43.6256,14400.0],["2023-06-26",43.7039,44.6703,43.7039,44.3307,14900.0],["2023-06-27",44.2959,44.7399,43.1032,43.3731,29500.0],["2023-06-28",43.4253,43.9651,43.2686,43.6517,15100.0],["2023-06-29",44.2524,46.0284,43.7474,45.6453,12000.0],["2023-06-30",45.3842,46.5769,44.4004,45.9152,15100.0],["2023-07-03",45.802,47.7783,45.3842,45.9065,17000.0],["2023-07-05",45.9065,46.4985,45.358,46.3418,11100.0],["2023-07-06",46.3331,47.0644,45.358,46.3157,7100.0],["2023-07-07",46.3157,47.3865,46.2548,47.2298,3000.0],["2023-07-10",47.5171,47.5171,45.5844,45.5844,18900.0],["2023-07-11",46.1416,46.5943,45.5583,45.5583,7000.0],["2023-07-12",45.7063,47.4301,45.7063,46.2025,11200.0],["2023-07-13",46.2025,48.0395,46.2025,47.6564,31300.0],["2023-07-14",48.2833,48.2833,46.4376,46.6378,28700.0],["2023-07-17",46.6378,47.8915,46.1329,46.4985,13300.0],["2023-07-18",46.4637,49.1277,46.4637,48.1875,29100.0],["2023-07-19",48.7534,50.8863,47.8915,48.5967,26400.0],["2023-07-20",50.068,51.043,49.0668,50.8341,15100.0],["2023-07-21",50.7122,50.8602,49.2757,50.1115,12000.0],["2023-07-24",49.9374,51.7831,49.9374,50.895,20300.0],["2023-07-25",51.2781,52.0791,51.2346,51.9572,5900.0],["2023-07-26",52.14,54.1511,52.0529,54.1511,18200.0],["2023-07-27",54.421,55.3177,53.4111,53.4111,9100.0],["2023-07-28",53.4111,54.2294,52.0442,54.1685,6700.0],["2023-07-31",53.62,55.1958,53.1151,55.1958,15100.0],["2023-08-01",55.013,55.8836,53.9857,55.2828,17200.0],["2023-08-02",54.5515,56.4843,54.5515,55.692,21400.0],["2023-08-03",56.58,56.58,54.3165,55.2828,37500.0],["2023-08-04",53.1238,59.601,53.1238,59.2005,64500.0],["2023-08-07",59.5052,60.4193,57.9643,59.1396,30700.0],["2023-08-08",59.5313,59.7142,58.3735,59.3833,27100.0],["2023-08-09",58.8,60.4194,57.4593,58.6085,28200.0],["2023-08-10",59.2005,59.2005,56.3014,57.0588,20700.0],["2023-08-11",56.58,57.7205,56.58,57.0415,3600.0],["2023-08-14",57.6509,59.1483,56.3972,57.4506,26800.0],["2023-08-15",57.6708,58.5514,57.0544,57.2217,11800.0],["2023-08-16",57.6796,57.9966,56.9135,57.2217,8900.0],["2023-08-17",58.067,59.7842,57.5123,57.6003,20700.0],["2023-08-18",57.6796,59.1678,57.1776,58.0318,367100.0],["2023-08-21",58.5514,60.383,57.6972,58.5162,21000.0],["2023-08-22",58.4721,59.6345,57.935,58.4017,13200.0],["2023-08-23",59.115,60.5856,57.116,57.6972,75600.0],["2023-08-24",57.1512,59.0005,56.4732,57.0279,10500.0],["2023-08-25",56.7549,58.0582,56.3939,56.6669,20000.0],["2023-08-28",57.0984,58.7891,56.8518,56.9399,29100.0],["2023-08-29",57.1776,58.2784,56.6052,57.0367,14300.0],["2023-08-30",57.1512,59.0005,56.799,57.0279,46800.0],["2023-08-31",56.9839,57.9614,56.6229,56.7373,17400.0],["2023-09-01",57.4242,59.8635,57.4242,58.2608,45800.0],["2023-09-05",58.1639,58.9917,56.9927,57.4154,29900.0],["2023-09-06",57.2393,57.5475,56.8166,57.0632,32900.0],["2023-09-07",57.0808,57.8381,56.799,57.0191,20800.0],["2023-09-08",57.0191,57.2921,56.7726,56.8958,19600.0],["2023-09-11",57.116,57.7324,56.5788,56.6669,20900.0],["2023-09-12",57.2393,57.9438,56.755,57.3626,65100.0],["2023-09-13",57.2481,61.3693,56.7549,61.3693,54100.0],["2023-09-14",61.6423,67.7009,60.8938,67.0844,81700.0],["2023-09-15",67.331,67.3662,65.6931,65.7371,64900.0],["2023-09-18",65.7019,69.4357,64.9974,69.2771,58500.0],["2023-09-19",69.101,69.5061,67.5159,68.6607,35500.0],["2023-09-20",68.1324,68.6695,66.0453,66.9259,60700.0],["2023-09-21",66.4592,68.8368,66.0629,67.5599,21100.0],["2023-09-22",66.9788,68.8633,66.9788,68.4406,15400.0],["2023-09-25",68.4406,68.4406,66.6882,68.0091,46200.0],["2023-09-26",67.56,69.1098,67.5424,68.2821,38900.0],["2023-09-27",68.9425,70.7213,67.6128,68.784,82500.0],["2023-09-28",69.5061,71.329,69.5061,70.9415,52000.0],["2023-09-29",71.7516,71.7516,68.7752,69.4533,63300.0],["2023-10-02",68.3789,69.2595,66.2479,67.0052,46400.0],["2023-10-03",67.4103,67.4367,65.1735,66.6794,32700.0],["2023-10-04",66.0101,69.101,65.6667,66.9435,39100.0],["2023-10-05",66.4152,68.0795,66.3623,67.4279,13800.0],["2023-10-06",67.4543,68.2468,66.5209,66.6089,14700.0],["2023-10-09",66.6441,69.5325,66.6441,67.921,14500.0],["2023-10-10",68.1324,69.2067,68.1324,68.6959,11300.0],["2023-10-11",67.5952,69.4885,66.5385,66.5385,15100.0],["2023-10-12",66.5385,67.3134,65.1823,66.063,25600.0],["2023-10-13",65.878,67.1197,65.6931,65.8692,11500.0],["2023-10-16",65.8692,68.2204,65.8692,66.9259,11600.0],["2023-10-17",66.468,67.56,64.7332,64.7685,16600.0],["2023-10-18",64.8301,66.1598,64.3017,65.1647,16700.0],["2023-10-19",64.7332,66.8643,64.7244,65.5082,22400.0],["2023-10-20",65.8164,65.8164,62.1883,63.6589,24100.0],["2023-10-23",62.6726,63.8879,59.1326,60.6208,40300.0],["2023-10-24",59.8283,61.6951,59.8283,60.5504,17100.0],["2023-10-25",59.9603,61.1756,57.3361,59.0886,33300.0],["2023-10-26",57.4594,60.1893,57.2393,58.34,19300.0],["2023-10-27",58.296,59.9339,57.5211,58.8156,16700.0],["2023-10-30",57.5739,60.1012,57.5739,58.1199,12500.0],["2023-10-31",57.7324,59.1502,57.7324,58.1199,22000.0],["2023-11-01",57.8997,60.339,57.8997,59.6962,12400.0],["2023-11-02",59.8811,64.0992,59.8811,62.9632,10400.0],["2023-11-03",61.6423,64.0287,60.9995,60.9995,37000.0],["2023-11-06",60.9995,62.3732,60.9995,61.202,8100.0],["2023-11-07",60.7793,61.0259,58.9301,60.4183,13600.0],["2023-11-08",59.8811,61.4222,59.8811,60.8498,9600.0],["2023-11-09",62.5229,64.9886,60.9202,62.8928,16300.0],["2023-11-10",63.1834,65.0326,62.7871,63.2362,17700.0],["2023-11-13",64.1795,65.4521,63.7078,63.7167,11000.0],["2023-11-14",66.7246,66.7246,62.3463,64.5977,8600.0],["2023-11-15",63.9303,64.5177,61.8836,62.462,16900.0],["2023-11-16",63.1828,64.2774,60.7979,62.9603,37600.0],["2023-11-17",63.868,67.5611,63.6367,65.63,25300.0],["2023-11-20",67.0272,70.8804,66.4309,69.4032,28000.0],["2023-11-21",69.7859,69.8393,67.6501,67.7925,13700.0],["2023-11-22",67.6323,69.8392,67.2852,68.4421,7200.0],["2023-11-24",68.5578,69.8392,68.5222,69.4121,7800.0],["2023-11-27",69.8392,69.8392,68.0772,68.0772,14100.0],["2023-11-28",66.6801,68.7358,66.6801,67.0894,38200.0],["2023-11-29",68.2908,68.6646,67.0361,68.4777,16300.0],["2023-11-30",69.2964,69.2964,67.8548,67.8637,4700.0],["2023-12-01",68.5934,72.5001,68.4599,71.7614,24700.0],["2023-12-04",71.619,72.678,68.976,72.5267,27200.0],["2023-12-05",71.2186,73.3899,70.6846,71.8504,13200.0],["2023-12-06",72.5089,72.5089,70.8092,71.7525,9400.0],["2023-12-07",72.4021,72.4021,69.9905,70.6045,10400.0],["2023-12-08",70.3109,71.3966,68.9938,70.1952,5200.0],["2023-12-11",69.7503,71.1919,69.6613,71.1029,17200.0],["2023-12-12",70.7825,71.3788,68.6557,68.9671,22700.0],["2023-12-13",69.7058,70.9516,68.8604,70.391,12700.0],["2023-12-14",71.361,73.1497,69.4121,72.8738,23000.0],["2023-12-15",73.3988,73.3988,70.302,73.2298,16800.0],["2023-12-18",72.9717,76.0685,72.9717,76.0596,31100.0],["2023-12-19",76.0685,80.0909,75.6414,79.0141,34800.0],["2023-12-20",79.29,80.9986,78.2132,80.9986,13000.0],["2023-12-21",80.0909,80.9808,78.053,79.1743,17500.0],["2023-12-22",78.7115,80.9808,78.5602,79.9218,8600.0],["2023-12-26",79.4146,81.2033,79.4146,81.0609,6900.0],["2023-12-27",81.0609,82.7962,80.1888,81.8707,6600.0],["2023-12-28",81.6838,83.161,81.2655,83.1165,6700.0],["2023-12-29",82.8585,82.8585,81.8618,82.369,9900.0],["2024-01-02",82.369,82.7606,79.0942,81.0075,15000.0],["2024-01-03",81.7461,84.5404,80.0909,82.3156,17400.0],["2024-01-04",82.8229,84.8874,80.9808,82.2622,32200.0],["2024-01-05",83.2055,87.2813,81.2033,87.2813,44400.0],["2024-01-08",88.5449,88.5894,84.6383,86.2579,55700.0],["2024-01-09",85.0387,86.9342,83.7217,85.4303,26600.0],["2024-01-10",86.6761,88.9721,84.5493,86.4714,29300.0],["2024-01-11",85.893,87.9843,85.0209,87.0588,15200.0],["2024-01-12",87.3435,90.7697,86.3914,90.0221,36900.0],["2024-01-16",89.9688,90.5917,86.685,87.7351,22100.0],["2024-01-17",87.1923,88.7585,86.4269,86.9965,19800.0],["2024-01-18",87.2279,90.7163,85.4481,86.6494,23300.0],["2024-01-19",86.3291,88.536,83.6683,86.0621,43700.0],["2024-01-22",85.9375,88.9809,85.9375,87.5838,22000.0],["2024-01-23",88.6606,88.9899,86.3202,87.0499,12800.0],["2024-01-24",86.3914,88.5538,86.338,87.477,9600.0],["2024-01-25",88.4203,88.4203,86.3202,87.2723,15500.0],["2024-01-26",87.2723,88.1,86.5248,86.5248,4100.0],["2024-01-29",87.0143,87.2279,85.0298,86.1956,23000.0],["2024-01-30",84.5493,87.4503,84.1043,86.5248,19200.0],["2024-01-31",87.2012,88.0733,86.5426,86.5426,6100.0],["2024-02-01",87.4948,88.9899,86.3469,87.2101,18000.0],["2024-02-02",87.6461,88.1,86.3202,87.2546,6900.0],["2024-02-05",87.4325,88.7051,85.457,85.8841,45300.0],["2024-02-06",84.5404,84.745,76.5936,77.7682,59400.0],["2024-02-07",77.6437,81.4168,77.1186,80.7138,26100.0],["2024-02-08",80.0998,81.1588,79.2455,79.8684,17500.0],["2024-02-09",79.6459,80.082,79.1654,79.5569,7500.0],["2024-02-12",79.29,80.0909,77.8839,78.845,23600.0],["2024-02-13",77.9729,79.1921,76.2821,77.2699,13400.0],["2024-02-14",77.0741,78.2221,76.38,77.3411,12500.0],["2024-02-15",76.9851,77.8839,76.1219,76.1219,22400.0],["2024-02-16",77.4955,77.9264,76.7055,77.3519,9400.0],["2024-02-20",76.4002,76.9838,75.4755,75.5115,28800.0],["2024-02-21",75.0626,78.7793,75.0626,78.5549,28700.0],["2024-02-22",78.106,79.4526,78.106,78.8422,19900.0],["2024-02-23",78.1599,80.3504,78.1599,79.318,10000.0],["2024-02-26",79.318,81.0238,79.318,80.934,20600.0],["2024-02-27",81.1853,81.6971,80.5838,81.1404,15600.0],["2024-02-28",81.5534,82.5948,80.117,81.6612,58400.0],["2024-02-29",81.7869,82.5949,80.907,82.1011,30200.0],["2024-03-01",82.5948,83.0437,81.0237,82.936,34800.0],["2024-03-04",82.5948,85.2882,82.3704,82.8372,33400.0],["2024-03-05",82.6038,83.5106,80.539,81.0866,40700.0],["2024-03-06",81.9036,83.9415,81.4457,83.9415,47400.0],["2024-03-07",84.3904,86.1859,82.137,83.1425,64500.0],["2024-03-08",83.0976,83.4926,80.53,80.7454,33300.0],["2024-03-11",82.4063,83.0348,80.5479,82.954,49900.0],["2024-03-12",83.5016,83.6722,77.6751,79.2372,43500.0],["2024-03-13",80.135,81.6612,79.7938,80.7454,24800.0],["2024-03-14",81.3649,81.7779,79.4527,80.3594,21900.0],["2024-03-15",81.0237,81.6701,79.6591,79.6591,48000.0],["2024-03-18",79.8992,81.2931,78.6529,78.6991,32800.0],["2024-03-19",78.4867,80.3607,78.4867,80.3607,15500.0],["2024-03-20",81.0346,82.5763,79.5299,82.5763,12500.0],["2024-03-21",83.2687,86.232,83.2687,85.6227,27100.0],["2024-03-22",85.9828,86.0012,83.0379,84.5242,12300.0],["2024-03-25",83.7303,85.595,83.1025,84.0811,17900.0],["2024-03-26",84.238,84.6534,83.2687,84.6534,6400.0],["2024-03-27",85.0596,85.8258,83.3148,84.7365,15600.0],["2024-03-28",85.3643,85.8535,84.0165,84.9304,14700.0],["2024-04-01",85.6689,86.2228,83.361,85.4842,28700.0],["2024-04-02",84.4411,86.5551,83.0841,86.5459,12400.0],["2024-04-03",85.6412,86.7397,84.1734,85.1519,36500.0],["2024-04-04",84.9304,85.3919,82.1147,84.5149,15800.0],["2024-04-05",83.121,85.355,82.6225,83.7395,19700.0],["2024-04-08",83.084,84.718,82.1332,83.0656,16800.0],["2024-04-09",84.4226,84.4319,79.4837,79.7607,47000.0],["2024-04-10",78.9299,81.7178,78.9299,80.8223,20800.0],["2024-04-11",81.8378,83.6841,81.8378,83.4164,6400.0],["2024-04-12",83.1394,84.3119,82.3917,83.0841,10500.0],["2024-04-15",83.1394,83.4072,82.6225,83.4072,15900.0],["2024-04-16",82.2994,85.0781,82.1886,84.4688,35700.0],["2024-04-17",84.9304,85.392,82.0132,83.1118,30800.0],["2024-04-18",83.4718,83.8318,82.1609,82.6225,17900.0],["2024-04-19",82.1147,83.6841,81.7547,82.5948,30600.0],["2024-04-22",84.635,84.635,81.487,81.5147,23100.0],["2024-04-23",82.7702,83.1948,82.1609,82.5209,18200.0],["2024-04-24",81.7916,83.084,81.2562,81.6439,30100.0],["2024-04-25",81.2377,83.721,81.2377,82.5302,18800.0],["2024-04-26",83.2687,85.3735,83.2687,84.6811,10200.0],["2024-04-29",84.0534,86.4997,82.1609,84.9304,147000.0],["2024-04-30",85.3827,85.3827,82.9641,83.0841,18000.0],["2024-05-01",84.4596,84.4596,82.8994,83.0933,41500.0],["2024-05-02",83.2041,83.8318,82.6317,83.0841,29100.0],["2024-05-03",83.5549,83.6841,83.0841,83.5549,10400.0],["2024-05-06",83.8964,84.0072,81.8562,82.8256,64800.0],["2024-05-07",85.8905,85.8905,82.8533,83.4072,30100.0],["2024-05-08",82.9271,83.6841,82.3086,83.0194,39800.0],["2024-05-09",82.6225,83.6841,82.0501,82.7794,39000.0],["2024-05-10",83.084,83.3148,81.3023,82.9086,19400.0],["2024-05-13",82.8717,83.4072,82.8717,83.3333,22500.0],["2024-05-14",83.0841,83.0841,82.0501,82.5394,14500.0],["2024-05-15",82.3363,83.1302,82.2532,83.0933,13200.0],["2024-05-16",83.4072,83.4072,83.001,83.2318,17700.0],["2024-05-17",83.1118,83.4072,82.8071,83.3241,51600.0],["2024-05-20",83.5382,84.2922,83.3241,83.743,55500.0],["2024-05-21",82.7376,83.9105,82.7004,83.8547,6400.0],["2024-05-22",83.2496,84.106,83.1193,83.7057,15500.0],["2024-05-23",83.231,84.106,82.961,83.3148,23700.0],["2024-05-24",83.1658,84.106,82.9796,83.3799,33300.0],["2024-05-28",83.985,84.2084,83.6964,83.9012,60900.0],["2024-05-29",84.106,84.106,83.3148,83.7523,21300.0],["2024-05-30",83.7802,83.8268,83.3148,83.5196,8700.0],["2024-05-31",83.6871,84.106,83.3148,84.106,19400.0],["2024-06-03",84.106,84.9066,83.9478,84.7111,25900.0],["2024-06-04",84.2456,84.3667,83.5475,83.743,21700.0],["2024-06-05",84.227,84.227,82.9983,83.5103,10400.0],["2024-06-06",83.4916,83.5196,83.0262,83.2682,10000.0],["2024-06-07",83.2217,83.5382,82.4584,82.9424,15400.0],["2024-06-10",83.2962,83.8454,82.9331,83.1938,6000.0],["2024-06-11",83.5754,83.864,83.0914,83.5475,29600.0],["2024-06-12",84.0129,84.0129,83.3148,83.7802,54700.0],["2024-06-13",83.4544,84.0316,83.3148,83.5568,25100.0],["2024-06-14",83.5475,84.2084,82.8772,83.3148,17000.0],["2024-06-17",83.5382,84.6645,83.5382,84.4318,8300.0],["2024-06-18",84.5249,90.2499,84.5249,86.5729,52600.0],["2024-06-20",86.9825,88.1275,85.9026,86.0795,17900.0],["2024-06-21",86.1074,87.8203,85.2138,85.7071,7900.0],["2024-06-24",85.7072,86.7218,85.7072,86.0144,11900.0],["2024-06-25",88.1554,88.1554,83.2682,83.7709,45000.0],["2024-06-26",83.2124,84.0688,82.7469,83.5475,16400.0],["2024-06-27",85.6141,85.6141,83.7802,83.9571,8200.0],["2024-06-28",83.9012,84.8042,83.3334,83.4451,12100.0],["2024-07-01",84.1526,91.9348,83.6778,91.6928,95100.0],["2024-07-02",91.8231,91.8231,88.7139,90.7526,37400.0],["2024-07-03",90.2034,90.3523,89.6541,90.2871,7800.0],["2024-07-05",89.8589,90.2499,88.565,88.9839,13000.0],["2024-07-08",88.807,90.2964,87.7737,88.0251,18900.0],["2024-07-09",87.662,89.44,87.662,88.4812,36900.0],["2024-07-10",88.0902,88.7791,87.6806,88.2299,9600.0],["2024-07-11",88.2485,91.1436,88.2112,90.7991,29200.0],["2024-07-12",91.6835,91.6835,90.194,91.0784,23700.0],["2024-07-15",91.0318,91.6928,88.9467,89.3562,37100.0],["2024-07-16",89.8962,90.2034,88.4347,88.7139,37000.0],["2024-07-17",88.4347,88.4347,86.5915,86.8149,20500.0],["2024-07-18",88.7791,88.7791,85.6327,86.0516,17800.0],["2024-07-19",86.3029,86.8987,84.4318,84.7949,24100.0],["2024-07-22",85.4093,85.8189,84.255,84.4784,57300.0],["2024-07-23",84.2643,85.7071,84.2643,85.3162,12500.0],["2024-07-24",86.2098,87.2152,85.2696,85.6048,6400.0],["2024-07-25",85.9306,85.9306,83.4544,83.864,21700.0],["2024-07-26",84.4691,84.5342,83.0541,83.3892,33600.0],["2024-07-29",83.7709,85.0835,82.8493,83.0821,24900.0],["2024-07-30",83.6592,83.9943,82.9145,83.7802,31400.0],["2024-07-31",84.3946,85.0555,83.3148,84.7297,29700.0],["2024-08-01",85.9678,85.9678,83.3148,83.3427,9000.0],["2024-08-02",83.1379,83.4451,82.086,83.0448,27500.0],["2024-08-05",80.8945,86.4053,79.4236,83.7802,51400.0],["2024-08-06",83.4451,84.9624,82.2908,83.2962,44700.0],["2024-08-07",85.6327,88.3043,84.6459,86.4146,24800.0],["2024-08-08",86.4146,86.4146,85.1765,85.5489,32100.0],["2024-08-09",85.1765,85.8468,84.4784,84.8321,9300.0],["2024-08-12",84.8321,86.3402,84.6366,85.1765,19000.0],["2024-08-13",85.642,85.763,84.1339,84.3574,39600.0],["2024-08-14",83.9198,84.2177,82.5235,82.8866,30500.0],["2024-08-15",83.2682,83.5661,81.1365,82.0767,31200.0],["2024-08-16",81.9184,82.4025,81.453,81.6857,27300.0],["2024-08-19",82.2349,83.3427,81.5275,81.7229,55500.0],["2024-08-20",82.6243,83.0937,81.7887,82.5116,36500.0],["2024-08-21",82.6243,82.8872,81.7323,82.2018,31300.0],["2024-08-22",82.2018,82.2393,81.0188,81.5915,21400.0],["2024-08-23",81.9201,82.1736,81.2629,81.46,43300.0],["2024-08-26",82.0516,83.0844,81.676,82.5304,37200.0],["2024-08-27",82.6337,82.6619,80.5493,81.4788,49300.0],["2024-08-28",81.2159,82.2675,80.446,82.2675,18500.0],["2024-08-29",81.7793,82.9811,80.7559,82.014,37500.0],["2024-08-30",81.9201,84.1359,81.9201,83.8636,13700.0],["2024-09-03",83.8637,84.2674,82.3426,83.0562,37200.0],["2024-09-04",82.8402,82.8872,81.6854,81.9201,16200.0],["2024-09-05",83.9294,83.9294,80.3146,80.5681,16100.0],["2024-09-06",80.7465,81.6197,79.9766,80.7559,31100.0],["2024-09-09",80.7465,81.1127,79.4038,79.9578,27700.0],["2024-09-10",80.2395,80.2395,77.5917,78.0612,39700.0],["2024-09-11",78.5025,80.5211,76.7467,80.0798,26800.0],["2024-09-12",80.0798,83.6008,80.0798,83.5069,22300.0],["2024-09-13",83.0938,83.7885,82.1548,82.9717,27200.0],["2024-09-16",83.2158,85.2908,82.6994,84.6993,19800.0],["2024-09-17",85.1875,86.84,85.1875,85.8729,13900.0],["2024-09-18",86.3799,87.7695,85.7696,86.6616,13300.0],["2024-09-19",86.5677,88.6615,86.5677,88.1075,13400.0],["2024-09-20",88.7742,91.1872,88.07,90.7271,44800.0],["2024-09-23",91.3374,91.3374,88.6239,89.5629,19100.0],["2024-09-24",90.1919,91.5346,89.6661,89.9103,21400.0],["2024-09-25",90.6332,91.2811,88.5958,89.1873,10100.0],["2024-09-26",89.2436,94.6142,89.2436,94.3889,63300.0],["2024-09-27",94.3889,95.2996,92.4829,93.8443,10400.0],["2024-09-30",93.7974,94.4452,90.9055,91.8256,16400.0],["2024-10-01",91.6942,94.4264,90.6708,93.7974,25300.0],["2024-10-02",93.8067,94.2762,92.1918,93.1213,20800.0],["2024-10-03",92.0134,93.45,92.0134,92.7927,8300.0],["2024-10-04",92.9523,94.6799,92.0228,94.3325,12500.0],["2024-10-07",93.9006,94.8302,93.2622,94.0884,9700.0],["2024-10-08",92.558,93.3279,92.511,93.3279,6300.0],["2024-10-09",93.4406,93.5157,92.4829,93.2528,18700.0],["2024-10-10",94.4922,94.4922,92.5204,93.4875,20300.0],["2024-10-11",94.0321,94.5954,93.8161,94.5954,6800.0],["2024-10-14",93.957,94.2762,93.4124,93.8912,32100.0],["2024-10-15",93.1213,94.0321,92.8209,92.8209,12300.0],["2024-10-16",92.7645,92.7645,91.0275,91.0933,14400.0],["2024-10-17",91.0745,91.4031,88.1263,90.9149,22600.0],["2024-10-18",90.6989,91.7693,89.5159,90.2201,42100.0],["2024-10-21",90.1356,90.8022,88.9995,90.4267,21400.0],["2024-10-22",90.6051,91.9759,90.0886,90.0886,12900.0],["2024-10-23",91.2529,91.4689,89.6567,90.5206,21400.0],["2024-10-24",90.5205,91.4125,88.6427,89.0277,10900.0],["2024-10-25",89.0277,89.6568,88.4925,89.2624,35800.0],["2024-10-28",89.1591,91.3092,89.0934,91.0745,29300.0],["2024-10-29",90.6144,91.6379,89.3094,90.1544,14400.0],["2024-10-30",89.4971,90.6051,89.1967,89.6661,19300.0],["2024-10-31",91.0651,91.0651,88.53,88.9995,18700.0],["2024-11-01",89.8351,90.145,87.7414,88.2578,28900.0],["2024-11-04",88.9619,89.0746,87.3282,88.1357,23100.0],["2024-11-05",88.2672,93.4594,88.2672,92.9523,35300.0],["2024-11-06",94.3607,96.8394,93.8912,96.5202,84800.0],["2024-11-07",97.3277,97.8816,96.1259,97.5155,22500.0],["2024-11-08",97.6469,101.5528,97.6469,101.3932,76200.0],["2024-11-11",101.4025,104.6512,99.5247,104.2193,66100.0],["2024-11-12",103.4118,104.116,99.4496,100.4449,42900.0],["2024-11-13",99.5059,100.3697,95.863,98.5295,33300.0],["2024-11-14",99.4496,101.8532,99.4496,100.9143,63900.0],["2024-11-15",101.4025,103.7311,99.0553,99.2055,44600.0],["2024-11-18",99.29,101.2054,98.1915,99.0553,40200.0],["2024-11-19",99.5092,100.2373,98.365,99.0931,23900.0],["2024-11-20",99.8969,99.8969,98.346,98.3649,5100.0],["2024-11-21",99.0836,102.7149,98.1096,100.9465,39500.0],["2024-11-22",101.4099,106.8946,98.9134,100.2184,27200.0],["2024-11-25",99.5186,102.3082,98.6297,101.5612,37000.0],["2024-11-26",100.5115,104.7102,100.5115,103.0742,42100.0],["2024-11-27",103.4525,105.93,102.7527,103.547,34400.0],["2024-11-29",104.4927,105.5707,103.1215,103.5376,18300.0],["2024-12-02",104.0198,106.3839,103.547,104.0009,30000.0],["2024-12-03",104.0198,105.514,103.6227,104.2184,45200.0],["2024-12-04",103.0742,104.9371,102.9324,103.0647,25000.0],["2024-12-05",103.0742,105.7031,103.0742,103.1782,57700.0],["2024-12-06",102.9229,104.0198,100.3224,101.1829,33500.0],["2024-12-09",101.6747,102.1191,99.3389,100.7101,25800.0],["2024-12-10",100.7101,103.0742,100.5494,101.7409,58300.0],["2024-12-11",100.956,103.339,100.2657,101.6936,30400.0],["2024-12-12",101.703,103.0742,99.5375,101.6085,27100.0],["2024-12-13",100.8803,103.3768,99.2917,101.8922,30500.0],["2024-12-16",102.573,102.573,97.268,98.4501,19600.0],["2024-12-17",98.242,99.5092,96.5493,98.346,112800.0],["2024-12-18",99.2917,101.1829,95.7455,96.6912,28600.0],["2024-12-19",97.9772,98.6486,96.4548,97.6368,25200.0],["2024-12-20",98.1758,100.9844,98.1758,98.6581,105500.0],["2024-12-23",99.2917,103.547,96.8803,100.5399,26700.0],["2024-12-24",99.8401,101.5423,98.346,99.3862,16800.0],["2024-12-26",98.469,102.8283,97.599,99.0647,17700.0],["2024-12-27",97.2302,101.8165,97.1167,100.3224,13100.0],["2024-12-30",101.6558,103.5187,100.1144,102.7905,28200.0],["2024-12-31",105.7693,106.0057,102.8567,104.9655,49400.0],["2025-01-02",105.2492,105.4572,100.1238,101.5612,70900.0],["2025-01-03",105.2019,106.3083,103.2633,104.9655,52000.0],["2025-01-06",104.9655,106.0624,103.547,104.2657,25900.0],["2025-01-07",104.7764,106.8851,102.6014,104.8804,34700.0],["2025-01-08",103.6038,105.7031,98.5352,98.5446,86000.0],["2025-01-10",98.1096,102.1286,97.8732,98.7527,29000.0],["2025-01-13",98.1096,101.3248,97.476,101.1829,43100.0],["2025-01-14",103.2633,104.9655,99.3768,101.495,27900.0],["2025-01-15",101.6558,103.9064,99.2917,103.0742,22500.0],["2025-01-16",101.4477,103.9064,100.7101,101.722,33500.0],["2025-01-17",103.0742,103.8213,101.391,101.391,16100.0],["2025-01-21",101.2491,102.9513,99.7645,100.7669,23800.0],["2025-01-22",100.8614,104.0198,100.8047,101.1829,33300.0],["2025-01-23",102.1286,104.0199,101.7314,103.2633,31400.0],["2025-01-24",103.0742,103.547,101.6558,101.9773,23100.0],["2025-01-27",103.0742,103.8969,99.2633,100.5399,24200.0],["2025-01-28",101.6841,102.1286,98.5541,101.0978,15500.0],["2025-01-29",101.9773,103.4525,101.0411,101.7598,6300.0],["2025-01-30",102.138,102.5825,99.2917,99.7267,18900.0],["2025-01-31",100.2373,102.2799,99.3011,100.2373,38200.0],["2025-02-03",99.7645,100.1144,97.4004,98.1285,38300.0],["2025-02-04",97.164,99.7078,96.9276,97.9678,15400.0],["2025-02-05",98.346,101.599,96.9465,98.1096,12500.0],["2025-02-06",98.1664,100.2468,94.0907,96.294,41000.0],["2025-02-07",95.9252,97.6841,95.528,97.0411,16500.0],["2025-02-10",96.7857,98.3649,96.4548,97.1356,10700.0],["2025-02-11",97.7976,98.3366,94.1001,95.9914,11800.0],["2025-02-12",95.9914,98.8756,95.9914,96.8898,15300.0],["2025-02-13",96.9276,98.346,96.5493,97.1924,10500.0],["2025-02-14",96.5493,98.0056,96.5493,96.5493,15600.0],["2025-02-18",97.0161,97.883,95.0251,95.9873,22500.0],["2025-02-19",97.3781,97.4543,94.7869,95.349,18200.0],["2025-02-20",95.7682,96.5207,94.5488,95.2252,26000.0],["2025-02-21",94.425,96.3779,94.0725,94.5012,23200.0],["2025-02-24",95.168,96.435,91.9291,93.7391,26700.0],["2025-02-25",93.8629,96.6922,93.8629,95.5681,19600.0],["2025-02-26",95.5681,98.5594,95.2633,98.0164,23800.0],["2025-02-27",97.3877,99.0738,94.3107,94.3107,48400.0],["2025-02-28",97.0828,101.9412,96.2159,100.3789,50100.0],["2025-03-03",100.5123,101.5316,93.358,93.8343,75300.0],["2025-03-04",95.2442,95.2442,89.5379,90.5096,60500.0],["2025-03-05",91.2813,101.6745,91.2813,100.8933,46500.0],["2025-03-06",100.7219,100.7219,95.2633,95.3585,31400.0],["2025-03-07",95.2633,98.3593,94.6345,97.6449,15400.0],["2025-03-10",97.8925,99.2643,95.2633,98.1212,21700.0],["2025-03-11",99.2972,101.2155,97.8127,101.2058,37300.0],["2025-03-12",100.2515,101.0034,98.5164,100.7431,26000.0],["2025-03-13",99.5382,101.2058,99.2972,100.666,14200.0],["2025-03-14",100.3383,104.7725,100.3383,104.6568,8400.0],["2025-03-17",104.9749,105.1195,100.5118,102.112,24100.0],["2025-03-18",102.7674,104.0206,102.3722,103.8953,17700.0],["2025-03-19",104.5604,105.7943,103.7218,105.7461,9300.0],["2025-03-20",105.5533,106.0353,103.2398,104.8303,10200.0],["2025-03-21",104.5893,105.4665,104.1266,105.1195,11000.0],["2025-03-24",105.1195,106.0353,101.2155,101.2155,17800.0],["2025-03-25",102.2566,104.2037,101.6107,101.6107,4800.0],["2025-03-26",103.1723,104.2712,102.0541,102.7674,8200.0],["2025-03-27",103.741,103.741,101.9384,102.1794,8400.0],["2025-03-28",102.1794,102.6614,100.8299,101.2155,13100.0],["2025-03-31",100.4636,102.3626,99.3936,100.1551,15000.0],["2025-04-01",100.666,101.9866,99.0466,99.0466,10300.0],["2025-04-02",98.3429,102.1023,98.3429,100.8395,8300.0],["2025-04-03",99.3068,102.4012,95.4607,95.9137,36000.0],["2025-04-04",94.2653,94.2653,87.7972,89.8311,65200.0],["2025-04-07",87.5466,91.171,83.7004,85.9271,73800.0],["2025-04-08",88.6937,92.0579,83.8643,86.197,40000.0],["2025-04-09",87.4791,94.3135,84.9535,93.0218,48800.0],["2025-04-10",92.4146,92.5399,83.8643,86.7465,40100.0],["2025-04-11",86.7465,91.6723,84.2691,91.1903,47400.0],["2025-04-14",92.2218,95.7113,90.0143,95.3161,45500.0],["2025-04-15",93.9665,98.285,93.9665,97.5428,15300.0],["2025-04-16",98.044,98.5646,94.7088,96.2896,10100.0],["2025-04-17",95.4607,101.7938,95.4607,101.6782,24700.0],["2025-04-21",101.8517,101.8517,94.6895,96.7138,29600.0],["2025-04-22",96.3957,100.9167,96.3957,98.5453,11500.0],["2025-04-23",101.5914,101.5914,95.9137,96.6174,16700.0],["2025-04-24",99.9045,99.9045,97.9284,97.938,17700.0],["2025-04-25",96.627,100.7335,96.3957,99.2394,15000.0],["2025-04-28",98.9213,100.2515,98.0344,98.7767,3800.0],["2025-04-29",101.6974,101.9577,99.4129,99.4129,2500.0],["2025-04-30",99.7792,99.8756,98.2272,98.4296,8900.0],["2025-05-01",100.4925,100.4925,98.3236,98.767,4400.0],["2025-05-02",99.7406,100.6564,97.8513,99.3068,10000.0],["2025-05-05",98.2176,99.7695,98.2176,98.3236,3300.0],["2025-05-06",101.2058,101.2058,92.3374,94.4678,49900.0],["2025-05-07",95.8173,97.3115,95.0172,95.0172,5800.0],["2025-05-08",94.6027,95.9137,94.1786,94.4678,7000.0],["2025-05-09",93.6388,95.4221,91.9422,92.3471,21600.0],["2025-05-12",92.3374,95.7788,89.3202,93.6002,52200.0],["2025-05-13",93.2339,94.4678,92.5399,93.5038,13200.0],["2025-05-14",93.2628,94.4003,92.5302,92.8001,9300.0],["2025-05-15",92.5399,93.0122,91.7687,92.2989,17000.0],["2025-05-16",92.0675,92.0675,88.4816,89.542,64200.0],["2025-05-19",89.995,90.8047,89.272,89.9468,22900.0],["2025-05-20",89.4609,92.3082,89.4026,91.4628,16800.0],["2025-05-21",90.1023,93.2897,90.1023,92.8038,19200.0],["2025-05-22",90.8603,93.4452,90.4813,91.8321,16300.0],["2025-05-23",91.8321,94.0477,91.8321,93.7367,6500.0],["2025-05-27",94.4655,95.0777,92.6969,93.2897,16700.0],["2025-05-28",94.2615,95.2332,93.2897,93.9797,15400.0],["2025-05-29",94.3586,95.2527,93.7756,94.0866,18400.0],["2025-05-30",94.932,95.5053,92.9204,95.2332,37000.0],["2025-06-02",94.3198,96.0204,92.5609,93.28,13700.0],["2025-06-03",93.2897,93.9894,91.3462,93.2411,22200.0],["2025-06-04",92.386,95.4762,91.8321,94.0088,18200.0],["2025-06-05",94.0866,94.7085,92.3179,94.7085,7500.0],["2025-06-06",94.2517,95.5248,93.3869,94.7959,9900.0],["2025-06-09",94.7571,96.5062,94.2615,94.4558,21200.0],["2025-06-10",93.795,95.2332,92.3665,92.5609,33100.0],["2025-06-11",92.5123,94.4558,92.0264,93.0954,31600.0],["2025-06-12",92.7261,95.4665,92.7261,93.8728,39700.0],["2025-06-13",93.8728,94.8348,91.9681,92.2305,97900.0],["2025-06-16",92.3179,94.2615,92.3179,92.9982,23200.0],["2025-06-17",92.4151,95.0875,92.3762,93.7562,22800.0],["2025-06-18",96.205,96.205,92.3665,92.3665,16100.0],["2025-06-20",91.7835,96.5451,91.2879,92.5026,36400.0],["2025-06-23",96.6909,96.6909,92.3179,92.9885,37800.0],["2025-06-24",93.1925,93.7756,91.3656,91.7543,14400.0],["2025-06-25",92.8038,93.3772,90.6173,90.8992,23800.0],["2025-06-26",90.7631,91.6085,89.4998,90.4327,29200.0],["2025-06-27",90.0634,92.5609,90.0343,91.6377,16500.0],["2025-06-30",90.9672,93.4841,90.3452,92.8135,16200.0],["2025-07-01",92.1236,93.6201,92.1236,92.522,20100.0],["2025-07-02",93.4063,98.5664,93.0954,96.6909,29400.0],["2025-07-03",96.3896,96.3896,94.7571,94.7571,5400.0],["2025-07-07",94.5336,99.3633,94.5336,95.4373,13200.0],["2025-07-08",96.205,96.205,95.2235,95.2235,3600.0],["2025-07-09",95.2818,96.0592,94.5044,95.894,69000.0],["2025-07-10",96.2342,96.6909,95.243,95.4665,5600.0],["2025-07-11",95.9232,96.6909,95.2818,95.5151,5300.0],["2025-07-14",96.3313,96.9338,94.2712,94.2906,62400.0],["2025-07-15",95.1069,96.205,93.6784,94.4753,105000.0],["2025-07-16",94.4072,97.1768,93.9602,94.7474,15200.0],["2025-07-17",95.0194,95.5636,94.8542,95.0583,2300.0],["2025-07-18",95.0583,95.9912,94.8542,94.8542,11100.0],["2025-07-21",94.932,96.6715,94.8445,95.7191,22300.0],["2025-07-22",96.4674,98.9454,95.6414,98.547,16200.0],["2025-07-23",98.1485,99.2175,97.4683,98.0319,12800.0],["2025-07-24",98.2166,99.7422,98.1874,98.5761,10600.0],["2025-07-25",98.6636,98.751,97.0699,97.3323,11900.0],["2025-07-28",102.0356,103.9694,100.8209,102.0356,77300.0],["2025-07-29",103.0365,103.6585,100.578,101.6663,36100.0],["2025-07-30",101.9579,103.7168,100.1892,100.8986,18000.0],["2025-07-31",102.9782,102.9782,97.1768,99.5285,29500.0],["2025-08-01",100.0824,102.3757,97.6627,99.7811,17200.0],["2025-08-04",100.6751,100.9181,97.6626,98.8774,10000.0],["2025-08-05",100.0435,102.5215,97.1768,100.1018,18100.0],["2025-08-06",100.2378,102.0259,99.4313,101.2193,14700.0],["2025-08-07",101.0638,103.0074,100.3836,101.3457,13400.0],["2025-08-08",100.6557,101.0153,99.2661,100.335,13100.0],["2025-08-11",100.403,101.6566,100.335,101.1319,11100.0],["2025-08-12",101.8413,102.2203,100.335,100.6751,10400.0],["2025-08-13",101.4331,102.8519,100.199,100.4808,34200.0],["2025-08-14",102.8616,102.8616,100.0921,100.3836,21000.0],["2025-08-15",101.0638,102.5021,99.5965,100.4516,7200.0],["2025-08-18",100.8986,102.1814,99.5868,100.1018,6800.0],["2025-08-19",100.8262,101.5995,100.4248,100.6695,8300.0],["2025-08-20",101.0122,101.7561,100.7087,101.1982,8300.0],["2025-08-21",100.3269,101.5016,99.1327,99.1718,12800.0],["2025-08-22",99.0348,101.8051,99.0348,101.4135,7400.0],["2025-08-25",101.3156,103.43,100.3172,100.3367,10300.0],["2025-08-26",99.7886,101.2373,99.7886,100.9534,10500.0],["2025-08-27",101.0024,103.7139,100.8947,101.3744,10500.0],["2025-08-28",100.787,102.2358,100.3465,102.2358,3400.0],["2025-08-29",102.2749,102.2749,100.5815,101.3744,13900.0],["2025-09-02",101.3156,102.7742,100.6304,101.4331,14700.0],["2025-09-03",101.5114,102.6078,101.3841,101.531,3100.0],["2025-09-04",100.8849,102.0498,100.8262,101.7659,3700.0],["2025-09-05",101.7072,101.8051,100.2878,100.2878,25700.0],["2025-09-08",99.9843,101.8051,97.0476,99.1229,33100.0],["2025-09-09",99.0642,100.4346,98.839,99.4361,5800.0],["2025-09-10",99.3285,100.7381,99.025,100.7381,7500.0],["2025-09-11",100.2095,100.8164,99.8375,100.5619,8400.0],["2025-09-12",100.5619,100.5619,98.8684,99.6907,14200.0],["2025-09-15",100.6989,102.5392,99.3676,99.9452,38800.0],["2025-09-16",99.4851,101.3254,99.4851,100.836,7400.0],["2025-09-17",101.3352,102.1575,99.8473,100.1312,35700.0],["2025-09-18",99.8473,100.1801,98.8097,99.6515,22800.0],["2025-09-19",99.9745,100.9632,99.3872,99.6515,21900.0],["2025-09-22",99.0642,101.1003,98.4572,99.7983,74300.0],["2025-09-23",99.3578,100.9926,99.0837,100.2682,19000.0],["2025-09-24",100.3367,101.6093,100.0431,100.9632,7000.0],["2025-09-25",100.415,101.8051,100.415,100.9828,7700.0],["2025-09-26",101.4625,101.9715,101.1296,101.854,22500.0],["2025-09-29",102.6567,102.7154,100.8262,101.3254,38800.0],["2025-09-30",100.836,102.784,100.4053,102.784,32300.0],["2025-10-01",102.1673,104.6341,100.5129,103.8607,34600.0],["2025-10-02",103.7629,105.6619,103.7629,104.7711,8900.0],["2025-10-03",104.4872,107.4435,104.2523,105.7402,24700.0],["2025-10-06",106.5723,106.8953,103.3224,104.7418,32500.0],["2025-10-07",104.4383,106.2101,103.7629,105.0942,10500.0],["2025-10-08",105.0746,107.6295,103.7433,106.2395,7900.0],["2025-10-09",106.7779,107.2967,104.9767,105.2312,8900.0],["2025-10-10",104.9669,105.2802,104.0076,104.732,9300.0],["2025-10-13",104.2915,106.4157,103.2734,103.8803,15500.0],["2025-10-14",103.7629,105.8185,103.7629,104.8103,47500.0],["2025-10-15",104.7418,105.427,103.1168,103.7139,11200.0],["2025-10-16",103.9586,103.9586,101.8051,102.6078,14300.0],["2025-10-17",101.8051,102.4903,100.4248,101.6485,25300.0],["2025-10-20",100.8751,104.0076,100.836,103.2734,24500.0],["2025-10-21",103.1755,105.7206,100.9241,102.0498,25100.0],["2025-10-22",101.2667,103.3321,101.2667,103.3321,16100.0],["2025-10-23",103.5671,103.7531,99.7004,99.7004,27200.0],["2025-10-24",100.6206,102.2945,99.906,101.482,14600.0],["2025-10-27",100.836,101.345,100.141,101.2471,18600.0],["2025-10-28",100.787,101.5212,98.9173,100.2584,21500.0],["2025-10-29",101.6582,101.6582,98.5258,98.5258,13800.0],["2025-10-30",100.0137,101.8149,99.8473,101.0611,25700.0],["2025-10-31",100.836,101.4135,99.8571,101.4135,25800.0],["2025-11-03",100.4542,103.5181,100.3955,102.6567,27200.0],["2025-11-04",99.906,103.0287,99.906,101.1003,37000.0],["2025-11-05",100.8262,103.7139,100.5031,102.6861,43000.0],["2025-11-06",103.3811,104.7418,101.5603,101.9715,22800.0],["2025-11-07",100.836,103.8705,100.3367,103.2734,33100.0],["2025-11-10",103.988,104.8592,102.3826,103.0287,69700.0],["2025-11-11",102.5392,103.3126,102.2945,102.8231,101400.0],["2025-11-12",102.784,105.1333,102.5392,102.8819,38300.0],["2025-11-13",103.2734,103.9293,101.0709,101.3744,24100.0],["2025-11-14",101.5114,103.0483,100.836,101.5016,35100.0],["2025-11-17",100.6402,102.412,100.6402,101.482,30100.0],["2025-11-18",100.6833,102.2215,100.5749,101.4623,28600.0],["2025-11-19",100.5946,102.5469,100.2791,100.8313,20600.0],["2025-11-20",101.7976,102.1723,100.358,100.4467,10500.0],["2025-11-21",99.8354,101.3736,99.5889,100.7228,11400.0],["2025-11-24",99.7861,103.5231,99.7861,102.6455,26300.0],["2025-11-25",103.2668,103.2668,102.1525,102.547,10100.0],["2025-11-26",102.4483,104.3218,101.3933,103.7893,19500.0],["2025-11-28",103.7893,104.519,103.533,103.7105,1900.0],["2025-12-01",103.6217,103.9471,101.1566,103.0893,33900.0],["2025-12-02",102.754,103.7795,102.754,103.5527,6600.0],["2025-12-03",103.7992,104.519,103.4442,104.4894,15100.0],["2025-12-04",103.1681,104.7458,103.0104,103.4344,11300.0],["2025-12-05",102.6653,104.1838,102.3497,103.2273,21600.0],["2025-12-08",102.9414,103.533,101.8074,102.7441,13500.0],["2025-12-09",103.0301,104.5289,102.399,102.399,11400.0],["2025-12-10",104.2429,104.2429,102.0638,102.0835,15200.0],["2025-12-11",102.547,103.7302,102.3793,102.547,24700.0],["2025-12-12",103.5625,103.5625,101.9948,102.9118,4600.0],["2025-12-15",103.0301,103.04,101.0679,101.4327,13300.0],["2025-12-16",102.0539,102.4582,100.4467,100.7228,19800.0],["2025-12-17",101.4623,102.5075,100.5749,100.5749,19800.0],["2025-12-18",100.7228,101.3144,100.0917,100.5749,13700.0],["2025-12-19",101.8173,102.5962,101.3341,101.3341,18300.0],["2025-12-22",101.3637,103.2963,101.3539,102.399,48500.0],["2025-12-23",102.547,103.3949,102.2709,102.5765,6600.0],["2025-12-24",102.7244,102.9808,101.5609,101.9356,4100.0],["2025-12-26",101.5609,102.0638,101.0679,101.5116,8000.0],["2025-12-29",100.7031,102.0539,100.3481,100.3876,15800.0],["2025-12-30",100.3875,102.5469,100.3875,101.7285,31200.0],["2025-12-31",101.5609,104.588,100.7721,102.9414,34900.0],["2026-01-02",103.533,104.519,102.2807,102.5568,34800.0],["2026-01-05",103.533,104.8838,103.533,104.2824,26500.0],["2026-01-06",103.7795,105.4952,102.2413,103.5724,47000.0],["2026-01-07",104.4697,104.4697,102.2511,102.7935,27800.0],["2026-01-08",103.6513,103.9077,102.1131,103.4146,21600.0],["2026-01-09",104.4697,108.4631,103.7203,107.8419,49500.0],["2026-01-12",107.8419,110.4155,107.3686,109.7647,43300.0],["2026-01-13",109.952,113.1961,109.952,112.6044,36600.0],["2026-01-14",112.9002,115.9273,112.6636,114.5863,60100.0],["2026-01-15",115.3653,117.3374,113.3933,115.7301,26600.0],["2026-01-16",115.8682,119.3489,115.8583,117.3374,72300.0],["2026-01-20",116.3908,120.966,116.3908,117.3571,150600.0],["2026-01-21",118.3628,119.5559,113.6003,117.86,14600.0],["2026-01-22",117.7022,121.6759,116.7458,116.8444,114700.0],["2026-01-23",116.8739,119.7827,113.2947,114.261,114600.0],["2026-01-26",115.0596,115.0596,111.7466,112.496,74200.0],["2026-01-27",111.9142,113.3933,111.4705,112.3777,62500.0],["2026-01-28",112.4072,114.3793,112.3776,112.6537,17300.0],["2026-01-29",112.703,115.2174,112.6537,113.3637,30700.0],["2026-01-30",112.2396,113.7186,111.9044,111.9142,16100.0],["2026-02-02",111.2339,114.2906,111.2339,112.9003,32300.0],["2026-02-03",113.2947,118.4417,113.2947,116.6176,48900.0],["2026-02-04",118.6291,119.0235,114.2708,116.5091,39300.0],["2026-02-05",116.2034,119.0531,115.6611,117.1204,61300.0],["2026-02-06",116.8049,119.2108,116.8049,118.708,32700.0],["2026-02-09",117.998,121.8534,117.998,121.3209,28600.0],["2026-02-10",122.7605,124.2396,119.8024,121.6365,48400.0],["2026-02-11",123.7367,125.8271,122.0703,122.0703,46900.0],["2026-02-12",124.0818,124.7425,120.8279,121.7942,27300.0],["2026-02-13",123.0465,126.8032,122.7901,123.6578,57100.0],["2026-02-17",124.4613,124.9077,121.6044,123.1817,24800.0],["2026-02-18",123.886,124.868,122.0112,122.2393,21900.0],["2026-02-19",122.1699,126.5643,122.1699,122.2195,16700.0],["2026-02-20",125.483,125.483,122.0112,122.279,23600.0],["2026-02-23",122.2195,125.8401,121.9516,123.9058,100400.0],["2026-02-24",124.1935,126.3857,121.9715,122.5667,23600.0],["2026-02-25",124.4613,124.4811,121.0787,122.4079,51100.0],["2026-02-26",123.5487,126.1873,122.5071,122.5071,39600.0],["2026-02-27",122.5071,124.739,110.921,120.0768,184700.0],["2026-03-02",119.2833,121.2573,118.0433,118.2814,38800.0],["2026-03-03",118.8766,121.5846,118.7972,120.2752,49300.0],["2026-03-04",121.287,121.8326,118.1524,118.5393,44000.0],["2026-03-05",119.5809,121.6044,118.6782,118.6881,58400.0],["2026-03-06",118.6881,122.1203,116.7141,116.7538,74600.0],["2026-03-09",120.057,121.0192,118.0433,119.4916,47800.0],["2026-03-10",119.7994,121.1399,117.1681,117.1681,27800.0],["2026-03-11",118.7965,119.71,117.6348,118.4887,22500.0],["2026-03-12",118.7072,121.6363,118.1908,118.5681,26600.0],["2026-03-13",119.3923,119.3923,116.7908,117.2475,21300.0],["2026-03-16",117.3865,119.1043,115.8077,115.9467,52500.0],["2026-03-17",115.7879,119.1043,115.7879,117.4362,42900.0],["2026-03-18",117.1681,118.5681,116.5227,117.0787,28300.0],["2026-03-19",117.7539,123.8407,117.7539,121.9342,38100.0],["2026-03-20",121.6363,124.218,120.1469,121.825,49100.0],["2026-03-23",121.7257,124.0492,120.0079,120.6633,33300.0],["2026-03-24",121.1399,127.0777,120.6533,124.5159,41500.0],["2026-03-25",126.0947,126.3032,123.9896,124.1187,12500.0],["2026-03-26",122.2321,127.0876,122.2321,124.1783,9500.0],["2026-03-27",124.7641,127.0976,123.1258,123.6222,9000.0],["2026-03-30",124.6549,125.1117,117.1681,121.686,46500.0],["2026-03-31",119.8292,121.1399,119.154,120.1469,15700.0],["2026-04-01",118.7171,120.1469,117.1879,118.9653,20400.0],["2026-04-02",121.2888,122.1328,120.1469,121.6264,9700.0],["2026-04-06",120.3654,123.4137,119.3426,121.1399,17200.0],["2026-04-07",121.5966,123.7116,120.3654,121.1399,8000.0],["2026-04-08",120.7725,121.6463,118.7071,119.9086,17400.0],["2026-04-09",119.1043,119.7795,118.3993,118.6476,33100.0],["2026-04-10",119.154,121.9144,118.6575,118.6575,6300.0],["2026-04-13",119.6504,120.1469,117.1979,117.4958,44300.0],["2026-04-14",118.3695,118.9256,114.5368,115.0034,44900.0],["2026-04-15",114.0701,116.6716,114.0701,115.917,8800.0],["2026-04-16",114.1992,116.9695,114.1892,115.5198,17600.0],["2026-04-17",114.1892,116.8603,113.3551,113.3551,33000.0],["2026-04-20",113.4445,115.8375,113.4445,114.5368,33000.0],["2026-04-21",114.7354,116.8205,113.6828,114.9042,12600.0],["2026-04-22",114.0403,116.3638,113.8913,115.1822,7300.0],["2026-04-23",114.1892,115.6985,114.1396,114.1892,8900.0],["2026-04-24",113.3552,116.4929,113.3552,114.3382,16600.0],["2026-04-27",113.6828,116.6517,113.6828,116.1453,17900.0],["2026-04-28",115.1226,116.8702,115.1226,116.3042,21500.0],["2026-04-29",115.9269,117.883,115.9269,116.1751,11700.0],["2026-04-30",115.9269,117.5553,115.9269,117.327,18500.0],["2026-05-01",116.2546,118.8462,116.2546,117.9426,15000.0],["2026-05-04",118.5781,118.8859,116.9893,117.744,19800.0],["2026-05-05",117.039,118.9554,116.5822,117.0489,22400.0],["2026-05-06",111.1111,116.1751,104.7165,114.4077,121300.0],["2026-05-07",110.3763,114.1793,106.2456,112.4615,114500.0],["2026-05-08",111.9253,115.4403,110.2373,110.704,17800.0],["2026-05-11",110.1479,112.4516,109.1351,109.3436,26100.0],["2026-05-12",108.8869,112.1835,106.752,107.2485,34400.0],["2026-05-13",106.613,107.9932,104.8456,106.3747,27600.0],["2026-05-14",105.7591,107.4868,105.7492,106.4442,19700.0],["2026-05-15",106.4442,106.7322,105.7492,106.1463,22800.0],["2026-05-18",105.5903,108.2315,105.4612,105.63,27400.0],["2026-05-19",106.35,106.5,102.26,102.5,30700.0],["2026-05-20",101.91,103.88,101.4,102.5,41200.0],["2026-05-21",102.06,104.3,101.47,102.74,58000.0],["2026-05-22",102.75,104.0,100.1,101.83,61400.0],["2026-05-26",102.0,105.95,102.0,104.61,53100.0],["2026-05-27",104.1,105.61,103.5,104.71,27600.0],["2026-05-28",104.05,106.0,103.74,105.5,27500.0],["2026-05-29",104.5,105.19,103.38,103.93,31600.0],["2026-06-01",104.18,108.42,104.18,106.98,33600.0],["2026-06-02",107.0,109.19,107.0,109.19,35000.0],["2026-06-03",108.22,108.22,105.0,105.99,430100.0],["2026-06-04",106.01,107.1,105.34,106.0,90700.0],["2026-06-05",105.11,107.8,105.0,105.51,33700.0],["2026-06-08",105.39,107.88,104.01,104.5,64300.0],["2026-06-09",104.0,105.0,103.04,103.73,25600.0],["2026-06-10",103.28,106.62,103.28,105.0,31200.0],["2026-06-11",104.31,107.15,103.3,105.36,61500.0],["2026-06-12",104.5,106.0,103.43,104.0,43400.0],["2026-06-15",103.0,105.0,101.5,102.19,50500.0],["2026-06-16",101.81,102.75,100.26,100.46,38200.0],["2026-06-17",101.0,103.0,99.76,100.3,31000.0],["2026-06-18",101.59,102.3,98.39,100.79,62500.0],["2026-06-22",100.01,102.5,99.58,100.5,38300.0],["2026-06-23",100.5,101.36,99.62,100.4,39800.0],["2026-06-24",99.61,101.7,98.75,100.02,83500.0],["2026-06-25",100.5,101.0,99.49,99.81,86300.0],["2026-06-26",99.94,101.21,99.52,101.01,29600.0],["2026-06-29",100.0,101.0,98.77,99.52,51400.0],["2026-06-30",101.31,101.31,97.0,97.0,97100.0],["2026-07-01",96.39,100.73,96.39,99.11,56800.0],["2026-07-02",100.04,100.98,98.48,99.11,49400.0],["2026-07-06",98.41,99.34,97.36,97.87,54222.5086],["2026-07-07",98.11,100.3,97.59,97.76,49140.21849],["2026-07-08",98.15,99,97.3,98.86,31903.9951],["2026-07-09",98.87,101.78,98.3,100.3,45138.7077],["2026-07-10",100.525,100.995,97.9828,99.02,22403.9089],["2026-07-13",99.97,100.81,98.875,99.8,51400.704246],["2026-07-14",100.49,100.61,97.77,98.49,32300.3074],["2026-07-15",99.185,99.63,96.5,97.95,47856.1334],["2026-07-16",98.94,98.94,97.01,97.82,41083.31766],["2026-07-17",97,97.305,96.16,96.4,26280.9709],["2026-07-20",97.8751,99.125,95.51,96,38557.780687],["2026-07-21",96.64,97.795,95.95,96.84,36816.68],["2026-07-22",96.26,98.02,96,97.2,67609.5851],["2026-07-23",97.3,97.45,96.1903,97.35,19107.79],["2026-07-24",97.1,98.23,97.1,98,18101.551769],["2026-07-27",97.825,98.99,96.8105,98.3,19663.451738],["2026-07-28",97.96,100.6,97,99.46,26154.976424],["2026-07-29",100,100,98.17,98.97,78800.504514],["2026-07-30",99,99,98.155,98.64,61665.357522],["2026-07-31",98.38,99,96.88,98.06,99381.47059],["2026-08-03",98.1,98.1,96.21,96.45,27509.785467],["2026-08-04",96.31,98,96.25,96.94,58154.324778],["2026-08-05",102,106.9899,101.636,105,121252.2715],["2026-08-06",105.01,106,104.25,104.95,134500.225961],["2026-08-07",105,107.9999,104.5,106.96,77227.454153],["2026-08-10",107.88,108.2,104.8,105.45,15513.583475],["2026-08-11",104.05,104.895,103.19,103.53,26600.032379]]}