{"t":"PRSU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-06-22",12.4852,16.855,12.4852,16.7614,1174742.0],["2004-06-23",16.5429,16.5492,16.3868,16.4181,248710.0],["2004-06-24",16.3868,16.3931,16.1184,16.2308,255485.0],["2004-06-25",16.2308,16.2932,16.2308,16.262,40537.0],["2004-06-28",16.1059,16.2932,16.0747,16.262,68573.0],["2004-06-29",16.2308,16.4181,16.2308,16.4181,95676.0],["2004-06-30",16.6053,18.1036,16.6053,18.0474,1274389.0],["2004-07-01",17.4793,17.4793,16.3119,16.6116,1585832.0],["2004-07-02",16.6053,16.7177,16.4992,16.6116,868440.0],["2004-07-06",16.5741,17.3232,16.443,16.4805,878954.0],["2004-07-07",16.4805,16.5929,16.3119,16.5741,736083.0],["2004-07-08",16.4805,17.0049,16.4805,16.855,741573.0],["2004-07-09",16.8738,16.905,16.5179,16.6678,310274.0],["2004-07-12",16.6678,16.7489,16.3182,16.7302,563423.0],["2004-07-13",16.6365,16.6365,16.3868,16.468,392632.0],["2004-07-14",16.4056,16.5741,16.3744,16.4992,367516.0],["2004-07-15",16.468,16.649,16.4368,16.6303,314596.0],["2004-07-16",16.6241,16.6241,16.2245,16.3369,781876.0],["2004-07-19",16.2682,16.2682,15.7064,15.7563,767157.0],["2004-07-20",15.2944,15.644,15.0447,15.6377,822179.0],["2004-07-21",15.7314,15.7314,15.3755,15.5129,268336.0],["2004-07-22",15.4505,15.6877,15.2257,15.3693,762251.0],["2004-07-23",15.3755,15.413,15.1945,15.232,310508.0],["2004-07-26",15.1695,15.2195,15.0135,15.1196,245439.0],["2004-07-27",15.1196,15.2195,14.9947,15.1383,139600.0],["2004-07-28",14.9823,14.9823,14.0896,14.6826,1081870.0],["2004-07-29",14.7013,14.8699,14.7013,14.8012,287377.0],["2004-07-30",14.82,14.9947,14.7763,14.9261,308989.0],["2004-08-02",14.8636,14.8699,14.745,14.8075,428496.0],["2004-08-03",14.8574,15.0072,14.8075,14.8387,671365.0],["2004-08-04",14.795,14.8262,14.7013,14.77,579894.0],["2004-08-05",14.77,14.8637,14.358,14.4204,363661.0],["2004-08-06",14.4079,14.4454,14.0771,14.1083,214598.0],["2004-08-09",14.1083,14.2207,14.0334,14.1083,194622.0],["2004-08-10",14.1582,14.2644,14.0209,14.1083,401043.0],["2004-08-11",14.1021,14.1021,13.8898,13.9834,255602.0],["2004-08-12",13.946,13.9834,13.6526,13.7212,885963.0],["2004-08-13",13.7213,13.8086,13.6339,13.7337,594847.0],["2004-08-16",13.7025,14.0147,13.7025,13.9522,288078.0],["2004-08-17",13.9397,14.0334,13.921,13.9522,296956.0],["2004-08-18",13.9522,14.1832,13.9335,14.0771,224528.0],["2004-08-19",14.0771,14.2456,14.0084,14.1645,139483.0],["2004-08-20",14.1645,14.4142,14.152,14.2644,172426.0],["2004-08-23",14.2644,14.2644,14.0521,14.2019,204902.0],["2004-08-24",14.2644,14.5141,14.2644,14.5141,248359.0],["2004-08-25",14.5765,14.8449,14.5765,14.8137,258406.0],["2004-08-26",14.8137,14.9073,14.6701,14.8699,190767.0],["2004-08-27",14.8636,14.9635,14.8387,14.9573,119390.0],["2004-08-30",14.9823,15.026,14.9011,14.9573,116002.0],["2004-08-31",14.9573,14.9573,14.8075,14.8636,109694.0],["2004-09-01",14.8636,15.1013,14.8636,15.0387,136212.0],["2004-09-02",15.07,15.07,14.9449,15.045,147777.0],["2004-09-03",15.045,15.045,14.8887,14.9199,45326.0],["2004-09-07",14.9199,14.9825,14.6573,14.6948,343568.0],["2004-09-08",14.6948,14.6948,14.3071,14.4009,667860.0],["2004-09-09",14.4009,14.4822,14.4009,14.476,233290.0],["2004-09-10",14.476,14.6636,14.476,14.6448,160394.0],["2004-09-13",14.6948,14.8386,14.6948,14.8074,103736.0],["2004-09-14",14.8699,15.095,14.8449,14.9825,226164.0],["2004-09-15",14.9449,15.07,14.8824,15.0262,168688.0],["2004-09-16",15.0575,15.0638,15.0012,15.0325,96260.0],["2004-09-17",15.0137,15.0512,14.9262,15.0075,235860.0],["2004-09-20",14.8824,14.9574,14.8199,14.9199,146726.0],["2004-09-21",14.9137,14.9887,14.8762,14.9762,121843.0],["2004-09-22",14.9137,14.9137,14.7511,14.8136,195089.0],["2004-09-23",14.6948,14.8949,14.6636,14.8574,134460.0],["2004-09-24",14.8199,14.8199,14.7323,14.7824,87381.0],["2004-09-27",14.7573,14.8949,14.7261,14.7573,119273.0],["2004-09-28",14.6948,14.8199,14.6823,14.7136,125348.0],["2004-09-29",14.7136,14.7949,14.6573,14.7636,138198.0],["2004-09-30",14.6948,14.8949,14.651,14.8386,177800.0],["2004-10-01",14.8324,14.8324,14.5572,14.6636,303615.0],["2004-10-04",14.6761,14.9512,14.6323,14.8511,343334.0],["2004-10-05",14.8199,14.995,14.8136,14.8824,280485.0],["2004-10-06",14.8699,14.8699,14.6761,14.8386,201047.0],["2004-10-07",14.7573,14.9825,14.7573,14.8199,251046.0],["2004-10-08",14.6948,14.7386,14.526,14.6198,188898.0],["2004-10-11",14.5322,14.5322,14.0945,14.3384,317984.0],["2004-10-12",14.2508,14.2571,14.107,14.2258,176515.0],["2004-10-13",14.1758,14.1946,13.8194,13.8632,1175676.0],["2004-10-14",13.8194,13.9569,13.7819,13.8882,83409.0],["2004-10-15",13.9069,13.9444,13.7131,13.8006,111446.0],["2004-10-18",13.7881,14.0633,13.7756,13.8819,126750.0],["2004-10-19",13.9444,14.0445,13.7631,13.7881,153501.0],["2004-10-20",13.7569,13.9757,13.7318,13.8882,157240.0],["2004-10-21",13.9194,13.9757,13.8006,13.8569,66704.0],["2004-10-22",13.8694,14.107,13.8194,13.8194,64368.0],["2004-10-25",13.8506,13.8506,13.7381,13.7568,108643.0],["2004-10-26",13.8882,13.9632,13.7631,13.8819,70209.0],["2004-10-27",13.9132,14.1508,13.9132,14.132,70326.0],["2004-10-28",14.132,14.2946,14.0758,14.2634,100115.0],["2004-10-29",13.7881,13.7944,12.7876,13.463,854772.0],["2004-11-01",13.4692,13.5567,13.4254,13.4442,191468.0],["2004-11-02",13.463,13.5755,13.3817,13.4567,179202.0],["2004-11-03",13.5693,13.6943,13.5067,13.5755,231771.0],["2004-11-04",13.538,13.6005,13.4817,13.5943,64952.0],["2004-11-05",13.6818,13.8882,13.6818,13.8319,94975.0],["2004-11-08",13.8632,13.8632,13.7631,13.8006,72428.0],["2004-11-09",13.7881,13.8569,13.7881,13.8194,164249.0],["2004-11-10",13.8256,13.9132,13.7881,13.8632,99998.0],["2004-11-11",13.8632,14.0007,13.8632,13.9882,110629.0],["2004-11-12",13.9882,14.107,13.9632,14.107,158992.0],["2004-11-15",14.1008,14.2634,14.1008,14.2634,121376.0],["2004-11-16",14.2696,14.2821,14.1821,14.2508,130605.0],["2004-11-17",14.2196,14.4697,14.2196,14.4509,127918.0],["2004-11-18",14.4134,14.7761,14.3822,14.7573,205019.0],["2004-11-19",14.7636,14.7636,14.5697,14.6073,100465.0],["2004-11-22",14.6073,14.7573,14.4509,14.6823,164950.0],["2004-11-23",14.6948,14.9199,14.6198,14.7761,210860.0],["2004-11-24",14.8324,14.9887,14.8261,14.97,68106.0],["2004-11-26",14.9449,14.9637,14.8324,14.8386,32943.0],["2004-11-29",14.9449,14.9825,14.8511,14.9449,105605.0],["2004-11-30",14.9512,15.1075,14.9387,15.0012,166235.0],["2004-12-01",15.0575,15.1701,15.0325,15.1701,167870.0],["2004-12-02",15.17,15.4765,15.1575,15.4639,318919.0],["2004-12-03",15.4452,15.5077,15.2326,15.3952,113082.0],["2004-12-06",15.3952,15.5327,15.3702,15.5202,104320.0],["2004-12-07",15.4452,15.564,15.3889,15.514,129203.0],["2004-12-08",15.5202,15.6703,15.4514,15.539,88082.0],["2004-12-09",15.5578,15.639,15.5327,15.6328,88900.0],["2004-12-10",15.5702,15.7078,15.5515,15.639,157707.0],["2004-12-13",15.6578,15.6578,15.2388,15.5327,282704.0],["2004-12-14",15.5077,15.6828,15.5077,15.639,273826.0],["2004-12-15",15.5952,15.8457,15.5952,15.7205,186912.0],["2004-12-16",16.1276,18.3698,16.115,17.662,1337939.0],["2004-12-17",17.5994,17.8687,17.1735,17.3802,749283.0],["2004-12-20",17.3676,17.424,17.1422,17.3489,543563.0],["2004-12-21",17.2862,17.399,17.1171,17.3739,420669.0],["2004-12-22",17.4115,17.6683,17.4115,17.662,278849.0],["2004-12-23",17.6808,18.0691,17.6808,17.9376,131423.0],["2004-12-27",17.9376,17.9627,17.6996,17.6996,53270.0],["2004-12-28",17.7059,17.9814,17.5994,17.9752,102685.0],["2004-12-29",17.9752,18.0942,17.9439,18.0378,160277.0],["2004-12-30",17.9752,17.9752,17.7247,17.8499,62148.0],["2004-12-31",17.8499,17.9125,17.8249,17.8436,44625.0],["2005-01-03",17.8812,17.8812,17.5368,17.6307,108409.0],["2005-01-04",17.5994,17.5994,17.3176,17.3551,79204.0],["2005-01-05",17.2862,17.2925,17.0482,17.0482,123011.0],["2005-01-06",17.1109,17.1297,16.9668,17.0482,83059.0],["2005-01-07",17.0295,17.067,16.8666,16.8729,70209.0],["2005-01-10",16.8917,17.0983,16.8478,17.0733,304900.0],["2005-01-11",17.3802,17.5493,16.8854,17.0921,140885.0],["2005-01-12",17.0357,17.0482,16.6223,16.9668,81540.0],["2005-01-13",17.0169,17.0169,16.7977,16.7977,70326.0],["2005-01-14",16.7539,17.0545,16.7288,17.042,82942.0],["2005-01-18",16.9418,17.1485,16.8478,17.1297,72078.0],["2005-01-19",17.1359,17.4867,17.1359,17.3802,235860.0],["2005-01-20",17.3489,17.3739,17.1923,17.2048,145558.0],["2005-01-21",17.161,17.2549,16.9731,17.161,250929.0],["2005-01-24",17.1297,17.2862,17.067,17.067,102918.0],["2005-01-25",17.067,17.0733,16.8165,16.8666,152684.0],["2005-01-26",16.8917,17.2737,16.8478,17.2173,171492.0],["2005-01-27",17.161,17.2862,17.0482,17.1234,59228.0],["2005-01-28",17.0983,17.161,17.0295,17.0357,98596.0],["2005-01-31",17.067,17.399,17.067,17.3927,133993.0],["2005-02-01",17.4115,17.4115,17.2549,17.3802,108059.0],["2005-02-02",17.4115,17.7059,17.3802,17.6745,229434.0],["2005-02-03",17.6746,17.8499,17.6558,17.6933,143689.0],["2005-02-04",17.6996,18.113,17.4929,17.5368,249060.0],["2005-02-07",17.5743,17.6119,17.4741,17.5242,120091.0],["2005-02-08",17.4428,17.8687,17.4303,17.4679,126983.0],["2005-02-09",17.5242,17.5681,17.2486,17.2925,70326.0],["2005-02-10",17.2925,17.2925,17.1359,17.1359,102685.0],["2005-02-11",17.1297,17.1297,16.9418,17.0169,178151.0],["2005-02-14",17.0169,17.1109,16.9731,17.042,87849.0],["2005-02-15",16.9731,17.067,16.8729,16.9105,79087.0],["2005-02-16",16.8791,16.9042,16.7601,16.8666,56541.0],["2005-02-17",16.9104,16.9919,16.7914,16.7914,69858.0],["2005-02-18",16.7977,16.7977,16.5597,16.6036,91353.0],["2005-02-22",16.5848,16.5848,16.3656,16.4783,86213.0],["2005-02-23",16.472,16.6787,16.472,16.6474,132941.0],["2005-02-24",16.6662,16.8165,16.591,16.7852,177450.0],["2005-02-25",16.7226,16.7351,16.5409,16.6787,183641.0],["2005-02-28",16.7226,16.948,16.7226,16.9105,153501.0],["2005-03-01",17.067,17.186,17.0232,17.161,183407.0],["2005-03-02",17.2236,17.3301,17.0608,17.161,104788.0],["2005-03-03",17.1735,17.1986,16.8478,17.0858,114600.0],["2005-03-04",17.1923,17.305,16.9731,17.0983,323007.0],["2005-03-07",17.0858,17.1672,17.0545,17.1046,121726.0],["2005-03-08",17.0983,17.28,16.9167,17.0608,51167.0],["2005-03-09",17.0044,17.0044,16.9606,16.9731,45093.0],["2005-03-10",16.9418,17.0357,16.9042,16.9856,54321.0],["2005-03-11",17.0357,17.1735,16.9731,17.0608,94741.0],["2005-03-14",17.0796,17.3426,17.0796,17.2862,68807.0],["2005-03-15",17.3176,17.4616,17.2236,17.3176,133292.0],["2005-03-16",17.2862,17.3864,17.2487,17.3426,104671.0],["2005-03-17",17.4115,17.4867,17.2173,17.2173,66237.0],["2005-03-18",17.1923,17.424,17.1923,17.2236,74414.0],["2005-03-21",17.2299,17.2299,17.1358,17.1734,23948.0],["2005-03-22",17.1609,17.1985,16.8473,17.0292,54204.0],["2005-03-23",17.0292,17.0354,16.9037,16.9664,49532.0],["2005-03-24",16.9351,17.0919,16.8724,17.0543,87031.0],["2005-03-28",17.0292,17.0605,16.8159,16.9351,46378.0],["2005-03-29",16.8975,16.9665,16.8222,16.8222,26518.0],["2005-03-30",16.8222,17.0605,16.7845,17.0292,43924.0],["2005-03-31",16.9978,16.9978,16.8724,16.8724,49765.0],["2005-04-01",16.841,16.841,16.7532,16.7908,58877.0],["2005-04-04",16.7469,16.9476,16.703,16.9163,48948.0],["2005-04-05",16.9037,16.9037,16.6528,16.772,66704.0],["2005-04-06",16.7469,16.9978,16.6779,16.6967,64601.0],["2005-04-07",16.703,16.7281,16.3706,16.6905,64017.0],["2005-04-08",16.6842,16.7406,16.634,16.634,18808.0],["2005-04-11",16.7156,16.91,16.565,16.6403,45560.0],["2005-04-12",16.6403,16.9727,16.3204,16.9351,111563.0],["2005-04-13",16.8724,17.0605,16.8222,16.8473,32710.0],["2005-04-14",16.8724,16.8724,16.5713,16.5901,43223.0],["2005-04-15",16.5964,16.6277,16.3455,16.3706,69858.0],["2005-04-18",16.3706,16.3831,16.1573,16.264,38551.0],["2005-04-19",16.2765,16.3831,16.1197,16.195,45209.0],["2005-04-20",16.1824,16.3894,16.1197,16.1761,50700.0],["2005-04-21",16.2326,16.264,16.0632,16.2451,70793.0],["2005-04-22",16.2138,16.427,16.1699,16.289,67756.0],["2005-04-25",16.3141,16.5964,16.2765,16.4019,26401.0],["2005-04-26",16.4019,16.4584,16.2828,16.3894,29906.0],["2005-04-27",16.3706,16.4396,16.1636,16.3079,40887.0],["2005-04-28",16.2138,16.3769,16.1134,16.2451,36331.0],["2005-04-29",16.2451,16.2514,15.7057,16.151,132591.0],["2005-05-02",16.151,16.9288,16.151,16.5462,234808.0],["2005-05-03",16.5901,16.6152,16.4584,16.5525,154787.0],["2005-05-04",16.5901,16.6277,16.4019,16.6152,87031.0],["2005-05-05",16.6654,16.7469,16.4647,16.5148,85512.0],["2005-05-06",16.5211,16.6403,16.5211,16.5713,68106.0],["2005-05-09",16.5713,16.5776,16.22,16.3267,70209.0],["2005-05-10",16.3267,16.4082,16.2263,16.3769,30023.0],["2005-05-11",16.4082,16.4521,16.3141,16.3706,26518.0],["2005-05-12",16.4333,16.4333,15.9315,16.1448,50233.0],["2005-05-13",16.1824,16.2451,15.7684,15.9754,40537.0],["2005-05-16",15.9754,16.0632,15.8751,15.9315,53620.0],["2005-05-17",15.9315,16.0758,15.7998,16.0131,79204.0],["2005-05-18",15.9942,16.7469,15.9942,16.6026,51751.0],["2005-05-19",16.5587,16.7344,16.5587,16.6215,48831.0],["2005-05-20",16.6215,17.0041,16.6089,16.9351,57592.0],["2005-05-23",16.9037,17.4369,16.9037,17.4369,88199.0],["2005-05-24",17.3741,17.3741,16.8724,17.0354,68573.0],["2005-05-25",16.979,16.979,16.7783,16.8096,31191.0],["2005-05-26",16.8222,17.1233,16.8096,17.1107,35163.0],["2005-05-27",17.0793,17.2989,17.0793,17.2612,13902.0],["2005-05-31",17.3114,17.487,17.186,17.4369,34462.0],["2005-06-01",17.4243,17.5876,17.4243,17.5751,91353.0],["2005-06-02",17.4934,17.9896,17.2547,17.6818,80489.0],["2005-06-03",17.6504,18.2534,17.6504,17.776,52569.0],["2005-06-06",17.7761,18.1781,17.4934,18.0462,58760.0],["2005-06-07",18.0461,18.31,18.0085,18.0964,82241.0],["2005-06-08",18.0587,18.0964,17.908,18.0336,59345.0],["2005-06-09",17.9959,18.0964,17.864,17.9833,43924.0],["2005-06-10",17.9833,18.0022,17.7635,17.9331,33294.0],["2005-06-13",17.8954,18.2409,17.8577,18.1969,70676.0],["2005-06-14",18.2032,18.3853,18.1215,18.2471,63200.0],["2005-06-15",18.2471,18.3414,18.1843,18.3414,56307.0],["2005-06-16",18.2723,18.4607,18.2723,18.4042,106540.0],["2005-06-17",18.4042,18.6115,18.2157,18.2157,109110.0],["2005-06-20",18.2157,18.6617,18.1655,18.2471,92872.0],["2005-06-21",18.2471,18.3602,18.0964,18.2346,43107.0],["2005-06-22",18.2346,18.4105,17.619,17.776,100115.0],["2005-06-23",17.8263,18.0964,17.7572,18.0462,72896.0],["2005-06-24",17.9833,17.9833,17.2359,17.462,1026497.0],["2005-06-27",17.6818,17.8263,17.4808,17.5499,226164.0],["2005-06-28",17.6065,18.0776,17.5813,17.8577,67639.0],["2005-06-29",17.9017,18.2534,17.9017,18.0085,56541.0],["2005-06-30",17.9959,18.0524,17.7949,17.8012,43457.0],["2005-07-01",17.8012,18.1341,17.6441,18.1278,56541.0],["2005-07-05",18.109,18.6115,18.0901,18.6115,44625.0],["2005-07-06",18.5298,18.7057,18.4607,18.6492,61681.0],["2005-07-07",18.5612,18.624,18.4042,18.624,69975.0],["2005-07-08",18.7182,19.1014,18.5863,19.0763,56775.0],["2005-07-11",18.9192,19.4218,18.913,19.315,132708.0],["2005-07-12",19.2836,19.3087,19.0951,19.1014,59578.0],["2005-07-13",19.1202,19.2019,19.0135,19.0951,42055.0],["2005-07-14",19.1454,19.1579,18.8878,18.8878,45326.0],["2005-07-15",18.8941,19.1454,18.8439,19.0198,35513.0],["2005-07-18",19.0323,19.1642,18.9381,19.1579,56190.0],["2005-07-19",19.1579,19.8049,19.1454,19.7986,66821.0],["2005-07-20",19.7986,20.2132,19.6039,20.0938,68807.0],["2005-07-21",19.9745,20.0876,19.5034,19.6604,69157.0],["2005-07-22",19.6918,20.0938,19.6918,20.0938,63667.0],["2005-07-25",20.0059,20.0939,19.8991,19.9808,88550.0],["2005-07-26",19.9808,20.0059,19.5223,19.9054,68807.0],["2005-07-27",19.9682,19.9682,19.5348,19.7735,58994.0],["2005-07-28",19.8489,19.8489,19.3527,19.7233,140067.0],["2005-07-29",19.6604,19.6604,19.2459,19.315,121493.0],["2005-08-01",19.3275,19.3966,19.0323,19.2208,130838.0],["2005-08-02",19.2208,19.6667,18.913,19.6667,98362.0],["2005-08-03",19.629,19.6416,19.1831,19.5411,65886.0],["2005-08-04",19.4594,19.4594,18.9946,19.0637,78036.0],["2005-08-05",19.07,19.1391,18.8564,19.1265,74298.0],["2005-08-08",19.1077,19.1077,18.712,18.7936,55840.0],["2005-08-09",18.8439,19.1328,18.8439,19.0888,51284.0],["2005-08-10",19.1265,19.1454,18.4733,18.7245,57943.0],["2005-08-11",18.7245,19.0198,18.7245,18.9632,54438.0],["2005-08-12",18.8439,18.8439,18.4984,18.6554,46261.0],["2005-08-15",18.624,18.8125,18.467,18.7182,47663.0],["2005-08-16",18.6554,18.6554,18.2848,18.3162,78503.0],["2005-08-17",18.2911,18.3916,18.1529,18.266,52452.0],["2005-08-18",18.2786,18.2786,17.9017,18.065,69508.0],["2005-08-19",18.065,18.065,17.9331,17.9896,27920.0],["2005-08-22",17.9017,17.9833,17.707,17.8012,93106.0],["2005-08-23",17.8012,18.1404,17.8012,18.0713,100348.0],["2005-08-24",18.0838,18.0901,17.7823,17.82,66120.0],["2005-08-25",17.9331,18.0273,17.864,17.9959,30023.0],["2005-08-26",17.9331,17.9331,17.4808,17.7258,56074.0],["2005-08-29",17.6818,17.8954,17.6127,17.8891,40069.0],["2005-08-30",17.8389,18.0462,17.6881,17.8452,26752.0],["2005-08-31",17.8075,18.2974,17.6818,18.2597,49765.0],["2005-09-01",18.2597,18.3414,18.1341,18.2597,46261.0],["2005-09-02",18.2346,18.3162,18.1404,18.2848,75232.0],["2005-09-06",18.4105,18.7308,18.3602,18.712,84811.0],["2005-09-07",18.712,18.8944,18.5547,18.8944,41822.0],["2005-09-08",18.8566,18.9132,18.7497,18.8692,53270.0],["2005-09-09",18.9321,19.0705,18.8063,19.0705,39719.0],["2005-09-12",18.995,19.19,18.9321,19.0831,83526.0],["2005-09-13",19.0453,19.0453,18.4604,18.6113,61447.0],["2005-09-14",18.7371,18.7874,18.1207,18.127,45326.0],["2005-09-15",18.127,18.3786,18.0201,18.1207,91236.0],["2005-09-16",18.2277,18.2339,18.0515,18.1144,223477.0],["2005-09-19",18.0515,18.0641,17.4289,17.4603,107241.0],["2005-09-20",17.454,17.454,16.7936,17.0326,189015.0],["2005-09-21",16.9508,17.127,16.8502,16.8565,143922.0],["2005-09-22",16.8879,17.0137,16.7559,16.8879,85395.0],["2005-09-23",16.8565,17.3408,16.8313,17.2402,75232.0],["2005-09-26",17.3345,17.3722,17.0012,17.1898,29439.0],["2005-09-27",17.1898,17.366,17.0012,17.2276,29906.0],["2005-09-28",17.2276,17.2276,16.7747,17.0137,37850.0],["2005-09-29",17.0766,17.0892,16.4854,17.0892,119624.0],["2005-09-30",17.0137,17.2528,16.8313,17.2024,96143.0],["2005-10-03",17.2339,17.5106,17.0137,17.0515,91120.0],["2005-10-04",16.9697,17.1961,16.9697,17.0515,186912.0],["2005-10-05",16.9823,17.0326,16.4288,16.5986,146843.0],["2005-10-06",16.5797,16.6992,15.9633,16.3156,198828.0],["2005-10-07",16.4099,16.4791,16.152,16.1961,182940.0],["2005-10-10",16.1961,16.3156,16.1332,16.2401,141819.0],["2005-10-11",16.3219,16.5735,16.2149,16.2149,177917.0],["2005-10-12",16.259,16.3848,16.1395,16.2527,100816.0],["2005-10-13",16.2904,16.303,16.0954,16.1646,138665.0],["2005-10-14",16.259,16.5735,16.1395,16.5231,82942.0],["2005-10-17",16.5168,16.5168,16.3093,16.3973,94624.0],["2005-10-18",16.3533,16.4665,16.2904,16.3596,63784.0],["2005-10-19",16.2024,16.932,16.108,16.932,142170.0],["2005-10-20",16.8565,16.8565,16.2212,16.3533,58410.0],["2005-10-21",16.3596,16.6489,16.1835,16.2024,84461.0],["2005-10-24",16.259,16.7684,16.2338,16.7684,35046.0],["2005-10-25",16.7055,16.7055,16.0766,16.4099,48480.0],["2005-10-26",16.3156,16.4288,16.2275,16.2904,130021.0],["2005-10-27",16.1646,16.3093,16.0388,16.0388,77919.0],["2005-10-28",16.6364,18.3157,16.6364,17.9509,195790.0],["2005-10-31",17.9509,18.3346,17.5547,18.1207,114250.0],["2005-11-01",18.0515,18.0578,17.1584,17.2276,148829.0],["2005-11-02",17.8251,18.171,17.3534,18.171,90185.0],["2005-11-03",18.2968,18.2968,17.5798,17.8251,86096.0],["2005-11-04",17.888,17.9446,17.6742,17.9446,30840.0],["2005-11-07",18.0075,18.2025,17.8629,18.0578,44859.0],["2005-11-08",18.0327,18.1144,17.6553,17.8314,46845.0],["2005-11-09",17.8314,18.4604,17.7371,18.1144,127334.0],["2005-11-10",18.1459,18.3786,17.7559,18.3786,113549.0],["2005-11-11",18.3597,18.4541,18.1899,18.2843,61214.0],["2005-11-14",18.1773,18.366,18.1711,18.2528,70559.0],["2005-11-15",18.2591,18.4038,18.1773,18.2339,95792.0],["2005-11-16",18.3094,18.366,18.1081,18.2717,73013.0],["2005-11-17",18.3975,18.5547,18.1711,18.4792,66471.0],["2005-11-18",18.8063,18.8315,18.3723,18.712,57008.0],["2005-11-21",18.8566,19.1082,18.7434,18.8692,104788.0],["2005-11-22",18.8063,19.1837,18.8063,19.0956,152333.0],["2005-11-23",19.0327,19.146,18.7937,18.8189,43924.0],["2005-11-25",18.8692,19.0327,18.8692,18.9636,6075.0],["2005-11-28",18.9635,18.9635,18.5862,18.7434,122778.0],["2005-11-29",18.8503,19.1963,18.8315,19.0265,55606.0],["2005-11-30",19.1334,19.3221,18.995,19.1522,110395.0],["2005-12-01",19.1397,19.624,19.1397,19.473,75115.0],["2005-12-02",19.429,19.4353,18.9824,19.0642,95325.0],["2005-12-05",19.0642,19.3724,18.9007,19.3284,67756.0],["2005-12-06",19.3724,19.5611,19.3095,19.3158,163782.0],["2005-12-07",19.3724,19.6114,19.278,19.5548,88666.0],["2005-12-08",19.624,19.9322,19.4667,19.6429,213664.0],["2005-12-09",19.6869,19.951,19.624,19.9385,136796.0],["2005-12-12",20.0014,20.0894,19.8944,20.0139,84928.0],["2005-12-13",20.0139,20.058,19.6051,19.8567,69157.0],["2005-12-14",19.9827,20.1527,19.8882,20.0582,62031.0],["2005-12-15",20.1527,20.1527,19.208,19.4284,161796.0],["2005-12-16",19.4788,19.5796,19.1765,19.1765,196141.0],["2005-12-19",19.1451,19.1577,18.805,18.9057,103386.0],["2005-12-20",18.9561,18.9561,18.7105,18.7609,92989.0],["2005-12-21",18.8302,19.0632,18.7168,19.0632,114016.0],["2005-12-22",19.1136,19.2962,18.9876,19.1765,46144.0],["2005-12-23",19.2395,19.4473,19.1891,19.3781,28154.0],["2005-12-27",19.3781,19.4284,18.7357,18.7672,60162.0],["2005-12-28",18.7546,19.0506,18.7042,19.0128,36681.0],["2005-12-29",18.9561,19.0695,18.742,18.7861,35396.0],["2005-12-30",18.7546,18.7546,18.4271,18.4712,74531.0],["2006-01-03",18.5657,18.868,17.9548,18.7861,82592.0],["2006-01-04",18.7546,18.7546,18.4082,18.4964,92638.0],["2006-01-05",18.4334,18.6412,18.2508,18.3264,82942.0],["2006-01-06",18.4208,18.6412,18.2634,18.4901,64134.0],["2006-01-09",18.5783,18.7735,18.5405,18.5657,64718.0],["2006-01-10",18.5657,18.7231,18.4208,18.5153,82825.0],["2006-01-11",18.5216,18.5531,18.2004,18.4208,60630.0],["2006-01-12",18.4838,18.5531,18.2571,18.3704,100816.0],["2006-01-13",18.3578,18.5531,18.2697,18.3704,65302.0],["2006-01-17",18.2634,18.4901,18.2256,18.4145,88783.0],["2006-01-18",18.3578,18.4964,18.3075,18.3893,72779.0],["2006-01-19",18.4838,18.7168,18.4208,18.4838,52569.0],["2006-01-20",18.7357,18.7357,18.1374,18.2445,52219.0],["2006-01-23",18.3893,18.4145,17.9296,18.1122,103619.0],["2006-01-24",18.1752,18.383,18.1311,18.2004,48247.0],["2006-01-25",18.2634,18.2634,17.7407,17.9611,63433.0],["2006-01-26",18.0618,18.1248,17.6966,17.7847,77335.0],["2006-01-27",17.8477,17.9485,17.7029,17.791,94507.0],["2006-01-30",17.854,17.9737,17.7155,17.747,54555.0],["2006-01-31",17.7029,17.9989,17.6084,17.9296,116002.0],["2006-02-01",17.9233,18.4901,17.7784,18.4397,76517.0],["2006-02-02",18.3138,18.4523,18.2634,18.3893,149530.0],["2006-02-03",19.5229,20.1401,19.208,19.208,335040.0],["2006-02-06",19.3025,19.5796,19.0254,19.3907,111680.0],["2006-02-07",19.397,19.4536,19.1451,19.2962,111914.0],["2006-02-08",19.334,19.7433,19.3277,19.6426,142404.0],["2006-02-09",19.6489,19.7685,19.5796,19.6741,78036.0],["2006-02-10",19.6426,19.8693,19.5859,19.7622,82592.0],["2006-02-13",19.6048,19.6237,19.2584,19.6237,80489.0],["2006-02-14",19.6867,20.1149,19.5733,19.9512,111446.0],["2006-02-15",19.9952,20.1464,19.7874,20.0708,94975.0],["2006-02-16",20.1212,20.5054,19.8882,20.1464,106189.0],["2006-02-17",20.2409,20.2723,19.8504,20.1086,66938.0],["2006-02-21",20.1527,20.2031,19.8189,19.9827,96610.0],["2006-02-22",19.989,20.2283,19.9701,20.1401,114834.0],["2006-02-23",20.0141,20.0645,19.7244,19.7622,105722.0],["2006-02-24",19.7874,20.2723,19.6678,20.1401,178034.0],["2006-02-27",20.2283,20.2849,20.0897,20.1527,86680.0],["2006-02-28",20.0582,20.1968,19.8063,20.159,148478.0],["2006-03-01",20.1212,20.4361,20.096,20.4172,134577.0],["2006-03-02",20.3731,20.3983,19.9638,20.096,109694.0],["2006-03-03",20.096,20.4046,19.9638,20.2094,89484.0],["2006-03-06",19.6111,20.3731,19.6111,20.0456,94858.0],["2006-03-07",20.0456,20.2094,19.9952,20.0393,91821.0],["2006-03-08",19.9952,20.2849,19.8882,20.0834,106657.0],["2006-03-09",20.096,20.3794,19.9323,19.989,93456.0],["2006-03-10",20.0582,20.5872,19.989,20.4991,83409.0],["2006-03-13",20.4613,20.8517,20.3416,20.625,101750.0],["2006-03-14",20.5809,20.9966,20.4235,20.9651,69274.0],["2006-03-15",20.8832,21.0155,20.5935,20.9777,61915.0],["2006-03-16",20.9777,21.2233,20.8706,21.0029,50583.0],["2006-03-17",21.0973,21.1729,20.9084,21.1603,202332.0],["2006-03-20",21.1666,21.1666,20.8265,20.9273,69508.0],["2006-03-21",20.8706,20.9967,20.4418,20.4985,71494.0],["2006-03-22",20.4985,21.0156,20.4544,20.9841,76634.0],["2006-03-23",20.9904,21.1543,20.7382,21.1354,62966.0],["2006-03-24",21.1417,21.3245,21.0093,21.3245,34696.0],["2006-03-27",21.0156,21.1858,20.8769,21.1228,55373.0],["2006-03-28",21.1228,21.2047,21.003,21.1228,62265.0],["2006-03-29",20.5238,21.5515,20.5238,21.438,54672.0],["2006-03-30",21.4569,21.5452,21.3435,21.5326,64718.0],["2006-03-31",21.4696,21.6272,21.3939,21.6146,76050.0],["2006-04-03",21.5515,21.5768,20.9147,20.9714,90419.0],["2006-04-04",20.9777,21.9929,20.9777,21.6587,134810.0],["2006-04-05",21.5641,21.8416,21.3056,21.8037,52335.0],["2006-04-06",21.7533,21.7533,21.4507,21.5578,67055.0],["2006-04-07",21.6272,21.6461,20.839,20.8453,62499.0],["2006-04-10",20.8075,21.0849,20.6562,20.7381,60980.0],["2006-04-11",20.8075,20.8075,20.3409,20.3724,54438.0],["2006-04-12",20.3535,20.4859,20.0572,20.3914,100816.0],["2006-04-13",20.3914,20.5553,20.3031,20.5238,43924.0],["2006-04-17",20.4733,20.5364,20.2653,20.4922,40186.0],["2006-04-18",20.5553,20.8643,20.4544,20.7823,89250.0],["2006-04-19",20.7508,20.921,20.7129,20.9021,57008.0],["2006-04-20",20.8264,20.8769,20.6562,20.8201,74882.0],["2006-04-21",20.9336,20.9336,20.4796,20.6247,71727.0],["2006-04-24",20.5805,20.5868,20.2463,20.2779,65770.0],["2006-04-25",20.2905,20.3977,20.1139,20.1896,94507.0],["2006-04-26",20.24,20.631,20.2085,20.4418,69858.0],["2006-04-27",20.2842,20.7318,20.1328,20.4481,77568.0],["2006-04-28",20.8075,21.4254,20.5868,20.7255,133292.0],["2006-05-01",20.7255,20.7255,20.0509,20.0509,128268.0],["2006-05-02",20.0193,20.0257,19.5906,19.7987,226280.0],["2006-05-03",19.8113,20.0256,19.7356,19.8302,164483.0],["2006-05-04",19.8113,20.4607,19.7987,20.404,80606.0],["2006-05-05",20.4922,20.9021,20.467,20.6814,69157.0],["2006-05-08",20.3346,20.8643,20.2779,20.8075,62265.0],["2006-05-09",20.7129,20.8895,20.6057,20.7255,53971.0],["2006-05-10",20.6499,20.7823,20.24,20.2905,61331.0],["2006-05-11",20.2716,20.2779,19.8932,19.8995,93690.0],["2006-05-12",19.7987,19.7987,19.5717,19.7356,126516.0],["2006-05-15",19.5149,20.0383,19.5149,19.8995,112614.0],["2006-05-16",19.9311,19.9878,19.7104,19.8176,87732.0],["2006-05-17",19.7041,20.0446,19.6726,19.8365,90302.0],["2006-05-18",19.7734,19.8617,19.6473,19.6536,249761.0],["2006-05-19",19.6284,19.7797,19.4203,19.723,207356.0],["2006-05-22",19.7041,20.1265,19.2942,19.6852,200346.0],["2006-05-23",19.8365,20.095,19.414,19.4708,126633.0],["2006-05-24",19.4519,20.0509,19.3573,19.868,179669.0],["2006-05-25",19.9941,20.2653,19.8932,20.177,100232.0],["2006-05-26",20.0509,20.3031,19.8932,19.9878,92054.0],["2006-05-30",19.8617,19.8617,19.1114,19.1303,227449.0],["2006-05-31",19.1492,19.4645,19.1114,19.351,192403.0],["2006-06-01",19.3888,20.0509,19.3888,19.9941,173828.0],["2006-06-02",20.1202,20.1455,19.6221,19.9185,174179.0],["2006-06-05",19.7797,19.8617,19.3699,19.4014,160160.0],["2006-06-06",19.4014,19.5969,19.3132,19.4582,116119.0],["2006-06-07",19.5403,20.2537,19.5403,19.7739,115885.0],["2006-06-08",19.6981,19.9443,19.2119,19.6476,141703.0],["2006-06-09",19.6665,19.7928,19.3698,19.395,59228.0],["2006-06-12",19.395,19.395,18.9405,18.9405,66471.0],["2006-06-13",18.9405,19.193,18.6564,18.8142,116119.0],["2006-06-14",18.7511,19.0036,18.6311,18.9405,71611.0],["2006-06-15",19.0667,19.4077,19.0036,19.2814,60746.0],["2006-06-16",19.2877,19.3761,18.8521,18.9152,348825.0],["2006-06-19",18.9152,18.9531,18.4985,18.5869,87265.0],["2006-06-20",18.549,18.7447,18.3912,18.5175,48831.0],["2006-06-21",18.5175,19.0541,18.4733,18.991,37032.0],["2006-06-22",18.9594,18.9847,18.6816,18.8205,125815.0],["2006-06-23",18.6564,18.8331,18.5932,18.7826,82942.0],["2006-06-26",18.8458,19.2877,18.6879,19.2751,127334.0],["2006-06-27",19.2877,19.4329,18.4543,18.5301,99998.0],["2006-06-28",18.6248,18.6564,18.2207,18.6185,62616.0],["2006-06-29",18.7763,19.6791,18.7321,19.6791,117521.0],["2006-06-30",19.7549,19.9569,19.5339,19.7612,86096.0],["2006-07-03",19.717,19.717,19.414,19.6413,32126.0],["2006-07-05",19.3508,19.3508,18.89,19.1551,77568.0],["2006-07-06",19.7233,19.7233,18.8963,19.0289,75933.0],["2006-07-07",18.9089,19.0036,18.7637,18.9405,54789.0],["2006-07-10",18.9531,19.092,18.7511,18.9152,85863.0],["2006-07-11",18.8521,19.0541,18.5617,19.0036,77802.0],["2006-07-12",18.9973,19.0352,18.8458,18.8521,73013.0],["2006-07-13",18.7826,18.8142,18.4228,18.4796,64485.0],["2006-07-14",18.4354,18.448,18.1513,18.2207,62849.0],["2006-07-17",18.1197,18.2965,18.0881,18.0945,63784.0],["2006-07-18",18.2207,18.8395,18.1955,18.8079,89601.0],["2006-07-19",18.8458,19.7297,18.7826,19.6286,69508.0],["2006-07-20",20.0453,20.1085,19.0289,19.0794,143221.0],["2006-07-21",19.0794,19.0794,18.5932,18.7132,63200.0],["2006-07-24",18.8395,19.4771,18.8395,19.4582,50466.0],["2006-07-25",19.4582,19.8686,19.3256,19.5844,80723.0],["2006-07-26",19.5781,19.9191,19.4077,19.5276,72662.0],["2006-07-27",19.5908,19.7233,19.294,19.3256,74414.0],["2006-07-28",19.8875,20.6325,19.7991,20.2032,416697.0],["2006-07-31",19.7297,20.7524,19.7297,20.5062,164716.0],["2006-08-01",20.3799,20.4431,19.9443,20.3799,111914.0],["2006-08-02",20.4431,21.1249,20.4178,20.7588,132007.0],["2006-08-03",20.6767,21.7184,20.6767,21.5795,173127.0],["2006-08-04",21.7373,21.7815,21.0176,21.0997,166235.0],["2006-08-07",21.0997,21.1312,20.6641,20.7209,80723.0],["2006-08-08",20.7524,20.9103,20.3926,20.4683,66704.0],["2006-08-09",20.6262,20.6893,20.2158,20.26,144740.0],["2006-08-10",20.14,20.8029,19.9696,20.6956,139016.0],["2006-08-11",20.582,20.7146,20.2347,20.582,114600.0],["2006-08-14",20.7082,21.1439,20.6262,21.005,84461.0],["2006-08-15",21.3396,21.5732,21.2701,21.3838,88082.0],["2006-08-16",21.4659,21.6742,21.4027,21.529,64017.0],["2006-08-17",21.4027,21.7247,21.4027,21.649,44976.0],["2006-08-18",21.7437,21.7563,21.409,21.6995,71844.0],["2006-08-21",21.6237,21.7815,21.3964,21.4974,55022.0],["2006-08-22",21.4974,21.8952,21.4659,21.8952,69041.0],["2006-08-23",21.9394,22.0341,21.4785,21.6363,80956.0],["2006-08-24",21.6868,21.75,21.3207,21.529,90185.0],["2006-08-25",21.4974,21.8384,21.4027,21.7752,89951.0],["2006-08-28",21.7184,21.9267,21.6868,21.7815,128502.0],["2006-08-29",21.8826,22.1414,21.8131,22.0467,164366.0],["2006-08-30",22.053,22.4697,22.053,22.3687,93456.0],["2006-08-31",22.476,22.8233,22.2929,22.3687,131423.0],["2006-09-01",22.4318,22.8169,22.3308,22.5518,86914.0],["2006-09-05",22.6339,22.9053,22.596,22.7349,74298.0],["2006-09-06",22.6274,22.6274,22.2608,22.2924,47663.0],["2006-09-07",22.2166,22.6148,22.1787,22.3683,76751.0],["2006-09-08",22.3683,22.3999,22.0965,22.1597,58760.0],["2006-09-11",22.1218,22.3936,22.0206,22.2798,49298.0],["2006-09-12",22.3746,22.4568,22.2672,22.3114,163081.0],["2006-09-13",22.343,22.6653,22.3304,22.5453,232939.0],["2006-09-14",22.4568,22.52,22.2735,22.4568,71377.0],["2006-09-15",22.6148,22.6211,22.2166,22.2292,237612.0],["2006-09-18",22.1218,22.5958,21.7552,22.5326,108409.0],["2006-09-19",22.5137,22.6464,22.2482,22.5895,179669.0],["2006-09-20",22.5895,22.6527,22.4315,22.5769,194272.0],["2006-09-21",22.6021,22.6906,22.2545,22.4757,114133.0],["2006-09-22",22.4504,22.4884,22.1344,22.3809,113315.0],["2006-09-25",22.3872,22.4694,22.185,22.2545,123011.0],["2006-09-26",22.2608,22.6654,22.2545,22.6654,154787.0],["2006-09-27",22.6464,22.7412,22.4125,22.5832,142871.0],["2006-09-28",22.7096,22.9751,22.5326,22.7791,164132.0],["2006-09-29",22.817,22.8802,22.3683,22.3809,146960.0],["2006-10-02",22.343,22.4694,22.2355,22.362,163665.0],["2006-10-03",22.3556,22.7159,22.3367,22.5453,419734.0],["2006-10-04",22.5453,22.7033,22.4505,22.7033,193688.0],["2006-10-05",22.7033,22.8802,22.6464,22.7854,337610.0],["2006-10-06",22.7854,22.9435,22.678,22.8234,235159.0],["2006-10-09",22.817,22.8234,22.6274,22.7222,224178.0],["2006-10-10",22.7538,23.0193,22.6274,22.6717,245205.0],["2006-10-11",22.6274,22.6843,22.2988,22.4315,280251.0],["2006-10-12",22.4441,22.5958,22.3177,22.501,312727.0],["2006-10-13",22.5389,23.1267,22.5389,23.1267,254784.0],["2006-10-16",23.1015,23.3227,23.0888,23.2216,135978.0],["2006-10-17",23.1204,23.4175,23.1078,23.3164,312727.0],["2006-10-18",23.3606,23.5123,23.2658,23.3606,238196.0],["2006-10-19",23.3669,23.6893,23.329,23.3859,200463.0],["2006-10-20",23.4681,23.7335,23.2532,23.6008,160978.0],["2006-10-23",23.4807,23.7209,23.2974,23.3669,171141.0],["2006-10-24",23.3669,23.7019,23.2911,23.5692,161445.0],["2006-10-25",23.5881,23.9484,23.4048,23.6071,148011.0],["2006-10-26",23.664,23.8915,23.5502,23.7651,164366.0],["2006-10-27",23.7651,23.7651,23.0635,23.2152,223593.0],["2006-10-30",23.0572,23.6071,23.0319,23.3859,236444.0],["2006-10-31",23.4491,23.6324,23.2532,23.3543,223126.0],["2006-11-01",23.3859,23.5565,23.0635,23.1267,192987.0],["2006-11-02",22.9687,23.0067,22.4694,22.52,243453.0],["2006-11-03",22.5769,22.7728,22.4252,22.5073,190767.0],["2006-11-06",22.5642,22.8613,22.4947,22.6969,247191.0],["2006-11-07",22.7412,23.1394,22.659,22.7538,251747.0],["2006-11-08",22.7222,22.8613,22.5389,22.6906,262611.0],["2006-11-09",22.7538,22.7665,22.6274,22.6906,215883.0],["2006-11-10",22.6654,22.9119,22.6654,22.7602,397422.0],["2006-11-13",22.7602,22.9371,22.7159,22.8044,293802.0],["2006-11-14",22.7981,23.4617,22.7918,23.3859,293218.0],["2006-11-15",23.3669,23.9358,23.329,23.8599,265298.0],["2006-11-16",23.8599,24.138,23.7525,23.9737,141352.0],["2006-11-17",23.9737,23.9863,23.4491,23.5755,120792.0],["2006-11-20",23.5186,23.6387,23.3227,23.6071,118222.0],["2006-11-21",23.6514,24.4351,23.5249,24.1191,250228.0],["2006-11-22",24.1444,24.5236,24.1317,24.3782,120909.0],["2006-11-24",24.3024,24.4541,24.2392,24.3972,34345.0],["2006-11-27",24.3024,24.3972,23.9547,24.1001,157824.0],["2006-11-28",24.1064,24.5741,24.1064,24.492,159459.0],["2006-11-29",24.5868,24.9597,24.5489,24.7954,228266.0],["2006-11-30",24.7954,25.0861,24.6942,24.8459,244855.0],["2006-12-01",24.8649,24.985,24.492,24.9155,191585.0],["2006-12-04",24.9281,25.6423,24.9281,25.4148,210393.0],["2006-12-05",25.4211,25.6739,25.3705,25.4148,108993.0],["2006-12-06",25.44,25.4464,25.1809,25.2694,154553.0],["2006-12-07",25.282,25.4085,25.0545,25.3705,110745.0],["2006-12-08",25.3579,25.3895,25.0229,25.282,94624.0],["2006-12-11",25.2947,25.4211,25.1999,25.3326,131189.0],["2006-12-12",25.3452,25.3579,25.0103,25.3073,178501.0],["2006-12-13",25.4022,25.5794,25.1428,25.5288,253499.0],["2006-12-14",25.5604,26.0096,25.3832,25.8578,130605.0],["2006-12-15",25.94,25.94,25.573,25.573,208290.0],["2006-12-18",25.6237,25.7818,25.1428,25.282,69041.0],["2006-12-19",25.2124,25.6616,25.2124,25.4402,88783.0],["2006-12-20",25.4971,26.0476,25.4971,25.9843,90769.0],["2006-12-21",25.978,26.0602,25.3769,25.6616,100816.0],["2006-12-22",25.7186,25.8135,25.3326,25.7818,44625.0],["2006-12-26",25.7186,26.1488,25.6869,26.1235,71611.0],["2006-12-27",26.1868,26.2374,25.9843,26.1425,100699.0],["2006-12-28",26.0665,26.1108,25.7439,25.9084,83409.0],["2006-12-29",25.8831,26.0855,25.6869,25.6869,67872.0],["2007-01-03",25.8831,26.6992,25.8198,26.4082,170557.0],["2007-01-04",26.4019,26.5727,25.9337,26.4208,96260.0],["2007-01-05",25.8641,26.3133,25.4212,25.5857,114133.0],["2007-01-08",25.5477,26.0412,25.1302,25.902,98596.0],["2007-01-09",25.8514,25.8704,25.1808,25.7186,163314.0],["2007-01-10",25.5034,26.0159,25.4022,26.0159,72545.0],["2007-01-11",25.9969,26.3512,25.9906,26.269,65069.0],["2007-01-12",26.1931,26.7562,26.1931,26.5664,61214.0],["2007-01-16",26.6929,27.0535,26.2184,26.3639,82825.0],["2007-01-17",26.3639,26.6107,26.25,26.3133,93456.0],["2007-01-18",26.269,26.269,25.7755,25.997,91353.0],["2007-01-19",26.0286,26.1108,25.6237,26.0539,69742.0],["2007-01-22",26.0539,26.0855,25.4465,25.8957,66354.0],["2007-01-23",25.8135,26.2563,25.6933,26.1172,74998.0],["2007-01-24",26.1994,26.3639,25.978,26.3259,68924.0],["2007-01-25",26.3006,26.3512,25.5288,25.9147,81073.0],["2007-01-26",25.9084,26.1931,25.4022,26.0855,63083.0],["2007-01-29",26.0033,26.1298,25.7629,26.0982,135745.0],["2007-01-30",26.1994,26.2563,25.9463,26.1551,122544.0],["2007-01-31",26.1614,26.8131,25.9527,26.5347,91704.0],["2007-02-01",26.6423,26.9776,26.4145,26.8005,54905.0],["2007-02-02",25.7818,26.1678,23.8964,25.997,611319.0],["2007-02-05",25.8957,25.8957,23.2701,23.4662,435155.0],["2007-02-06",23.5738,23.8142,23.2195,23.2638,309456.0],["2007-02-07",23.3776,24.023,23.2574,23.9154,205136.0],["2007-02-08",23.8332,23.9407,23.4472,23.7256,166819.0],["2007-02-09",23.7446,23.7572,23.4093,23.4852,122077.0],["2007-02-12",23.4409,23.694,23.2574,23.3903,199061.0],["2007-02-13",23.3966,23.9597,23.2891,23.9407,132591.0],["2007-02-14",23.8522,24.1495,23.7256,23.7319,120091.0],["2007-02-15",23.7636,24.4659,23.713,24.0609,178151.0],["2007-02-16",24.0609,24.1369,23.8395,23.9724,166352.0],["2007-02-20",23.8775,24.6114,23.2638,24.4216,180954.0],["2007-02-21",24.3583,24.4659,24.1685,24.4279,125932.0],["2007-02-22",24.3773,24.4469,24.0546,24.4152,144857.0],["2007-02-23",24.3267,24.4532,24.023,24.1811,90886.0],["2007-02-26",24.1811,24.1811,23.2511,23.8585,177566.0],["2007-02-27",23.4852,23.4852,22.6754,22.6754,113432.0],["2007-02-28",22.6817,23.9281,22.1629,23.5864,339713.0],["2007-03-01",23.2321,23.8711,22.7133,23.4282,173711.0],["2007-03-02",23.2827,23.6813,22.8399,22.8399,156422.0],["2007-03-05",22.6247,23.7509,22.4792,22.7323,259691.0],["2007-03-06",22.9854,23.7193,22.979,23.4282,233173.0],["2007-03-07",23.365,23.5738,22.9601,23.3587,174412.0],["2007-03-08",23.5674,24.3583,23.5674,23.6877,130838.0],["2007-03-09",23.8648,24.3393,23.5674,24.0546,132007.0],["2007-03-12",23.8775,24.1432,23.7636,24.0926,98246.0],["2007-03-13",23.8585,23.8585,23.0676,23.1562,135862.0],["2007-03-14",23.2574,23.6054,22.7956,23.4536,140768.0],["2007-03-15",23.4915,24.1179,23.3713,24.0546,79438.0],["2007-03-16",24.0546,24.3393,23.656,23.9154,216935.0],["2007-03-19",23.9154,24.2254,23.8458,23.9028,87498.0],["2007-03-20",23.8522,24.1875,23.7699,23.9977,102334.0],["2007-03-21",24.0103,24.8274,23.871,24.669,93339.0],["2007-03-22",24.783,24.783,24.1687,24.6627,139600.0],["2007-03-23",24.65,24.8654,24.498,24.6817,89250.0],["2007-03-26",24.6373,24.8464,24.27,24.574,98947.0],["2007-03-27",24.5614,24.5614,24.137,24.365,63433.0],["2007-03-28",24.1307,24.4473,23.757,24.3713,241350.0],["2007-03-29",24.5107,24.631,24.194,24.5297,86914.0],["2007-03-30",24.5994,24.802,24.2637,24.4473,138198.0],["2007-04-02",24.4347,24.5993,24.0737,24.289,94157.0],["2007-04-03",24.384,24.8147,24.2953,24.7007,138315.0],["2007-04-04",24.669,24.688,24.2637,24.5804,93806.0],["2007-04-05",24.5614,24.764,24.384,24.612,85746.0],["2007-04-09",24.5994,24.5994,23.966,24.0863,106306.0],["2007-04-10",24.0547,24.612,24.0547,24.593,119741.0],["2007-04-11",24.6057,24.65,23.7,24.0103,168221.0],["2007-04-12",23.9913,24.327,23.7253,24.194,151048.0],["2007-04-13",24.1307,24.2257,24.0547,24.2193,256186.0],["2007-04-16",24.327,24.9414,24.327,24.9224,68340.0],["2007-04-17",24.9667,24.9984,24.384,24.9477,69742.0],["2007-04-18",24.7324,24.954,24.346,24.5234,152801.0],["2007-04-19",24.5234,25.6507,24.46,25.5874,260625.0],["2007-04-20",26.0244,26.0244,25.467,25.7457,139249.0],["2007-04-23",25.7964,26.2271,25.5114,25.8407,141586.0],["2007-04-24",25.9357,26.0497,25.4417,25.9167,194038.0],["2007-04-25",25.9991,26.0941,25.5684,26.0624,232939.0],["2007-04-26",25.9991,26.3094,25.4987,26.1321,138899.0],["2007-04-27",25.9357,26.2651,25.2834,25.9484,263429.0],["2007-04-30",26.0307,26.1574,25.581,25.8661,309339.0],["2007-05-01",25.8281,26.2587,25.6634,26.0371,202099.0],["2007-05-02",26.0624,27.0504,26.0307,26.7844,129320.0],["2007-05-03",26.7844,26.9427,26.5184,26.8541,109344.0],["2007-05-04",26.9174,26.9174,26.3727,26.8351,120909.0],["2007-05-07",26.8287,27.5444,26.7781,27.4114,251280.0],["2007-05-08",27.3608,27.3861,26.5057,27.3164,261443.0],["2007-05-09",27.2024,27.8928,26.9364,27.8358,196141.0],["2007-05-10",27.8358,27.8548,27.0631,27.2024,157357.0],["2007-05-11",27.3608,27.5001,27.2214,27.4368,72195.0],["2007-05-14",27.4304,27.5508,27.0314,27.0378,269621.0],["2007-05-15",27.0694,27.4558,26.7844,26.8224,194973.0],["2007-05-16",26.8604,27.1518,26.5437,27.1391,76984.0],["2007-05-17",27.0758,27.1074,26.6007,26.9744,132591.0],["2007-05-18",26.9364,27.4684,26.6197,27.3038,89250.0],["2007-05-21",27.2024,28.4248,26.9807,28.2665,350577.0],["2007-05-22",28.2665,28.3108,27.6268,28.1651,293335.0],["2007-05-23",28.1651,28.3425,27.7914,27.7914,216935.0],["2007-05-24",27.7408,27.9751,27.2088,27.3988,259808.0],["2007-05-25",27.4558,27.8674,27.4431,27.6838,259457.0],["2007-05-29",27.6838,28.0005,27.4241,27.7408,149763.0],["2007-05-30",27.6267,28.381,27.6267,28.2416,137147.0],["2007-05-31",28.2162,28.4381,27.9753,28.1275,146142.0],["2007-06-01",28.2796,28.641,27.9246,28.3176,268102.0],["2007-06-04",28.2099,28.5332,28.007,28.4191,104320.0],["2007-06-05",28.2733,28.3113,27.8359,28.1655,130137.0],["2007-06-06",28.0197,28.0197,27.0688,27.3858,276747.0],["2007-06-07",27.259,27.4175,26.904,26.923,112731.0],["2007-06-08",26.7518,27.1892,26.5743,27.1259,74181.0],["2007-06-11",27.0117,27.1385,26.5553,26.9293,85512.0],["2007-06-12",26.7265,26.8026,26.2003,26.3398,91120.0],["2007-06-13",26.3398,26.7328,26.0545,26.6441,98362.0],["2007-06-14",26.7011,26.7709,26.4539,26.5743,142988.0],["2007-06-15",27.0625,27.7281,26.9357,27.0561,198594.0],["2007-06-18",27.0308,27.0878,26.5236,26.9167,72662.0],["2007-06-19",26.8216,27.2843,26.53,27.1702,92054.0],["2007-06-20",27.2273,27.316,26.8343,27.0751,141703.0],["2007-06-21",26.9864,27.1195,26.5934,27.0244,102451.0],["2007-06-22",27.0244,27.1259,26.251,26.606,160394.0],["2007-06-25",26.5363,26.6124,25.82,26.0292,121493.0],["2007-06-26",26.1686,26.549,26.0989,26.3842,109227.0],["2007-06-27",26.1876,27.1385,25.9911,27.1005,125582.0],["2007-06-28",27.1068,27.1068,26.6314,27.0181,94975.0],["2007-06-29",27.1005,27.2526,26.568,26.7328,152917.0],["2007-07-02",26.923,27.1512,26.904,27.0371,92872.0],["2007-07-03",27.0688,27.2527,26.7328,27.1005,54905.0],["2007-07-05",27.0434,27.0434,26.2827,26.8976,105138.0],["2007-07-06",26.8343,26.9484,26.5743,26.7645,86213.0],["2007-07-09",26.7582,26.7582,26.4792,26.5807,60279.0],["2007-07-10",26.3588,26.3588,25.2367,25.3572,139366.0],["2007-07-11",25.3572,25.6298,25.167,25.522,114133.0],["2007-07-12",25.7312,26.2384,25.6171,26.2193,70442.0],["2007-07-13",26.1496,26.1876,25.7756,25.8326,31892.0],["2007-07-16",25.8327,25.9151,25.3382,25.4206,96961.0],["2007-07-17",25.4269,26.3081,25.4016,25.8453,80839.0],["2007-07-18",25.7439,25.896,25.4713,25.8517,94274.0],["2007-07-19",25.9214,26.0482,25.6235,25.8263,64017.0],["2007-07-20",25.7692,25.839,24.9959,25.4396,151282.0],["2007-07-23",25.4459,25.6298,25.1543,25.3762,101283.0],["2007-07-24",25.1987,25.2114,24.5648,24.6409,128852.0],["2007-07-25",24.7359,25.3699,24.7359,25.3001,194739.0],["2007-07-26",24.9135,25.0022,23.9879,24.1084,209809.0],["2007-07-27",23.9308,23.9308,22.663,22.7137,186211.0],["2007-07-30",22.5996,23.5315,22.3587,23.0497,193921.0],["2007-07-31",23.1955,23.7787,22.7644,22.7898,227916.0],["2007-08-01",22.6757,23.075,22.1051,22.5996,233173.0],["2007-08-02",22.7264,22.7264,21.953,22.5933,241116.0],["2007-08-03",22.5426,22.6884,21.6614,21.7945,231888.0],["2007-08-06",21.8579,22.01,20.9197,21.7818,248476.0],["2007-08-07",21.579,21.6297,20.4442,20.8119,241817.0],["2007-08-08",21.0528,22.0988,20.6915,21.5853,587371.0],["2007-08-09",20.9831,22.0608,18.9862,19.88,680593.0],["2007-08-10",19.8674,25.5093,19.6582,22.9926,458051.0],["2007-08-13",22.9926,24.045,21.4078,21.4078,274527.0],["2007-08-14",21.3698,23.1575,21.281,22.4792,268569.0],["2007-08-15",22.5552,22.6186,21.6551,21.6677,190183.0],["2007-08-16",21.6487,23.2082,21.2747,21.934,283873.0],["2007-08-17",22.701,23.0117,21.205,22.4982,314129.0],["2007-08-20",22.5489,23.2018,22.4158,22.9926,155020.0],["2007-08-21",22.8532,23.2589,22.5045,22.8278,108059.0],["2007-08-22",23.0433,23.766,23.0243,23.3857,126166.0],["2007-08-23",23.5188,23.5188,21.7692,22.4665,194388.0],["2007-08-24",22.5235,23.1955,22.27,22.9483,137964.0],["2007-08-27",22.8278,22.8849,22.346,22.6123,128969.0],["2007-08-28",22.4411,22.5996,22.2826,22.3777,174062.0],["2007-08-29",22.4538,23.1575,22.3841,22.9483,128152.0],["2007-08-30",22.6947,23.1828,22.2002,22.7137,149413.0],["2007-08-31",23.0117,23.1701,22.4475,22.663,63901.0],["2007-09-04",22.5806,22.7454,22.346,22.4221,151399.0],["2007-09-05",22.2319,22.5235,22.0164,22.2636,230720.0],["2007-09-06",22.2636,22.3207,21.9593,22.2066,165417.0],["2007-09-07",21.8072,21.8072,20.9577,21.1289,204669.0],["2007-09-10",21.2176,21.4015,21.0211,21.1225,173127.0],["2007-09-11",21.1542,21.4585,21.1099,21.3127,113900.0],["2007-09-12",21.3,21.4079,21.1477,21.3889,160978.0],["2007-09-13",21.427,21.776,21.1414,21.776,202683.0],["2007-09-14",21.5602,21.7253,21.2937,21.5793,154787.0],["2007-09-17",21.5603,21.592,21.262,21.592,169739.0],["2007-09-18",21.6682,23.2041,21.4524,22.8804,213664.0],["2007-09-19",23.166,23.2612,22.7344,23.2358,274761.0],["2007-09-20",23.1724,23.331,22.6202,22.7852,147193.0],["2007-09-21",22.9756,23.1406,22.7281,23.001,171609.0],["2007-09-24",22.9756,23.1533,22.563,22.874,134343.0],["2007-09-25",22.6963,23.0962,22.6329,23.0327,155371.0],["2007-09-26",23.1343,23.312,22.855,23.2739,112614.0],["2007-09-27",23.3247,23.3247,22.6773,23.0771,177333.0],["2007-09-28",23.0771,23.166,22.3409,22.8487,207356.0],["2007-10-01",22.9312,24.0546,22.8487,23.788,147076.0],["2007-10-02",23.788,23.9276,23.4199,23.5912,162263.0],["2007-10-03",23.4897,23.5214,22.8931,23.2739,91470.0],["2007-10-04",23.3691,23.3691,22.8169,23.2803,65069.0],["2007-10-05",23.5595,24.0482,23.4199,23.9721,123829.0],["2007-10-08",24.08,24.1117,23.769,23.934,86213.0],["2007-10-09",23.953,23.9594,23.4135,23.8197,161796.0],["2007-10-10",23.8197,23.8197,23.2993,23.4516,154436.0],["2007-10-11",23.5786,23.642,23.2739,23.3501,213781.0],["2007-10-12",23.3881,23.6293,23.1914,23.5405,102334.0],["2007-10-15",23.4833,23.6293,22.5504,22.8994,144390.0],["2007-10-16",22.9185,23.0137,22.3853,22.6963,213547.0],["2007-10-17",22.9375,22.9375,22.5377,22.6583,118689.0],["2007-10-18",22.5059,22.9185,22.2584,22.6773,134927.0],["2007-10-19",22.6392,22.7027,22.2711,22.4361,226981.0],["2007-10-22",22.1822,22.9375,21.9918,22.8867,192286.0],["2007-10-23",23.1279,23.1723,22.5504,22.9946,236093.0],["2007-10-24",22.7852,23.0581,22.6963,22.9121,183641.0],["2007-10-25",23.0391,23.2168,22.4678,22.874,90185.0],["2007-10-26",22.3726,23.8388,21.9918,23.6864,199061.0],["2007-10-29",23.769,23.8768,22.6011,22.6773,157473.0],["2007-10-30",22.5377,22.6456,22.1569,22.2521,186795.0],["2007-10-31",22.2521,22.8296,22.0934,22.4932,192753.0],["2007-11-01",21.9411,22.0426,21.1287,21.1858,374058.0],["2007-11-02",21.3889,22.087,21.1033,21.7697,231187.0],["2007-11-05",21.4841,22.1378,21.281,21.8395,168805.0],["2007-11-06",21.8585,22.563,21.4143,22.3853,172543.0],["2007-11-07",21.903,22.087,21.281,21.5222,228617.0],["2007-11-08",21.7126,21.7189,21.0969,21.5158,179786.0],["2007-11-09",21.262,21.611,21.0398,21.5666,197659.0],["2007-11-12",21.5793,22.1886,21.4397,21.5729,111329.0],["2007-11-13",21.7951,22.4678,21.6491,22.2711,155254.0],["2007-11-14",22.3727,22.3727,21.2175,21.3254,141586.0],["2007-11-15",21.3127,21.4143,20.8367,21.0969,253733.0],["2007-11-16",21.1414,21.2112,20.5892,20.9129,204085.0],["2007-11-19",20.6526,20.6526,19.9672,20.0624,169272.0],["2007-11-20",19.9862,20.1195,19.4341,19.7641,226981.0],["2007-11-21",19.6118,19.7895,19.1548,19.2373,207472.0],["2007-11-23",19.3071,19.6435,19.3071,19.5737,57943.0],["2007-11-26",19.5293,19.6435,18.6597,18.6661,225579.0],["2007-11-27",18.628,18.8692,18.3234,18.7549,228149.0],["2007-11-28",19.0279,20.1766,19.0279,20.0941,262611.0],["2007-11-29",20.1259,20.2718,19.7831,19.872,111797.0],["2007-11-30",20.2972,20.5067,19.5229,19.6816,172543.0],["2007-12-03",19.4087,19.58,18.5582,18.5709,172894.0],["2007-12-04",18.3678,18.4757,17.9362,17.9489,189015.0],["2007-12-05",18.0124,18.5328,18.0124,18.5265,193804.0],["2007-12-06",18.5265,19.2183,18.3868,19.1929,132708.0],["2007-12-07",19.2119,19.9926,19.2119,19.8656,408870.0],["2007-12-10",19.9418,20.0116,19.6816,19.8656,156305.0],["2007-12-11",19.891,20.0243,19.5166,19.6054,236677.0],["2007-12-12",20.2981,20.4697,19.7071,19.9804,195440.0],["2007-12-13",19.7516,20.1011,19.2686,19.5165,135394.0],["2007-12-14",19.2559,19.6181,19.2241,19.4148,103736.0],["2007-12-17",19.3321,19.7007,18.9636,18.9636,139717.0],["2007-12-18",19.1606,19.8914,18.9254,19.8914,219388.0],["2007-12-19",19.8151,20.0503,19.58,19.9105,122077.0],["2007-12-20",20.1583,20.6477,19.7643,20.6095,141469.0],["2007-12-21",20.9019,21.4738,20.7239,21.048,298942.0],["2007-12-24",20.9019,21.0989,20.6985,20.9718,44392.0],["2007-12-26",20.832,21.226,20.5968,21.0735,86096.0],["2007-12-27",21.0734,21.0734,20.0376,20.0376,101400.0],["2007-12-28",20.2727,20.5078,19.9677,19.9994,87849.0],["2007-12-31",19.9422,20.3363,19.8533,20.0693,68106.0],["2008-01-02",20.0058,20.0121,19.3385,19.5609,179552.0],["2008-01-03",19.6436,19.8596,19.3258,19.4275,163431.0],["2008-01-04",19.1987,19.2241,18.4806,18.5314,131890.0],["2008-01-07",18.6712,19.5228,18.6712,18.9254,174062.0],["2008-01-08",19.0652,19.3957,18.3852,18.4297,191351.0],["2008-01-09",18.3026,18.4679,17.3811,17.8641,313662.0],["2008-01-10",17.6417,18.811,17.6417,18.5505,125815.0],["2008-01-11",18.4424,18.4424,17.8578,17.8578,89134.0],["2008-01-14",18.0103,18.1755,17.4892,17.4892,128736.0],["2008-01-15",17.2223,17.4511,16.9299,17.1269,107358.0],["2008-01-16",17.1142,17.9404,17.038,17.6544,86447.0],["2008-01-17",17.6544,17.7942,16.9172,16.9553,132941.0],["2008-01-18",16.949,17.0634,16.2436,16.6185,134109.0],["2008-01-22",16.0529,16.752,15.5,16.2754,166352.0],["2008-01-23",15.8877,17.0443,15.7415,16.9935,222075.0],["2008-01-24",16.9617,17.1841,16.6249,16.8727,127684.0],["2008-01-25",17.0507,17.3367,16.6376,16.8727,114834.0],["2008-01-28",16.8028,17.4383,16.466,17.4002,137030.0],["2008-01-29",17.5273,17.5273,16.9363,17.4447,64952.0],["2008-01-30",17.4193,17.7307,16.86,16.8727,115769.0],["2008-01-31",16.7711,17.5082,16.6503,17.3303,130254.0],["2008-02-01",18.3725,22.2428,17.8196,22.122,427328.0],["2008-02-04",21.6962,21.925,18.9699,19.3512,399408.0],["2008-02-05",19.1923,19.9486,19.0462,19.0779,207940.0],["2008-02-06",19.2686,19.8342,18.9445,19.3512,174062.0],["2008-02-07",19.2813,20.0884,19.2051,19.8787,219738.0],["2008-02-08",19.7897,20.0058,19.383,19.8151,139366.0],["2008-02-11",19.8533,19.8533,19.1415,19.4211,109227.0],["2008-02-12",19.491,20.1138,19.1606,20.0312,109344.0],["2008-02-13",20.3045,21.5183,20.3045,21.3467,198477.0],["2008-02-14",21.4929,21.4929,20.4824,20.7239,167403.0],["2008-02-15",20.5714,20.7748,20.2092,20.6921,83293.0],["2008-02-19",20.9273,21.0671,20.5396,20.9972,120675.0],["2008-02-20",20.8828,21.4103,20.7938,21.3467,89835.0],["2008-02-21",21.4547,21.6581,20.7112,21.0099,257121.0],["2008-02-22",20.9972,21.4802,20.5841,21.4166,331886.0],["2008-02-25",21.4166,21.8551,21.1179,21.8043,170908.0],["2008-02-26",21.5119,22.1475,21.3149,21.8297,140301.0],["2008-02-27",21.6708,22.6177,21.6327,22.6177,395436.0],["2008-02-28",22.3445,22.408,21.531,22.1538,513774.0],["2008-02-29",21.7852,22.6368,21.6009,22.0331,385039.0],["2008-03-03",22.0076,22.2809,21.4738,22.014,174412.0],["2008-03-04",21.7534,22.319,21.709,22.2174,182473.0],["2008-03-05",22.014,22.8783,22.014,22.5224,199645.0],["2008-03-06",22.3508,22.3508,21.2641,21.4357,231771.0],["2008-03-07",21.2387,22.0648,21.226,21.817,164249.0],["2008-03-10",21.9886,21.9886,21.0099,21.0226,113082.0],["2008-03-11",21.6645,22.3063,21.512,22.0204,197776.0],["2008-03-12",22.1285,22.7584,21.9822,22.0267,121960.0],["2008-03-13",21.7277,22.8602,21.3968,22.8475,224411.0],["2008-03-14",22.5421,22.9302,21.6513,21.8168,123011.0],["2008-03-17",21.2378,22.2176,21.2378,21.7595,86797.0],["2008-03-18",22.0713,23.4774,21.8358,23.3756,134693.0],["2008-03-19",23.6555,23.8336,22.7711,22.7711,133759.0],["2008-03-20",23.6491,24.0309,23.0956,23.2165,388076.0],["2008-03-24",23.3565,24.2408,23.2928,24.1327,173361.0],["2008-03-25",24.3299,24.3299,23.7764,23.9354,88082.0],["2008-03-26",23.8909,24.0309,23.5092,23.9036,77802.0],["2008-03-27",23.9736,23.9736,23.0574,23.0892,77452.0],["2008-03-28",22.9874,23.3755,22.7202,22.7584,71961.0],["2008-03-31",22.4912,23.2547,22.154,22.9111,120325.0],["2008-04-01",22.6184,23.7255,22.3767,23.7255,87498.0],["2008-04-02",23.6682,24.1772,23.611,23.91,63901.0],["2008-04-03",23.7446,24.2027,23.7446,24.2027,76868.0],["2008-04-04",24.1645,24.2154,23.7128,23.8718,155371.0],["2008-04-07",23.8018,24.4317,23.6173,24.1454,69742.0],["2008-04-08",23.9991,24.5971,23.7446,24.4699,83760.0],["2008-04-09",24.5526,24.6417,24.1708,24.3299,167754.0],["2008-04-10",24.3744,25.0998,24.1836,25.0234,124881.0],["2008-04-11",24.8135,24.9025,23.77,23.8845,114951.0],["2008-04-14",23.7891,23.9036,23.4837,23.6046,142637.0],["2008-04-15",23.7,23.8464,23.1211,23.3628,171258.0],["2008-04-16",23.541,24.3744,23.5155,24.2536,177333.0],["2008-04-17",24.1645,24.1645,23.5537,23.63,299176.0],["2008-04-18",24.0372,24.3872,23.8527,23.9418,123596.0],["2008-04-21",23.7891,23.9164,23.2483,23.6428,98596.0],["2008-04-22",23.5791,23.84,22.3067,23.102,86680.0],["2008-04-23",23.1529,23.331,22.453,23.0129,157006.0],["2008-04-24",22.8347,23.7128,22.7011,23.5791,119040.0],["2008-04-25",19.0873,21.7849,19.0873,19.9589,332353.0],["2008-04-28",19.9589,20.8242,19.3799,20.4297,479312.0],["2008-04-29",20.3725,20.3979,19.6599,20.3979,246023.0],["2008-04-30",20.487,20.6397,19.9653,20.0162,185627.0],["2008-05-01",20.048,21.0787,19.9907,20.8051,113315.0],["2008-05-02",21.0596,21.0596,20.4616,20.5443,99647.0],["2008-05-05",20.3598,20.3725,19.9398,20.2134,89718.0],["2008-05-06",20.0544,20.4043,19.7172,20.3979,81657.0],["2008-05-07",20.3534,20.6652,19.9589,20.1053,278499.0],["2008-05-08",20.1498,20.1562,19.7235,20.0989,105839.0],["2008-05-09",19.9717,20.2643,19.7553,20.0735,61564.0],["2008-05-12",20.1434,20.6461,20.0162,20.6015,90536.0],["2008-05-13",20.6715,20.7288,20.0353,20.6652,89367.0],["2008-05-14",20.6715,21.206,20.6715,20.767,78503.0],["2008-05-15",20.7669,21.0405,20.6333,21.0087,55957.0],["2008-05-16",21.2505,21.2505,20.0862,20.8306,114717.0],["2008-05-19",20.8242,21.2378,20.7351,20.856,97662.0],["2008-05-20",20.7097,20.8624,20.4361,20.6143,61564.0],["2008-05-21",20.7415,20.9133,20.487,20.5952,91003.0],["2008-05-22",20.8942,22.1094,20.4488,21.3078,180837.0],["2008-05-23",21.2378,21.2378,20.4107,20.6206,79321.0],["2008-05-27",20.6015,21.206,20.6015,20.9642,46027.0],["2008-05-28",21.0087,21.1996,20.6015,20.8051,102218.0],["2008-05-29",20.8242,21.1678,20.5443,20.9896,95909.0],["2008-05-30",21.0469,21.1932,20.6143,20.9833,104671.0],["2008-06-02",20.9578,21.2505,20.3852,20.8051,143338.0],["2008-06-03",20.8688,20.9833,20.4616,20.9578,150815.0],["2008-06-04",20.8941,21.3018,20.6266,20.8878,89134.0],["2008-06-05",20.8686,21.5184,20.8686,21.3974,77335.0],["2008-06-06",21.2636,21.2636,20.359,20.4227,62849.0],["2008-06-09",20.3909,20.4164,19.8876,20.1616,80372.0],["2008-06-10",20.0405,20.3909,19.8813,20.2826,56190.0],["2008-06-11",20.1998,20.3336,19.1614,19.206,220790.0],["2008-06-12",19.3971,19.5755,19.1232,19.2188,120675.0],["2008-06-13",19.2506,19.4162,18.6773,19.3844,287728.0],["2008-06-16",19.3525,19.4417,19.0086,19.1742,219855.0],["2008-06-17",19.2697,19.2697,18.862,18.862,300461.0],["2008-06-18",18.8047,18.8939,18.448,18.8111,382235.0],["2008-06-19",18.8111,18.9321,18.6391,18.7729,89017.0],["2008-06-20",18.62,18.792,18.0594,18.3142,315531.0],["2008-06-23",18.4034,18.4161,17.7727,17.8364,134109.0],["2008-06-24",17.6772,18.0658,17.5116,17.5753,113432.0],["2008-06-25",17.6772,17.9511,17.5052,17.8364,295671.0],["2008-06-26",17.7855,17.8364,17.0147,17.1039,189949.0],["2008-06-27",17.1357,17.2822,16.779,16.8363,394034.0],["2008-06-30",16.2694,16.9382,16.2694,16.4286,225346.0],["2008-07-01",16.2885,16.3649,15.9254,16.0528,248710.0],["2008-07-02",16.1038,16.2821,15.9127,16.1547,206888.0],["2008-07-03",16.1611,16.3076,15.7916,15.8426,147076.0],["2008-07-07",15.9636,16.2057,15.4476,15.9573,192753.0],["2008-07-08",15.9636,16.8236,15.9254,16.7217,167053.0],["2008-07-09",16.7599,16.7854,16.3012,16.3586,125465.0],["2008-07-10",16.314,16.7344,16.1675,16.2885,104437.0],["2008-07-11",15.7216,16.7026,15.6515,16.4541,166819.0],["2008-07-14",16.5943,16.7535,15.97,16.1675,69742.0],["2008-07-15",15.9891,16.6643,15.8299,16.3012,131773.0],["2008-07-16",16.3395,17.1294,16.2758,17.0211,140651.0],["2008-07-17",17.0657,17.5434,16.7854,17.4606,111563.0],["2008-07-18",17.3268,17.6071,17.0147,17.1612,112030.0],["2008-07-21",17.1931,17.3842,17.0593,17.244,52569.0],["2008-07-22",17.123,17.709,16.8554,17.6772,184809.0],["2008-07-23",17.6199,18.225,17.6135,18.225,198127.0],["2008-07-24",18.1104,18.3588,17.8173,17.8938,143221.0],["2008-07-25",18.9512,20.3718,18.792,19.0404,435155.0],["2008-07-28",18.9194,19.0532,18.2887,18.448,203734.0],["2008-07-29",18.448,19.378,18.3588,19.3589,417164.0],["2008-07-30",19.7156,19.8749,19.3207,19.5245,208524.0],["2008-07-31",19.2379,19.7857,19.1296,19.4163,161212.0],["2008-08-01",19.429,19.6647,18.7665,19.6074,137147.0],["2008-08-04",19.6074,19.6392,19.1168,19.4481,143338.0],["2008-08-05",19.6902,20.4864,19.6265,20.4036,263663.0],["2008-08-06",20.2953,20.2953,19.7348,20.0087,154436.0],["2008-08-07",19.8303,19.9259,19.1933,19.1933,188898.0],["2008-08-08",19.2952,20.117,19.2124,19.9004,181071.0],["2008-08-11",19.9386,20.8241,19.48,20.5756,152333.0],["2008-08-12",20.5119,21.0024,20.3845,20.6329,190183.0],["2008-08-13",20.6712,21.219,20.3845,20.9642,169155.0],["2008-08-14",20.8113,21.4101,20.7858,21.1362,85746.0],["2008-08-15",21.1617,21.3591,20.7986,21.2827,135161.0],["2008-08-18",21.2381,21.3146,20.4801,20.9642,121259.0],["2008-08-19",20.875,20.875,19.9641,20.3654,117638.0],["2008-08-20",20.4227,20.8941,19.9832,20.1679,116470.0],["2008-08-21",19.9577,20.2061,19.5691,19.9004,124063.0],["2008-08-22",20.0214,20.5438,19.9768,20.3081,136913.0],["2008-08-25",20.3208,20.3208,19.4226,19.601,144039.0],["2008-08-26",19.601,19.7411,19.3462,19.5882,116820.0],["2008-08-27",19.5564,19.8622,19.308,19.6838,109344.0],["2008-08-28",19.6838,20.5119,19.5373,20.359,137731.0],["2008-08-29",20.3909,20.4355,19.8813,19.9259,84110.0],["2008-09-02",20.1871,21.1171,19.7348,20.0979,138899.0],["2008-09-03",20.0979,20.1297,19.378,19.6902,288429.0],["2008-09-04",19.5882,19.5882,19.136,19.1742,275695.0],["2008-09-05",19.1806,19.1806,18.6072,19.0277,209926.0],["2008-09-08",19.9832,20.0915,19.3717,19.8813,238430.0],["2008-09-09",20.0724,20.1106,18.7155,18.862,304199.0],["2008-09-10",19.1491,19.8061,18.7281,19.3915,173478.0],["2008-09-11",19.2384,19.8125,19.0088,19.787,116353.0],["2008-09-12",19.6849,20.0038,19.2129,19.8125,124063.0],["2008-09-15",19.6785,19.9273,19.0215,19.4616,145441.0],["2008-09-16",19.2384,20.4567,18.5048,20.3674,211911.0],["2008-09-17",19.9018,19.9018,18.6133,18.626,204669.0],["2008-09-18",18.8812,19.6147,16.9931,19.468,370086.0],["2008-09-19",19.4617,22.0068,19.1363,19.5254,565759.0],["2008-09-22",19.5254,19.9783,19.5191,19.5191,152684.0],["2008-09-23",19.5637,20.1059,19.2256,19.6594,150931.0],["2008-09-24",19.6594,19.6658,19.0279,19.1746,107007.0],["2008-09-25",19.2512,19.8571,19.1874,19.3022,186211.0],["2008-09-26",18.862,19.7742,18.8365,19.6785,128852.0],["2008-09-29",19.3915,19.5637,18.1795,18.2114,220089.0],["2008-09-30",18.4666,18.8812,18.3581,18.3645,253266.0],["2008-10-01",18.1795,18.4985,17.8797,18.0711,269036.0],["2008-10-02",17.9754,18.0073,16.9548,17.0696,134109.0],["2008-10-03",17.1334,17.8032,16.5019,16.5465,159342.0],["2008-10-06",16.1,16.3424,15.0667,15.5323,327563.0],["2008-10-07",15.7428,15.8832,14.9774,15.0603,294386.0],["2008-10-08",14.5628,15.1815,14.18,14.2311,244387.0],["2008-10-09",13.8228,14.3841,12.9681,12.9681,190767.0],["2008-10-10",12.5279,13.4018,12.0559,13.236,334806.0],["2008-10-13",13.8228,13.9568,13.3125,13.9568,94274.0],["2008-10-14",14.0269,14.1736,13.153,13.5294,139834.0],["2008-10-15",13.5039,13.5039,12.3557,12.3685,110044.0],["2008-10-16",12.4896,13.4018,11.8837,13.2934,184576.0],["2008-10-17",12.9425,13.6442,12.0304,12.8277,173478.0],["2008-10-20",13.1211,13.2551,12.5471,13.2168,110044.0],["2008-10-21",12.9553,13.102,12.5024,12.6746,72428.0],["2008-10-22",12.3621,12.5917,11.7369,12.0623,70793.0],["2008-10-23",12.1388,12.1962,10.8439,11.6859,148361.0],["2008-10-24",11.0544,11.8645,10.8758,11.3223,167754.0],["2008-10-27",10.9205,11.7752,10.9205,11.2394,218570.0],["2008-10-28",11.0225,11.6476,10.0402,11.5902,279083.0],["2008-10-29",11.6604,12.5471,11.4627,12.2154,304783.0],["2008-10-30",12.3684,12.681,12.1643,12.6236,188898.0],["2008-10-31",12.6045,14.1545,12.3302,13.9376,221374.0],["2008-11-03",13.9376,14.601,13.8037,14.2885,193454.0],["2008-11-04",14.2502,14.6457,14.0269,14.2438,183992.0],["2008-11-05",14.0716,14.4862,13.7463,13.9313,135978.0],["2008-11-06",13.7654,14.2948,13.6187,13.9504,162613.0],["2008-11-07",14.0652,14.5245,13.8356,14.0907,211211.0],["2008-11-10",14.4543,15.0731,14.4543,14.6776,127451.0],["2008-11-11",14.5755,14.9455,14.2821,14.5053,137848.0],["2008-11-12",14.2183,14.4543,13.6952,13.7271,89718.0],["2008-11-13",13.8037,15.0284,12.7129,14.9965,188431.0],["2008-11-14",14.7158,14.8944,13.8483,13.8483,118339.0],["2008-11-17",13.7335,14.2502,13.523,13.7718,64952.0],["2008-11-18",13.8419,14.55,13.2997,13.995,120558.0],["2008-11-19",13.9121,14.231,13.0892,13.0956,131306.0],["2008-11-20",13.0318,13.9376,12.7257,12.815,113082.0],["2008-11-21",13.0829,14.2119,12.4705,14.1864,210977.0],["2008-11-24",14.3905,14.971,13.708,14.8434,145908.0],["2008-11-25",14.9965,15.5004,14.3204,14.9774,130254.0],["2008-11-26",14.5946,16.7698,14.4543,16.6614,144623.0],["2008-11-28",16.419,17.0377,16.1319,17.0377,69157.0],["2008-12-01",16.5274,16.7443,15.0156,15.1432,139834.0],["2008-12-02",15.5132,15.9278,15.1113,15.7939,189015.0],["2008-12-03",15.4111,16.0618,15.0029,15.5706,304550.0],["2008-12-04",15.3792,16.1447,15.0794,15.5897,200930.0],["2008-12-05",15.3729,16.6231,14.8243,16.5848,159226.0],["2008-12-08",17.0951,17.2418,16.1574,16.9612,157006.0],["2008-12-09",16.7124,17.6628,16.0809,16.5402,174996.0],["2008-12-10",16.7124,17.6373,16.5848,17.1653,98830.0],["2008-12-11",16.9101,17.1844,15.5961,15.8768,176515.0],["2008-12-12",15.4813,16.5465,15.2517,16.0937,217052.0],["2008-12-15",16.2723,16.5657,15.1942,15.341,192636.0],["2008-12-16",15.6535,16.7889,15.6535,16.5274,197075.0],["2008-12-17",16.3485,16.7255,16.0738,16.406,168805.0],["2008-12-18",16.3613,16.4316,15.4413,15.7033,259457.0],["2008-12-19",15.9397,16.406,15.1539,15.6522,780241.0],["2008-12-22",15.7161,15.8438,15.0325,15.6841,143689.0],["2008-12-23",15.8885,16.093,15.2688,15.4797,106773.0],["2008-12-24",15.5691,15.6458,15.205,15.3966,75115.0],["2008-12-26",15.4094,15.6266,15.3008,15.5691,89017.0],["2008-12-29",15.5883,15.6074,15.2625,15.5563,142170.0],["2008-12-30",15.7161,15.9397,15.5563,15.831,195206.0],["2008-12-31",15.9013,16.1888,15.6074,15.8055,200930.0],["2009-01-02",15.7288,15.9397,15.5627,15.7416,279083.0],["2009-01-05",15.7033,16.1058,15.3647,16.0355,276513.0],["2009-01-06",16.0035,16.5402,15.7991,15.9013,234808.0],["2009-01-07",15.6905,16.2208,15.4286,15.6522,256537.0],["2009-01-08",15.6905,15.978,15.4924,15.8694,211444.0],["2009-01-09",15.8694,15.8694,15.1219,15.2113,186094.0],["2009-01-12",15.2561,15.5627,15.0261,15.3072,181772.0],["2009-01-13",15.3327,15.4541,15.0133,15.205,231537.0],["2009-01-14",14.8664,14.9686,14.055,14.2083,267985.0],["2009-01-15",14.1956,14.7961,13.6653,14.7003,137147.0],["2009-01-16",14.7705,14.8408,14.0295,14.6555,266817.0],["2009-01-20",14.4,14.7578,14.0358,14.1956,182706.0],["2009-01-21",14.4255,14.8728,14.0997,14.828,287844.0],["2009-01-22",14.4511,14.7067,13.8314,13.9911,203734.0],["2009-01-23",13.6909,14.6236,13.6397,13.8953,186094.0],["2009-01-26",13.9464,14.2211,13.6781,14.0933,193571.0],["2009-01-27",14.1061,14.5853,14.1061,14.3106,144857.0],["2009-01-28",14.3105,14.9175,14.1956,14.745,161212.0],["2009-01-29",14.515,14.7961,14.2211,14.2978,174763.0],["2009-01-30",14.5278,14.7833,14.0678,14.2019,277915.0],["2009-02-02",14.0742,14.1444,13.5184,13.6909,285274.0],["2009-02-03",13.7611,13.7611,13.3395,13.5056,367866.0],["2009-02-04",13.6525,13.9272,13.3778,13.4481,282003.0],["2009-02-05",13.397,13.6206,13.2436,13.5886,237028.0],["2009-02-06",13.1031,13.1031,11.1098,11.6209,914000.0],["2009-02-09",11.5698,12.2279,11.5698,11.819,434804.0],["2009-02-10",11.8062,12.0809,11.2504,11.3143,483401.0],["2009-02-11",11.4357,11.8956,11.3462,11.6976,253266.0],["2009-02-12",11.6529,11.6529,10.6115,10.9246,394852.0],["2009-02-13",10.899,11.3462,10.6179,10.8351,336442.0],["2009-02-17",10.3177,10.4965,9.4935,10.324,477443.0],["2009-02-18",10.2218,10.3496,9.8704,10.1899,184225.0],["2009-02-19",10.2346,10.3879,10.0749,10.2154,239715.0],["2009-02-20",10.2027,10.2027,9.6213,9.9088,242051.0],["2009-02-23",9.896,10.0238,9.5957,9.6468,176982.0],["2009-02-24",9.7363,10.1452,9.6085,10.0685,194739.0],["2009-02-25",9.9599,9.9663,9.2571,9.321,192169.0],["2009-02-26",9.4552,9.7555,9.1102,9.1358,217168.0],["2009-02-27",8.8738,9.2571,8.7461,9.008,151983.0],["2009-03-02",8.9058,8.9058,8.4202,8.4458,185160.0],["2009-03-03",8.6183,8.6758,8.0433,8.088,334105.0],["2009-03-04",8.3436,8.7844,8.0114,8.6311,617511.0],["2009-03-05",8.4586,8.5608,8.0241,8.2286,345554.0],["2009-03-06",8.2988,8.4841,7.9347,8.0689,156772.0],["2009-03-09",8.0113,8.1647,7.8516,7.9219,200580.0],["2009-03-10",8.0944,8.4266,7.9411,8.3436,191234.0],["2009-03-11",8.4461,8.555,8.0936,8.2538,135161.0],["2009-03-12",8.1834,8.6127,7.9078,8.5422,156188.0],["2009-03-13",8.6127,8.6896,8.2603,8.6191,201281.0],["2009-03-16",8.7281,8.7986,8.4205,8.4717,180136.0],["2009-03-17",8.4589,8.869,8.4589,8.8562,166469.0],["2009-03-18",8.8883,9.0933,8.5358,8.8178,196725.0],["2009-03-19",8.9139,9.0228,8.7857,8.9075,196725.0],["2009-03-20",8.9075,8.9844,8.6383,8.664,189482.0],["2009-03-23",8.7152,9.01,8.5935,8.8755,399524.0],["2009-03-24",8.7281,8.9267,8.696,8.7409,191468.0],["2009-03-25",8.837,9.2599,8.6319,9.0228,191468.0],["2009-03-26",9.1254,9.5227,9.0741,9.3753,336558.0],["2009-03-27",9.2407,9.433,9.0292,9.1574,264597.0],["2009-03-30",8.9395,8.9972,8.7088,8.9395,127567.0],["2009-03-31",9.0036,9.3561,8.8306,9.0485,133642.0],["2009-04-01",8.9203,9.5291,8.8242,9.4586,334689.0],["2009-04-02",9.7085,10.58,9.6124,10.5224,353848.0],["2009-04-03",10.4455,10.6634,10.2853,10.6441,153501.0],["2009-04-06",10.5352,10.8748,10.1507,10.8172,253967.0],["2009-04-07",10.689,11.0991,10.5929,10.6121,220439.0],["2009-04-08",10.6954,10.8684,10.516,10.8684,122661.0],["2009-04-09",11.1183,11.6246,10.9005,11.3234,184809.0],["2009-04-13",11.2209,11.3554,11.0158,11.2465,118923.0],["2009-04-14",11.0735,11.4259,10.8236,11.2145,199645.0],["2009-04-15",11.1888,11.5028,10.9902,11.4644,378964.0],["2009-04-16",11.5413,12.2142,11.3234,12.0796,340881.0],["2009-04-17",12.118,12.3872,11.7784,12.1885,266116.0],["2009-04-20",11.8617,11.8617,11.176,11.2465,240416.0],["2009-04-21",11.2273,12.1821,11.2145,11.9578,223477.0],["2009-04-22",11.804,11.9835,11.5861,11.631,223243.0],["2009-04-23",11.6759,11.6759,11.1055,11.5092,158408.0],["2009-04-24",11.6182,12.0924,11.349,11.8745,229785.0],["2009-04-27",11.6887,12.086,11.5733,11.6887,338194.0],["2009-04-28",11.631,12.0411,11.4131,11.9002,234224.0],["2009-04-29",11.9194,12.573,11.8489,12.3551,528727.0],["2009-04-30",12.4769,12.5474,12.1629,12.227,360507.0],["2009-05-01",10.5736,11.1568,10.1956,10.5288,499289.0],["2009-05-04",10.6505,10.8812,10.5608,10.6505,320437.0],["2009-05-05",10.5736,11.0222,10.4134,10.9774,358287.0],["2009-05-06",10.9902,10.9902,10.5608,10.7531,154903.0],["2009-05-07",10.8364,10.8684,10.407,10.5352,144740.0],["2009-05-08",10.6441,10.862,10.4198,10.8492,184926.0],["2009-05-11",10.5736,10.6505,10.2532,10.3109,170674.0],["2009-05-12",10.3237,10.3942,10.1251,10.3237,113432.0],["2009-05-13",10.1187,10.1699,9.8367,9.8559,162847.0],["2009-05-14",9.9328,10.0546,9.7854,9.8623,145675.0],["2009-05-15",9.8687,10.0994,9.6188,9.8495,132240.0],["2009-05-18",9.9328,10.0097,9.8047,9.8944,167987.0],["2009-05-19",9.8687,10.0161,9.7982,9.7982,81307.0],["2009-05-20",9.8687,10.0994,9.7021,9.7662,138899.0],["2009-05-21",9.7085,9.8047,9.3561,9.5996,103853.0],["2009-05-22",9.6252,9.7085,9.4009,9.4073,70793.0],["2009-05-26",9.3497,10.0161,9.1895,9.7726,152100.0],["2009-05-27",9.7342,9.8367,9.2728,9.3625,112848.0],["2009-05-28",9.4073,9.465,9.0613,9.2407,99180.0],["2009-05-29",9.2279,9.433,9.1126,9.4137,150231.0],["2009-06-01",9.5547,10.1891,9.5547,9.9777,254551.0],["2009-06-02",9.9456,10.3429,9.7662,10.2532,415646.0],["2009-06-03",10.3175,10.3689,10.1247,10.3239,214014.0],["2009-06-04",10.4717,10.6772,10.3175,10.6001,113666.0],["2009-06-05",10.5937,10.8378,10.4909,10.7929,248710.0],["2009-06-08",10.6451,10.7479,10.5038,10.613,188431.0],["2009-06-09",10.6387,10.9663,10.6387,10.7864,145908.0],["2009-06-10",10.8443,10.9021,10.6194,10.7479,203851.0],["2009-06-11",10.7929,11.037,10.6258,10.8378,102918.0],["2009-06-12",10.78,10.9471,10.6644,10.9021,101283.0],["2009-06-15",10.6772,10.6772,10.3817,10.4974,105138.0],["2009-06-16",10.5552,10.6066,10.2725,10.4717,160043.0],["2009-06-17",10.4781,10.6515,10.2982,10.5038,66821.0],["2009-06-18",10.5038,10.825,10.446,10.6901,99180.0],["2009-06-19",10.8571,10.8892,10.3817,10.5166,222425.0],["2009-06-22",10.4717,10.7286,10.3367,10.4138,197192.0],["2009-06-23",10.4588,10.5873,10.4074,10.4845,213547.0],["2009-06-24",10.6066,10.7672,10.356,10.523,148829.0],["2009-06-25",10.4717,10.8507,10.3624,10.8507,123011.0],["2009-06-26",10.8186,10.9085,10.4074,10.8571,304550.0],["2009-06-29",10.8314,10.9471,10.6515,10.8764,114717.0],["2009-06-30",10.8507,11.1398,10.7864,11.0627,144974.0],["2009-07-01",11.1077,11.7501,11.037,11.5381,137964.0],["2009-07-02",11.3839,11.3839,10.6001,10.6001,112264.0],["2009-07-06",10.6194,10.7158,10.4717,10.6772,79554.0],["2009-07-07",10.7286,10.7351,10.4074,10.4588,180370.0],["2009-07-08",10.5423,10.6387,10.401,10.5744,149413.0],["2009-07-09",10.6901,10.7029,10.3367,10.4203,80839.0],["2009-07-10",10.3753,10.5423,10.2083,10.4203,93106.0],["2009-07-13",10.4845,11.037,10.3881,10.9342,276046.0],["2009-07-14",10.9599,11.1976,10.9278,10.992,154436.0],["2009-07-15",11.0498,11.3454,11.0498,11.1141,198127.0],["2009-07-16",11.0884,11.4032,10.9663,11.3903,122194.0],["2009-07-17",11.2683,11.5188,11.1655,11.294,117521.0],["2009-07-20",11.3325,11.4674,11.0948,11.2875,99531.0],["2009-07-21",11.3711,11.4289,10.9663,11.1655,55723.0],["2009-07-22",11.1077,11.3261,10.9663,11.1591,65186.0],["2009-07-23",11.1205,11.5509,10.9599,11.4096,109811.0],["2009-07-24",10.2083,10.8892,9.9384,10.825,260509.0],["2009-07-27",10.78,10.9085,10.4074,10.6194,146492.0],["2009-07-28",10.446,11.3132,10.3496,11.1783,266350.0],["2009-07-29",11.1205,11.5188,10.9663,11.1205,182006.0],["2009-07-30",11.3711,11.6923,11.204,11.4353,161679.0],["2009-07-31",11.5188,11.6794,11.2554,11.3839,177099.0],["2009-08-03",11.4482,11.6345,11.1848,11.506,137030.0],["2009-08-04",11.3968,11.6858,11.3132,11.6088,121726.0],["2009-08-05",11.5831,11.6088,10.9406,11.1012,93806.0],["2009-08-06",11.1012,11.2105,10.7351,10.9214,95442.0],["2009-08-07",11.1077,11.9235,10.9663,11.7308,116820.0],["2009-08-10",11.6345,11.9107,11.3711,11.6216,77218.0],["2009-08-11",11.5766,11.7437,11.2361,11.5124,96844.0],["2009-08-12",11.5188,12.2062,11.3646,11.8143,112498.0],["2009-08-13",11.8465,12.0392,11.5766,11.8979,79204.0],["2009-08-14",11.8529,11.9235,11.2683,11.461,58176.0],["2009-08-17",11.2169,11.2169,11.0434,11.1398,48480.0],["2009-08-18",11.2297,11.5381,11.0691,11.4803,56424.0],["2009-08-19",11.3775,11.6923,11.2361,11.6409,43340.0],["2009-08-20",11.5831,11.8465,11.4867,11.6602,60513.0],["2009-08-21",11.8272,12.4054,11.6794,12.3668,197075.0],["2009-08-24",12.4311,12.4889,11.6602,11.7629,113783.0],["2009-08-25",11.8914,12.0842,11.8272,11.8914,69041.0],["2009-08-26",11.9171,12.0906,11.7244,11.9428,72312.0],["2009-08-27",11.8979,12.3283,11.6923,11.9814,71027.0],["2009-08-28",12.187,12.187,11.4546,11.6923,80839.0],["2009-08-31",11.5831,11.8657,11.5831,11.6088,81190.0],["2009-09-01",11.1462,11.5124,10.4845,10.7864,186678.0],["2009-09-02",10.7864,11.1976,10.658,11.0241,325110.0],["2009-09-03",11.0627,11.1526,10.8378,11.082,66471.0],["2009-09-04",11.0884,11.2426,10.9856,11.2105,88199.0],["2009-09-08",11.3325,11.5124,11.1655,11.4032,79087.0],["2009-09-09",11.371,12.0277,11.3645,11.9312,65886.0],["2009-09-10",11.9569,12.2145,11.6865,12.1952,81891.0],["2009-09-11",12.1952,12.3239,11.9119,12.0921,71844.0],["2009-09-14",12.0471,12.5686,11.9634,12.4785,63083.0],["2009-09-15",12.4205,12.4849,12.2402,12.4141,58760.0],["2009-09-16",12.4849,12.6781,12.208,12.633,46728.0],["2009-09-17",12.6523,13.2125,12.5686,12.9614,101750.0],["2009-09-18",13.0065,13.2254,12.9292,13.0644,191351.0],["2009-09-21",13.0,13.1095,12.8906,12.9743,80022.0],["2009-09-22",13.0773,13.1481,12.9099,13.0515,83877.0],["2009-09-23",13.0064,13.2189,12.9485,12.9871,89835.0],["2009-09-24",13.0,13.3026,12.7489,12.8004,115185.0],["2009-09-25",12.7553,12.9034,12.4205,12.6459,122778.0],["2009-09-28",12.6909,13.161,12.5557,12.9421,62849.0],["2009-09-29",12.9421,12.9871,12.7167,12.7811,86914.0],["2009-09-30",12.8004,12.9163,12.5235,12.8197,120909.0],["2009-10-01",12.7875,12.7875,12.4592,12.5622,110979.0],["2009-10-02",12.427,12.6072,12.3239,12.3433,102101.0],["2009-10-05",12.3948,12.4849,12.0664,12.369,88783.0],["2009-10-06",12.427,12.8133,12.369,12.633,58760.0],["2009-10-07",12.6201,12.6394,12.4913,12.5879,87498.0],["2009-10-08",12.7296,13.0708,12.6266,12.8584,82008.0],["2009-10-09",12.8455,13.3928,12.8455,13.3155,64601.0],["2009-10-12",13.3155,13.4443,13.0322,13.161,21612.0],["2009-10-13",13.1674,13.3992,12.9099,13.3735,62382.0],["2009-10-14",13.4443,13.7856,13.2833,13.7727,91236.0],["2009-10-15",13.7469,13.8499,13.5666,13.7984,65069.0],["2009-10-16",13.6568,13.8499,13.4572,13.7083,61798.0],["2009-10-19",13.792,13.9594,13.5473,13.8628,28037.0],["2009-10-20",13.9208,13.9208,13.4894,13.6568,62616.0],["2009-10-21",13.6053,13.998,13.4121,13.4765,93222.0],["2009-10-22",13.4185,13.5538,13.0837,13.4894,92638.0],["2009-10-23",11.1585,12.4076,11.1585,12.163,244972.0],["2009-10-26",12.1372,12.3433,11.7509,11.796,252682.0],["2009-10-27",11.796,11.9119,11.6543,11.6736,148361.0],["2009-10-28",11.6221,11.6221,11.3002,11.3645,73246.0],["2009-10-29",11.4354,11.4354,10.9782,11.1521,104320.0],["2009-10-30",11.0426,11.5835,11.004,11.268,175697.0],["2009-11-02",11.2808,11.2808,10.6305,10.8044,207472.0],["2009-11-03",10.7593,10.9589,10.5661,10.7529,138315.0],["2009-11-04",10.901,10.9847,10.4631,10.6176,160744.0],["2009-11-05",10.7014,11.1521,10.7014,11.0748,112264.0],["2009-11-06",10.9331,11.2744,10.9331,11.1199,94624.0],["2009-11-09",11.21,11.3646,11.1907,11.2487,39836.0],["2009-11-10",11.2036,11.3324,11.1392,11.313,148946.0],["2009-11-11",11.4611,11.4998,11.2486,11.3388,65069.0],["2009-11-12",11.371,11.6801,11.2358,11.4933,132591.0],["2009-11-13",11.5577,11.8153,11.4289,11.5963,91587.0],["2009-11-16",11.6607,12.0149,11.4998,11.7509,99647.0],["2009-11-17",11.738,11.841,11.5899,11.7251,39368.0],["2009-11-18",11.6543,11.8797,11.577,11.841,39252.0],["2009-11-19",11.6929,11.7122,11.5577,11.635,72896.0],["2009-11-20",11.5899,11.7638,11.577,11.7058,98012.0],["2009-11-23",11.8668,12.105,11.6672,11.8732,75816.0],["2009-11-24",11.9119,11.9119,11.5706,11.6801,68106.0],["2009-11-25",11.6865,11.738,11.5255,11.5899,47779.0],["2009-11-27",11.21,11.6543,11.2036,11.5513,94274.0],["2009-11-30",11.4998,11.9376,11.4804,11.8925,135745.0],["2009-12-01",12.0213,12.3046,11.7573,11.944,108409.0],["2009-12-02",11.9183,12.2338,11.7638,12.105,98129.0],["2009-12-03",12.105,12.2274,11.7638,11.7831,114367.0],["2009-12-04",11.9376,12.6652,11.9376,12.5686,131773.0],["2009-12-07",12.53,12.7167,12.4527,12.7038,76050.0],["2009-12-08",12.6652,12.6652,12.2789,12.3497,54789.0],["2009-12-09",12.3948,12.3948,11.9634,12.266,43107.0],["2009-12-10",12.2789,12.4913,12.1308,12.2982,109577.0],["2009-12-11",12.3175,12.5235,12.1243,12.4012,70209.0],["2009-12-14",12.4592,12.6008,12.3433,12.5751,79905.0],["2009-12-15",12.5557,12.9807,12.472,12.8068,179669.0],["2009-12-16",12.9036,12.981,12.7939,12.9359,200229.0],["2009-12-17",12.8972,12.8972,12.4004,12.5359,84695.0],["2009-12-18",12.6714,12.8778,12.323,12.8649,514008.0],["2009-12-21",12.8843,13.2649,12.7875,13.123,78036.0],["2009-12-22",13.1036,13.2327,13.052,13.194,44508.0],["2009-12-23",13.2262,13.2843,12.9875,13.2327,30724.0],["2009-12-24",13.2391,13.3811,13.1617,13.3424,7710.0],["2009-12-28",13.3424,13.4262,13.2585,13.4069,28154.0],["2009-12-29",13.4069,13.5488,13.3036,13.452,19626.0],["2009-12-30",13.4391,13.5811,13.2843,13.5682,45910.0],["2009-12-31",13.594,13.594,13.2585,13.3101,37967.0],["2010-01-04",13.4456,13.7359,13.4327,13.6198,82358.0],["2010-01-05",13.5682,13.6972,13.3424,13.4069,59228.0],["2010-01-06",13.4327,13.5424,13.123,13.2262,65069.0],["2010-01-07",13.2262,13.2714,12.9294,13.2004,53153.0],["2010-01-08",13.123,13.2327,13.0327,13.1552,45209.0],["2010-01-11",13.1746,13.2069,12.9681,13.0069,41471.0],["2010-01-12",12.8907,13.0004,12.781,12.9552,56541.0],["2010-01-13",12.9552,13.252,12.9552,13.194,41938.0],["2010-01-14",13.1811,13.394,13.1423,13.2649,35630.0],["2010-01-15",13.3294,13.4262,13.1682,13.323,100232.0],["2010-01-19",13.3036,13.5101,13.2456,13.4585,73947.0],["2010-01-20",13.4004,13.4004,12.994,13.252,74298.0],["2010-01-21",13.2391,13.3488,12.7746,12.8327,52102.0],["2010-01-22",12.8391,13.1359,12.8262,12.9294,59578.0],["2010-01-25",12.981,13.0133,12.8262,12.9294,61447.0],["2010-01-26",12.852,12.8778,12.6391,12.7165,45209.0],["2010-01-27",12.652,13.0456,12.5939,12.9165,23598.0],["2010-01-28",12.9101,12.9101,12.5617,12.7359,58060.0],["2010-01-29",12.8133,13.0972,12.6262,12.7294,94274.0],["2010-02-01",12.7359,12.7552,12.5359,12.652,106073.0],["2010-02-02",12.6262,12.6714,12.4197,12.5939,71027.0],["2010-02-03",12.5359,12.6456,12.2326,12.5101,98129.0],["2010-02-04",12.4649,12.6004,12.2068,12.2262,140768.0],["2010-02-05",12.2391,12.7746,12.0584,12.5746,121142.0],["2010-02-08",12.5746,12.5746,11.9294,11.9294,92872.0],["2010-02-09",11.9294,12.0197,11.3681,11.4326,126750.0],["2010-02-10",11.4326,11.4778,11.2262,11.381,87498.0],["2010-02-11",11.3358,11.4842,11.181,11.4649,60162.0],["2010-02-12",11.3681,11.6326,11.2971,11.6068,120792.0],["2010-02-16",11.6778,11.6778,11.452,11.6455,169739.0],["2010-02-17",11.6391,11.6971,11.5229,11.6326,97194.0],["2010-02-18",11.6455,11.9552,11.6455,11.9165,71961.0],["2010-02-19",11.9229,12.3617,11.9229,12.3552,116470.0],["2010-02-22",12.3488,12.4326,12.2391,12.323,103152.0],["2010-02-23",12.2649,12.3101,12.0842,12.1939,114250.0],["2010-02-24",12.1875,12.4649,12.1294,12.3875,54905.0],["2010-02-25",12.2455,12.4649,12.0778,12.452,46728.0],["2010-02-26",12.4262,12.5294,12.1617,12.3294,69625.0],["2010-03-01",12.3681,12.6714,12.3488,12.5875,69858.0],["2010-03-02",12.5681,12.7101,12.3681,12.6714,68457.0],["2010-03-03",12.6778,12.7746,12.4714,12.6972,84695.0],["2010-03-04",12.6972,12.8068,12.6262,12.7875,35864.0],["2010-03-05",12.8068,13.1617,12.7552,13.1617,82475.0],["2010-03-08",13.1294,13.323,13.0907,13.2778,68924.0],["2010-03-09",13.2133,13.4327,13.1488,13.4262,67172.0],["2010-03-10",13.4133,13.5296,13.2517,13.3745,60746.0],["2010-03-11",13.284,13.4973,13.284,13.4327,75232.0],["2010-03-12",13.4391,13.5361,13.2258,13.3939,202916.0],["2010-03-15",13.3357,13.4779,13.1741,13.4392,44742.0],["2010-03-16",13.4392,13.7236,13.3551,13.646,148946.0],["2010-03-17",13.6266,13.6654,13.4973,13.562,154787.0],["2010-03-18",13.5749,13.5749,13.4262,13.465,49064.0],["2010-03-19",13.9175,13.9692,13.2905,13.9175,313428.0],["2010-03-22",13.8464,14.1373,13.8464,14.0597,88783.0],["2010-03-23",14.0209,14.0597,13.8141,13.8981,104437.0],["2010-03-24",13.8916,13.9046,13.6072,13.6266,114250.0],["2010-03-25",13.6525,13.7688,13.3616,13.4198,89017.0],["2010-03-26",13.4844,13.5943,13.4327,13.4909,124764.0],["2010-03-29",13.562,13.6008,13.4392,13.6008,181305.0],["2010-03-30",13.646,13.6783,13.4715,13.6201,152100.0],["2010-03-31",13.5361,13.6395,13.2646,13.284,261794.0],["2010-04-01",13.381,13.4262,13.2064,13.3551,91353.0],["2010-04-05",13.368,13.6525,13.2452,13.6525,267868.0],["2010-04-06",13.549,13.8464,13.5297,13.8335,121726.0],["2010-04-07",13.7753,14.0274,13.7753,13.9563,87148.0],["2010-04-08",13.8852,13.9046,13.6008,13.6589,187847.0],["2010-04-09",13.6137,13.7365,13.3228,13.6654,131189.0],["2010-04-12",13.7042,14.1244,13.6783,14.0145,91704.0],["2010-04-13",14.0274,14.1373,13.9175,14.0533,77919.0],["2010-04-14",14.0856,14.7255,14.0339,14.6738,117170.0],["2010-04-15",14.6997,14.816,14.5898,14.648,89718.0],["2010-04-16",14.6092,14.6803,14.4282,14.6027,110629.0],["2010-04-19",14.5381,14.9195,14.5381,14.8613,138665.0],["2010-04-20",14.8677,14.997,14.7708,14.997,82008.0],["2010-04-21",14.9647,15.1522,14.9065,15.1392,50349.0],["2010-04-22",14.9647,15.2427,14.8742,15.2168,71260.0],["2010-04-23",15.1522,15.7469,14.9001,15.7404,82709.0],["2010-04-26",15.6887,16.1412,15.6887,16.0701,111914.0],["2010-04-27",16.0507,16.4192,15.9085,16.0184,187496.0],["2010-04-28",16.1412,16.2382,15.8245,16.18,103152.0],["2010-04-29",16.264,16.3287,15.8826,15.999,166352.0],["2010-04-30",15.999,15.999,15.1005,15.1263,161212.0],["2010-05-03",15.1716,15.8762,15.1392,15.8438,102451.0],["2010-05-04",15.637,15.637,15.2104,15.5271,109344.0],["2010-05-05",15.4883,15.7275,15.2104,15.3655,169856.0],["2010-05-06",15.3138,15.5982,14.189,14.7966,132824.0],["2010-05-07",14.732,14.732,13.8593,14.1438,315414.0],["2010-05-10",14.6932,14.8484,14.4993,14.7514,135978.0],["2010-05-11",14.6221,15.54,14.5639,15.3849,125114.0],["2010-05-12",15.3526,16.1153,15.2685,16.0442,168571.0],["2010-05-13",15.9473,16.0184,15.6111,15.7792,119741.0],["2010-05-14",15.6822,15.7016,15.4107,15.6435,141002.0],["2010-05-17",15.7727,16.1283,15.4818,16.0378,217636.0],["2010-05-18",16.277,16.277,15.7727,15.8309,136796.0],["2010-05-19",15.7792,15.9537,15.5982,15.6822,105138.0],["2010-05-20",15.359,15.54,14.5057,14.5251,232005.0],["2010-05-21",14.2795,14.4734,13.9434,14.3506,177216.0],["2010-05-24",14.2084,14.4476,14.0403,14.0985,159109.0],["2010-05-25",13.7494,13.8205,13.5038,13.7688,180253.0],["2010-05-26",13.8335,14.4346,13.6654,14.2924,264831.0],["2010-05-27",14.6544,15.2685,14.3829,15.178,273008.0],["2010-05-28",15.0875,15.191,14.7579,14.9712,89017.0],["2010-06-01",14.7966,14.9582,14.273,14.2924,125114.0],["2010-06-02",14.3378,14.5515,14.1759,14.5256,155371.0],["2010-06-03",14.7069,14.7393,14.3378,14.4997,132007.0],["2010-06-04",14.1629,14.2536,13.6707,13.8391,207122.0],["2010-06-07",13.8715,13.9492,13.1721,13.2045,133175.0],["2010-06-08",13.2239,13.321,12.7512,12.8094,210743.0],["2010-06-09",12.9649,13.334,12.8677,13.0426,131890.0],["2010-06-10",13.2951,13.3016,12.9908,13.1268,162613.0],["2010-06-11",13.0037,13.3275,12.9778,13.1462,195907.0],["2010-06-14",13.2822,13.3858,13.0426,13.1268,95559.0],["2010-06-15",13.2368,13.5347,13.1009,13.5024,143805.0],["2010-06-16",13.3793,13.4829,13.2369,13.3275,121726.0],["2010-06-17",13.4311,13.4311,13.1656,13.2757,28971.0],["2010-06-18",13.3793,13.3793,12.9584,13.2757,153618.0],["2010-06-21",13.4376,13.4376,13.062,13.1397,106540.0],["2010-06-22",13.1656,13.3146,12.7706,12.8094,84344.0],["2010-06-23",12.7641,12.7835,12.4986,12.667,77568.0],["2010-06-24",12.5374,12.6475,12.3237,12.3367,63784.0],["2010-06-25",12.3885,12.6993,12.1877,12.6475,218570.0],["2010-06-28",12.6152,12.803,12.395,12.4015,107358.0],["2010-06-29",12.1424,12.3237,11.6956,11.8186,123011.0],["2010-06-30",11.7862,11.9287,11.4042,11.4301,105722.0],["2010-07-01",11.4819,11.4819,10.8861,11.1127,168688.0],["2010-07-02",11.171,11.171,10.763,10.9314,115301.0],["2010-07-06",11.1386,11.184,10.7566,10.9444,205603.0],["2010-07-07",11.0091,11.0739,10.7436,11.0221,151866.0],["2010-07-08",11.0998,11.1905,10.8343,10.9832,116002.0],["2010-07-09",10.9508,11.0026,10.7307,10.9767,134927.0],["2010-07-12",10.9444,11.0285,10.627,10.9444,104554.0],["2010-07-13",11.1386,12.1554,11.1386,12.1036,277097.0],["2010-07-14",11.9805,12.2719,11.9805,12.2719,164716.0],["2010-07-15",12.2331,12.2331,11.5855,11.838,99764.0],["2010-07-16",11.715,11.7862,11.1322,11.1645,132591.0],["2010-07-19",11.1775,11.2876,10.9055,11.1451,53620.0],["2010-07-20",10.9767,11.3977,10.8537,11.3912,106773.0],["2010-07-21",11.443,11.4819,11.1063,11.1127,71494.0],["2010-07-22",11.2423,11.6049,11.2099,11.5725,108759.0],["2010-07-23",11.2617,12.4468,11.0091,12.1618,111680.0],["2010-07-26",12.1683,12.8353,12.11,12.8224,253266.0],["2010-07-27",12.926,13.2757,12.6411,12.667,135862.0],["2010-07-28",12.5893,12.7706,12.5698,12.7058,103269.0],["2010-07-29",12.8289,12.8289,12.4727,12.7317,101633.0],["2010-07-30",12.5051,12.9713,12.5051,12.8871,155254.0],["2010-08-02",13.1138,13.3275,12.9454,13.1397,103386.0],["2010-08-03",13.0361,13.2822,12.9195,13.1073,151749.0],["2010-08-04",13.1462,13.4052,12.9713,13.2951,163431.0],["2010-08-05",13.1591,13.2757,12.9972,13.198,78386.0],["2010-08-06",12.9843,13.2887,12.8872,13.2304,167053.0],["2010-08-09",13.3016,13.4441,13.1915,13.4052,74765.0],["2010-08-10",13.2045,13.2304,12.9066,13.0944,84461.0],["2010-08-11",12.8612,12.8807,12.4403,12.4597,107474.0],["2010-08-12",12.1942,12.2784,11.851,11.9093,143455.0],["2010-08-13",11.8316,11.8316,11.4365,11.4365,107124.0],["2010-08-16",11.3394,11.4624,11.1775,11.2746,105021.0],["2010-08-17",11.4365,11.5337,11.1775,11.4171,148595.0],["2010-08-18",11.4301,11.4754,11.171,11.3653,119390.0],["2010-08-19",11.307,11.3329,10.8472,11.0156,83877.0],["2010-08-20",10.9832,10.9832,10.6141,10.7889,66587.0],["2010-08-23",10.8343,10.8343,10.1413,10.1543,129553.0],["2010-08-24",10.0248,10.1543,9.9147,9.9212,85512.0],["2010-08-25",9.8564,10.2968,9.8111,10.2126,81657.0],["2010-08-26",10.2385,10.2709,9.7787,9.8046,99297.0],["2010-08-27",9.9017,10.0377,9.6945,10.0183,163431.0],["2010-08-30",9.9406,10.4263,9.9406,10.2773,183992.0],["2010-08-31",10.2903,10.5234,10.1219,10.2644,315998.0],["2010-09-01",10.4587,10.6918,10.3227,10.6141,155721.0],["2010-09-02",10.6076,10.6918,10.4392,10.5234,171609.0],["2010-09-03",10.6788,10.7307,10.4846,10.6206,150231.0],["2010-09-07",10.5947,10.6529,10.0701,10.1025,87148.0],["2010-09-08",10.1285,10.1285,9.9467,10.0311,81307.0],["2010-09-09",10.1674,10.1674,9.5766,9.6545,116353.0],["2010-09-10",9.674,9.9337,9.6091,9.8298,81073.0],["2010-09-13",9.9661,10.2453,9.9661,10.1544,248476.0],["2010-09-14",10.1414,10.1999,10.0505,10.1155,52919.0],["2010-09-15",10.122,10.6544,10.0895,10.4466,348474.0],["2010-09-16",10.4076,10.6349,10.3622,10.492,138665.0],["2010-09-17",10.6154,10.6479,10.3362,10.505,272074.0],["2010-09-20",10.531,11.1348,10.4401,11.1024,392282.0],["2010-09-21",11.1023,11.7386,11.0115,11.6477,158408.0],["2010-09-22",11.6347,11.7127,11.1348,11.401,134109.0],["2010-09-23",11.2906,11.5633,11.2387,11.2712,177800.0],["2010-09-24",11.4659,11.9074,11.3621,11.875,148595.0],["2010-09-27",11.862,12.1477,11.6737,12.1022,162497.0],["2010-09-28",12.1022,12.4204,12.0243,12.31,221023.0],["2010-09-29",12.2321,12.6606,12.2321,12.5762,163898.0],["2010-09-30",12.706,12.8878,12.2645,12.5567,171725.0],["2010-10-01",12.719,12.719,12.2775,12.4074,79554.0],["2010-10-04",12.3424,12.4074,11.7971,11.849,74181.0],["2010-10-05",12.0178,12.3424,11.836,12.3295,91353.0],["2010-10-06",12.2645,12.2645,11.6802,11.9009,90068.0],["2010-10-07",11.9918,12.0178,11.7841,11.875,39952.0],["2010-10-08",11.9139,12.1282,11.6412,12.0243,43340.0],["2010-10-11",12.0178,12.1282,11.8295,11.9269,29088.0],["2010-10-12",11.8685,11.8685,11.5049,11.5958,80372.0],["2010-10-13",11.6542,12.3684,11.4984,12.258,78503.0],["2010-10-14",12.2775,12.4074,12.1477,12.4009,59578.0],["2010-10-15",12.5307,12.5307,12.2321,12.2321,99414.0],["2010-10-18",12.2515,12.6411,12.2515,12.6411,36097.0],["2010-10-19",12.4528,12.6541,12.0827,12.1217,102334.0],["2010-10-20",12.2061,12.6995,12.2061,12.6216,57242.0],["2010-10-21",12.7255,12.745,12.0827,12.4268,66471.0],["2010-10-22",12.4788,12.9462,12.4788,12.9073,66471.0],["2010-10-25",12.9462,13.0891,12.5048,12.6216,122544.0],["2010-10-26",12.5112,12.9982,12.4268,12.9073,56307.0],["2010-10-27",12.8424,13.0047,12.7645,12.9527,82241.0],["2010-10-28",13.0956,13.2384,13.0371,13.0891,104788.0],["2010-10-29",13.0436,13.141,12.9592,12.9592,39135.0],["2010-11-01",13.0501,13.2384,12.9592,13.1215,113082.0],["2010-11-02",13.2968,13.628,13.1995,13.5825,105722.0],["2010-11-03",13.563,13.6345,13.4072,13.5436,129553.0],["2010-11-04",13.7124,14.0565,13.7059,13.9981,69625.0],["2010-11-05",13.9591,14.1863,13.9591,14.1474,85045.0],["2010-11-08",14.05,14.2448,14.0435,14.1798,59578.0],["2010-11-09",14.1993,14.1993,13.9916,14.05,79321.0],["2010-11-10",14.1279,14.6603,14.024,14.6084,100348.0],["2010-11-11",14.472,14.7642,14.4266,14.7057,71377.0],["2010-11-12",14.5175,14.7707,14.4396,14.6408,64485.0],["2010-11-15",14.7577,14.8161,14.5694,14.6213,64485.0],["2010-11-16",14.472,14.6213,14.1084,14.2707,64835.0],["2010-11-17",14.2707,14.3227,14.063,14.1928,46962.0],["2010-11-18",14.2967,14.5954,14.2383,14.5499,118923.0],["2010-11-19",14.4396,14.9914,14.4396,14.933,163081.0],["2010-11-22",14.8616,15.2641,14.6668,15.0758,63901.0],["2010-11-23",14.92,15.0109,14.7707,14.933,64134.0],["2010-11-24",15.1083,15.8225,15.1083,15.7511,89835.0],["2010-11-26",15.6602,15.8744,15.5173,15.7575,31308.0],["2010-11-29",15.6277,15.6277,15.1992,15.4394,151282.0],["2010-11-30",15.2381,15.5563,15.1083,15.4199,374992.0],["2010-12-01",15.7511,16.4263,15.5822,16.3224,180837.0],["2010-12-02",16.2899,16.8678,16.1731,16.7574,170207.0],["2010-12-03",16.66,16.9522,16.5821,16.8288,123128.0],["2010-12-06",16.7704,17.1729,16.7379,17.069,74882.0],["2010-12-07",17.3093,17.7508,17.3028,17.5041,78503.0],["2010-12-08",17.5625,17.6274,17.2963,17.3288,56190.0],["2010-12-09",17.517,17.517,17.069,17.2573,55840.0],["2010-12-10",17.3093,17.582,17.0626,17.4261,107591.0],["2010-12-13",17.5041,17.5105,17.2703,17.2898,57709.0],["2010-12-14",17.1924,17.3158,16.6535,16.6795,172426.0],["2010-12-15",16.6665,16.9071,16.4779,16.647,116353.0],["2010-12-16",16.66,16.8291,16.4194,16.686,67405.0],["2010-12-17",16.66,16.7185,16.3218,16.5494,182473.0],["2010-12-20",16.5364,16.9526,16.5104,16.712,55022.0],["2010-12-21",16.8226,16.9266,16.6795,16.9006,29906.0],["2010-12-22",16.9266,16.9916,16.7965,16.8356,40887.0],["2010-12-23",16.8551,16.8551,16.6795,16.7705,24182.0],["2010-12-27",16.6925,17.0567,16.647,17.0372,29672.0],["2010-12-28",17.1087,17.6029,17.0046,17.5769,77802.0],["2010-12-29",17.6419,17.7134,17.3753,17.4728,37499.0],["2010-12-30",17.4663,17.5249,17.2712,17.3103,22546.0],["2010-12-31",17.2777,17.2777,16.4974,16.5624,48948.0],["2011-01-03",16.7835,17.3818,16.725,17.2647,55022.0],["2011-01-04",17.2647,17.4143,16.4584,16.5494,47312.0],["2011-01-05",16.5169,16.6535,16.3544,16.5624,68573.0],["2011-01-06",16.5559,16.5625,16.3219,16.4064,33644.0],["2011-01-07",16.4779,16.4779,15.6846,15.9642,31892.0],["2011-01-10",15.8667,15.8927,15.5025,15.7821,61214.0],["2011-01-11",15.8667,15.9512,15.6456,15.7431,32009.0],["2011-01-12",15.8797,15.9577,15.613,15.6716,52803.0],["2011-01-13",15.6846,15.7431,15.3334,15.3594,40653.0],["2011-01-14",15.3594,15.5935,15.2164,15.4635,87265.0],["2011-01-18",15.3529,15.4375,15.2164,15.2944,41705.0],["2011-01-19",15.2359,15.3009,14.4816,14.5531,47195.0],["2011-01-20",14.41,14.6636,14.41,14.5596,44392.0],["2011-01-21",14.9953,15.3074,14.6311,14.6962,102451.0],["2011-01-24",14.7417,15.2749,14.6441,15.0213,32826.0],["2011-01-25",14.9173,15.1383,14.7872,15.0928,56775.0],["2011-01-26",15.0993,16.4584,15.0863,16.4129,278148.0],["2011-01-27",16.3283,16.3869,15.9772,16.2048,129320.0],["2011-01-28",16.1788,16.1788,14.9953,15.2814,113199.0],["2011-01-31",15.3725,15.574,15.0408,15.3009,72545.0],["2011-02-01",15.4635,15.6651,15.392,15.5415,51167.0],["2011-02-02",15.4635,15.7171,15.0668,15.1318,31541.0],["2011-02-03",15.0668,15.4765,15.0018,15.2099,150931.0],["2011-02-04",15.574,15.6,14.8717,14.9888,57242.0],["2011-02-07",14.9563,15.0668,14.5986,14.8262,63901.0],["2011-02-08",14.7612,14.8002,14.5206,14.7807,28971.0],["2011-02-09",14.6571,15.4375,14.6116,15.4115,76751.0],["2011-02-10",15.2554,15.7756,15.2489,15.5155,85980.0],["2011-02-11",15.4115,15.9122,15.4115,15.8927,45326.0],["2011-02-14",15.8862,16.1918,15.7041,15.7366,36915.0],["2011-02-15",15.6196,15.6846,15.0993,15.1709,102568.0],["2011-02-16",15.2229,15.5935,15.2229,15.5675,32476.0],["2011-02-17",15.4635,15.8146,15.3725,15.6326,54438.0],["2011-02-18",15.7171,15.7171,15.3204,15.392,49999.0],["2011-02-22",15.1839,15.3855,14.8197,14.9628,98947.0],["2011-02-23",15.0148,15.1058,14.1759,14.2995,112848.0],["2011-02-24",14.371,14.7157,14.1174,14.5596,117054.0],["2011-02-25",14.6506,15.3594,14.5791,15.3269,96961.0],["2011-02-28",15.444,15.548,14.6311,14.9043,90068.0],["2011-03-01",14.9758,15.2619,14.4035,14.6116,114250.0],["2011-03-02",14.5596,14.6441,14.1694,14.5726,82124.0],["2011-03-03",14.7742,15.483,14.7677,15.1449,47195.0],["2011-03-04",15.1253,15.1253,14.397,14.7157,69508.0],["2011-03-07",14.7807,15.1319,14.0134,14.3255,73597.0],["2011-03-08",14.3125,14.9888,14.2345,14.7807,34579.0],["2011-03-09",14.7742,15.0087,14.5136,14.7612,49064.0],["2011-03-10",14.4615,14.4615,13.7515,13.9208,104320.0],["2011-03-11",13.784,13.9729,13.6081,13.771,78854.0],["2011-03-14",13.5104,13.784,13.3997,13.6472,56541.0],["2011-03-15",13.1847,13.5886,13.0805,13.4257,69975.0],["2011-03-16",13.328,13.4648,12.9111,12.9176,89484.0],["2011-03-17",13.2303,13.2824,13.0023,13.0935,41471.0],["2011-03-18",13.2564,14.1228,13.2564,13.5365,197192.0],["2011-03-21",13.8036,14.0837,13.3997,14.0707,107825.0],["2011-03-22",14.1423,14.4745,13.8948,14.227,39836.0],["2011-03-23",14.1814,14.5722,13.8166,14.5006,69157.0],["2011-03-24",14.6765,14.6765,14.0511,14.4289,73480.0],["2011-03-25",14.5788,15.0608,14.2856,14.8458,78503.0],["2011-03-28",14.8393,14.9436,14.4094,14.4354,69742.0],["2011-03-29",14.4159,14.8198,14.3573,14.8198,62382.0],["2011-03-30",14.9305,15.1194,14.7351,15.0608,61915.0],["2011-03-31",14.9761,15.6536,14.9761,15.595,94741.0],["2011-04-01",15.7774,16.2073,15.7057,16.1161,75816.0],["2011-04-04",16.0966,16.1552,15.8816,16.0966,121026.0],["2011-04-05",16.0119,16.2594,15.9402,16.0705,95559.0],["2011-04-06",16.2073,16.6372,16.1422,16.4027,105255.0],["2011-04-07",16.4027,16.4679,16.2203,16.305,116937.0],["2011-04-08",16.3897,16.3897,15.8881,16.0966,129437.0],["2011-04-11",16.051,16.1422,15.6406,15.6731,88783.0],["2011-04-12",15.5494,15.6341,15.1781,15.5168,161445.0],["2011-04-13",15.6341,15.6341,14.9957,15.1715,158174.0],["2011-04-14",14.9631,15.4126,14.9631,15.3279,128035.0],["2011-04-15",15.2693,15.4191,15.0217,15.3279,109577.0],["2011-04-18",14.9045,14.937,14.5462,14.696,64251.0],["2011-04-19",14.7351,14.911,14.4159,14.6048,89835.0],["2011-04-20",14.9696,15.0608,14.7807,14.9892,82124.0],["2011-04-21",15.1585,15.1585,14.8263,15.0152,28154.0],["2011-04-25",14.9305,15.1064,14.7742,14.9826,46261.0],["2011-04-26",15.0478,15.595,15.0282,15.4386,133408.0],["2011-04-27",15.4517,15.5038,15.3279,15.4777,26518.0],["2011-04-28",15.4842,15.5494,15.0152,15.5429,87381.0],["2011-04-29",16.6047,16.9369,15.9989,16.1617,139016.0],["2011-05-02",16.2529,16.2529,15.4452,15.6341,142520.0],["2011-05-03",15.5559,15.6666,15.4647,15.6015,217285.0],["2011-05-04",15.5819,15.6927,15.4907,15.5689,182239.0],["2011-05-05",15.393,15.6992,15.3018,15.5494,116703.0],["2011-05-06",15.823,15.8881,15.5103,15.6406,234458.0],["2011-05-09",15.5624,15.595,15.4777,15.5494,60746.0],["2011-05-10",15.7057,16.5395,15.7057,16.305,115185.0],["2011-05-11",16.305,16.3897,15.5624,15.7057,61097.0],["2011-05-12",15.5298,15.5559,15.3149,15.5038,135511.0],["2011-05-13",15.5103,15.5168,14.9045,14.9631,56190.0],["2011-05-16",14.898,14.898,14.6113,14.6309,95909.0],["2011-05-17",14.442,14.4615,14.0251,14.1553,99881.0],["2011-05-18",14.227,14.5788,14.0902,14.3117,194622.0],["2011-05-19",14.4745,14.6309,14.0837,14.3247,95325.0],["2011-05-20",14.227,14.2726,13.6603,13.8101,92288.0],["2011-05-23",13.3932,13.6603,13.2433,13.4713,85279.0],["2011-05-24",13.5169,14.1944,13.4713,13.9143,191351.0],["2011-05-25",13.8687,14.0381,13.6407,13.7971,108759.0],["2011-05-26",13.7449,13.9143,13.5104,13.8166,46494.0],["2011-05-27",13.9534,13.9534,13.7319,13.8166,60045.0],["2011-05-31",14.0902,14.8524,14.0902,14.7351,276162.0],["2011-06-01",14.7481,15.1397,14.5459,14.97,542979.0],["2011-06-02",15.1071,15.1071,14.213,14.4219,123946.0],["2011-06-03",14.0825,14.2522,13.7693,13.7823,84695.0],["2011-06-06",13.7497,13.7497,13.2016,13.2407,87965.0],["2011-06-07",13.3647,13.8084,13.306,13.3712,85395.0],["2011-06-08",13.2799,13.5539,13.2342,13.5083,131072.0],["2011-06-09",13.5996,13.6584,13.4234,13.4561,133058.0],["2011-06-10",13.306,13.43,12.8296,12.9405,87849.0],["2011-06-13",13.0449,13.1363,12.6273,12.8492,62265.0],["2011-06-14",13.0319,13.2538,12.8687,13.1885,80606.0],["2011-06-15",12.9732,13.195,12.8818,13.058,115185.0],["2011-06-16",13.1167,13.6388,12.9405,13.2994,107358.0],["2011-06-17",13.443,13.5148,13.1493,13.306,140184.0],["2011-06-20",13.2472,13.704,13.1167,13.6845,57125.0],["2011-06-21",13.815,14.4153,13.6192,14.3892,169506.0],["2011-06-22",14.2848,14.7482,14.1935,14.1935,142404.0],["2011-06-23",13.952,14.2522,13.6649,14.1347,237962.0],["2011-06-24",14.1347,14.1674,13.5735,13.8476,251046.0],["2011-06-27",13.815,14.1021,13.6584,14.0434,44041.0],["2011-06-28",14.0956,14.2196,13.8476,14.2065,64485.0],["2011-06-29",14.2783,14.2783,13.8541,14.0891,37149.0],["2011-06-30",14.1674,14.585,14.0499,14.5459,81424.0],["2011-07-01",14.5981,14.9831,14.4088,14.8656,70676.0],["2011-07-05",14.833,14.8852,14.5263,14.6698,49532.0],["2011-07-06",14.5981,14.8004,14.4675,14.709,77568.0],["2011-07-07",14.9374,15.0092,14.6633,14.7808,74181.0],["2011-07-08",14.5198,14.6959,14.3044,14.6568,62265.0],["2011-07-11",14.3762,14.461,14.0891,14.1608,39719.0],["2011-07-12",14.0695,14.3958,13.8868,14.2457,92638.0],["2011-07-13",14.3631,14.5002,14.0107,14.1674,93339.0],["2011-07-14",14.2522,14.3827,13.7497,13.8476,63316.0],["2011-07-15",13.9259,14.2783,13.7106,14.2261,99063.0],["2011-07-18",14.1543,14.3305,13.8411,13.9455,67522.0],["2011-07-19",14.063,14.5328,14.063,14.5132,57359.0],["2011-07-20",14.5524,14.572,14.1869,14.572,33878.0],["2011-07-21",14.6503,14.8526,14.4153,14.8395,62382.0],["2011-07-22",14.8265,15.0222,14.6242,14.9178,76634.0],["2011-07-25",14.6046,14.8004,14.448,14.5198,46378.0],["2011-07-26",14.5393,14.5393,14.0825,14.0825,26401.0],["2011-07-27",13.9977,13.9977,13.5735,13.6388,62382.0],["2011-07-28",13.6845,13.9912,13.5083,13.5605,57359.0],["2011-07-29",13.7693,13.7693,13.0841,13.5278,57242.0],["2011-08-01",13.7954,13.8215,12.7056,13.0645,138081.0],["2011-08-02",12.9405,13.3386,12.549,12.562,94040.0],["2011-08-03",12.6273,12.81,12.1052,12.6469,59578.0],["2011-08-04",12.4054,12.934,12.0791,12.0857,92405.0],["2011-08-05",12.288,12.3858,11.3744,12.1052,123946.0],["2011-08-08",11.5897,12.3141,10.5521,10.5586,176982.0],["2011-08-09",10.9241,12.3206,10.2911,11.9095,209341.0],["2011-08-10",11.42,11.4788,10.8458,10.8849,144740.0],["2011-08-11",11.0089,11.7333,10.898,11.5179,168688.0],["2011-08-12",11.6811,11.6811,11.0937,11.407,83994.0],["2011-08-15",11.6289,11.6289,11.1721,11.5375,53153.0],["2011-08-16",11.3091,11.5962,11.1329,11.4983,133408.0],["2011-08-17",11.6093,11.7789,11.4592,11.5832,77919.0],["2011-08-18",11.0937,11.296,10.8262,11.1786,193571.0],["2011-08-19",10.8719,11.4266,10.7609,11.3221,127451.0],["2011-08-22",11.7463,11.7463,11.3678,11.544,102101.0],["2011-08-23",11.668,12.2227,11.4788,12.1835,130488.0],["2011-08-24",12.1313,12.5947,11.9617,12.4576,44392.0],["2011-08-25",12.6077,12.6077,11.7137,11.805,108993.0],["2011-08-26",11.7137,12.3206,11.4461,12.288,66003.0],["2011-08-29",12.4968,13.3255,12.3924,13.2929,103386.0],["2011-08-30",13.1363,13.4365,12.7382,13.3386,149179.0],["2011-08-31",13.4104,13.6714,13.1559,13.4234,94975.0],["2011-09-01",13.4495,13.7106,12.8818,13.1559,130021.0],["2011-09-02",12.7643,12.9862,11.9747,12.0008,82241.0],["2011-09-06",11.4592,11.8116,11.3156,11.7594,103970.0],["2011-09-07",12.0275,12.8189,11.9294,12.5965,153268.0],["2011-09-08",12.4461,12.5704,11.8706,12.0798,64835.0],["2011-09-09",11.9098,11.9948,11.3408,11.694,105372.0],["2011-09-12",11.4585,12.0275,11.4585,12.0144,88666.0],["2011-09-13",12.0864,12.3545,12.0079,12.3284,99881.0],["2011-09-14",12.433,12.9628,11.9687,12.675,111213.0],["2011-09-15",12.845,12.9366,12.505,12.6815,60980.0],["2011-09-16",12.7862,12.9105,12.6031,12.8254,97311.0],["2011-09-19",12.6881,12.7666,12.4134,12.6292,50349.0],["2011-09-20",12.7077,12.8254,12.3218,12.3349,89017.0],["2011-09-21",12.2957,12.433,11.7659,11.7855,75115.0],["2011-09-22",11.2558,11.694,11.1707,11.5108,166235.0],["2011-09-23",11.5174,11.8379,11.4389,11.5632,73713.0],["2011-09-26",11.7136,11.7986,11.2492,11.5435,118689.0],["2011-09-27",11.8182,11.9425,11.4781,11.6809,108175.0],["2011-09-28",11.7005,11.7005,11.1315,11.1577,108526.0],["2011-09-29",11.5043,11.5762,11.0923,11.4585,74298.0],["2011-09-30",11.2492,11.5108,11.0857,11.1053,98596.0],["2011-10-03",10.9549,11.2754,10.5363,10.5494,155254.0],["2011-10-04",10.4317,11.8967,10.3794,11.8051,142988.0],["2011-10-05",11.8902,12.1256,11.6743,11.8444,79204.0],["2011-10-06",11.7986,11.9556,11.6024,11.9098,75933.0],["2011-10-07",11.9098,12.0014,11.2689,11.4324,123128.0],["2011-10-10",11.6351,12.1976,11.6024,12.191,81774.0],["2011-10-11",12.0668,12.5442,12.0602,12.433,62148.0],["2011-10-12",12.6096,12.6096,12.3218,12.433,143105.0],["2011-10-13",12.3218,12.4657,12.1714,12.4134,68106.0],["2011-10-14",12.5965,12.8581,12.4984,12.8123,64251.0],["2011-10-17",12.6292,12.6619,11.8248,11.8967,113199.0],["2011-10-18",12.0014,12.6096,11.8509,12.5115,81307.0],["2011-10-19",12.4788,12.6292,11.8379,11.9294,61214.0],["2011-10-20",12.0014,12.0014,11.3931,11.8051,71027.0],["2011-10-21",12.3349,12.4265,11.7463,12.0406,134460.0],["2011-10-24",12.1387,12.832,11.9163,12.6488,169039.0],["2011-10-25",12.505,12.505,12.0995,12.1256,92288.0],["2011-10-26",12.433,12.7142,12.106,12.6227,98129.0],["2011-10-27",13.2375,14.4736,13.0805,14.3035,187963.0],["2011-10-28",14.3101,14.5259,13.9307,14.0354,110044.0],["2011-10-31",13.7541,14.0812,13.6822,13.6887,79905.0],["2011-11-01",13.2048,13.7411,12.9824,13.0936,105138.0],["2011-11-02",13.3748,13.3944,12.7731,13.1917,100582.0],["2011-11-03",13.401,13.8915,12.9105,13.7868,85279.0],["2011-11-04",13.6168,13.6168,12.8712,13.1132,86914.0],["2011-11-07",13.0413,13.329,12.6358,13.244,76868.0],["2011-11-08",13.4402,13.6887,12.9105,13.6364,61331.0],["2011-11-09",13.1197,13.4533,12.4461,12.4657,89951.0],["2011-11-10",12.7796,12.8581,12.3415,12.5638,54555.0],["2011-11-11",12.7796,13.2113,12.6161,13.1655,68924.0],["2011-11-14",13.0805,13.2113,12.675,12.8778,68807.0],["2011-11-15",12.7469,13.5056,12.6031,13.4141,73246.0],["2011-11-16",13.2178,13.5056,13.0151,13.1001,71961.0],["2011-11-17",13.0936,13.0936,12.6488,12.9824,73713.0],["2011-11-18",13.002,13.074,12.7012,12.8123,67756.0],["2011-11-21",12.5115,12.6161,12.2237,12.2368,38667.0],["2011-11-22",12.2695,12.2695,11.707,11.8509,48831.0],["2011-11-23",11.7201,11.7463,11.2296,11.2885,55022.0],["2011-11-25",11.2034,11.4062,10.9745,10.9745,29322.0],["2011-11-28",11.452,11.452,10.7849,11.2034,246257.0],["2011-11-29",11.1904,11.4062,10.7718,10.9484,448238.0],["2011-11-30",11.5828,12.1779,11.3735,12.1322,260392.0],["2011-12-01",12.106,12.2237,11.8182,11.9425,77568.0],["2011-12-02",12.2106,12.2106,11.8706,11.9229,85279.0],["2011-12-05",12.0668,12.2303,12.0014,12.1779,107007.0],["2011-12-06",12.1976,12.2172,11.8771,12.0471,62499.0],["2011-12-07",11.9098,12.191,11.5828,12.0668,82825.0],["2011-12-08",11.8575,11.9687,11.6874,11.7463,84110.0],["2011-12-09",11.7594,12.4134,11.7397,12.3218,87615.0],["2011-12-12",12.0668,12.106,11.8182,12.0864,57709.0],["2011-12-13",12.2433,12.2957,11.4912,11.6089,113432.0],["2011-12-14",11.4451,11.6024,11.137,11.2353,67522.0],["2011-12-15",11.491,11.5434,11.2353,11.373,73713.0],["2011-12-16",11.373,11.4647,11.078,11.255,201748.0],["2011-12-19",11.3992,11.5499,10.9469,10.9731,66587.0],["2011-12-20",11.3271,11.5958,11.255,11.3402,150231.0],["2011-12-21",11.2877,11.2877,10.842,11.2681,90536.0],["2011-12-22",11.3533,11.5958,11.3467,11.3992,73013.0],["2011-12-23",11.4713,11.5368,11.2484,11.3926,103386.0],["2011-12-27",11.3402,11.7073,11.2877,11.6155,35630.0],["2011-12-28",11.5565,11.6679,11.1894,11.2943,97311.0],["2011-12-29",11.373,11.6483,11.373,11.5696,52335.0],["2011-12-30",11.5172,11.6089,11.4254,11.4582,58060.0],["2012-01-03",11.8515,11.9826,11.8056,11.8777,73246.0],["2012-01-04",11.74,11.9039,11.6221,11.6417,49415.0],["2012-01-05",11.5041,12.035,11.4516,11.9695,132941.0],["2012-01-06",11.9629,12.0875,11.7728,12.0416,74181.0],["2012-01-09",12.094,12.1399,11.858,11.9891,60513.0],["2012-01-10",12.2186,12.2186,11.9105,12.0088,86096.0],["2012-01-11",11.9039,12.2841,11.9039,12.1923,59812.0],["2012-01-12",12.2055,12.5529,12.0809,12.5398,52452.0],["2012-01-13",12.3759,12.4414,12.0154,12.2317,64718.0],["2012-01-17",12.4021,12.4021,12.1399,12.1923,50700.0],["2012-01-18",12.1596,12.5266,12.0809,12.507,38551.0],["2012-01-19",12.5266,12.625,12.3497,12.5201,51985.0],["2012-01-20",12.5201,12.8347,12.448,12.7167,36448.0],["2012-01-23",12.6774,12.7823,12.5135,12.5856,25817.0],["2012-01-24",12.4939,12.6446,12.4218,12.6053,59111.0],["2012-01-25",12.5463,12.9134,12.4677,12.7692,63200.0],["2012-01-26",12.8806,12.9921,12.7167,12.9593,69391.0],["2012-01-27",12.8937,13.2805,12.8937,13.1035,39719.0],["2012-01-30",12.9724,13.2084,12.9265,13.1166,45093.0],["2012-01-31",13.2543,13.3132,13.0314,13.2608,48831.0],["2012-02-01",13.4247,13.5492,13.2149,13.4575,99297.0],["2012-02-02",13.4706,13.8377,13.2674,13.6803,66587.0],["2012-02-03",14.421,14.5653,14.0015,14.3686,183524.0],["2012-02-06",14.2244,14.4473,14.0605,14.0933,68223.0],["2012-02-07",13.9884,14.0474,13.7983,13.818,40887.0],["2012-02-08",13.9032,13.9032,13.4247,13.6148,50349.0],["2012-02-09",13.6672,13.6672,13.3067,13.4312,28855.0],["2012-02-10",13.2543,13.3001,12.9855,13.0052,45793.0],["2012-02-13",13.228,13.2411,13.0904,13.2149,50700.0],["2012-02-14",13.1559,13.3657,12.7626,12.9921,53270.0],["2012-02-15",13.0838,13.0838,12.6381,12.7561,63083.0],["2012-02-16",12.7364,13.2149,12.6774,13.1822,41354.0],["2012-02-17",13.2346,13.2739,13.0379,13.2411,61798.0],["2012-02-21",13.2346,13.2936,12.8937,12.9331,35513.0],["2012-02-22",12.9068,13.0379,12.861,12.8741,32710.0],["2012-02-23",12.9396,13.3067,12.8085,13.3067,50233.0],["2012-02-24",13.3526,13.3526,13.0904,13.1428,34696.0],["2012-02-27",13.3198,15.3846,13.3198,13.9687,305017.0],["2012-02-28",13.9622,14.0212,13.3722,13.5033,903953.0],["2012-02-29",13.5296,13.5296,12.684,12.7561,136095.0],["2012-03-01",12.8741,12.9265,12.6184,12.6446,103970.0],["2012-03-02",12.6381,12.6381,11.9498,12.2317,177800.0],["2012-03-05",12.1202,12.2907,11.9301,12.153,85395.0],["2012-03-06",11.9826,12.153,11.7138,11.8121,110745.0],["2012-03-07",11.8908,12.1006,11.8187,11.9629,85512.0],["2012-03-08",12.0809,12.2251,11.917,12.212,72662.0],["2012-03-09",12.1858,12.6053,12.1399,12.2644,78854.0],["2012-03-12",12.3103,12.3103,12.0744,12.1923,43457.0],["2012-03-13",12.3169,12.3759,12.1006,12.3103,87148.0],["2012-03-14",12.2972,12.3892,12.1001,12.133,80139.0],["2012-03-15",12.0936,12.1395,11.8833,12.0016,70092.0],["2012-03-16",12.0279,12.1198,11.8833,11.9228,99998.0],["2012-03-19",11.9228,12.4483,11.8636,12.3038,98947.0],["2012-03-20",12.1527,12.3432,12.0738,12.1527,67172.0],["2012-03-21",12.2249,12.33,12.087,12.1001,26635.0],["2012-03-22",11.8965,12.0476,11.6928,11.8439,73013.0],["2012-03-23",11.8899,12.7702,11.8571,12.711,123596.0],["2012-03-26",12.9804,13.3285,12.9081,13.3285,156422.0],["2012-03-27",13.3088,13.3088,12.7045,12.757,97662.0],["2012-03-28",12.8096,12.9344,12.6782,12.803,135862.0],["2012-03-29",12.6716,12.8424,12.5797,12.7373,102802.0],["2012-03-30",12.8687,12.8687,12.7307,12.7636,89601.0],["2012-04-02",12.7176,12.895,12.6782,12.8293,175580.0],["2012-04-03",12.8359,12.9869,12.7439,12.8424,137147.0],["2012-04-04",12.6519,12.7899,12.5271,12.6388,149763.0],["2012-04-05",12.5534,12.6125,12.5008,12.5271,63550.0],["2012-04-09",12.2184,12.4089,12.2052,12.3103,88666.0],["2012-04-10",12.2906,12.3563,11.9753,11.9885,141119.0],["2012-04-11",12.1658,12.1658,11.9622,12.087,89835.0],["2012-04-12",12.0673,12.2643,12.0673,12.179,58994.0],["2012-04-13",12.1067,12.1067,11.8768,11.8965,66354.0],["2012-04-16",11.995,12.0213,11.8571,11.9228,87615.0],["2012-04-17",12.0936,12.3957,12.0147,12.2446,66587.0],["2012-04-18",12.1987,12.8818,12.1724,12.1987,112848.0],["2012-04-19",12.2118,12.2118,11.8833,12.0279,151516.0],["2012-04-20",12.1921,12.4154,12.1133,12.1987,140885.0],["2012-04-23",11.949,12.1395,11.8965,11.9162,146726.0],["2012-04-24",11.9162,12.2184,11.9031,12.0804,71377.0],["2012-04-25",12.3169,12.4089,12.2249,12.2709,49415.0],["2012-04-26",12.2972,12.3235,12.2118,12.2775,59111.0],["2012-04-27",12.1527,12.1527,11.5221,11.8177,252682.0],["2012-04-30",11.8045,11.9425,11.5812,11.8768,116820.0],["2012-05-01",11.9096,12.2118,11.7323,11.8571,90419.0],["2012-05-02",11.7126,12.3563,11.6994,12.2972,106306.0],["2012-05-03",12.2381,12.2381,11.8833,11.9293,100465.0],["2012-05-04",11.8439,11.8439,11.5023,11.5483,69625.0],["2012-05-07",11.4958,11.568,11.371,11.3972,49064.0],["2012-05-08",11.2724,11.6863,11.2527,11.614,71961.0],["2012-05-09",11.4432,11.6469,11.3644,11.3907,92288.0],["2012-05-10",11.4958,11.4958,11.1805,11.2067,51985.0],["2012-05-11",11.141,11.2724,11.0491,11.1345,68924.0],["2012-05-14",10.99,11.1608,10.9834,11.0819,103269.0],["2012-05-15",11.0359,11.3513,10.9637,11.3118,79438.0],["2012-05-16",11.4104,11.8374,11.4104,11.7717,149179.0],["2012-05-17",11.7651,11.8636,11.6403,11.7388,101517.0],["2012-05-18",11.7191,11.8702,11.5746,11.6928,130021.0],["2012-05-21",11.7323,11.9753,11.5418,11.9228,94391.0],["2012-05-22",11.8833,11.8833,11.3118,11.4235,215299.0],["2012-05-23",11.3053,11.706,11.1279,11.6994,98129.0],["2012-05-24",11.7257,11.9687,11.6337,11.9687,84695.0],["2012-05-25",11.949,12.087,11.7979,11.8505,53971.0],["2012-05-29",11.9819,12.0936,11.6666,11.8374,56658.0],["2012-05-30",11.6662,11.7649,11.4818,11.6135,58060.0],["2012-05-31",11.6069,11.7518,11.3831,11.6596,94507.0],["2012-06-01",11.3699,11.5477,11.2843,11.337,61681.0],["2012-06-04",11.3963,11.6267,11.2778,11.4818,51284.0],["2012-06-05",11.3699,11.4555,11.2317,11.3765,50583.0],["2012-06-06",11.4687,11.6135,11.3699,11.6004,67172.0],["2012-06-07",11.8374,11.8703,11.6333,11.7254,66003.0],["2012-06-08",11.653,12.0085,11.5279,11.9888,37967.0],["2012-06-11",12.16,12.16,11.7518,11.7715,71961.0],["2012-06-12",11.8242,11.8703,11.5543,11.6399,62499.0],["2012-06-13",11.5938,11.7979,11.5016,11.6135,149413.0],["2012-06-14",11.6662,12.1929,11.6662,12.1534,54555.0],["2012-06-15",12.1468,12.4036,12.048,12.3245,115185.0],["2012-06-18",12.1863,12.4562,12.1863,12.318,49532.0],["2012-06-19",12.3772,12.7854,12.3772,12.5813,95442.0],["2012-06-20",12.555,12.555,12.2785,12.3443,131423.0],["2012-06-21",12.3575,12.3904,12.16,12.2653,60279.0],["2012-06-22",12.3641,12.5879,12.3311,12.4299,257121.0],["2012-06-25",12.2258,12.2785,12.1534,12.1929,204902.0],["2012-06-26",12.2587,12.3311,12.1139,12.2455,132474.0],["2012-06-27",12.2587,12.7064,12.1468,12.6932,164366.0],["2012-06-28",12.5879,12.8052,12.239,12.8052,315180.0],["2012-06-29",13.0356,13.2133,12.6471,13.1673,141352.0],["2012-07-02",13.1014,13.1541,12.7591,13.0092,108175.0],["2012-07-03",12.9368,13.1673,12.8973,12.9434,78269.0],["2012-07-05",12.8973,12.9237,12.6669,12.7591,125231.0],["2012-07-06",12.6142,12.6932,12.4826,12.5352,89601.0],["2012-07-09",12.5286,12.5352,12.4101,12.4957,164716.0],["2012-07-10",12.6274,12.6735,12.1731,12.2719,96610.0],["2012-07-11",12.2719,12.2719,11.8703,11.9625,99998.0],["2012-07-12",11.8439,11.9888,11.7518,11.9098,56891.0],["2012-07-13",11.9427,12.3377,11.9427,12.2521,52569.0],["2012-07-16",12.239,12.239,12.0415,12.048,38200.0],["2012-07-17",12.1139,12.1665,11.8703,12.0546,53504.0],["2012-07-18",12.0217,12.206,12.002,12.1731,36097.0],["2012-07-19",12.1929,12.1929,11.7649,11.7715,49532.0],["2012-07-20",11.6399,11.6399,11.1593,11.5411,183875.0],["2012-07-23",11.3173,11.4818,11.1658,11.4226,72195.0],["2012-07-24",11.4621,11.4621,11.1922,11.3041,85746.0],["2012-07-25",11.3897,11.4489,11.2383,11.3041,56891.0],["2012-07-26",11.495,11.495,11.3041,11.3502,91937.0],["2012-07-27",11.3963,12.0151,11.3304,11.7781,123946.0],["2012-07-30",11.8176,12.1205,11.811,11.9559,92288.0],["2012-07-31",11.8834,12.1731,11.4094,11.4094,199178.0],["2012-08-01",11.4621,11.6004,11.1856,11.2053,197426.0],["2012-08-02",11.1197,11.4555,11.0934,11.1,92989.0],["2012-08-03",11.2778,11.7057,11.2778,11.5806,79438.0],["2012-08-06",11.6201,11.8703,11.6201,11.6925,50466.0],["2012-08-07",11.7649,11.7715,11.3765,11.4687,54905.0],["2012-08-08",11.3831,11.5082,10.8366,10.9947,154202.0],["2012-08-09",11.0144,11.2251,10.9222,11.1922,94624.0],["2012-08-10",11.1592,11.5345,11.1592,11.5082,93923.0],["2012-08-13",11.5213,12.1139,11.4884,12.0941,125114.0],["2012-08-14",12.1665,12.3114,11.9625,12.1863,92521.0],["2012-08-15",12.1205,12.3377,12.1205,12.2192,96844.0],["2012-08-16",12.1731,12.3575,11.9427,12.3377,93456.0],["2012-08-17",12.3114,12.6669,12.239,12.6208,72779.0],["2012-08-20",12.5616,12.8447,12.4496,12.8249,70793.0],["2012-08-21",12.8578,13.0948,12.7393,12.8447,78620.0],["2012-08-22",12.7986,12.9434,12.6866,12.792,37733.0],["2012-08-23",12.7393,12.7722,12.5681,12.6735,50116.0],["2012-08-24",12.6735,13.1673,12.6735,12.9961,78036.0],["2012-08-27",13.0356,13.1475,12.9039,12.9961,41588.0],["2012-08-28",12.9566,13.2989,12.8776,13.2726,139366.0],["2012-08-29",13.3187,13.7137,13.3121,13.4767,51634.0],["2012-08-30",13.3516,13.4108,13.1804,13.3187,38667.0],["2012-08-31",13.4503,13.4964,13.2792,13.4767,68457.0],["2012-09-04",13.266,13.5754,12.871,13.5162,130021.0],["2012-09-05",13.622,13.622,13.4236,13.5228,188664.0],["2012-09-06",13.6022,14.1315,13.5493,14.0984,123596.0],["2012-09-07",14.2241,14.4027,14.0521,14.3035,94507.0],["2012-09-10",14.3233,14.5946,14.3233,14.4093,69858.0],["2012-09-11",14.1447,14.5284,14.1447,14.4689,55256.0],["2012-09-12",14.4821,14.76,14.4027,14.7401,135745.0],["2012-09-13",14.8327,15.3488,14.6409,15.0378,155721.0],["2012-09-14",15.1305,15.3819,15.1305,15.2297,96727.0],["2012-09-17",15.0577,15.3289,14.6872,15.1834,85045.0],["2012-09-18",15.19,15.3091,14.8592,14.9121,128268.0],["2012-09-19",14.9121,14.9121,14.0653,14.2241,211211.0],["2012-09-20",14.1844,14.5416,14.1778,14.2307,96727.0],["2012-09-21",14.4093,14.6078,14.277,14.3895,124647.0],["2012-09-24",14.2902,14.4093,14.0785,14.0984,99297.0],["2012-09-25",14.1513,14.449,13.761,13.933,263780.0],["2012-09-26",13.9462,14.0455,13.8536,13.9396,67756.0],["2012-09-27",13.9727,14.0521,13.7742,13.8999,69391.0],["2012-09-28",13.8337,13.9727,13.7808,13.8007,48130.0],["2012-10-01",13.8801,14.0388,13.8073,13.8668,73830.0],["2012-10-02",13.9131,13.9661,13.7544,13.8801,54555.0],["2012-10-03",13.9396,13.9727,13.6353,13.7808,60162.0],["2012-10-04",13.8205,13.9925,13.589,13.9198,42055.0],["2012-10-05",13.9594,14.1579,13.8271,13.8867,50583.0],["2012-10-08",13.7941,13.9131,13.7147,13.8999,50466.0],["2012-10-09",13.8867,13.8867,13.7544,13.7808,45793.0],["2012-10-10",13.7941,13.8073,13.6551,13.7014,53036.0],["2012-10-11",13.8602,13.8602,13.6816,13.761,23364.0],["2012-10-12",13.761,13.761,13.6088,13.6551,66938.0],["2012-10-15",13.7411,13.9198,13.6617,13.8271,47896.0],["2012-10-16",13.8801,13.9925,13.7874,13.847,42055.0],["2012-10-17",13.8404,13.9727,13.5427,13.7411,100348.0],["2012-10-18",13.7147,13.7345,13.503,13.6353,91937.0],["2012-10-19",13.503,13.7742,13.364,13.6816,232822.0],["2012-10-22",13.6816,13.7941,13.5228,13.6088,80839.0],["2012-10-23",13.4831,13.5823,13.3574,13.5625,69274.0],["2012-10-24",13.622,13.6684,13.4368,13.6617,65302.0],["2012-10-25",13.8139,13.847,13.45,13.6816,49532.0],["2012-10-26",13.8139,13.9793,13.4897,13.8536,102218.0],["2012-10-31",13.8271,14.1116,13.761,14.0322,196608.0],["2012-11-01",14.019,14.0984,13.7808,14.0521,174062.0],["2012-11-02",14.0455,14.1381,13.7874,13.8007,115769.0],["2012-11-05",13.7742,14.0256,13.6154,13.9727,108059.0],["2012-11-06",13.8337,14.105,13.8337,13.9991,97077.0],["2012-11-07",13.847,13.847,13.5228,13.5823,138432.0],["2012-11-08",13.6419,13.6551,13.4897,13.503,75933.0],["2012-11-09",13.4103,13.4963,13.2582,13.2714,106890.0],["2012-11-12",13.2979,13.4633,13.1457,13.3442,98479.0],["2012-11-13",13.2582,13.4897,13.2449,13.2516,80723.0],["2012-11-14",13.2648,13.8602,12.762,12.7818,225930.0],["2012-11-15",12.7818,12.9472,12.676,12.8546,92521.0],["2012-11-16",12.8083,12.9141,12.5834,12.8811,138665.0],["2012-11-19",13.0531,13.0531,12.8943,12.9935,38083.0],["2012-11-20",12.9208,12.9208,12.537,12.7884,123479.0],["2012-11-21",12.8083,13.3045,12.8083,13.2714,68223.0],["2012-11-23",13.3508,13.5228,13.3508,13.5228,30840.0],["2012-11-26",13.5162,14.0587,13.4765,14.0455,115418.0],["2012-11-27",13.9396,14.535,13.847,14.5019,121610.0],["2012-11-28",14.449,14.8327,14.2902,14.7335,170324.0],["2012-11-29",14.8526,14.8923,14.6409,14.8261,89250.0],["2012-11-30",14.8791,14.9055,14.7335,14.8724,138432.0],["2012-12-03",15.4612,15.4612,14.9187,14.9518,142170.0],["2012-12-04",14.9717,15.2826,14.8857,15.2165,224061.0],["2012-12-05",15.276,15.4414,15.104,15.3819,134577.0],["2012-12-06",15.4216,15.6333,15.3951,15.4811,128035.0],["2012-12-07",15.5936,15.7325,15.4149,15.7193,85395.0],["2012-12-10",15.7722,16.017,15.6068,15.8516,459103.0],["2012-12-11",15.9971,16.3015,15.845,16.275,130371.0],["2012-12-12",16.3082,16.5141,16.0491,16.1156,203150.0],["2012-12-13",16.1156,16.3946,15.9561,16.2949,89601.0],["2012-12-14",16.3414,17.7696,16.3414,17.6235,278499.0],["2012-12-17",17.6368,18.135,17.6036,18.0686,317867.0],["2012-12-18",18.0819,18.0819,17.4641,17.6434,344385.0],["2012-12-19",17.6036,17.8494,17.5039,17.6766,204318.0],["2012-12-20",17.6368,17.9357,17.6368,17.9357,218687.0],["2012-12-21",17.8626,18.0021,17.7032,17.8826,330601.0],["2012-12-24",17.8693,17.9224,17.7431,17.8959,78153.0],["2012-12-26",17.9689,18.135,17.8494,17.9025,105488.0],["2012-12-27",17.8892,18.0819,17.8427,17.949,161445.0],["2012-12-28",17.8826,18.1018,17.8826,17.9291,100465.0],["2012-12-31",17.9291,18.2546,17.8759,18.042,233406.0],["2013-01-02",18.3077,18.7727,18.3077,18.5934,404548.0],["2013-01-03",18.414,18.5004,18.1151,18.2147,320087.0],["2013-01-04",18.3011,18.3542,18.1549,18.1616,173711.0],["2013-01-07",18.2944,18.6598,18.2944,18.3409,251046.0],["2013-01-08",18.3941,18.4206,18.0819,18.1682,337259.0],["2013-01-09",18.2214,18.3675,18.1018,18.1682,309690.0],["2013-01-10",18.2479,18.3476,18.0088,18.1217,232238.0],["2013-01-11",18.1616,18.3675,17.9756,18.2679,112030.0],["2013-01-14",18.2679,18.3741,18.0354,18.2147,221374.0],["2013-01-15",18.0885,18.2612,17.9556,18.0686,202800.0],["2013-01-16",18.0752,18.228,18.0553,18.1416,188898.0],["2013-01-17",18.2944,18.6797,18.1018,18.1284,284574.0],["2013-01-18",18.0686,18.3343,18.0154,18.2745,269270.0],["2013-01-22",18.2214,18.3874,18.2014,18.2679,250345.0],["2013-01-23",18.3144,18.3609,18.1881,18.2014,377445.0],["2013-01-24",18.2679,18.5136,18.228,18.2546,277448.0],["2013-01-25",18.3011,18.3011,17.7962,17.8095,262144.0],["2013-01-28",17.763,18.0752,17.7364,18.0088,611202.0],["2013-01-29",17.9556,18.3476,17.9556,18.3476,339362.0],["2013-01-30",18.2679,18.3808,18.0619,18.3343,462023.0],["2013-01-31",18.4074,18.6,18.2479,18.5469,268686.0],["2013-02-01",18.7993,18.9919,18.4472,18.7196,305835.0],["2013-02-04",18.4273,18.4738,16.7799,16.7931,495901.0],["2013-02-05",17.0057,18.4472,16.8529,18.3409,422421.0],["2013-02-06",18.2081,18.2546,17.67,17.8095,305835.0],["2013-02-07",17.7763,17.8161,17.5106,17.5106,250929.0],["2013-02-08",17.5039,17.6567,17.4176,17.4774,257705.0],["2013-02-11",17.4508,17.8626,17.298,17.8494,137731.0],["2013-02-12",17.8294,17.8959,17.7431,17.7497,100232.0],["2013-02-13",17.7564,17.949,17.7431,17.9357,121960.0],["2013-02-14",17.8361,18.0951,17.7896,18.0553,67639.0],["2013-02-15",18.135,18.3276,17.9224,18.2147,133058.0],["2013-02-19",18.1948,18.2811,17.9756,18.1616,466345.0],["2013-02-20",18.1549,18.4804,18.0951,18.2612,160628.0],["2013-02-21",18.2147,18.3675,17.856,17.9822,130021.0],["2013-02-22",18.1284,18.1416,17.9357,18.1018,109811.0],["2013-02-25",18.1749,18.3276,17.577,17.6235,162964.0],["2013-02-26",17.6634,18.2081,17.6634,18.1682,184342.0],["2013-02-27",17.9556,18.3077,17.9556,18.1682,111329.0],["2013-02-28",18.1284,18.2944,18.0486,18.2413,148829.0],["2013-03-01",18.1416,18.3542,18.0486,18.3476,101867.0],["2013-03-04",18.2612,18.3077,17.8959,18.1483,79554.0],["2013-03-05",18.2081,18.3011,18.1217,18.1948,75699.0],["2013-03-06",18.2014,18.2479,17.9424,18.2214,115769.0],["2013-03-07",18.1682,18.228,18.0287,18.2014,64368.0],["2013-03-08",18.3077,18.3144,18.0951,18.228,81307.0],["2013-03-11",18.1948,18.1948,17.9623,18.0354,66704.0],["2013-03-12",17.9756,18.0951,17.8693,17.9291,96260.0],["2013-03-13",17.9157,18.0624,17.7957,18.0291,82942.0],["2013-03-14",18.0624,18.1691,17.9091,18.1091,99297.0],["2013-03-15",18.0558,18.0558,17.6957,17.709,151399.0],["2013-03-18",17.469,17.6157,17.389,17.4757,94858.0],["2013-03-19",17.489,17.749,17.3823,17.6557,129553.0],["2013-03-20",17.7157,17.9224,17.5023,17.9224,143922.0],["2013-03-21",17.8157,18.3158,17.8157,18.0758,144390.0],["2013-03-22",18.1091,18.1158,17.649,17.8424,81891.0],["2013-03-25",17.8557,18.0424,17.729,17.9891,73246.0],["2013-03-26",18.0691,18.1024,17.8957,17.9824,137380.0],["2013-03-27",17.9824,18.6958,17.9424,18.6092,154436.0],["2013-03-28",18.6025,18.6025,18.2958,18.4425,142988.0],["2013-04-01",18.3558,18.4758,17.7957,17.9491,104554.0],["2013-04-02",18.0491,18.2024,17.369,17.449,135628.0],["2013-04-03",17.4423,17.489,16.8823,17.0556,162146.0],["2013-04-04",17.1156,17.1423,16.9556,17.1356,93923.0],["2013-04-05",16.8289,16.9556,16.7222,16.8223,127918.0],["2013-04-08",16.9023,16.9023,16.5822,16.8356,112965.0],["2013-04-09",16.8956,16.9823,16.6422,16.8423,145207.0],["2013-04-10",16.8756,17.1756,16.8089,17.1423,152567.0],["2013-04-11",17.1156,17.289,16.9556,17.2423,79671.0],["2013-04-12",17.1223,17.2756,17.1223,17.189,119624.0],["2013-04-15",17.0556,17.1623,16.8423,16.8556,167286.0],["2013-04-16",17.0423,17.209,16.9089,17.1156,131890.0],["2013-04-17",16.9823,17.1623,16.0688,16.2688,119741.0],["2013-04-18",16.3089,16.3289,15.7688,15.9355,146609.0],["2013-04-19",15.9355,16.1222,15.6621,16.1022,111329.0],["2013-04-22",16.1022,16.2022,15.6754,15.8688,126516.0],["2013-04-23",15.9555,16.2288,15.8688,16.1688,92171.0],["2013-04-24",16.1155,16.2022,16.0288,16.1688,53737.0],["2013-04-25",16.2488,16.4755,16.1955,16.4222,77802.0],["2013-04-26",16.4955,17.1356,16.3022,16.9489,152333.0],["2013-04-29",16.9756,17.3757,16.9756,17.349,109460.0],["2013-04-30",17.2957,17.5357,17.0223,17.369,116236.0],["2013-05-01",17.3223,17.4023,16.5089,16.5222,187262.0],["2013-05-02",16.6356,17.0556,16.4889,16.9223,78737.0],["2013-05-03",17.169,17.509,17.069,17.0756,84578.0],["2013-05-06",17.049,17.249,16.9089,16.9823,48363.0],["2013-05-07",16.9623,16.9889,16.7222,16.9623,40537.0],["2013-05-08",16.9689,16.9689,16.6422,16.8623,79554.0],["2013-05-09",16.8889,17.1423,16.6889,17.0823,170791.0],["2013-05-10",17.129,17.409,17.0823,17.3557,74882.0],["2013-05-13",17.3223,17.3223,16.9623,17.029,40420.0],["2013-05-14",17.0023,17.2223,16.8689,17.2023,109227.0],["2013-05-15",17.129,17.3023,16.9823,17.189,81424.0],["2013-05-16",17.189,17.189,16.7822,16.8556,30957.0],["2013-05-17",16.8823,16.8823,16.5622,16.8756,63784.0],["2013-05-20",16.7822,16.9356,16.6022,16.7356,90536.0],["2013-05-21",16.6822,17.1356,16.4889,17.0956,164249.0],["2013-05-22",17.1356,17.3357,16.3089,16.5956,101517.0],["2013-05-23",16.4422,16.9023,16.3355,16.8756,90652.0],["2013-05-24",16.7489,16.9089,16.5556,16.8489,61214.0],["2013-05-28",17.0756,17.569,16.7823,17.109,107708.0],["2013-05-29",16.9956,17.149,16.4155,16.7089,76050.0],["2013-05-30",16.7156,16.9356,16.5889,16.8489,49649.0],["2013-05-31",16.7089,16.9023,16.4222,16.4422,123011.0],["2013-06-03",16.5222,16.9889,16.2222,16.9623,164366.0],["2013-06-04",16.9756,17.1356,16.5822,16.8489,188431.0],["2013-06-05",16.8155,16.9895,16.4674,16.8355,143338.0],["2013-06-06",16.8824,17.3242,16.8824,17.3041,116703.0],["2013-06-07",17.4447,17.4849,17.0163,17.3242,31191.0],["2013-06-10",17.3175,17.4447,17.0163,17.3978,54204.0],["2013-06-11",17.1702,17.2506,16.9025,16.9761,30256.0],["2013-06-12",17.1435,17.1435,16.7217,16.7887,70326.0],["2013-06-13",16.7418,17.1769,16.6347,17.0832,27570.0],["2013-06-14",17.0765,17.0765,16.7284,16.869,44976.0],["2013-06-17",17.0029,17.1769,16.8891,17.1301,74298.0],["2013-06-18",17.1769,17.8865,17.0832,17.7325,85045.0],["2013-06-19",17.5384,17.7125,17.2573,17.3309,60980.0],["2013-06-20",17.023,17.0765,16.7552,16.9761,68223.0],["2013-06-21",17.0163,17.2372,16.6347,17.197,116353.0],["2013-06-24",16.956,16.956,16.6481,16.7686,56891.0],["2013-06-25",16.9761,16.9761,16.3201,16.715,103152.0],["2013-06-26",16.8021,16.8021,16.2933,16.3,45910.0],["2013-06-27",16.4339,16.7954,16.3603,16.7418,59461.0],["2013-06-28",16.695,16.695,16.387,16.4138,181421.0],["2013-07-01",16.4741,16.6146,16.1527,16.387,50233.0],["2013-07-02",16.5209,17.1234,16.4741,17.1167,65653.0],["2013-07-03",16.9828,17.525,16.9828,17.4916,31191.0],["2013-07-05",17.7526,17.9066,17.4581,17.8932,70793.0],["2013-07-08",17.9601,18.2346,17.9133,18.161,93339.0],["2013-07-09",18.2145,18.3417,18.007,18.2011,64485.0],["2013-07-10",18.1476,18.4421,18.0003,18.3886,40069.0],["2013-07-11",18.5626,19.0513,18.5157,18.7835,78737.0],["2013-07-12",18.7166,19.0245,18.6563,18.8638,44742.0],["2013-07-15",18.8237,18.9642,18.5024,18.5693,65186.0],["2013-07-16",18.6362,18.6362,18.161,18.248,72896.0],["2013-07-17",18.3484,18.3484,18.1409,18.2346,40303.0],["2013-07-18",18.2346,18.3819,18.2212,18.2681,49765.0],["2013-07-19",18.2547,18.2547,18.0739,18.1877,68573.0],["2013-07-22",18.1877,18.2748,18.094,18.2011,84227.0],["2013-07-23",18.2212,18.2748,17.9267,18.1877,88199.0],["2013-07-24",18.2614,18.2614,17.4179,17.5183,50466.0],["2013-07-25",17.438,17.8263,17.4313,17.7861,117755.0],["2013-07-26",17.5987,17.5987,16.956,17.5451,92989.0],["2013-07-29",17.4514,17.5652,17.023,17.0899,49649.0],["2013-07-30",17.2238,17.2372,16.3536,16.5008,106657.0],["2013-07-31",16.5343,16.6347,16.0122,16.0992,159576.0],["2013-08-01",16.3201,16.5945,16.2398,16.5611,62382.0],["2013-08-02",16.5343,16.8556,16.2598,16.8021,74181.0],["2013-08-05",16.7217,17.1769,16.695,17.0765,114951.0],["2013-08-06",17.0698,17.0698,16.6414,16.7619,49415.0],["2013-08-07",16.6682,17.284,16.5945,17.0631,64485.0],["2013-08-08",17.2171,17.2238,16.782,16.8958,57125.0],["2013-08-09",16.8958,17.2506,16.8556,17.0029,65536.0],["2013-08-12",16.8958,17.0431,16.7753,16.9761,56307.0],["2013-08-13",16.9761,16.9761,16.4741,16.5812,60513.0],["2013-08-14",16.5343,16.5343,15.6172,16.0925,128969.0],["2013-08-15",15.885,15.885,15.4499,15.5034,80139.0],["2013-08-16",15.3963,15.6641,15.3963,15.4833,52102.0],["2013-08-19",15.49,15.5503,15.229,15.3829,121610.0],["2013-08-20",15.4365,15.6842,15.4365,15.5904,100582.0],["2013-08-21",15.5637,15.8314,15.4699,15.644,61681.0],["2013-08-22",15.644,15.9653,15.557,15.8515,99414.0],["2013-08-23",15.8515,15.8515,15.2691,15.3762,131189.0],["2013-08-26",15.4231,15.6507,15.2959,15.3628,40653.0],["2013-08-27",15.1553,15.4164,14.9679,15.0616,121376.0],["2013-08-28",15.0884,15.3695,14.9679,15.229,59578.0],["2013-08-29",15.1821,15.403,15.1286,15.3695,97895.0],["2013-08-30",15.3361,15.4633,15.0081,15.1085,251981.0],["2013-09-03",15.162,15.162,14.6533,14.9679,326278.0],["2013-09-04",15.0082,16.5548,14.9679,15.1696,1107687.0],["2013-09-05",15.2234,15.8488,15.1965,15.8219,91704.0],["2013-09-06",15.9362,16.1715,15.4655,16.0572,146492.0],["2013-09-09",16.1715,16.3329,16.0639,16.3127,53270.0],["2013-09-10",16.4472,16.4472,15.8555,16.1648,71377.0],["2013-09-11",16.1715,16.4808,16.0841,16.3867,95676.0],["2013-09-12",16.3867,16.3867,16.1043,16.2993,64952.0],["2013-09-13",16.4001,16.4808,16.0101,16.111,45910.0],["2013-09-16",16.3262,16.4472,15.9429,16.1581,66938.0],["2013-09-17",16.185,16.3463,16.1177,16.3463,48714.0],["2013-09-18",16.3867,16.7027,16.2925,16.6086,63316.0],["2013-09-19",16.6893,16.6893,16.5615,16.6758,59228.0],["2013-09-20",16.7901,16.9179,16.7565,16.7969,111213.0],["2013-09-23",16.7901,16.8843,16.6691,16.8506,58760.0],["2013-09-24",16.8507,16.9044,16.6825,16.8036,93106.0],["2013-09-25",16.8439,17.16,16.6489,16.9313,83176.0],["2013-09-26",17.0255,17.16,16.7162,16.8103,116002.0],["2013-09-27",16.6825,16.8506,16.5951,16.7969,58293.0],["2013-09-30",16.6557,16.8238,16.5212,16.7767,123946.0],["2013-10-01",16.817,17.012,16.7767,16.9044,66587.0],["2013-10-02",16.7767,16.9179,16.6691,16.8103,126166.0],["2013-10-03",16.7296,16.8305,16.4741,16.5548,73597.0],["2013-10-04",16.5481,16.9044,16.5413,16.6019,114717.0],["2013-10-07",16.4001,16.9112,16.3598,16.4069,54088.0],["2013-10-08",16.4539,16.4539,16.0774,16.1513,60045.0],["2013-10-09",16.185,16.4203,16.0975,16.2388,54321.0],["2013-10-10",16.4741,16.6893,16.4203,16.4741,60630.0],["2013-10-11",16.3732,16.7296,16.1312,16.6691,57008.0],["2013-10-14",16.5951,16.8439,16.4539,16.8372,44859.0],["2013-10-15",16.817,16.9179,16.7431,16.8305,42055.0],["2013-10-16",16.9986,17.1263,16.8103,16.8776,73246.0],["2013-10-17",16.7632,16.9717,16.7632,16.891,75349.0],["2013-10-18",17.0725,17.3415,16.9112,17.3012,113199.0],["2013-10-21",17.2944,17.4424,17.0457,17.1734,136679.0],["2013-10-22",17.3482,17.55,17.2339,17.3079,57826.0],["2013-10-23",17.1869,17.2474,17.0725,17.1532,57475.0],["2013-10-24",17.3079,17.3348,16.9582,17.2003,48363.0],["2013-10-25",18.1551,18.2493,17.6575,18.0744,98362.0],["2013-10-28",18.1955,19.4798,17.9736,18.0744,132708.0],["2013-10-29",18.0341,18.3232,17.8324,18.2762,131423.0],["2013-10-30",18.3098,18.33,17.8593,17.9467,109110.0],["2013-10-31",17.9131,18.1686,17.866,17.9534,91236.0],["2013-11-01",17.9265,18.1148,17.597,18.061,155137.0],["2013-11-04",18.1887,18.6796,17.8525,18.5855,248476.0],["2013-11-05",20.8383,20.9861,20.288,20.7561,155795.0],["2013-11-06",20.9286,20.9286,20.6329,20.7726,79969.0],["2013-11-07",20.8958,20.9943,20.3208,20.8301,135724.0],["2013-11-08",20.8465,21.5939,20.7479,21.52,113422.0],["2013-11-11",21.5365,21.5365,21.1011,21.1833,23789.0],["2013-11-12",21.0929,21.4379,21.019,21.3886,67543.0],["2013-11-13",21.249,21.5365,21.1997,21.5365,36320.0],["2013-11-14",21.5857,21.6432,21.3557,21.5939,63720.0],["2013-11-15",21.5693,21.9389,21.2572,21.8404,90376.0],["2013-11-18",21.9225,21.9636,21.6268,21.9143,64782.0],["2013-11-19",21.9471,21.9554,21.7089,21.7993,78694.0],["2013-11-20",21.8568,21.9471,21.4707,21.5939,64676.0],["2013-11-21",21.7089,22.1689,21.6761,21.8568,57348.0],["2013-11-22",21.9225,22.1032,21.8321,21.9143,100465.0],["2013-11-25",21.9471,22.1114,21.7336,21.8157,78482.0],["2013-11-26",21.7911,21.9471,21.5282,21.6925,54799.0],["2013-11-27",21.7664,22.1278,21.6432,22.095,124148.0],["2013-11-29",22.2346,22.3332,21.9225,22.1771,25700.0],["2013-12-02",22.1196,22.1196,21.405,21.6597,108112.0],["2013-12-03",21.5611,21.7418,21.4297,21.6679,50445.0],["2013-12-04",21.5611,21.5611,21.2325,21.249,56923.0],["2013-12-05",21.2818,21.3804,21.1915,21.29,54481.0],["2013-12-06",21.4379,21.9307,21.4379,21.6843,98023.0],["2013-12-09",21.7664,21.7829,21.5365,21.7418,30267.0],["2013-12-10",21.7664,21.865,21.5611,21.5857,71897.0],["2013-12-11",21.6679,21.7664,21.1258,21.52,62977.0],["2013-12-12",21.479,21.9143,21.4543,21.7829,51401.0],["2013-12-13",21.8979,21.9389,21.5282,21.8404,86978.0],["2013-12-16",21.9964,22.4892,21.9964,22.2264,146662.0],["2013-12-17",22.2757,22.4892,22.0211,22.4564,80500.0],["2013-12-18",22.4646,23.1819,22.2998,23.1406,102908.0],["2013-12-19",23.0912,23.1324,22.4317,22.6048,114377.0],["2013-12-20",22.7614,23.1241,22.7367,22.9345,272828.0],["2013-12-23",23.1077,23.1571,22.712,22.9181,77526.0],["2013-12-24",23.0582,23.1406,22.8439,23.017,27612.0],["2013-12-26",23.3302,23.4044,22.918,22.9675,49914.0],["2013-12-27",23.0747,23.1983,22.7037,22.951,62764.0],["2013-12-30",23.0005,23.1159,22.6542,22.7037,71154.0],["2013-12-31",22.8026,23.1077,22.6625,22.9016,72322.0],["2014-01-02",22.8521,22.8521,22.3904,22.5553,72004.0],["2014-01-03",22.5553,22.7779,22.4811,22.6048,48002.0],["2014-01-06",22.6378,22.7861,21.9123,21.9288,61915.0],["2014-01-07",22.0607,22.2008,21.9205,22.0359,72747.0],["2014-01-08",22.2008,22.2091,21.7474,22.1019,166522.0],["2014-01-09",22.2091,22.6707,22.2091,22.58,94624.0],["2014-01-10",22.6213,23.2066,22.5471,22.6707,104607.0],["2014-01-13",22.5636,22.9098,22.3162,22.5058,65844.0],["2014-01-14",22.5388,23.0005,22.5388,22.7779,34196.0],["2014-01-15",22.7779,23.2561,22.7779,23.0994,48002.0],["2014-01-16",23.0005,23.1654,22.7037,23.1077,69242.0],["2014-01-17",23.0417,23.3385,22.918,23.3302,92819.0],["2014-01-21",23.4621,23.594,22.8521,23.0087,77207.0],["2014-01-22",22.951,23.4622,22.8686,23.2313,71685.0],["2014-01-23",23.2396,23.2973,22.9758,23.1241,117457.0],["2014-01-24",22.918,23.3138,22.4234,22.58,112572.0],["2014-01-27",22.7367,22.9675,22.4234,22.679,139653.0],["2014-01-28",22.7614,22.8274,22.4811,22.5553,95261.0],["2014-01-29",22.4234,22.5471,21.5661,21.8876,104395.0],["2014-01-30",22.1184,22.613,21.8876,22.242,103757.0],["2014-01-31",21.8299,22.0607,21.4177,21.6732,102271.0],["2014-02-03",21.5248,21.5908,20.7664,21.3764,156326.0],["2014-02-04",21.4341,21.5413,20.9148,20.9807,166946.0],["2014-02-05",22.4151,22.6112,21.7987,22.3871,155600.0],["2014-02-06",22.5178,22.8447,22.4151,22.6859,119600.0],["2014-02-07",21.9014,23.3304,21.9014,23.1529,164100.0],["2014-02-10",23.0689,23.2276,21.7987,22.1442,142000.0],["2014-02-11",22.2657,22.4431,22.0976,22.2843,71700.0],["2014-02-12",22.331,22.5365,22.0135,22.1536,64200.0],["2014-02-13",21.9107,22.2283,21.8547,22.1162,44600.0],["2014-02-14",22.1442,22.2283,21.7707,22.1723,98300.0],["2014-02-18",22.303,22.9661,22.303,22.5645,79700.0],["2014-02-19",22.4338,22.6953,21.752,21.78,59700.0],["2014-02-20",21.8267,22.275,21.8267,22.0695,44600.0],["2014-02-21",22.1629,22.247,21.7426,21.8921,47400.0],["2014-02-24",21.8547,22.5552,21.7333,22.4338,100900.0],["2014-02-25",22.4338,22.5645,22.3124,22.4805,59400.0],["2014-02-26",22.4338,22.8447,22.4338,22.6206,45400.0],["2014-02-27",22.6019,22.7513,22.3591,22.5365,56000.0],["2014-02-28",22.5645,22.6392,22.1909,22.4618,47900.0],["2014-03-03",22.1629,22.7793,22.0042,22.7233,95800.0],["2014-03-04",22.9194,23.9094,22.9194,23.4144,226400.0],["2014-03-05",23.3024,23.704,23.237,23.6666,63200.0],["2014-03-06",23.6666,23.8534,23.1996,23.6479,44400.0],["2014-03-07",23.8441,23.9094,23.3491,23.7133,93900.0],["2014-03-10",23.4985,23.6292,22.6206,22.8634,85000.0],["2014-03-11",22.7793,23.1903,22.4338,22.7326,179200.0],["2014-03-12",22.6576,22.7983,22.2825,22.3575,71900.0],["2014-03-13",22.5076,22.592,22.1324,22.2168,124700.0],["2014-03-14",22.0762,22.6107,22.0011,22.2731,145300.0],["2014-03-17",22.3669,22.4888,22.0856,22.17,97900.0],["2014-03-18",22.1981,22.3857,22.1512,22.32,67800.0],["2014-03-19",22.2919,22.3669,21.9167,22.1231,51100.0],["2014-03-20",22.0949,22.2731,21.8699,22.0574,103300.0],["2014-03-21",22.0762,22.2262,21.9355,22.0387,209700.0],["2014-03-24",22.1512,22.2544,21.8511,22.0762,99800.0],["2014-03-25",22.1418,22.2731,21.8792,22.1512,135600.0],["2014-03-26",22.3575,22.6857,22.0387,22.1887,111500.0],["2014-03-27",22.2544,22.3012,22.0574,22.1231,66800.0],["2014-03-28",22.0855,22.5076,22.0387,22.2544,58100.0],["2014-03-31",22.2919,22.7514,22.2919,22.5451,73600.0],["2014-04-01",22.5638,22.9202,22.4138,22.6107,127300.0],["2014-04-02",22.6951,22.9014,22.592,22.7514,55600.0],["2014-04-03",22.7045,23.0984,22.4888,22.6482,73900.0],["2014-04-04",22.817,22.817,22.3669,22.5076,119100.0],["2014-04-07",22.4419,22.7795,22.1887,22.7233,171500.0],["2014-04-08",22.7702,22.9202,22.592,22.7233,92500.0],["2014-04-09",22.8077,22.9765,22.5732,22.9483,63200.0],["2014-04-10",22.8639,22.9671,22.4701,22.6482,75600.0],["2014-04-11",22.4701,22.742,22.1043,22.4888,80600.0],["2014-04-14",22.7139,22.7139,22.2168,22.2731,120200.0],["2014-04-15",22.2731,22.3763,21.8511,21.9261,112400.0],["2014-04-16",22.0855,22.1231,21.8042,21.9261,101000.0],["2014-04-17",21.8511,22.1887,21.8511,21.973,98500.0],["2014-04-21",21.973,22.0762,21.6542,21.9261,59300.0],["2014-04-22",21.9824,22.1887,21.8511,22.0762,70700.0],["2014-04-23",22.0105,22.1137,21.5979,21.6166,94100.0],["2014-04-24",21.5791,21.6917,21.1102,21.6073,125500.0],["2014-04-25",22.17,23.933,22.17,23.164,291700.0],["2014-04-28",23.1734,23.3422,21.6635,21.7948,315100.0],["2014-04-29",21.9918,22.1043,21.4385,21.5416,236400.0],["2014-04-30",21.4853,21.7104,21.0821,21.6166,216500.0],["2014-05-01",21.5698,22.1324,21.2134,21.898,223500.0],["2014-05-02",21.9074,22.1981,21.7479,21.9543,289200.0],["2014-05-05",21.8792,22.2168,21.7854,22.1887,157900.0],["2014-05-06",22.0574,22.1606,21.6542,21.6917,99300.0],["2014-05-07",21.7854,21.9261,21.4853,21.6166,122100.0],["2014-05-08",21.7104,22.1793,21.5697,21.8323,121700.0],["2014-05-09",21.6917,21.898,21.4103,21.6166,74100.0],["2014-05-12",21.7667,23.2015,21.7667,22.9108,132500.0],["2014-05-13",22.7139,23.2391,22.6951,23.0515,192300.0],["2014-05-14",22.8921,23.0703,22.3481,22.3669,95200.0],["2014-05-15",22.3294,22.5357,22.1606,22.4044,129700.0],["2014-05-16",22.3481,22.7233,22.1887,22.6764,163800.0],["2014-05-19",22.6576,22.7889,22.4138,22.4794,102900.0],["2014-05-20",22.3575,22.3575,21.7104,21.898,99900.0],["2014-05-21",21.9261,22.0574,21.7198,21.7948,63600.0],["2014-05-22",21.7948,22.0762,21.6729,21.9449,101400.0],["2014-05-23",21.9074,22.0574,21.8511,22.0387,48300.0],["2014-05-27",22.1606,22.3669,21.8136,22.0293,90100.0],["2014-05-28",22.0668,22.1512,21.8511,21.973,87100.0],["2014-05-29",22.0762,22.2075,21.5698,21.6823,57400.0],["2014-05-30",21.7854,21.8417,21.4291,21.5135,58800.0],["2014-06-02",21.4853,21.4853,21.054,21.3822,86600.0],["2014-06-03",21.2228,21.2697,20.8664,20.9039,70400.0],["2014-06-04",20.8568,21.2242,20.6778,21.1017,118600.0],["2014-06-05",21.2242,22.2887,21.017,22.1757,93600.0],["2014-06-06",22.1757,22.6655,22.1757,22.2793,57600.0],["2014-06-09",22.2039,22.5902,22.138,22.43,46700.0],["2014-06-10",22.43,22.4865,22.1191,22.2981,38800.0],["2014-06-11",22.2228,22.2228,21.7706,21.9025,45300.0],["2014-06-12",21.7517,21.7517,21.309,21.422,39000.0],["2014-06-13",21.422,21.422,20.9698,21.0829,52900.0],["2014-06-16",21.1112,21.3938,21.0264,21.2713,62800.0],["2014-06-17",21.309,21.5727,21.2054,21.5351,54700.0],["2014-06-18",21.4974,21.7235,21.309,21.6952,49400.0],["2014-06-19",21.7894,21.9213,21.6858,21.8554,57300.0],["2014-06-20",21.8083,22.4112,21.7706,22.2416,137400.0],["2014-06-23",22.2228,22.2228,21.7517,21.9025,66800.0],["2014-06-24",21.8271,22.317,21.6858,21.7894,89100.0],["2014-06-25",21.6104,21.7235,21.3561,21.5445,68100.0],["2014-06-26",21.4974,21.5068,21.1583,21.2619,57100.0],["2014-06-27",21.1017,22.2699,21.1017,22.1945,372200.0],["2014-06-30",22.072,22.7409,21.9872,22.4583,115900.0],["2014-07-01",22.5054,23.1083,22.5054,22.7409,110500.0],["2014-07-02",22.6749,22.967,22.5619,22.7315,46000.0],["2014-07-03",22.8728,23.3909,22.7786,23.2684,34400.0],["2014-07-07",23.0894,23.259,22.4206,22.4771,81600.0],["2014-07-08",22.4017,22.4677,22.1662,22.2887,91300.0],["2014-07-09",22.317,22.3546,21.7141,21.8365,108900.0],["2014-07-10",21.4974,21.6952,21.3184,21.4691,102900.0],["2014-07-11",21.4785,21.5633,21.1677,21.488,75600.0],["2014-07-14",21.7612,21.7706,21.4597,21.7517,71200.0],["2014-07-15",21.7329,21.9213,21.4126,21.5445,63300.0],["2014-07-16",21.6858,21.6858,21.2525,21.4597,46400.0],["2014-07-17",21.3372,21.3372,20.9416,21.0358,67800.0],["2014-07-18",20.9698,21.5727,20.8568,21.4503,61200.0],["2014-07-21",21.3561,21.4597,20.9887,21.3655,54100.0],["2014-07-22",21.488,21.667,21.1112,21.2148,30900.0],["2014-07-23",21.2336,21.488,20.9887,21.3278,45400.0],["2014-07-24",21.4126,21.5256,20.8851,21.0735,54300.0],["2014-07-25",20.6307,21.4314,20.4988,20.7343,91100.0],["2014-07-28",20.7249,20.7249,20.301,20.3481,105400.0],["2014-07-29",20.4706,20.8191,20.3669,20.6495,47100.0],["2014-07-30",20.7626,20.8756,20.3198,20.4329,46600.0],["2014-07-31",20.4329,20.4423,19.9619,19.9901,95900.0],["2014-08-01",20.0655,20.1126,19.6039,19.7829,121900.0],["2014-08-04",19.7829,19.9713,19.359,19.7546,77800.0],["2014-08-05",19.585,20.1126,19.5474,20.0466,104500.0],["2014-08-06",19.943,20.5553,19.8677,20.4611,54200.0],["2014-08-07",20.5836,20.7814,20.2068,20.6307,88100.0],["2014-08-08",20.593,20.9039,20.5271,20.6495,58500.0],["2014-08-11",20.6872,21.2148,20.6872,20.8568,46900.0],["2014-08-12",20.772,20.8191,20.3387,20.6872,68900.0],["2014-08-13",20.8285,20.8756,20.6778,20.7155,32000.0],["2014-08-14",20.8191,20.9322,20.5553,20.7061,55000.0],["2014-08-15",20.9322,20.9322,20.3104,20.6495,72600.0],["2014-08-18",20.7909,21.1394,20.7061,20.9227,44400.0],["2014-08-19",20.9793,21.2807,20.9604,21.0546,32300.0],["2014-08-20",20.9981,21.3184,20.6684,21.0735,52500.0],["2014-08-21",21.0546,21.1583,20.6119,20.9981,44000.0],["2014-08-22",21.017,21.1865,20.8662,20.951,27900.0],["2014-08-25",21.1206,21.1206,20.7249,20.951,33700.0],["2014-08-26",21.0358,21.0358,20.7061,20.8756,39900.0],["2014-08-27",20.9604,20.9887,20.6684,20.9227,22600.0],["2014-08-28",20.8003,20.838,20.4329,20.6778,34000.0],["2014-08-29",20.8003,20.8568,20.4611,20.6684,45300.0],["2014-09-02",20.7814,21.2054,20.6684,20.9887,110200.0],["2014-09-03",21.1112,21.2525,20.9039,21.0264,71500.0],["2014-09-04",21.1206,21.3278,20.9322,21.0546,48900.0],["2014-09-05",20.9793,21.2525,20.9133,21.2336,39800.0],["2014-09-08",21.1677,21.1865,20.838,21.1394,52300.0],["2014-09-09",21.064,21.064,20.6119,20.6872,55400.0],["2014-09-10",20.7535,21.1415,20.5169,20.8103,69400.0],["2014-09-11",20.7913,20.9806,20.5074,20.886,76500.0],["2014-09-12",20.9427,20.9806,20.479,20.6494,42400.0],["2014-09-15",20.7345,20.8008,20.3371,20.4317,146800.0],["2014-09-16",20.3844,20.621,20.11,20.2424,66700.0],["2014-09-17",20.2141,20.356,19.9964,20.1857,60400.0],["2014-09-18",20.2898,20.3844,20.1289,20.2614,47700.0],["2014-09-19",20.2898,20.7346,19.8734,20.3749,164400.0],["2014-09-22",20.3371,20.3465,20.091,20.2519,52300.0],["2014-09-23",20.1857,20.3276,19.8166,19.8261,53100.0],["2014-09-24",19.8544,20.2235,19.4948,19.7598,42400.0],["2014-09-25",19.722,19.722,19.1352,19.5138,48500.0],["2014-09-26",19.5422,19.845,19.4002,19.7409,41600.0],["2014-09-29",19.5232,19.8639,19.4948,19.7882,70200.0],["2014-09-30",19.8355,19.9302,19.5421,19.5421,90900.0],["2014-10-01",19.5516,19.6084,19.0027,19.1731,89100.0],["2014-10-02",19.1258,19.5516,18.8513,19.4759,88100.0],["2014-10-03",19.6557,19.7693,19.4286,19.7125,91700.0],["2014-10-06",19.7314,19.9302,19.4286,19.6841,126100.0],["2014-10-07",19.6084,19.7882,19.4002,19.438,73500.0],["2014-10-08",19.4002,19.9302,19.4002,19.8828,80300.0],["2014-10-09",19.9491,19.968,19.5232,19.5421,143500.0],["2014-10-10",19.5611,20.2708,19.5611,19.7977,124300.0],["2014-10-13",19.8639,20.5642,19.6841,20.3182,101900.0],["2014-10-14",20.5264,20.5264,20.1384,20.3749,133800.0],["2014-10-15",20.0816,20.4128,19.9396,20.2235,90800.0],["2014-10-16",20.0626,20.4885,19.8639,20.1951,84400.0],["2014-10-17",20.498,20.5169,20.0437,20.0626,92500.0],["2014-10-20",20.0248,20.233,20.0248,20.1667,67500.0],["2014-10-21",20.2046,20.7346,20.1667,20.6305,39100.0],["2014-10-22",20.621,20.7819,20.4223,20.4601,45900.0],["2014-10-23",20.6683,20.9995,20.6494,20.7629,37200.0],["2014-10-24",20.8292,20.9617,20.6778,20.7819,35200.0],["2014-10-27",20.7819,20.8292,20.4506,20.479,78700.0],["2014-10-28",20.6399,21.4822,20.6399,21.4727,65800.0],["2014-10-29",21.5295,21.7661,21.3213,21.6525,72800.0],["2014-10-30",21.5863,21.9459,21.4822,21.8891,71600.0],["2014-10-31",22.7503,24.7471,22.5326,24.1414,250800.0],["2014-11-03",24.236,24.236,22.7976,23.072,131600.0],["2014-11-04",22.8449,23.1383,22.5799,23.1004,97500.0],["2014-11-05",23.3559,23.4317,23.0153,23.1667,73500.0],["2014-11-06",23.2708,23.3086,22.9963,23.1194,53700.0],["2014-11-07",23.1477,23.1572,22.6462,22.9017,59400.0],["2014-11-10",22.9585,23.2897,22.7881,23.2897,46500.0],["2014-11-11",23.2897,23.46,23.2235,23.3465,88900.0],["2014-11-12",23.214,23.6588,23.1099,23.6304,55900.0],["2014-11-13",23.6966,23.8007,22.9206,23.0153,46400.0],["2014-11-14",23.0815,23.1383,22.7881,22.8733,61400.0],["2014-11-17",22.7976,23.1856,22.7314,23.0247,52300.0],["2014-11-18",23.1477,23.3938,23.1004,23.1667,61700.0],["2014-11-19",23.2045,23.2045,22.2392,22.3339,73200.0],["2014-11-20",22.173,22.7881,22.0784,22.5989,141100.0],["2014-11-21",22.9963,23.0626,22.6746,22.8638,61500.0],["2014-11-24",22.9679,23.2802,22.9679,23.091,114600.0],["2014-11-25",23.2424,23.4033,23.0058,23.1667,112500.0],["2014-11-26",23.2329,23.3086,23.0531,23.091,89200.0],["2014-11-28",23.1951,23.3749,22.6462,22.7408,46300.0],["2014-12-01",22.7503,24.0373,22.6556,23.8291,143300.0],["2014-12-02",23.8764,24.1225,23.6682,23.9711,124800.0],["2014-12-03",24.0089,24.3496,23.8102,23.9805,131200.0],["2014-12-04",24.0562,24.1036,23.5074,23.725,161400.0],["2014-12-05",23.8954,24.1982,23.7818,24.113,192700.0],["2014-12-08",24.7944,25.0878,24.4442,24.5767,313600.0],["2014-12-09",24.3875,25.2108,24.113,25.1729,253200.0],["2014-12-10",25.154,25.2676,24.5578,24.5767,179500.0],["2014-12-11",24.7282,24.9931,24.5105,24.5767,150100.0],["2014-12-12",24.2834,24.4916,23.867,24.0752,86700.0],["2014-12-15",24.2739,24.3685,23.4884,23.9332,251700.0],["2014-12-16",23.8197,24.1698,23.744,23.8859,234800.0],["2014-12-17",23.9429,24.684,23.6389,24.665,164900.0],["2014-12-18",25.0545,25.2826,24.4845,24.532,146600.0],["2014-12-19",24.5985,24.627,24.1519,24.608,323800.0],["2014-12-22",24.7695,24.9975,24.2754,24.4845,381700.0],["2014-12-23",24.722,25.1591,24.418,25.1115,130500.0],["2014-12-24",25.0735,25.2351,24.836,25.2066,47900.0],["2014-12-26",25.1876,25.7481,25.1876,25.4631,97300.0],["2014-12-29",25.5581,26.0427,25.5011,25.9001,114100.0],["2014-12-30",25.8336,25.9476,25.6246,25.7196,109600.0],["2014-12-31",25.8716,25.9191,25.3016,25.3301,65500.0],["2015-01-02",25.5201,25.5866,24.703,25.1781,93200.0],["2015-01-05",25.121,25.7101,24.9785,25.5866,209600.0],["2015-01-06",25.5961,25.7766,24.874,25.1401,147800.0],["2015-01-07",25.3776,25.7576,25.1591,25.7101,108900.0],["2015-01-08",25.9001,26.2897,25.7386,26.2707,219600.0],["2015-01-09",26.3942,26.4607,25.7671,25.8906,93700.0],["2015-01-12",25.8906,26.8123,25.7291,26.6127,242500.0],["2015-01-13",26.8978,27.3823,26.5082,26.8503,153200.0],["2015-01-14",26.5842,26.8408,26.2422,26.5462,54700.0],["2015-01-15",26.6792,26.7742,26.0522,26.2897,111200.0],["2015-01-16",26.2422,26.8313,26.2422,26.5462,82800.0],["2015-01-20",26.4987,26.8883,26.1282,26.4797,149100.0],["2015-01-21",26.5082,26.9738,26.2802,26.6032,140500.0],["2015-01-22",26.6032,26.6602,26.1567,26.5652,129500.0],["2015-01-23",26.5652,26.5842,26.2802,26.4892,64000.0],["2015-01-26",26.3752,26.6982,26.1282,26.6982,79200.0],["2015-01-27",26.4607,26.6317,26.3372,26.5842,96500.0],["2015-01-28",26.6032,26.6032,26.2137,26.4037,100200.0],["2015-01-29",26.3847,26.4512,26.1282,26.4037,138100.0],["2015-01-30",26.1282,26.3372,25.5866,25.6341,111000.0],["2015-02-02",25.7766,26.2327,25.1496,26.1947,135700.0],["2015-02-03",26.3467,27.0878,26.2612,26.7838,125700.0],["2015-02-04",26.5937,26.7552,26.0237,26.4417,127600.0],["2015-02-05",26.3562,27.0213,26.2897,26.9168,145700.0],["2015-02-06",26.0902,26.0997,23.5914,24.8835,466300.0],["2015-02-09",23.8954,24.5415,23.4964,24.0949,375800.0],["2015-02-10",24.1139,24.2374,23.7054,24.1139,176000.0],["2015-02-11",24.0569,24.513,23.8669,24.2754,242300.0],["2015-02-12",24.323,24.7315,24.2184,24.665,136300.0],["2015-02-13",24.7125,24.969,24.665,24.912,187500.0],["2015-02-17",24.9405,25.8526,24.893,25.5581,200600.0],["2015-02-18",25.4441,25.8146,25.3396,25.7196,123800.0],["2015-02-19",25.7101,26.1377,25.5296,25.9476,144600.0],["2015-02-20",25.9762,25.9762,25.2256,25.3111,122100.0],["2015-02-23",25.4251,25.5201,24.95,25.3586,110300.0],["2015-02-24",25.4156,26.0332,25.4156,25.9857,105100.0],["2015-02-25",25.9192,26.1662,25.8811,26.1377,145700.0],["2015-02-26",26.1472,26.3277,26.0142,26.0712,50900.0],["2015-02-27",26.0522,26.0902,25.2161,25.2351,78200.0],["2015-03-02",25.1876,26.0522,25.1781,26.0332,101600.0],["2015-03-03",25.8811,26.0047,25.6246,25.6721,126000.0],["2015-03-04",25.5011,25.6246,25.1781,25.5866,97500.0],["2015-03-05",25.5866,25.7196,25.3016,25.5106,59200.0],["2015-03-06",25.2826,25.6436,25.1115,25.3586,103200.0],["2015-03-09",25.3396,25.6436,25.3396,25.5676,57700.0],["2015-03-10",25.4156,25.5961,25.1971,25.5201,102200.0],["2015-03-11",25.5106,25.6155,25.3866,25.5773,95700.0],["2015-03-12",25.8157,26.2353,25.8157,26.1209,84600.0],["2015-03-13",26.1686,26.4261,25.9302,26.3021,85600.0],["2015-03-16",26.5405,26.6359,25.9016,26.1209,109900.0],["2015-03-17",25.9683,26.0923,25.4629,26.0732,97600.0],["2015-03-18",25.9493,26.531,25.8253,26.5215,78100.0],["2015-03-19",26.3784,26.5882,26.1018,26.2544,57300.0],["2015-03-20",26.4547,26.7026,26.14,26.5977,109400.0],["2015-03-23",26.6359,27.1413,26.6073,27.0174,90400.0],["2015-03-24",27.0174,27.0841,26.4356,26.798,67500.0],["2015-03-25",26.8648,26.8838,26.3307,26.4165,104600.0],["2015-03-26",26.3116,26.4165,26.1495,26.2449,63000.0],["2015-03-27",26.1972,26.2449,25.8825,26.14,46800.0],["2015-03-30",26.2258,27.065,26.2258,26.9411,69000.0],["2015-03-31",26.9411,26.9411,26.3784,26.531,139000.0],["2015-04-01",26.6073,26.7217,26.1018,26.283,117600.0],["2015-04-02",26.3689,26.5119,26.14,26.1781,55000.0],["2015-04-06",25.9874,26.1686,25.8443,26.0923,109800.0],["2015-04-07",26.1209,26.2544,25.7585,25.8157,62000.0],["2015-04-08",25.8157,25.8253,25.6536,25.7204,108600.0],["2015-04-09",25.6536,25.892,25.2435,25.5487,59000.0],["2015-04-10",25.5392,25.749,25.3771,25.482,51700.0],["2015-04-13",25.4152,25.7681,25.4152,25.6155,67100.0],["2015-04-14",25.625,25.8062,25.2531,25.6155,123600.0],["2015-04-15",25.7299,25.7585,25.5106,25.5487,110800.0],["2015-04-16",25.5678,25.7871,25.3866,25.7394,107900.0],["2015-04-17",25.501,25.6441,25.3389,25.5582,111500.0],["2015-04-20",25.5869,25.8157,25.5296,25.7013,94500.0],["2015-04-21",25.7108,26.1018,25.6536,25.8539,77500.0],["2015-04-22",25.8539,25.9397,25.6345,25.7681,36200.0],["2015-04-23",25.6822,25.9111,25.5582,25.8348,44200.0],["2015-04-24",25.9206,25.9492,25.6631,25.7013,53500.0],["2015-04-27",25.6918,26.1686,25.3961,25.4724,104000.0],["2015-04-28",25.4343,25.9397,25.4152,25.9206,74900.0],["2015-04-29",25.9016,25.9111,25.5106,25.6441,54500.0],["2015-04-30",25.5582,25.7967,25.1768,25.3389,137900.0],["2015-05-01",25.4915,26.0732,25.0147,25.3866,101700.0],["2015-05-04",25.5296,25.9588,25.2531,25.2817,107500.0],["2015-05-05",25.2721,25.6155,24.9956,25.3294,128600.0],["2015-05-06",25.3961,25.5201,25.1672,25.501,67000.0],["2015-05-07",25.6536,26.8362,25.5773,26.7408,132100.0],["2015-05-08",26.798,26.9411,26.655,26.798,70400.0],["2015-05-11",26.7503,27.2081,26.7217,26.7217,88900.0],["2015-05-12",26.5787,26.8838,26.2926,26.6168,57100.0],["2015-05-13",26.6168,26.6645,25.8825,25.9111,73300.0],["2015-05-14",25.9111,26.3116,25.9111,26.2067,54300.0],["2015-05-15",26.1495,26.2353,25.6059,25.8157,96100.0],["2015-05-18",25.9302,26.3879,25.6441,26.1781,136300.0],["2015-05-19",26.1114,26.3307,25.9206,26.2163,71600.0],["2015-05-20",26.2067,26.4547,26.0828,26.2353,76300.0],["2015-05-21",26.1686,26.3879,25.9969,26.2353,67200.0],["2015-05-22",26.1304,26.1686,25.7299,25.7967,77600.0],["2015-05-26",25.7204,25.8348,25.4438,25.7394,109200.0],["2015-05-27",25.6536,26.016,25.4533,25.9302,41000.0],["2015-05-28",25.8062,25.9302,25.4343,25.6059,129200.0],["2015-05-29",25.5773,25.8634,25.5106,25.5964,75800.0],["2015-06-01",25.7299,26.1495,25.5487,25.8634,93200.0],["2015-06-02",25.6631,25.9397,25.4724,25.5869,105100.0],["2015-06-03",25.7017,26.0846,25.6922,26.0559,39900.0],["2015-06-04",25.8166,25.9889,25.472,25.6922,32100.0],["2015-06-05",25.5486,25.7592,25.3571,25.7017,40500.0],["2015-06-08",25.5677,25.8262,25.5486,25.7209,54500.0],["2015-06-09",25.6826,25.7975,25.4337,25.6826,36900.0],["2015-06-10",25.7304,26.3718,25.7304,25.9697,66100.0],["2015-06-11",25.9793,25.9793,25.7209,25.9219,20700.0],["2015-06-12",25.7687,25.9506,25.7113,25.874,32200.0],["2015-06-15",25.7113,25.8262,25.3954,25.7304,55700.0],["2015-06-16",25.6921,26.0846,25.4624,25.9123,52400.0],["2015-06-17",26.0272,26.0272,25.6539,25.7687,39300.0],["2015-06-18",25.8645,26.3239,25.7592,26.2186,80300.0],["2015-06-19",26.3048,26.6972,26.1995,26.6015,88100.0],["2015-06-22",26.6781,26.9748,26.6398,26.8408,37300.0],["2015-06-23",26.927,27.0323,26.6685,26.8025,46800.0],["2015-06-24",26.6685,26.8121,26.3239,26.3909,56800.0],["2015-06-25",26.3909,26.6015,26.3239,26.592,65200.0],["2015-06-26",26.6781,27.0323,26.4484,26.9366,164900.0],["2015-06-29",26.8121,26.8313,25.8453,25.9315,50100.0],["2015-06-30",26.008,26.0655,25.5486,25.9506,91100.0],["2015-07-01",26.075,26.3335,25.606,25.6539,70000.0],["2015-07-02",25.7304,25.9985,25.3667,25.9123,111000.0],["2015-07-06",25.807,26.0463,25.5773,25.9219,45900.0],["2015-07-07",25.9793,25.9793,25.3667,25.5486,78300.0],["2015-07-08",25.3667,25.472,25.0987,25.1944,114700.0],["2015-07-09",25.4624,25.6156,25.0317,25.271,83800.0],["2015-07-10",25.539,25.9123,25.539,25.874,37500.0],["2015-07-13",25.874,26.1612,25.7496,26.0846,46100.0],["2015-07-14",26.1325,26.2282,26.0176,26.1612,35500.0],["2015-07-15",26.1325,26.1325,25.6539,25.7113,33000.0],["2015-07-16",25.7592,26.1229,25.7017,25.8262,31600.0],["2015-07-17",25.8262,25.8262,25.5581,25.74,38900.0],["2015-07-20",25.6826,25.8166,25.3667,25.472,57600.0],["2015-07-21",25.4816,25.7113,25.2327,25.338,33200.0],["2015-07-22",25.2423,25.5294,25.1848,25.271,41100.0],["2015-07-23",25.3571,25.4528,24.6679,24.7349,42200.0],["2015-07-24",24.6488,24.6488,24.1031,24.1606,57500.0],["2015-07-27",24.1893,24.4382,24.0074,24.3233,48700.0],["2015-07-28",24.4286,24.4573,24.017,24.3042,37700.0],["2015-07-29",24.218,24.6392,24.218,24.3042,43400.0],["2015-07-30",23.9979,24.5243,23.9404,24.218,87900.0],["2015-07-31",25.0508,28.2863,25.0508,27.4439,157200.0],["2015-08-03",27.4439,28.1618,27.4439,27.6928,242500.0],["2015-08-04",27.7023,28.1618,27.597,27.7215,60000.0],["2015-08-05",27.8364,27.9895,27.4822,27.7502,75900.0],["2015-08-06",27.7311,27.9991,27.6449,27.6736,79500.0],["2015-08-07",27.4918,27.7023,27.0131,27.1567,82800.0],["2015-08-10",27.2046,27.5492,27.1567,27.53,65700.0],["2015-08-11",27.2429,27.7215,27.1567,27.6928,46500.0],["2015-08-12",27.4247,27.6258,27.1184,27.2907,43600.0],["2015-08-13",27.2237,27.4726,27.0131,27.0514,46400.0],["2015-08-14",26.9557,27.3577,26.8887,27.0323,73900.0],["2015-08-17",26.9078,27.5779,26.9078,27.5588,73600.0],["2015-08-18",27.4726,27.5396,27.262,27.4439,41400.0],["2015-08-19",27.2237,27.4343,26.9078,27.1567,28900.0],["2015-08-20",26.9557,26.9748,26.2186,26.2378,41000.0],["2015-08-21",25.9315,26.659,25.6539,26.2761,116400.0],["2015-08-24",25.1561,26.3814,24.9168,25.9985,116600.0],["2015-08-25",26.5537,26.6972,25.9219,26.0655,146400.0],["2015-08-26",26.5728,26.6494,25.7879,26.1229,108400.0],["2015-08-27",26.1899,26.8983,25.7687,26.7451,113100.0],["2015-08-28",26.6398,26.9174,26.0942,26.726,59900.0],["2015-08-31",26.5824,26.7643,25.8549,26.1708,60900.0],["2015-09-01",25.8549,26.1325,25.2327,25.405,61700.0],["2015-09-02",25.6826,25.8453,25.4145,25.7879,50600.0],["2015-09-03",25.8932,26.1995,25.7496,25.9793,60500.0],["2015-09-04",25.6156,25.874,25.4528,25.6443,32100.0],["2015-09-08",25.9219,26.2378,25.8549,26.0942,60300.0],["2015-09-09",26.4112,26.8148,26.3728,26.5746,95300.0],["2015-09-10",26.4593,27.1895,26.4593,27.103,56600.0],["2015-09-11",26.9012,27.1606,26.8532,27.151,40300.0],["2015-09-14",27.1318,27.2279,26.9781,27.0357,13700.0],["2015-09-15",27.0165,27.4008,26.7187,27.3144,27700.0],["2015-09-16",27.3624,27.5834,27.2183,27.5065,54100.0],["2015-09-17",27.5161,27.9004,27.5161,27.7467,51900.0],["2015-09-18",27.4296,27.8428,27.4296,27.6698,97400.0],["2015-09-21",27.8236,28.1406,27.7083,27.8524,63700.0],["2015-09-22",27.641,27.8043,27.4873,27.6602,46500.0],["2015-09-23",27.6891,27.8716,27.5642,27.6987,28400.0],["2015-09-24",27.6506,27.8908,27.4969,27.7467,107600.0],["2015-09-25",27.9773,28.5826,27.6314,28.0157,95300.0],["2015-09-28",28.0157,28.0157,27.4969,27.6602,82700.0],["2015-09-29",27.7275,27.9292,27.5161,27.8043,144200.0],["2015-09-30",28.1022,28.1022,27.0453,27.8524,211200.0],["2015-10-01",27.8139,28.0637,27.4873,27.6602,100300.0],["2015-10-02",27.3047,27.8236,27.3047,27.7275,104300.0],["2015-10-05",27.9388,28.4961,27.8139,28.4384,96500.0],["2015-10-06",28.4673,28.7363,27.8812,28.1598,224300.0],["2015-10-07",28.1886,28.89,28.1886,28.6786,97600.0],["2015-10-08",28.6114,29.2551,28.5345,29.1686,109100.0],["2015-10-09",29.2359,29.3992,29.0918,29.159,73300.0],["2015-10-12",29.1974,29.7451,29.1974,29.5337,101800.0],["2015-10-13",29.5049,29.7451,29.159,29.1878,83100.0],["2015-10-14",29.1494,29.2935,29.0053,29.0437,50100.0],["2015-10-15",29.1878,29.3608,28.9092,29.111,78900.0],["2015-10-16",29.111,29.5337,29.0053,29.1878,61400.0],["2015-10-19",29.0821,29.4568,29.0341,29.1974,57200.0],["2015-10-20",29.2167,29.7259,29.1974,29.6778,39600.0],["2015-10-21",29.6874,29.7355,29.0245,29.0245,41300.0],["2015-10-22",29.111,29.6874,29.111,29.5241,50500.0],["2015-10-23",29.6874,29.966,29.4472,29.9372,43000.0],["2015-10-26",29.9372,30.2447,29.918,30.0621,89400.0],["2015-10-27",29.7643,29.8604,29.2647,29.3223,70300.0],["2015-10-28",29.9756,31.4744,29.7451,31.4168,348700.0],["2015-10-29",31.4168,31.5993,30.7058,30.9844,186300.0],["2015-10-30",30.5041,30.9748,28.6018,28.9284,142900.0],["2015-11-02",28.8804,29.7739,28.8804,29.7355,95700.0],["2015-11-03",29.7355,30.2831,29.6874,30.1966,85100.0],["2015-11-04",30.2927,30.725,30.1582,30.7154,123000.0],["2015-11-05",30.7347,30.7827,30.2447,30.456,53800.0],["2015-11-06",30.2831,30.8788,30.1102,30.8403,67200.0],["2015-11-09",30.5233,30.6386,29.7739,29.9468,60200.0],["2015-11-10",29.9372,30.139,29.7162,29.9276,69000.0],["2015-11-11",30.0813,30.1294,29.6202,29.6394,38900.0],["2015-11-12",29.4184,29.5529,29.1782,29.3704,43800.0],["2015-11-13",29.1782,29.4376,29.0245,29.0629,40500.0],["2015-11-16",28.9861,29.1302,28.7555,29.111,52900.0],["2015-11-17",29.1974,29.7547,29.1494,29.5913,71900.0],["2015-11-18",29.601,30.1005,29.4568,30.0813,49900.0],["2015-11-19",30.0333,30.0333,29.3704,29.4953,31300.0],["2015-11-20",29.697,29.8315,29.4953,29.6394,47400.0],["2015-11-23",29.4953,29.5913,29.3127,29.428,41100.0],["2015-11-24",29.2551,29.5337,29.0341,29.4953,34400.0],["2015-11-25",29.3992,29.5337,29.2935,29.3223,36500.0],["2015-11-27",29.1974,29.918,29.1974,29.9084,20100.0],["2015-11-30",29.8604,29.9276,29.4761,29.6586,57300.0],["2015-12-01",29.6682,29.9372,29.4857,29.8123,45100.0],["2015-12-02",29.7451,30.0045,29.5529,29.601,37300.0],["2015-12-03",29.7451,29.8604,29.1782,29.2743,42100.0],["2015-12-04",29.2839,29.9084,29.2839,29.649,69200.0],["2015-12-07",29.7835,30.1198,29.3319,30.0141,78300.0],["2015-12-08",29.8796,30.6866,29.7451,30.5905,126500.0],["2015-12-09",30.5329,31.0709,30.408,30.4368,99600.0],["2015-12-10",30.36,30.4368,29.8027,30.1198,64300.0],["2015-12-11",29.649,29.8219,29.1302,29.428,60800.0],["2015-12-14",29.3415,29.6682,28.6594,28.8227,80100.0],["2015-12-15",28.9092,29.0533,28.3231,28.7747,71000.0],["2015-12-16",28.9868,29.0157,28.4759,29.0157,54900.0],["2015-12-17",29.0061,29.141,28.3891,28.6494,50500.0],["2015-12-18",28.4855,28.6108,28.2156,28.2638,186400.0],["2015-12-21",28.3988,28.5144,27.3095,28.1096,45400.0],["2015-12-22",28.1096,28.2734,27.7914,28.2542,30700.0],["2015-12-23",28.4373,28.4373,27.8782,28.2156,26400.0],["2015-12-24",28.1674,28.4952,28.1674,28.2638,15300.0],["2015-12-28",28.0999,28.2831,27.8589,28.2445,43700.0],["2015-12-29",28.3506,28.5915,28.1481,28.2927,36600.0],["2015-12-30",28.1867,28.2349,27.6372,27.6661,167700.0],["2015-12-31",27.6661,27.7336,27.2034,27.2131,110400.0],["2016-01-04",26.9335,27.0203,25.796,25.9695,142300.0],["2016-01-05",26.0948,26.2587,25.2947,25.8153,203900.0],["2016-01-06",25.7285,28.4759,25.7285,27.2323,272400.0],["2016-01-07",26.8082,27.695,26.5865,27.4155,250400.0],["2016-01-08",27.4155,27.9168,27.0299,27.3577,189800.0],["2016-01-11",27.4926,27.8204,27.1649,27.5408,91200.0],["2016-01-12",27.6276,27.7047,27.1938,27.5697,113200.0],["2016-01-13",27.5697,27.6854,26.9142,27.2034,132600.0],["2016-01-14",27.3673,27.5023,26.9528,27.2323,66500.0],["2016-01-15",26.7407,26.7793,25.8539,26.7696,124200.0],["2016-01-19",27.0203,27.2998,26.7889,27.0877,122000.0],["2016-01-20",26.866,27.2227,26.3069,27.1167,112700.0],["2016-01-21",27.1263,27.1359,26.5094,26.7504,94300.0],["2016-01-22",27.0299,27.4926,26.8467,27.0781,96600.0],["2016-01-25",27.0781,27.0781,26.6058,26.654,40600.0],["2016-01-26",26.6925,27.3866,26.5865,27.348,64000.0],["2016-01-27",27.3191,27.3287,26.7311,26.8757,69700.0],["2016-01-28",27.0492,27.4348,26.8564,27.3962,79300.0],["2016-01-29",27.5601,28.418,27.5601,28.4084,119900.0],["2016-02-01",28.1385,28.1385,27.5987,27.6469,66500.0],["2016-02-02",27.5023,27.965,27.0395,27.2227,43000.0],["2016-02-03",27.4444,27.4444,26.5479,26.8467,51700.0],["2016-02-04",26.7986,26.9528,26.4322,26.7311,78900.0],["2016-02-05",27.7625,27.7625,25.5261,25.6611,208100.0],["2016-02-08",25.4008,25.7767,24.967,25.6996,153300.0],["2016-02-09",25.5936,25.9503,25.3429,25.8442,72800.0],["2016-02-10",26.037,26.278,25.8442,26.1238,73300.0],["2016-02-11",25.7189,26.1141,25.5839,26.037,72900.0],["2016-02-12",26.3937,26.6443,26.0177,26.5094,74600.0],["2016-02-16",26.7407,27.2131,26.5094,26.6925,66700.0],["2016-02-17",26.8564,27.001,26.2684,26.2876,66000.0],["2016-02-18",26.278,26.654,26.143,26.1816,55100.0],["2016-02-19",26.1816,26.654,26.037,26.1816,45300.0],["2016-02-22",26.3166,26.6154,26.0563,26.1334,63500.0],["2016-02-23",26.0081,26.3744,25.9984,26.0081,61500.0],["2016-02-24",25.796,26.278,25.6225,26.2684,45500.0],["2016-02-25",26.3455,26.5672,26.1045,26.5672,36700.0],["2016-02-26",26.5576,27.0203,26.2684,26.9624,62000.0],["2016-02-29",27.2323,27.8107,27.2323,27.3384,143900.0],["2016-03-01",27.4541,28.3024,27.4348,28.2349,246000.0],["2016-03-02",28.2349,28.4084,27.8107,28.2734,95200.0],["2016-03-03",28.2349,28.5723,27.9457,28.4373,123600.0],["2016-03-04",28.4759,28.6205,27.965,28.0517,60500.0],["2016-03-07",27.9264,28.6494,27.8878,28.2927,69600.0],["2016-03-08",28.0806,28.2445,27.83,27.9746,75700.0],["2016-03-09",28.081,28.3519,27.7521,28.2745,53500.0],["2016-03-10",28.3615,28.4389,27.3652,27.4329,37900.0],["2016-03-11",27.52,27.8295,27.4136,27.7231,44700.0],["2016-03-14",27.7134,28.0713,27.52,27.5683,38100.0],["2016-03-15",27.5393,27.5393,27.104,27.1911,45400.0],["2016-03-16",27.1427,27.3652,26.8332,27.3072,43800.0],["2016-03-17",27.2878,28.1294,27.2878,28.081,73800.0],["2016-03-18",28.2358,28.4389,27.8005,27.8198,101300.0],["2016-03-21",27.8198,27.8198,27.3265,27.4619,356000.0],["2016-03-22",27.3168,27.7328,27.2588,27.4909,40000.0],["2016-03-23",27.5296,27.5296,27.133,27.3265,51100.0],["2016-03-24",27.1621,27.5296,27.1234,27.3362,48900.0],["2016-03-28",27.3265,27.6651,27.1911,27.607,37900.0],["2016-03-29",27.8682,28.4486,27.7328,28.3905,67900.0],["2016-03-30",28.3132,28.8645,28.3132,28.5066,73100.0],["2016-03-31",28.7388,28.7388,28.139,28.2068,176900.0],["2016-04-01",28.052,28.7291,28.052,28.6421,51000.0],["2016-04-04",28.7001,28.7388,28.2648,28.5453,50000.0],["2016-04-05",28.3325,28.9613,28.1681,28.3325,65600.0],["2016-04-06",28.3035,28.3422,27.994,28.1294,87900.0],["2016-04-07",27.9456,28.2841,27.9262,28.0423,154800.0],["2016-04-08",28.1874,28.5453,28.0036,28.1971,62000.0],["2016-04-11",28.2551,28.5743,28.081,28.11,47700.0],["2016-04-12",28.1874,28.5066,28.0423,28.1584,37600.0],["2016-04-13",28.2164,28.7098,28.1584,28.5453,52500.0],["2016-04-14",28.4969,28.7001,28.3519,28.584,34200.0],["2016-04-15",28.497,28.7194,28.1777,28.5647,38200.0],["2016-04-18",28.3905,29.1741,28.3809,29.1644,73100.0],["2016-04-19",29.1644,29.2224,28.8065,29.1644,36700.0],["2016-04-20",29.058,29.3966,29.029,29.3482,40200.0],["2016-04-21",29.2224,29.2515,29.0193,29.1934,44300.0],["2016-04-22",29.1064,29.3385,29.1064,29.2418,64500.0],["2016-04-25",29.2611,29.2998,28.8839,29.2805,64500.0],["2016-04-26",29.1064,29.9092,29.1064,29.7545,53300.0],["2016-04-27",29.7835,29.8802,29.4062,29.7931,48800.0],["2016-04-28",29.8415,29.9189,29.5803,29.6287,46100.0],["2016-04-29",29.3579,29.3579,27.046,28.7775,196700.0],["2016-05-02",28.9032,29.4352,28.8935,29.3385,151300.0],["2016-05-03",29.0967,29.7545,29.0967,29.4352,98300.0],["2016-05-04",29.2611,29.8512,29.2611,29.6867,112300.0],["2016-05-05",29.8609,29.8995,29.5416,29.5416,53900.0],["2016-05-06",29.5416,29.59,29.2611,29.5416,95800.0],["2016-05-09",29.4449,29.8802,29.4449,29.6771,35300.0],["2016-05-10",29.7738,30.064,29.6287,29.9092,39700.0],["2016-05-11",29.9576,29.9576,29.6094,29.8802,58500.0],["2016-05-12",30.1317,30.3445,29.2901,29.561,61400.0],["2016-05-13",29.5126,29.5707,29.2611,29.3482,39900.0],["2016-05-16",29.4256,29.7254,29.2128,29.5416,56700.0],["2016-05-17",30.1414,30.1414,28.7775,29.2128,115900.0],["2016-05-18",29.0773,29.6867,29.0,29.5513,51200.0],["2016-05-19",29.3385,29.3385,28.7581,29.116,38800.0],["2016-05-20",29.2611,29.5707,29.2224,29.4643,59700.0],["2016-05-23",29.5416,29.5997,29.2128,29.2708,48700.0],["2016-05-24",29.5126,30.1704,29.5126,30.1704,61300.0],["2016-05-25",30.122,30.2865,29.7738,29.8318,36000.0],["2016-05-26",29.7641,30.4606,29.5997,30.4219,68300.0],["2016-05-27",30.3348,30.9539,30.1801,30.8282,60100.0],["2016-05-31",30.9539,30.9539,30.625,30.7701,90600.0],["2016-06-01",30.8089,30.8575,30.644,30.7798,73200.0],["2016-06-02",31.0127,31.0127,30.6246,30.8963,69800.0],["2016-06-03",30.6731,31.0321,30.6149,30.7895,65300.0],["2016-06-06",30.7216,31.0418,30.644,30.8478,51000.0],["2016-06-07",30.906,31.0806,30.6731,30.8672,63500.0],["2016-06-08",30.9836,31.3135,30.7992,31.1874,32000.0],["2016-06-09",31.1874,31.3329,30.906,31.1971,34800.0],["2016-06-10",30.9351,31.1874,30.6828,30.8575,32800.0],["2016-06-13",30.8186,31.2941,30.2461,30.9157,96900.0],["2016-06-14",30.7313,31.0612,30.6925,30.9739,41500.0],["2016-06-15",30.906,31.1,30.6537,30.741,89700.0],["2016-06-16",30.5081,30.5081,30.0715,30.4402,58000.0],["2016-06-17",30.5081,30.5081,29.8774,29.955,124000.0],["2016-06-20",30.3723,30.5566,30.1297,30.2558,35800.0],["2016-06-21",30.382,30.382,29.8968,30.1006,37200.0],["2016-06-22",30.2364,30.2364,29.761,30.0812,51000.0],["2016-06-23",30.4111,30.7798,30.1006,30.7798,59200.0],["2016-06-24",30.0715,30.4014,29.8289,30.0424,506500.0],["2016-06-27",29.7124,29.7124,28.645,28.9458,116500.0],["2016-06-28",29.0623,29.4893,28.6256,28.7712,122500.0],["2016-06-29",29.0138,29.334,28.9653,29.1593,85300.0],["2016-06-30",29.2758,30.0909,29.1011,30.0812,107700.0],["2016-07-01",30.1782,30.4111,29.5087,29.7415,57000.0],["2016-07-05",29.5572,29.6542,29.3146,29.6251,46400.0],["2016-07-06",29.6348,29.6833,29.3922,29.5863,48500.0],["2016-07-07",29.761,29.8677,29.5572,29.7707,42300.0],["2016-07-08",30.0618,30.8866,29.4795,30.6149,189200.0],["2016-07-11",30.6149,30.741,30.2655,30.4984,79500.0],["2016-07-12",30.7022,31.0515,30.4596,30.741,126700.0],["2016-07-13",30.8187,30.9836,30.6052,30.9642,59000.0],["2016-07-14",31.2747,31.362,30.7604,30.7798,62500.0],["2016-07-15",30.9642,30.9642,30.5567,30.7992,42700.0],["2016-07-18",30.9351,30.9642,30.7119,30.7895,33900.0],["2016-07-19",30.8284,31.1292,30.7604,31.0321,60300.0],["2016-07-20",31.2359,31.624,30.9254,31.3621,56200.0],["2016-07-21",31.2844,31.3815,30.9254,31.2165,51900.0],["2016-07-22",31.1292,31.362,31.1,31.1389,33300.0],["2016-07-25",31.2165,31.2165,30.7701,30.8769,37700.0],["2016-07-26",30.8284,31.4106,30.8284,30.9448,41700.0],["2016-07-27",31.1098,31.1098,30.7701,31.0515,31500.0],["2016-07-28",30.8769,30.9739,30.6246,30.7022,61500.0],["2016-07-29",32.0219,34.7583,31.9055,33.7879,235800.0],["2016-08-01",33.8268,34.5642,33.7103,34.5448,113900.0],["2016-08-02",34.7389,34.7389,34.3702,34.5254,73300.0],["2016-08-03",34.6322,34.6322,33.72,34.5933,89600.0],["2016-08-04",34.5157,34.6904,34.1373,34.4284,76700.0],["2016-08-05",34.6516,35.2629,34.4866,34.9039,68900.0],["2016-08-08",35.03,35.2338,34.6031,34.9718,48300.0],["2016-08-09",34.9039,35.1465,34.4284,34.865,45200.0],["2016-08-10",34.8456,34.8456,34.2149,34.3702,77800.0],["2016-08-11",34.5836,34.671,34.0791,34.4866,81600.0],["2016-08-12",34.4381,34.6128,34.1082,34.3217,56200.0],["2016-08-15",34.3314,34.3799,33.7394,34.2828,81700.0],["2016-08-16",34.3022,34.9039,34.2925,34.8068,52900.0],["2016-08-17",34.7486,35.03,34.5254,34.6419,49200.0],["2016-08-18",34.6322,35.3114,34.4575,35.3017,47800.0],["2016-08-19",35.1562,35.2144,34.5545,34.9621,44600.0],["2016-08-22",34.7971,35.0494,34.6419,35.03,44800.0],["2016-08-23",34.9912,35.3114,34.8262,34.9524,65400.0],["2016-08-24",34.8359,34.9427,34.5545,34.7486,65700.0],["2016-08-25",34.5933,35.3696,34.5836,35.3599,87200.0],["2016-08-26",35.4182,35.4182,34.6904,34.7777,49500.0],["2016-08-29",34.9427,35.0591,34.6128,34.6807,39200.0],["2016-08-30",34.6031,35.0494,34.6031,35.0397,58800.0],["2016-08-31",34.8845,35.195,34.506,34.7001,49700.0],["2016-09-01",34.7389,35.03,34.3216,34.6419,64200.0],["2016-09-02",34.8942,35.1076,34.7001,34.9136,48100.0],["2016-09-06",34.865,35.0397,34.4672,35.0203,63300.0],["2016-09-07",35.0884,35.3609,34.7673,35.2247,57800.0],["2016-09-08",35.1663,35.4193,34.8744,35.2441,53700.0],["2016-09-09",34.9425,35.1176,34.5727,34.7381,76600.0],["2016-09-12",34.7576,35.3414,34.1056,35.322,63200.0],["2016-09-13",35.1273,35.1273,34.0472,34.417,79400.0],["2016-09-14",34.31,34.5922,34.0959,34.5241,42200.0],["2016-09-15",34.5435,35.4484,34.5435,35.4387,54700.0],["2016-09-16",35.5166,35.6236,35.0009,35.536,105800.0],["2016-09-19",35.5555,35.5555,35.3317,35.4776,51800.0],["2016-09-20",35.682,35.682,35.3706,35.4095,46500.0],["2016-09-21",35.6431,35.789,35.4387,35.7112,53000.0],["2016-09-22",35.9155,36.2755,35.7209,36.2658,277900.0],["2016-09-23",36.1101,36.6064,35.8669,36.0809,42700.0],["2016-09-26",35.9058,36.3729,35.682,36.1977,60500.0],["2016-09-27",36.2074,36.3242,35.9058,36.0128,51200.0],["2016-09-28",35.9447,36.8302,35.9447,36.4702,281200.0],["2016-09-29",36.5091,36.6745,35.3901,35.7501,113500.0],["2016-09-30",35.8571,36.0226,35.6333,35.8766,96100.0],["2016-10-03",35.9544,35.9544,35.682,35.8377,54700.0],["2016-10-04",35.7598,36.042,35.176,35.3317,85200.0],["2016-10-05",35.3317,35.4484,34.9425,35.0981,104400.0],["2016-10-06",34.8841,35.03,34.5727,34.9814,89400.0],["2016-10-07",34.8646,34.9814,34.31,34.31,69700.0],["2016-10-10",34.3489,34.6895,34.057,34.4949,51600.0],["2016-10-11",34.2516,34.4949,33.4731,34.1543,57700.0],["2016-10-12",34.3002,34.6408,33.9597,34.3975,83100.0],["2016-10-13",34.2516,34.4949,34.0083,34.1543,78600.0],["2016-10-14",34.3975,34.5435,34.3002,34.4462,68800.0],["2016-10-17",34.3975,34.5435,34.3489,34.3975,79900.0],["2016-10-18",34.4949,35.1273,34.3002,34.6895,119300.0],["2016-10-19",34.7381,34.7868,34.4949,34.4949,95600.0],["2016-10-20",34.3489,34.6895,34.2516,34.4949,45800.0],["2016-10-21",34.2029,34.5435,34.1543,34.3975,36900.0],["2016-10-24",34.5922,35.03,34.3002,34.8841,97600.0],["2016-10-25",34.7868,35.176,34.7381,35.0787,58800.0],["2016-10-26",34.8354,35.4679,34.8354,35.3706,101900.0],["2016-10-27",35.6625,35.6625,35.2247,35.322,92500.0],["2016-10-28",36.9761,39.1655,36.7913,38.825,293100.0],["2016-10-31",38.825,40.4305,38.2898,40.3819,219600.0],["2016-11-01",40.2359,40.4792,39.3601,39.4088,182000.0],["2016-11-02",39.5061,39.8953,38.825,39.5548,114000.0],["2016-11-03",39.5547,40.1386,39.1169,39.3601,109900.0],["2016-11-04",39.4088,39.8467,39.1655,39.2628,66400.0],["2016-11-07",39.6034,39.8953,39.4088,39.7494,80400.0],["2016-11-08",39.7494,39.8953,39.4574,39.6034,63000.0],["2016-11-09",39.4088,40.3819,38.9709,40.3332,100900.0],["2016-11-10",40.6251,41.5009,40.1386,41.1116,116800.0],["2016-11-11",41.209,42.9118,41.1116,42.1334,136100.0],["2016-11-14",42.5712,42.8145,41.7928,41.9874,139300.0],["2016-11-15",41.7928,42.7658,41.7928,42.6199,68300.0],["2016-11-16",42.6199,43.1064,42.4253,42.6199,109200.0],["2016-11-17",42.6199,42.9118,42.2793,42.4739,111900.0],["2016-11-18",42.6199,43.6416,42.2306,43.5443,275900.0],["2016-11-21",43.7875,43.8751,43.1551,43.3497,83400.0],["2016-11-22",43.3497,43.6416,42.8632,43.3983,111200.0],["2016-11-23",43.447,43.5443,43.1551,43.301,71300.0],["2016-11-25",43.2524,43.447,42.9118,43.0091,79800.0],["2016-11-28",43.1551,43.3497,42.328,42.9118,136000.0],["2016-11-29",43.1064,43.6902,42.9118,43.1551,98800.0],["2016-11-30",43.3497,43.3983,42.4253,42.7172,79600.0],["2016-12-01",42.7172,43.3497,41.8414,41.9387,114400.0],["2016-12-02",41.9874,42.4739,41.1116,42.2793,59900.0],["2016-12-05",42.7658,43.3497,42.7172,43.301,100900.0],["2016-12-06",43.6416,43.9335,42.8631,43.8362,107200.0],["2016-12-07",43.9335,45.4417,43.9335,45.3444,88300.0],["2016-12-08",45.5877,45.9283,44.6146,45.831,121100.0],["2016-12-09",46.1229,46.1229,45.0039,45.5391,104700.0],["2016-12-12",45.539,45.6947,44.4687,44.7606,110800.0],["2016-12-13",44.7606,44.8579,44.2254,44.5173,72900.0],["2016-12-14",44.4198,44.7124,43.9322,44.0297,65300.0],["2016-12-15",44.2248,44.6149,43.9322,44.3223,123800.0],["2016-12-16",44.5173,44.8587,43.981,44.3711,693200.0],["2016-12-19",44.6636,44.8587,44.2248,44.2735,84400.0],["2016-12-20",44.2735,44.3711,43.9322,44.3223,166100.0],["2016-12-21",44.2735,44.2735,43.6397,43.6884,66300.0],["2016-12-22",43.786,43.8347,42.9863,43.1033,70300.0],["2016-12-23",43.1033,43.2496,42.762,43.2008,68200.0],["2016-12-27",43.0546,43.6397,43.0546,43.6397,45500.0],["2016-12-28",43.6397,43.6397,42.957,43.1033,71500.0],["2016-12-29",43.1521,43.6397,42.4987,42.8595,153900.0],["2016-12-30",43.0546,43.1521,41.9331,43.0058,75600.0],["2017-01-03",43.5909,44.1273,42.5182,42.6645,189100.0],["2017-01-04",42.8108,42.8595,42.1574,42.3232,210700.0],["2017-01-05",42.2744,42.4207,41.8356,42.1281,127800.0],["2017-01-06",42.1281,42.7132,41.7381,42.3719,94300.0],["2017-01-09",42.4694,42.4694,41.5918,41.8843,132600.0],["2017-01-10",42.0306,42.567,41.9819,42.4694,199900.0],["2017-01-11",42.4694,43.7372,42.2256,43.6397,116700.0],["2017-01-12",43.5909,43.6884,42.762,43.6397,97900.0],["2017-01-13",43.8835,44.3223,43.5909,44.2735,67600.0],["2017-01-17",43.981,44.0785,43.5909,43.7372,122200.0],["2017-01-18",43.6884,44.1273,43.4446,44.0297,118200.0],["2017-01-19",44.0785,44.0785,43.2008,43.3471,84600.0],["2017-01-20",43.2496,43.4739,43.1521,43.2008,61000.0],["2017-01-23",43.2496,43.5324,42.957,43.1033,50700.0],["2017-01-24",43.1521,43.3959,42.9083,43.2984,86900.0],["2017-01-25",43.4934,43.786,43.1521,43.4934,78400.0],["2017-01-26",43.4934,43.4934,42.762,43.1033,87500.0],["2017-01-27",43.2008,43.2008,42.7425,42.9083,58700.0],["2017-01-30",42.5182,42.5182,41.9331,42.2744,142700.0],["2017-01-31",42.1769,42.9083,41.8746,42.762,91300.0],["2017-02-01",43.1033,43.1521,42.4207,42.957,74800.0],["2017-02-02",42.8108,42.957,42.2257,42.4694,56700.0],["2017-02-03",42.6157,43.2496,42.4695,42.762,86500.0],["2017-02-06",42.567,42.8108,41.9331,41.9818,122500.0],["2017-02-07",42.0306,42.2256,41.5918,41.8843,122300.0],["2017-02-08",41.6893,42.1769,41.348,42.1281,171000.0],["2017-02-09",42.1281,42.957,41.9331,42.762,91500.0],["2017-02-10",43.2984,45.8338,42.762,45.7851,225800.0],["2017-02-13",46.1264,46.9066,45.9314,46.4677,209900.0],["2017-02-14",46.2239,46.2239,45.5413,45.59,139500.0],["2017-02-15",45.5413,46.419,45.4925,46.3214,95400.0],["2017-02-16",46.3214,46.3702,45.8826,46.2727,53200.0],["2017-02-17",46.1264,46.3702,45.6876,46.0776,92100.0],["2017-02-21",46.0776,46.419,45.9314,46.2727,85100.0],["2017-02-22",46.2239,46.7115,46.1752,46.6628,65800.0],["2017-02-23",46.7603,47.1016,46.4677,46.7115,79200.0],["2017-02-24",46.5165,46.7603,46.3702,46.7115,50900.0],["2017-02-27",46.5165,46.5652,46.0776,46.2727,131500.0],["2017-02-28",46.1264,46.3702,45.9801,46.0289,131400.0],["2017-03-01",46.419,46.5457,46.0776,46.3214,99000.0],["2017-03-02",46.2239,46.2239,45.6876,45.8826,69300.0],["2017-03-03",45.7363,45.8338,45.2975,45.7851,72300.0],["2017-03-06",45.4925,45.5413,44.9074,45.395,61900.0],["2017-03-07",45.3463,45.4925,44.7124,44.9074,67300.0],["2017-03-08",44.9074,45.1029,44.4188,44.7608,75200.0],["2017-03-09",44.6631,44.7608,43.4415,43.4415,107800.0],["2017-03-10",43.5392,43.8715,43.246,43.5881,72700.0],["2017-03-13",43.5881,44.0767,43.2949,43.979,74100.0],["2017-03-14",44.1744,44.8097,43.6858,43.7346,55400.0],["2017-03-15",43.8812,44.321,43.7346,44.2233,78300.0],["2017-03-16",44.2722,44.5654,44.1256,44.4676,58300.0],["2017-03-17",44.2233,45.1029,44.1744,45.054,222500.0],["2017-03-20",45.1518,45.357,44.4676,44.6631,91100.0],["2017-03-21",44.8097,44.9563,44.321,44.4676,135200.0],["2017-03-22",44.4188,44.6631,43.2948,43.7835,145600.0],["2017-03-23",43.7346,44.3699,43.5392,44.0278,76000.0],["2017-03-24",44.0278,44.4188,43.5392,43.8324,81800.0],["2017-03-27",43.246,44.2233,43.246,44.1256,63600.0],["2017-03-28",43.8812,44.1256,43.7835,43.979,124700.0],["2017-03-29",43.8812,43.9301,43.4415,43.8812,61700.0],["2017-03-30",43.8324,43.979,43.5392,43.7835,92000.0],["2017-03-31",43.7835,44.2233,43.588,44.1744,102200.0],["2017-04-03",44.1744,44.4188,42.6596,42.7085,80000.0],["2017-04-04",42.6107,43.3926,42.5423,43.2949,113300.0],["2017-04-05",43.3926,43.6858,42.4153,42.6107,104400.0],["2017-04-06",42.7085,43.0017,41.9755,42.8551,75400.0],["2017-04-07",42.7573,43.1483,42.513,42.7085,147500.0],["2017-04-10",42.7573,43.1483,42.3175,42.3664,46700.0],["2017-04-11",42.4153,43.0505,42.1514,43.0017,50300.0],["2017-04-12",42.9039,42.9039,42.2687,42.4641,49200.0],["2017-04-13",42.4153,42.4153,42.0244,42.0244,49000.0],["2017-04-17",42.0244,42.5619,42.0244,42.5619,37800.0],["2017-04-18",42.3664,42.7085,42.0732,42.7085,56400.0],["2017-04-19",42.6596,43.3926,42.6596,43.0017,61300.0],["2017-04-20",43.246,44.0278,43.1483,44.0278,107900.0],["2017-04-21",44.0278,44.6142,43.3926,43.5392,129000.0],["2017-04-24",44.1256,44.321,43.6369,43.7346,61500.0],["2017-04-25",43.8812,44.8586,43.7835,44.6631,78000.0],["2017-04-26",44.712,45.3472,44.5165,45.1029,105800.0],["2017-04-27",45.2006,45.4938,44.3699,45.054,80400.0],["2017-04-28",47.3996,47.7416,43.588,44.1744,163900.0],["2017-05-01",44.1256,44.6142,43.6369,44.5654,69900.0],["2017-05-02",44.6142,44.8586,44.1744,44.4188,75300.0],["2017-05-03",44.1744,44.2722,43.246,43.7835,96700.0],["2017-05-04",43.9301,43.9301,42.7085,42.9528,109000.0],["2017-05-05",43.1971,43.1971,41.78,42.3175,143500.0],["2017-05-08",42.3664,42.7085,42.1221,42.3664,107400.0],["2017-05-09",42.513,43.1483,42.4641,42.9039,105700.0],["2017-05-10",42.8551,43.0505,42.5619,42.7573,58800.0],["2017-05-11",42.6596,43.6369,42.4153,43.5392,136300.0],["2017-05-12",43.2949,43.2949,42.171,42.3175,85400.0],["2017-05-15",42.5619,43.0505,42.5032,42.7573,67900.0],["2017-05-16",42.8551,43.0994,42.5619,42.9039,71800.0],["2017-05-17",42.9039,42.9039,41.8289,41.8778,95100.0],["2017-05-18",41.7312,42.171,41.0959,41.9266,61300.0],["2017-05-19",41.8777,42.1709,41.438,42.0732,81300.0],["2017-05-22",42.1221,42.9528,42.0146,42.4153,44900.0],["2017-05-23",42.4641,42.5619,42.171,42.3175,67400.0],["2017-05-24",42.3175,42.8062,42.2687,42.3175,44000.0],["2017-05-25",42.6596,42.7573,42.2687,42.4641,49300.0],["2017-05-26",42.3664,42.5619,42.1514,42.4153,46600.0],["2017-05-30",42.3664,42.7085,42.2198,42.6596,47300.0],["2017-05-31",42.7576,43.2473,42.6106,43.2473,102600.0],["2017-06-01",43.3943,43.884,43.0024,43.8351,58600.0],["2017-06-02",43.933,45.1575,43.933,44.9616,105700.0],["2017-06-05",44.9126,44.9616,44.3248,44.5208,83400.0],["2017-06-06",44.2269,44.5697,43.7371,44.3738,81200.0],["2017-06-07",44.3248,44.6187,44.1289,44.6187,46400.0],["2017-06-08",44.6187,45.1085,44.4228,44.9126,66800.0],["2017-06-09",45.1575,45.6472,44.8636,45.5493,74700.0],["2017-06-12",45.4513,46.0391,45.1575,45.3534,39900.0],["2017-06-13",45.5003,45.6472,45.1575,45.4024,32900.0],["2017-06-14",45.2554,45.3534,44.7167,45.2554,45400.0],["2017-06-15",44.7167,45.4024,44.7167,45.3534,50700.0],["2017-06-16",44.9126,45.2554,44.9126,45.2064,113100.0],["2017-06-19",45.3044,45.4513,45.0105,45.3534,71800.0],["2017-06-20",45.2554,45.4513,44.9126,45.0595,48200.0],["2017-06-21",45.2554,45.3044,44.6187,44.8636,50000.0],["2017-06-22",44.8146,45.1085,43.982,44.4718,106200.0],["2017-06-23",44.5697,45.5983,44.5697,45.3044,167600.0],["2017-06-26",45.4024,45.6962,45.0889,45.3534,141700.0],["2017-06-27",45.3044,46.186,44.9126,45.2554,137500.0],["2017-06-28",45.5003,46.5288,45.3044,46.5288,55800.0],["2017-06-29",46.4799,46.4799,45.4513,45.9411,51100.0],["2017-06-30",45.8921,46.6268,45.6962,46.284,61800.0],["2017-07-03",46.3329,46.5288,45.8921,46.235,31400.0],["2017-07-05",46.235,46.235,45.7452,45.8921,101900.0],["2017-07-06",45.5983,45.7942,45.1085,45.5983,97200.0],["2017-07-07",45.6962,46.7737,45.5003,46.6758,36200.0],["2017-07-10",46.5778,46.8717,46.137,46.7248,139600.0],["2017-07-11",46.6758,46.8227,45.6962,45.7942,68700.0],["2017-07-12",46.0391,46.6268,45.7942,46.3329,48600.0],["2017-07-13",46.2839,46.5288,45.6962,46.4799,54000.0],["2017-07-14",46.4799,47.8023,46.4799,47.3125,116200.0],["2017-07-17",47.0676,47.1656,46.3329,46.9696,82200.0],["2017-07-18",46.9207,47.9492,45.9901,47.6553,157700.0],["2017-07-19",47.8512,48.0961,47.5084,47.9002,48500.0],["2017-07-20",47.8512,48.5369,47.5084,48.341,87400.0],["2017-07-21",48.7328,48.7818,47.9492,48.292,103400.0],["2017-07-24",48.341,48.488,47.3125,48.1451,175300.0],["2017-07-25",48.292,48.7328,47.8512,48.1451,141400.0],["2017-07-26",48.1451,48.6349,47.2145,48.341,222300.0],["2017-07-27",48.2431,48.5369,47.9492,48.341,85500.0],["2017-07-28",51.0348,51.5736,49.7614,51.2797,138700.0],["2017-07-31",51.7205,52.9939,51.7205,52.4551,117200.0],["2017-08-01",52.8959,53.6306,52.749,53.3857,116900.0],["2017-08-02",53.5327,53.5327,52.6511,53.0429,63300.0],["2017-08-03",53.0919,53.3857,52.5041,52.749,67700.0],["2017-08-04",52.749,53.1898,52.6021,53.1898,55500.0],["2017-08-07",53.3857,53.3857,52.5531,52.749,63400.0],["2017-08-08",52.7,52.7,51.7695,52.1123,89000.0],["2017-08-09",52.0633,52.6021,51.5736,51.8674,130000.0],["2017-08-10",51.4266,51.7695,50.8879,50.9858,65100.0],["2017-08-11",48.9777,52.0633,48.9777,51.7205,152300.0],["2017-08-14",52.1123,53.0429,51.8674,52.749,84800.0],["2017-08-15",52.798,52.798,51.8282,52.2103,35600.0],["2017-08-16",52.7,52.798,52.1123,52.5041,40400.0],["2017-08-17",52.4552,52.4552,51.6225,51.6715,74400.0],["2017-08-18",51.2797,52.0633,51.2797,51.4266,99400.0],["2017-08-21",51.5246,52.4552,51.3287,52.4062,39000.0],["2017-08-22",52.7,52.7,52.2103,52.4062,48200.0],["2017-08-23",52.3082,52.9939,52.3082,52.7,50100.0],["2017-08-24",52.6021,52.896,52.3082,52.4062,37400.0],["2017-08-25",52.5531,52.6021,51.8674,52.0633,50800.0],["2017-08-28",52.2103,52.4062,52.0633,52.2103,51100.0],["2017-08-29",51.8184,52.4552,51.6225,52.1613,80100.0],["2017-08-30",52.1123,52.4062,52.0144,52.4062,63400.0],["2017-08-31",52.4552,53.8755,52.4552,53.8265,78800.0],["2017-09-01",53.8755,54.8551,53.4347,53.8755,53200.0],["2017-09-05",53.6306,54.0714,53.4347,53.6306,63000.0],["2017-09-06",53.6306,53.9735,53.5327,53.7286,39100.0],["2017-09-07",53.9248,54.3664,52.8454,53.9248,81700.0],["2017-09-08",53.8758,54.3174,53.3655,53.9248,54800.0],["2017-09-11",54.2683,54.4155,53.9248,54.023,80500.0],["2017-09-12",53.8758,54.072,53.3164,54.072,43800.0],["2017-09-13",53.7089,54.8866,53.7089,54.6609,108200.0],["2017-09-14",54.4155,54.4646,53.6795,54.4155,60900.0],["2017-09-15",54.5627,55.1515,54.2192,55.0043,152800.0],["2017-09-18",55.0043,55.8384,54.9847,55.6912,47800.0],["2017-09-19",55.6913,56.3095,55.6913,56.1329,57100.0],["2017-09-20",56.231,56.6726,55.8875,56.0347,78100.0],["2017-09-21",55.9366,56.2899,55.6913,55.7403,63000.0],["2017-09-22",55.8875,57.3105,55.8875,57.1142,59900.0],["2017-09-25",57.0651,57.4086,56.6235,57.3595,85300.0],["2017-09-26",57.5067,58.8316,57.3595,58.5372,76100.0],["2017-09-27",58.8316,60.1073,58.5372,59.9601,116100.0],["2017-09-28",59.9601,60.4508,59.5676,60.2054,79500.0],["2017-09-29",60.0092,60.4998,59.7638,59.7638,103000.0],["2017-10-02",59.8129,59.9601,59.5185,59.911,82000.0],["2017-10-03",59.8129,60.2545,59.7638,59.9601,88300.0],["2017-10-04",60.0092,60.0092,59.2732,59.4694,70100.0],["2017-10-05",59.3713,59.7148,58.1937,59.2732,101900.0],["2017-10-06",58.9788,59.7148,58.9788,59.3713,58000.0],["2017-10-09",59.3713,59.6166,58.8806,59.175,60700.0],["2017-10-10",59.2241,60.1073,59.2241,59.9601,66900.0],["2017-10-11",60.2054,60.6961,59.911,60.1564,65700.0],["2017-10-12",60.1073,60.6961,59.9601,60.1073,44100.0],["2017-10-13",60.4508,60.4508,60.0582,60.1073,49500.0],["2017-10-16",60.1073,60.3526,59.5676,60.0092,69200.0],["2017-10-17",59.9601,60.4508,59.3222,59.5185,57400.0],["2017-10-18",59.7148,59.7148,59.126,59.3713,64200.0],["2017-10-19",59.2732,60.0092,58.5862,59.2732,54800.0],["2017-10-20",59.6166,60.0092,58.8806,59.6657,50000.0],["2017-10-23",59.5676,59.6657,58.5372,58.9788,101200.0],["2017-10-24",59.0769,60.2545,59.0769,60.1564,78700.0],["2017-10-25",60.1564,60.3036,59.6166,59.9601,48100.0],["2017-10-26",60.2054,60.598,59.4204,59.7638,60300.0],["2017-10-27",54.3664,59.3222,52.6491,58.4881,184500.0],["2017-10-30",58.439,58.6157,55.495,56.3291,120500.0],["2017-10-31",56.4273,57.1142,56.3782,56.967,162800.0],["2017-11-01",57.2614,57.2614,55.6422,55.9366,104900.0],["2017-11-02",56.0347,56.4273,55.3969,55.5931,123300.0],["2017-11-03",55.5931,55.9857,53.9739,54.5136,91400.0],["2017-11-06",54.1702,54.9553,54.1702,54.5136,63600.0],["2017-11-07",54.6118,54.7099,53.1398,53.8267,73000.0],["2017-11-08",53.6304,54.1211,53.287,53.9739,92500.0],["2017-11-09",53.6795,54.759,53.4832,54.3664,90700.0],["2017-11-10",54.5627,55.8385,54.4646,55.1515,54100.0],["2017-11-13",54.759,55.2497,54.4646,54.7099,45600.0],["2017-11-14",54.5627,55.1515,54.5627,54.9062,57500.0],["2017-11-15",54.8571,54.8571,54.3664,54.4646,51800.0],["2017-11-16",54.6118,55.2006,54.4646,54.9062,61900.0],["2017-11-17",54.6118,55.1515,53.9739,54.6609,61500.0],["2017-11-20",54.7099,54.8571,54.2978,54.8571,137700.0],["2017-11-21",54.9553,56.4273,54.759,56.3782,182800.0],["2017-11-22",56.3291,56.4076,55.544,55.6912,46200.0],["2017-11-24",55.6913,56.0347,55.1515,55.9857,30100.0],["2017-11-27",55.6422,56.0151,55.1025,55.5441,109700.0],["2017-11-28",55.7894,56.0838,55.5441,56.0347,133700.0],["2017-11-29",56.3291,56.9179,55.9857,56.5745,58400.0],["2017-11-30",56.4763,56.967,55.9857,56.5254,68900.0],["2017-12-01",56.6726,56.6726,54.7099,56.5254,63200.0],["2017-12-04",56.6726,57.1142,56.4273,56.8689,101700.0],["2017-12-05",57.1142,57.3105,56.1819,56.4763,130200.0],["2017-12-06",56.6235,56.7217,55.495,55.495,54400.0],["2017-12-07",55.5931,55.8188,55.2987,55.5931,50200.0],["2017-12-08",55.7403,55.8188,55.1025,55.2987,38500.0],["2017-12-11",55.2987,55.7894,55.1025,55.4459,64300.0],["2017-12-12",55.495,55.495,54.759,55.2006,58100.0],["2017-12-13",55.1025,56.0838,55.1025,55.5931,58400.0],["2017-12-14",55.5931,55.9864,55.1016,55.2982,115100.0],["2017-12-15",55.4948,56.6254,55.4948,56.183,311200.0],["2017-12-18",56.5762,56.9694,55.6423,55.9864,138000.0],["2017-12-19",55.5931,56.6745,55.5931,56.183,102100.0],["2017-12-20",56.3796,56.3796,55.9372,56.0355,49600.0],["2017-12-21",56.2321,56.9006,55.7897,56.1338,98500.0],["2017-12-22",56.3304,56.3304,55.8389,56.183,50700.0],["2017-12-26",56.0847,56.0847,55.3474,55.4948,50000.0],["2017-12-27",55.4457,55.544,55.0524,55.3474,50800.0],["2017-12-28",55.2982,55.2982,54.5117,54.61,42500.0],["2017-12-29",54.7084,55.1507,54.4626,54.4626,78500.0],["2018-01-02",54.5609,55.7406,54.4626,55.3474,89300.0],["2018-01-03",55.1016,55.7897,55.0524,55.544,70500.0],["2018-01-04",55.7406,56.1338,55.4948,55.8389,82200.0],["2018-01-05",55.9372,56.2813,55.4948,56.183,33900.0],["2018-01-08",55.9864,55.9864,54.6592,54.8067,148200.0],["2018-01-09",54.9541,54.9541,53.5778,53.7744,127500.0],["2018-01-10",53.7253,53.9219,53.2829,53.5778,216600.0],["2018-01-11",53.7253,54.61,53.6565,54.5609,151100.0],["2018-01-12",54.6101,55.6914,54.4134,55.0524,69700.0],["2018-01-16",55.2982,56.2321,55.2982,55.3965,82000.0],["2018-01-17",55.3965,57.3135,55.1507,56.8711,557600.0],["2018-01-18",56.7728,57.4118,56.7237,57.2152,74500.0],["2018-01-19",57.1169,57.8542,56.6745,57.805,71900.0],["2018-01-22",57.7067,57.7067,55.7897,55.9864,94900.0],["2018-01-23",55.9863,55.9863,55.4948,55.7897,104300.0],["2018-01-24",56.0355,56.0355,55.5931,55.6914,73700.0],["2018-01-25",56.0355,56.4779,55.2982,56.4779,120200.0],["2018-01-26",56.6745,56.822,55.7406,56.6745,86700.0],["2018-01-29",56.3796,56.9203,56.0847,56.2813,93300.0],["2018-01-30",56.0355,56.5762,55.8389,55.8389,85300.0],["2018-01-31",55.7897,56.1338,55.1999,55.8389,196300.0],["2018-02-01",55.4948,56.183,55.2982,55.7406,210900.0],["2018-02-02",55.4948,55.544,54.905,54.905,75000.0],["2018-02-05",54.3151,54.7084,52.7913,53.332,149500.0],["2018-02-06",52.4473,53.7744,52.2507,53.332,146900.0],["2018-02-07",53.3812,53.8236,53.0371,53.6761,75500.0],["2018-02-08",53.971,53.971,52.6439,53.0371,146500.0],["2018-02-09",53.7253,54.5609,51.71,52.1032,188200.0],["2018-02-12",52.1032,52.1032,50.6777,51.0218,131000.0],["2018-02-13",50.5794,51.071,50.2353,50.4811,75800.0],["2018-02-14",50.1862,50.8252,50.0879,50.8252,81700.0],["2018-02-15",51.0218,51.4642,50.6286,51.1693,66200.0],["2018-02-16",50.9727,52.0049,50.9727,51.9557,114300.0],["2018-02-20",51.6117,51.9066,50.9235,51.2184,95100.0],["2018-02-21",51.3167,52.1523,51.3167,52.1032,147600.0],["2018-02-22",52.054,52.5456,51.9361,52.4473,132500.0],["2018-02-23",52.693,52.7913,51.9557,52.1032,45000.0],["2018-02-26",52.1524,52.6439,51.8574,52.4964,100900.0],["2018-02-27",52.4964,52.5947,51.1988,51.2676,120500.0],["2018-02-28",51.415,52.1523,51.071,51.1693,189500.0],["2018-03-01",51.0218,51.4642,50.5303,50.7269,99700.0],["2018-03-02",50.3337,51.592,50.2353,51.4642,57200.0],["2018-03-05",51.1693,52.2998,50.8252,52.0049,53500.0],["2018-03-06",52.1032,52.8405,51.6608,52.7913,75600.0],["2018-03-07",52.5456,53.4303,52.2998,53.332,88200.0],["2018-03-08",53.4795,53.8039,52.7422,53.627,111400.0],["2018-03-09",53.9219,54.7084,53.5778,54.4134,81900.0],["2018-03-12",54.3151,54.3151,53.332,53.6761,95600.0],["2018-03-13",53.8727,54.1185,53.3124,53.8236,90700.0],["2018-03-14",54.0694,54.0694,53.2829,53.7744,118600.0],["2018-03-15",53.7744,53.9222,53.085,53.8729,105100.0],["2018-03-16",53.8729,54.5623,53.6267,54.2176,212900.0],["2018-03-19",54.1684,54.1684,52.9865,53.2327,148900.0],["2018-03-20",53.282,53.4297,52.8388,52.9373,82900.0],["2018-03-21",52.9373,53.7252,52.8388,53.4297,70000.0],["2018-03-22",53.1835,53.9714,53.0358,53.1835,174800.0],["2018-03-23",53.0358,53.0358,51.5092,51.5092,166100.0],["2018-03-26",51.9524,52.5433,51.1153,52.5433,150700.0],["2018-03-27",52.5926,53.085,51.7062,52.0509,132300.0],["2018-03-28",51.9524,52.3956,51.263,51.46,113400.0],["2018-03-29",51.5585,52.1986,51.5585,51.6569,91300.0],["2018-04-02",51.5092,51.8539,50.7705,51.3615,97700.0],["2018-04-03",51.5584,52.1986,51.263,52.1986,76600.0],["2018-04-04",51.6569,52.1494,51.46,52.1001,55400.0],["2018-04-05",52.2971,52.3464,51.8835,52.1494,49300.0],["2018-04-06",51.9524,52.4448,51.263,51.6569,81800.0],["2018-04-09",52.0509,52.5926,51.7554,52.2479,123200.0],["2018-04-10",52.6418,53.0358,52.5433,52.8388,38400.0],["2018-04-11",52.3956,52.9865,52.3956,52.9373,48600.0],["2018-04-12",53.085,53.1835,52.3759,52.4941,44700.0],["2018-04-13",52.7403,52.7895,52.0016,52.3464,47400.0],["2018-04-16",52.6911,53.5775,52.6418,53.3312,82700.0],["2018-04-17",53.7252,54.0699,53.4297,53.9222,64900.0],["2018-04-18",53.9714,54.7593,53.9714,54.4638,57300.0],["2018-04-19",54.3161,54.8381,53.8237,54.2176,110000.0],["2018-04-20",54.0206,54.5131,53.7252,54.0699,45300.0],["2018-04-23",54.1191,54.1191,53.085,53.4297,37400.0],["2018-04-24",53.7252,53.7252,52.8388,53.085,55000.0],["2018-04-25",53.085,53.1835,52.6418,53.0358,37000.0],["2018-04-26",53.1835,53.6759,52.8388,53.282,99600.0],["2018-04-27",51.8539,52.3956,50.4554,50.6721,299500.0],["2018-04-30",50.5736,51.1645,49.9826,49.9826,181100.0],["2018-05-01",49.6872,49.9334,48.4561,49.5887,142600.0],["2018-05-02",49.5394,50.0319,49.5394,49.6872,57100.0],["2018-05-03",49.8349,50.0811,49.441,49.5887,58700.0],["2018-05-04",49.441,50.3766,49.244,50.1796,48800.0],["2018-05-07",50.0319,50.5243,49.8842,50.0811,110200.0],["2018-05-08",49.9826,50.6228,49.9826,49.9826,103800.0],["2018-05-09",50.1304,50.2289,49.7364,49.8842,53400.0],["2018-05-10",50.0811,50.3273,49.5887,49.6872,48900.0],["2018-05-11",49.6872,49.8349,49.244,49.3917,65300.0],["2018-05-14",49.3425,49.3917,49.0963,49.1455,103600.0],["2018-05-15",48.8993,49.8842,48.85,49.5887,115800.0],["2018-05-16",49.6872,50.3766,49.6872,50.0319,86000.0],["2018-05-17",49.9334,50.0811,49.6379,49.8349,64000.0],["2018-05-18",50.1304,50.6228,50.0811,50.2781,129600.0],["2018-05-21",50.3766,51.1645,50.3766,51.066,88000.0],["2018-05-22",51.1153,51.6372,51.1153,51.2137,84700.0],["2018-05-23",50.9675,51.3122,50.9675,51.1153,64600.0],["2018-05-24",50.9183,51.1153,50.3766,50.6721,61200.0],["2018-05-25",50.3766,50.7705,50.2781,50.6228,73300.0],["2018-05-29",50.2289,51.1645,50.2289,51.0168,95100.0],["2018-05-30",51.1645,52.5433,51.1645,52.5433,124000.0],["2018-05-31",52.494,52.6913,52.1486,52.198,63700.0],["2018-06-01",52.346,52.7407,51.6553,52.7407,77900.0],["2018-06-04",52.8887,53.9741,52.79,53.8261,84000.0],["2018-06-05",53.7767,54.1221,53.0367,54.0234,78100.0],["2018-06-06",53.9741,54.6155,53.7274,54.4674,72100.0],["2018-06-07",54.4181,54.6155,53.9741,54.2208,43100.0],["2018-06-08",54.3194,54.6648,53.9741,54.0234,42700.0],["2018-06-11",54.0234,54.3194,53.7767,54.1714,41000.0],["2018-06-12",54.1714,54.4674,53.6781,54.4181,47900.0],["2018-06-13",54.7635,54.8128,54.0234,54.4181,69800.0],["2018-06-14",54.4675,54.6155,54.0234,54.2701,58500.0],["2018-06-15",54.2208,55.0595,53.6781,55.0595,140700.0],["2018-06-18",54.5661,55.7995,53.5301,55.4542,82800.0],["2018-06-19",55.2568,56.6383,54.7635,56.4409,106200.0],["2018-06-20",56.3916,56.8849,56.0462,56.4902,49000.0],["2018-06-21",56.6876,56.7863,56.0166,56.0956,43500.0],["2018-06-22",56.3916,56.3916,55.4542,55.8489,98400.0],["2018-06-25",55.8489,56.6876,54.1714,54.3194,73800.0],["2018-06-26",54.2701,55.3062,54.2701,54.9608,71000.0],["2018-06-27",55.0595,55.9969,54.1714,54.2208,66500.0],["2018-06-28",54.1221,54.4181,53.8261,53.9741,50600.0],["2018-06-29",54.2701,55.1088,53.4807,53.5301,59600.0],["2018-07-02",53.2834,54.9608,52.7999,54.8621,59700.0],["2018-07-03",54.8128,55.6515,53.9741,55.2075,38700.0],["2018-07-05",55.3555,56.0956,54.9608,56.0462,36600.0],["2018-07-06",55.9969,56.4902,55.9969,56.3422,31700.0],["2018-07-09",56.4902,56.9836,56.0956,56.8356,67400.0],["2018-07-10",56.9343,57.4276,55.9475,56.2929,53600.0],["2018-07-11",55.8982,56.3916,55.6515,55.6515,46200.0],["2018-07-12",56.1449,56.4409,55.5528,56.1942,30800.0],["2018-07-13",56.0462,56.4409,55.8982,56.2929,29800.0],["2018-07-16",56.5396,56.5396,55.6515,55.8489,43100.0],["2018-07-17",55.6515,56.3422,55.4542,55.7502,34000.0],["2018-07-18",55.7009,55.8982,55.4542,55.8489,42100.0],["2018-07-19",55.7009,56.6383,55.7009,56.2929,46100.0],["2018-07-20",56.2929,56.3916,55.2075,56.1942,49100.0],["2018-07-23",56.0956,56.3422,55.6022,56.0462,26600.0],["2018-07-24",56.2436,56.2436,55.1878,55.4542,47400.0],["2018-07-25",55.4048,55.6022,54.7635,55.1088,41800.0],["2018-07-26",55.1582,56.2929,55.0101,55.7009,63800.0],["2018-07-27",58.217,58.9077,55.2075,56.6876,68000.0],["2018-07-30",56.6876,57.1316,56.2436,56.3916,65000.0],["2018-07-31",56.6876,56.8356,55.9475,56.6383,88000.0],["2018-08-01",56.5396,56.7863,55.6022,56.0462,82700.0],["2018-08-02",55.7502,56.5889,55.6515,56.2929,57200.0],["2018-08-03",56.2929,56.3916,55.2075,55.7995,50800.0],["2018-08-06",55.8489,56.4409,55.3555,56.0956,36400.0],["2018-08-07",56.1942,56.9343,56.1153,56.4409,76100.0],["2018-08-08",56.2929,57.625,56.0955,57.477,65400.0],["2018-08-09",57.477,58.6117,57.477,58.365,39200.0],["2018-08-10",58.0197,59.0557,58.0197,58.5624,48300.0],["2018-08-13",58.5624,59.1051,58.3157,58.7597,39100.0],["2018-08-14",58.9077,60.1411,58.9077,59.9931,41300.0],["2018-08-15",59.7465,59.8451,59.1051,59.3518,36400.0],["2018-08-16",59.6971,60.4865,59.4998,59.7464,40400.0],["2018-08-17",59.6971,60.1905,59.2531,59.9438,77000.0],["2018-08-20",60.0425,60.4865,59.6478,60.2398,50100.0],["2018-08-21",60.5852,61.4732,60.2891,61.2265,68000.0],["2018-08-22",61.1279,61.4042,60.9799,61.1772,72400.0],["2018-08-23",61.1772,61.3746,60.5852,60.8812,35100.0],["2018-08-24",60.7825,61.2759,60.5852,61.1279,36000.0],["2018-08-27",61.2265,61.4535,60.9799,61.0785,35600.0],["2018-08-28",61.1772,61.4239,60.5852,60.7825,23900.0],["2018-08-29",60.8319,61.6212,60.5852,60.7332,32700.0],["2018-08-30",60.7332,60.9799,59.9931,60.7825,54100.0],["2018-08-31",60.5852,60.8812,60.4865,60.7825,48400.0],["2018-09-04",60.6345,60.7825,59.7958,60.1411,44800.0],["2018-09-05",59.9931,60.4372,59.4504,60.3878,30600.0],["2018-09-06",60.4372,60.882,60.2396,60.289,38300.0],["2018-09-07",60.0913,61.0302,59.5477,60.9314,77300.0],["2018-09-10",61.0303,61.7715,60.3384,60.5855,67300.0],["2018-09-11",60.3384,60.7832,59.6762,60.3878,61000.0],["2018-09-12",60.2396,60.4669,59.8936,60.2396,100000.0],["2018-09-13",60.289,60.5361,60.1407,60.3878,81600.0],["2018-09-14",60.3384,61.1785,60.1407,60.7337,116400.0],["2018-09-17",60.6843,61.3267,59.696,60.7832,90200.0],["2018-09-18",60.6843,60.9314,60.5361,60.6349,83400.0],["2018-09-19",60.5855,60.5855,59.2018,59.2512,94100.0],["2018-09-20",59.4489,59.5477,58.8559,59.0041,47800.0],["2018-09-21",58.9547,59.3995,58.6879,59.2018,245900.0],["2018-09-24",59.1524,59.3501,58.2135,58.3617,55200.0],["2018-09-25",58.3617,58.4111,57.8181,58.0158,116600.0],["2018-09-26",58.0652,58.4111,57.6205,57.7193,51100.0],["2018-09-27",57.8181,58.5594,57.6699,58.0158,49300.0],["2018-09-28",57.917,58.7076,57.8478,58.5594,108700.0],["2018-10-01",58.6879,59.8541,57.7193,57.8577,52300.0],["2018-10-02",57.6995,58.3716,57.4327,57.4327,74900.0],["2018-10-03",57.5908,58.2431,57.2251,57.5414,51200.0],["2018-10-04",57.403,57.403,56.5234,56.7309,35300.0],["2018-10-05",56.7804,57.4228,55.4461,55.9897,60100.0],["2018-10-08",55.96,56.2467,55.5351,55.5548,38700.0],["2018-10-09",55.3176,56.049,54.8729,54.9025,96900.0],["2018-10-10",54.6554,55.4955,54.0229,54.0525,103100.0],["2018-10-11",53.9043,54.863,53.2717,53.3706,97900.0],["2018-10-12",53.8845,54.2897,52.3131,52.7677,80700.0],["2018-10-15",52.5206,53.084,52.2834,52.8665,53600.0],["2018-10-16",53.1531,54.606,52.3032,54.3787,75400.0],["2018-10-17",54.1909,54.5566,53.4398,54.0723,37300.0],["2018-10-18",53.8351,53.9438,52.7875,52.9159,39900.0],["2018-10-19",52.8962,53.3805,52.0462,52.2142,65100.0],["2018-10-22",52.2142,52.8566,51.9869,51.9869,108500.0],["2018-10-23",51.1567,52.6985,50.8404,52.3229,73900.0],["2018-10-24",52.2241,52.2933,50.6329,50.6329,50000.0],["2018-10-25",50.88,52.0264,50.88,51.8485,63400.0],["2018-10-26",46.4522,49.5259,46.4522,46.976,346700.0],["2018-10-29",47.4504,48.3004,46.0371,46.3435,60700.0],["2018-10-30",46.0766,47.737,46.0766,47.4998,97000.0],["2018-10-31",47.9545,48.4289,47.3021,47.3318,85400.0],["2018-11-01",47.4405,49.7236,47.4405,49.0219,195700.0],["2018-11-02",49.0911,49.5753,48.1126,48.2608,60600.0],["2018-11-05",48.2608,48.8341,47.6777,48.2114,135800.0],["2018-11-06",48.0731,49.4765,47.994,49.3283,46400.0],["2018-11-07",49.516,49.9806,48.498,49.6742,72500.0],["2018-11-08",49.3184,50.6032,49.3184,50.4154,142800.0],["2018-11-09",50.0893,51.3346,49.4073,49.8718,93500.0],["2018-11-12",49.7829,50.6526,49.2887,49.9114,73200.0],["2018-11-13",50.03,50.959,49.9114,50.0992,89800.0],["2018-11-14",50.5242,51.2654,50.198,50.366,76100.0],["2018-11-15",49.9904,51.1666,49.9904,50.6724,43600.0],["2018-11-16",50.6329,51.8683,50.6131,51.0183,136300.0],["2018-11-19",50.8997,51.384,50.2079,50.5242,62700.0],["2018-11-20",49.9114,50.9096,48.923,49.1009,149800.0],["2018-11-21",49.3184,50.1189,49.1899,49.3283,96000.0],["2018-11-23",49.0515,50.4352,49.0515,49.6149,18800.0],["2018-11-26",50.0893,50.8503,48.7748,49.2393,92400.0],["2018-11-27",49.0021,49.2294,48.1422,48.2114,48100.0],["2018-11-28",48.3399,50.9788,47.905,50.3067,132700.0],["2018-11-29",50.1387,50.7416,49.1207,49.9213,56200.0],["2018-11-30",49.8027,50.366,49.4765,49.7631,85900.0],["2018-12-03",50.2869,50.88,49.7532,50.4648,101500.0],["2018-12-04",50.3067,50.3067,46.8376,46.9661,79800.0],["2018-12-06",46.3138,47.1045,45.6318,47.0847,102800.0],["2018-12-07",47.1242,48.3498,47.0056,48.0632,149700.0],["2018-12-10",48.0829,48.8341,47.4702,47.8655,87900.0],["2018-12-11",48.4783,48.4783,47.233,47.4899,67500.0],["2018-12-12",48.1027,48.4783,47.401,47.5097,73600.0],["2018-12-13",47.7276,47.8167,46.9452,47.1829,45500.0],["2018-12-14",46.5193,47.1631,46.4599,46.757,45400.0],["2018-12-17",46.4698,47.6187,45.7666,46.1727,86700.0],["2018-12-18",46.5787,47.5295,46.1925,47.48,108200.0],["2018-12-19",47.3314,48.619,46.8758,47.4602,141900.0],["2018-12-20",47.3017,47.7177,46.4896,47.3909,71900.0],["2018-12-21",47.3413,47.6979,46.4797,47.0838,461800.0],["2018-12-24",47.1135,47.4107,46.3905,46.9749,61800.0],["2018-12-26",47.1135,49.134,46.5787,49.0646,85600.0],["2018-12-27",48.3615,49.3122,47.0739,49.1142,69900.0],["2018-12-28",49.2231,49.7183,48.2129,49.4509,69900.0],["2018-12-31",49.6886,50.3621,48.51,49.6094,61200.0],["2019-01-02",48.8071,49.3816,47.7276,49.2924,58400.0],["2019-01-03",49.1637,49.441,47.8068,48.203,52600.0],["2019-01-04",48.4506,49.6886,47.6087,49.4014,80500.0],["2019-01-07",49.2627,50.4314,49.0151,50.1046,70300.0],["2019-01-08",50.4512,51.5109,50.0848,51.4515,45600.0],["2019-01-09",51.6694,51.917,50.9662,51.8279,43300.0],["2019-01-10",51.501,52.1547,51.2534,51.6793,24900.0],["2019-01-11",51.5208,51.7288,50.3522,51.3426,58900.0],["2019-01-14",50.7879,51.501,50.3026,51.2534,71200.0],["2019-01-15",50.7186,51.5704,50.7186,51.4416,55000.0],["2019-01-16",51.2831,52.3627,51.2831,52.3132,70000.0],["2019-01-17",52.0061,52.9866,51.9269,52.1349,91300.0],["2019-01-18",52.1943,52.7489,51.9467,52.3033,43600.0],["2019-01-22",51.8873,52.4419,51.1247,51.7189,67000.0],["2019-01-23",51.8279,52.0953,51.2732,51.7783,45700.0],["2019-01-24",51.7387,52.8975,51.7387,52.1448,61000.0],["2019-01-25",52.4617,53.3828,52.0259,52.1349,38500.0],["2019-01-28",51.7288,51.917,51.0653,51.2732,38100.0],["2019-01-29",51.3525,51.6892,50.778,50.7879,45700.0],["2019-01-30",51.194,52.0656,50.6394,52.0061,63200.0],["2019-01-31",51.9071,52.7192,51.5902,52.1943,44800.0],["2019-02-01",52.1052,52.9767,51.8675,52.8678,63000.0],["2019-02-04",52.8876,53.7592,52.8876,53.6106,42200.0],["2019-02-05",53.4521,54.1256,53.0857,53.878,51200.0],["2019-02-06",53.8186,54.0761,53.1946,53.4719,43600.0],["2019-02-07",53.0956,54.0464,52.6004,53.6799,53600.0],["2019-02-08",53.4224,54.8189,53.2441,53.7492,53600.0],["2019-02-11",54.0365,54.2742,53.2045,54.1256,98100.0],["2019-02-12",54.2147,55.3339,54.0662,54.8783,50000.0],["2019-02-13",55.0764,55.4032,54.4524,54.5614,48900.0],["2019-02-14",54.4722,54.8585,54.4722,54.4921,89200.0],["2019-02-15",54.5713,56.1757,54.5713,55.9975,114900.0],["2019-02-19",55.7895,57.0572,55.7895,56.8492,46400.0],["2019-02-20",56.6908,57.0275,56.146,56.7502,74800.0],["2019-02-21",56.4828,57.2256,56.3837,57.0275,42400.0],["2019-02-22",57.3741,57.9585,57.285,57.8,49600.0],["2019-02-25",58.0476,58.2556,57.7604,57.9387,61400.0],["2019-02-26",57.899,57.899,57.1364,57.6911,63600.0],["2019-02-27",57.3444,57.5623,56.9384,57.5029,46400.0],["2019-02-28",57.5128,57.6118,57.1761,57.3444,105000.0],["2019-03-01",57.5821,58.0179,56.9978,57.9387,101600.0],["2019-03-04",58.2358,58.2358,56.6214,56.8096,116500.0],["2019-03-05",56.7799,56.8888,56.255,56.4828,57000.0],["2019-03-06",56.354,56.4035,54.8189,54.8486,81500.0],["2019-03-07",54.8684,54.8684,53.7294,53.7592,42300.0],["2019-03-08",53.6502,53.7889,53.2144,53.2739,52100.0],["2019-03-11",53.4422,54.0761,53.1649,53.9572,78200.0],["2019-03-12",54.0563,54.086,53.462,53.8879,92800.0],["2019-03-13",54.0959,54.4722,53.8978,53.9275,60900.0],["2019-03-14",53.8779,54.374,53.5306,53.7787,58600.0],["2019-03-15",53.7886,54.0764,52.9254,53.0345,179000.0],["2019-03-18",53.0742,53.6001,52.6277,53.5505,123800.0],["2019-03-19",53.6993,54.4336,53.5406,53.6894,63000.0],["2019-03-20",53.739,54.255,52.975,53.3322,81100.0],["2019-03-21",53.1337,54.6221,53.0048,54.2947,120800.0],["2019-03-22",54.0565,54.0565,52.7865,52.7964,113000.0],["2019-03-25",52.5384,53.5108,52.2606,53.0643,63400.0],["2019-03-26",53.2429,53.8581,53.2429,53.5902,52600.0],["2019-03-27",53.6299,53.9275,53.1833,53.6695,55500.0],["2019-03-28",53.9176,55.3861,53.8481,55.0487,103800.0],["2019-03-29",55.1083,56.0608,54.8106,55.8524,190500.0],["2019-04-01",56.1005,56.6363,55.8227,56.3783,68200.0],["2019-04-02",56.2692,56.5172,55.8028,56.0807,70000.0],["2019-04-03",56.3188,56.7951,55.9914,56.2096,46600.0],["2019-04-04",56.2394,56.5172,55.8425,56.0608,21900.0],["2019-04-05",56.2692,56.934,56.2493,56.9141,56700.0],["2019-04-08",56.676,56.9141,56.1799,56.5668,59100.0],["2019-04-09",56.3188,56.5867,55.2273,55.2571,145700.0],["2019-04-10",55.267,56.4775,55.267,56.2791,84800.0],["2019-04-11",56.1997,56.6264,56.1203,56.4379,33900.0],["2019-04-12",56.7256,56.8248,56.1303,56.418,39000.0],["2019-04-15",56.4875,57.2713,56.1303,56.6561,68700.0],["2019-04-16",56.8943,57.3606,56.7058,57.2316,43100.0],["2019-04-17",57.5194,57.8468,56.8844,57.7972,55200.0],["2019-04-18",57.569,58.3032,57.1523,58.0651,54100.0],["2019-04-22",57.8468,58.1643,57.0927,57.2812,66100.0],["2019-04-23",57.3011,58.6406,57.2019,58.5315,127500.0],["2019-04-24",58.4719,59.3153,58.4719,59.0077,240000.0],["2019-04-25",58.9184,59.4344,57.8964,59.0375,61600.0],["2019-04-26",61.1013,61.1013,59.4443,60.2976,87500.0],["2019-04-29",60.5754,60.7342,60.2381,60.5457,119800.0],["2019-04-30",60.754,61.0517,60.3274,60.8334,151600.0],["2019-05-01",61.0815,61.2898,60.635,60.8136,175400.0],["2019-05-02",60.6449,61.1708,60.4861,60.9823,70500.0],["2019-05-03",61.3891,62.2821,61.3891,61.9646,128500.0],["2019-05-06",61.1509,62.4309,61.1509,62.2622,217400.0],["2019-05-07",61.8455,62.421,61.3395,61.7264,82900.0],["2019-05-08",61.8256,61.9348,60.8334,61.0815,138200.0],["2019-05-09",60.8037,61.6967,60.2877,61.4486,73400.0],["2019-05-10",61.3295,61.7959,60.7838,61.5181,84200.0],["2019-05-13",60.4663,60.6945,59.8015,60.2182,138800.0],["2019-05-14",60.1389,61.2303,60.1389,60.9227,98500.0],["2019-05-15",60.6449,61.786,60.6449,61.6272,165800.0],["2019-05-16",61.8356,62.3813,61.776,61.905,100900.0],["2019-05-17",61.5081,62.0439,60.8235,60.9227,329500.0],["2019-05-20",60.5457,61.8356,60.2282,61.528,224300.0],["2019-05-21",61.8356,62.4111,61.399,62.0439,133400.0],["2019-05-22",61.7165,62.1928,61.399,61.7661,45700.0],["2019-05-23",61.2898,61.3791,60.6647,60.9624,59400.0],["2019-05-24",61.27,61.4288,60.764,60.9029,102300.0],["2019-05-28",60.9525,62.3218,60.9525,62.1332,130100.0],["2019-05-29",61.8753,62.5004,61.5875,62.2027,228900.0],["2019-05-30",62.3614,62.6889,61.9943,62.4507,132700.0],["2019-05-31",61.9149,62.3813,61.4883,62.3515,106400.0],["2019-06-03",62.4507,62.9072,61.6371,62.4011,103500.0],["2019-06-04",62.8675,63.4628,62.2821,63.1255,92500.0],["2019-06-05",63.443,63.9589,62.798,63.6712,90200.0],["2019-06-06",63.6513,64.0786,63.4029,63.8501,75100.0],["2019-06-07",64.2674,64.7544,63.4724,63.8401,100700.0],["2019-06-10",64.0588,64.6451,63.9395,64.0786,80900.0],["2019-06-11",64.5755,64.5954,63.3532,63.9793,243800.0],["2019-06-12",63.9693,64.8538,63.9693,64.5159,62700.0],["2019-06-13",64.7445,65.2016,64.1581,64.7643,97500.0],["2019-06-14",64.824,65.5892,64.5159,65.2115,84500.0],["2019-06-17",65.4997,65.7879,65.0525,65.6886,142500.0],["2019-06-18",65.9966,66.6724,65.9966,66.1854,131600.0],["2019-06-19",66.2749,66.6625,65.9767,66.5333,136700.0],["2019-06-20",67.0302,67.0302,66.5333,66.6923,89500.0],["2019-06-21",66.3047,66.901,65.5295,65.8476,143200.0],["2019-06-24",65.8277,66.4239,64.9134,65.7283,126400.0],["2019-06-25",65.8376,66.1159,65.1817,65.4004,144200.0],["2019-06-26",65.4699,65.5693,64.5457,64.6948,58500.0],["2019-06-27",64.7842,65.46,64.5755,65.46,95400.0],["2019-06-28",65.3805,66.1358,65.2215,65.8277,425400.0],["2019-07-01",66.4836,66.4836,65.4898,66.2948,142300.0],["2019-07-02",66.3941,66.8712,65.9768,66.414,90000.0],["2019-07-03",66.4637,66.7022,66.1358,66.5631,29800.0],["2019-07-05",66.4339,68.1034,66.1059,67.9742,70700.0],["2019-07-08",68.0637,68.1432,67.4873,67.7357,87000.0],["2019-07-09",67.7556,68.1034,67.537,68.0537,102700.0],["2019-07-10",68.4413,68.7593,68.0736,68.3817,60600.0],["2019-07-11",68.5506,68.7891,67.855,68.6103,52900.0],["2019-07-12",68.4811,69.2363,68.4811,68.8686,64800.0],["2019-07-15",68.9283,69.2164,68.5307,69.1767,47000.0],["2019-07-16",69.2661,70.0214,69.0376,69.5146,82200.0],["2019-07-17",69.4947,69.8326,69.3258,69.3556,76300.0],["2019-07-18",69.127,69.7531,68.9581,69.7233,137500.0],["2019-07-19",69.8922,70.6674,69.8127,69.9022,154800.0],["2019-07-22",69.9618,70.1009,69.4947,69.5245,122300.0],["2019-07-23",69.8127,70.4487,69.5444,70.4487,132900.0],["2019-07-24",70.3394,71.3928,70.2599,71.1742,89500.0],["2019-07-25",71.3034,71.8201,70.409,70.5581,128500.0],["2019-07-26",70.6276,71.1543,67.6165,70.3494,232800.0],["2019-07-29",70.2599,70.2599,69.0276,69.5047,155600.0],["2019-07-30",69.2363,69.9717,68.9183,69.7233,113200.0],["2019-07-31",69.9121,71.0351,68.6401,68.7096,142100.0],["2019-08-01",68.6997,69.7133,68.1332,68.5904,101500.0],["2019-08-02",68.1929,68.2823,67.1395,67.9146,64000.0],["2019-08-05",67.0699,67.4177,65.0625,66.0165,120800.0],["2019-08-06",66.2948,66.8016,65.6289,66.3643,119600.0],["2019-08-07",65.8178,67.1593,65.6587,66.8314,155600.0],["2019-08-08",67.2885,68.1531,67.05,67.7059,94800.0],["2019-08-09",67.6761,67.8252,66.6625,67.2388,95000.0],["2019-08-12",67.0401,67.4773,66.3544,66.5929,45000.0],["2019-08-13",66.4339,67.5171,66.414,66.7121,56600.0],["2019-08-14",66.0066,66.414,64.8438,65.2314,141100.0],["2019-08-15",65.5295,65.5295,64.6451,64.824,59500.0],["2019-08-16",65.1221,65.5991,65.1022,65.2811,95700.0],["2019-08-19",65.8476,65.8972,64.6451,65.4501,85300.0],["2019-08-20",65.4699,65.8774,65.0426,65.7681,109200.0],["2019-08-21",66.255,66.8711,65.1917,66.5034,80400.0],["2019-08-22",66.7718,67.0103,65.3407,65.8376,76600.0],["2019-08-23",65.6091,65.6886,63.7308,63.8699,87100.0],["2019-08-26",64.4761,64.6352,64.019,64.5358,194700.0],["2019-08-27",64.8737,65.0923,64.1681,64.5258,96300.0],["2019-08-28",64.3171,65.142,64.2674,64.2674,68700.0],["2019-08-29",64.8041,65.1817,64.029,64.1383,61100.0],["2019-08-30",64.4165,64.655,63.6513,64.2277,78700.0],["2019-09-03",63.2439,64.1085,62.6277,63.0451,98200.0],["2019-09-04",63.2538,63.7507,63.0054,63.5022,87700.0],["2019-09-05",64.178,65.1917,63.542,64.8637,111600.0],["2019-09-06",64.8637,64.8637,63.6314,63.6414,44200.0],["2019-09-09",63.9892,64.5954,63.383,64.2774,119200.0],["2019-09-10",64.3569,64.8935,63.0749,64.2376,79700.0],["2019-09-11",64.4066,66.0364,63.8401,65.8078,74000.0],["2019-09-12",65.6585,66.8031,65.4893,66.5244,63900.0],["2019-09-13",66.9225,67.8879,65.8675,66.1661,71400.0],["2019-09-16",65.8576,67.0619,65.8576,66.614,58900.0],["2019-09-17",66.3552,67.3505,65.9372,67.241,51800.0],["2019-09-18",67.1116,67.2808,65.5391,66.604,140800.0],["2019-09-19",66.4647,67.5396,66.3652,66.5841,60900.0],["2019-09-20",66.6538,66.9524,65.9272,66.7036,162700.0],["2019-09-23",66.2457,66.3552,65.7282,65.8178,40000.0],["2019-09-24",65.7083,66.7533,65.6486,66.0964,61300.0],["2019-09-25",66.1761,67.5495,65.977,67.3803,139500.0],["2019-09-26",67.4202,67.4202,66.3353,66.6339,38600.0],["2019-09-27",66.7235,66.8329,65.8874,66.1064,62600.0],["2019-09-30",66.3154,67.6093,66.2059,66.8329,97500.0],["2019-10-01",67.251,67.8581,66.395,66.4149,85200.0],["2019-10-02",66.1163,66.3552,65.2903,66.196,72100.0],["2019-10-03",66.0666,66.0666,64.1457,64.3348,64600.0],["2019-10-04",64.4144,65.5888,63.7874,65.4893,50500.0],["2019-10-07",65.1609,65.6784,64.4144,65.2803,57300.0],["2019-10-08",64.6533,65.0414,63.8571,64.6135,57000.0],["2019-10-09",64.7429,65.0614,64.3049,64.4542,46600.0],["2019-10-10",64.5637,65.1609,64.4642,64.6632,49900.0],["2019-10-11",65.4993,67.032,65.2405,66.1462,97600.0],["2019-10-14",65.977,66.1661,65.2106,66.0865,39800.0],["2019-10-15",66.0168,66.1263,65.2604,65.7779,65200.0],["2019-10-16",65.7979,66.9922,65.4097,66.8827,55800.0],["2019-10-17",66.8827,68.2064,66.8827,67.7386,74800.0],["2019-10-18",67.3903,68.2363,67.0917,67.5197,61900.0],["2019-10-21",67.9875,68.4951,67.8581,68.2064,52600.0],["2019-10-22",68.1467,68.9927,67.8581,68.0571,51200.0],["2019-10-23",67.9278,67.9278,66.7832,67.1614,63300.0],["2019-10-24",67.3704,67.6391,66.9126,67.0917,44800.0],["2019-10-25",63.1007,64.5936,60.0949,61.5182,242200.0],["2019-10-28",61.757,62.3243,61.2594,61.4883,142600.0],["2019-10-29",61.3291,61.7968,60.3636,60.6125,100900.0],["2019-10-30",60.3636,61.2693,60.3139,61.0802,78700.0],["2019-10-31",61.1997,61.2793,60.2342,60.7319,89400.0],["2019-11-01",61.0603,61.4883,60.0352,61.2395,77900.0],["2019-11-04",61.7769,61.7769,60.4532,61.0006,85600.0],["2019-11-05",61.2793,63.2101,61.1101,62.7423,101900.0],["2019-11-06",62.7025,62.7025,61.7073,62.1352,100600.0],["2019-11-07",62.4736,62.4736,61.7471,62.1054,73000.0],["2019-11-08",62.0556,62.3442,61.7073,62.0457,50800.0],["2019-11-11",61.7073,62.0656,61.5182,61.8665,42800.0],["2019-11-12",61.7968,62.3741,61.6874,61.7371,54600.0],["2019-11-13",61.7073,62.2447,61.7073,61.9461,52900.0],["2019-11-14",61.7869,62.6329,61.7073,62.4139,58000.0],["2019-11-15",62.8419,62.8916,61.6874,61.9461,107200.0],["2019-11-18",61.767,62.2547,61.1599,61.4584,109800.0],["2019-11-19",61.7371,62.3542,61.4485,62.0058,43900.0],["2019-11-20",61.7172,62.1949,61.1001,61.5779,76700.0],["2019-11-21",61.548,62.1253,61.0006,61.3291,79100.0],["2019-11-22",61.6874,62.0755,61.0902,62.0457,51100.0],["2019-11-25",62.0755,63.4789,61.5978,63.3296,73800.0],["2019-11-26",63.23,64.1457,62.9115,63.668,70800.0],["2019-11-27",63.6779,64.1158,63.1604,63.4291,53800.0],["2019-11-29",63.0807,63.3594,62.195,62.603,39700.0],["2019-12-02",62.7125,62.9514,61.6674,62.185,93800.0],["2019-12-03",61.7073,62.2149,61.339,61.9959,136100.0],["2019-12-04",62.1352,62.9414,61.7471,62.0954,85900.0],["2019-12-05",62.8817,65.0215,62.5632,64.8922,127100.0],["2019-12-06",65.4495,66.3552,65.1111,65.8874,81800.0],["2019-12-09",65.7182,66.0467,65.0514,65.2903,101000.0],["2019-12-10",65.1907,65.5689,64.3149,64.8324,87100.0],["2019-12-11",65.0116,66.4746,65.0116,66.3751,98100.0],["2019-12-12",66.2258,67.9078,66.1064,67.3107,132000.0],["2019-12-13",67.1014,67.3007,65.367,66.5133,122000.0],["2019-12-16",66.7924,67.4303,66.4236,67.0914,106400.0],["2019-12-17",67.1313,67.6097,66.593,67.5499,61000.0],["2019-12-18",67.7791,67.7791,66.9319,67.6496,184200.0],["2019-12-19",67.8988,67.8988,67.0515,67.3206,162600.0],["2019-12-20",67.52,67.6994,66.6528,67.3904,481000.0],["2019-12-23",67.5399,68.2676,66.8023,68.118,82700.0],["2019-12-24",68.2277,68.8058,67.7193,68.8058,32900.0],["2019-12-26",68.8158,68.8158,68.2277,68.4769,47400.0],["2019-12-27",68.3074,68.5965,67.9187,67.9386,50900.0],["2019-12-30",67.8888,68.0084,67.2708,67.6097,51900.0],["2019-12-31",67.4004,67.9287,67.1512,67.2808,79600.0],["2020-01-02",67.3406,67.6695,66.304,67.0216,64600.0],["2020-01-03",66.304,67.3904,66.304,67.2608,95100.0],["2020-01-06",66.7027,67.1512,66.1046,66.9419,76100.0],["2020-01-07",66.5631,67.1612,65.985,66.6728,58100.0],["2020-01-08",66.6528,67.1711,66.2342,66.2342,59900.0],["2020-01-09",66.4136,66.7924,65.367,65.6062,91500.0],["2020-01-10",65.6062,66.1744,64.749,66.1345,73600.0],["2020-01-13",66.1245,67.4104,66.0049,67.3904,51900.0],["2020-01-14",66.9618,67.9685,66.5531,67.8091,79100.0],["2020-01-15",67.7193,68.5068,67.3406,68.3473,86300.0],["2020-01-16",68.8556,69.1547,68.3274,68.5566,116300.0],["2020-01-17",69.0052,70.0019,68.5367,69.8125,163300.0],["2020-01-21",69.4138,69.9321,68.5666,68.746,77200.0],["2020-01-22",68.9254,69.4936,68.6463,69.374,59500.0],["2020-01-23",69.2843,69.2843,68.2975,68.756,76500.0],["2020-01-24",68.9254,68.9254,67.6296,67.9586,123700.0],["2020-01-27",67.1113,67.9287,66.9518,67.0216,76200.0],["2020-01-28",67.3605,67.4702,66.7425,66.9419,54900.0],["2020-01-29",66.9319,67.0017,66.2442,66.3737,70700.0],["2020-01-30",65.7458,66.3339,65.7159,66.1943,101600.0],["2020-01-31",65.9152,66.0348,64.5796,64.7889,108500.0],["2020-02-03",65.1976,65.6361,64.5995,64.6394,133300.0],["2020-02-04",65.4667,65.5763,64.7092,64.9882,151800.0],["2020-02-05",65.5564,66.7525,65.078,66.7525,162100.0],["2020-02-06",66.8821,66.9319,66.1943,66.4335,60700.0],["2020-02-07",68.756,69.0949,63.9616,64.0712,181600.0],["2020-02-10",63.6925,63.9118,61.6491,62.905,134000.0],["2020-02-11",63.214,63.543,62.0478,62.1973,70200.0],["2020-02-12",62.6957,62.6957,61.6491,62.0977,92100.0],["2020-02-13",62.5362,64.5497,62.3668,64.44,135300.0],["2020-02-14",64.6693,64.7889,64.2207,64.2207,81600.0],["2020-02-18",64.3802,64.3802,63.0944,63.6127,98200.0],["2020-02-19",63.7921,63.7921,63.3735,63.523,103500.0],["2020-02-20",63.1742,64.0712,63.0346,63.6626,138500.0],["2020-02-21",63.7024,63.7024,61.7289,61.9681,88700.0],["2020-02-24",60.2537,60.5527,59.1174,59.3965,201100.0],["2020-02-25",59.5858,59.8749,55.4095,56.0474,293000.0],["2020-02-26",56.2168,56.7052,53.2963,53.406,223500.0],["2020-02-27",52.8877,53.2266,51.0138,52.0404,439100.0],["2020-02-28",50.5254,51.6118,48.8608,50.037,434700.0],["2020-03-02",50.2961,50.2961,47.6647,48.0734,339200.0],["2020-03-03",48.2827,48.2827,41.8138,43.4484,473600.0],["2020-03-04",44.2957,44.8439,42.8105,43.8571,444900.0],["2020-03-05",42.9002,43.1394,41.8636,42.5414,352100.0],["2020-03-06",41.5446,44.8239,40.1292,42.7906,418800.0],["2020-03-09",40.2389,40.4482,38.1457,38.365,314800.0],["2020-03-10",39.3119,39.6907,36.3914,37.3882,315700.0],["2020-03-11",36.4811,36.6904,33.4012,34.2883,266400.0],["2020-03-12",31.8163,31.9359,29.6932,30.69,377900.0],["2020-03-13",32.33,32.34,28.11,29.8,423600.0],["2020-03-16",26.24,28.3,22.27,22.7,340300.0],["2020-03-17",22.87,22.87,19.22,20.06,717800.0],["2020-03-18",19.07,19.07,11.54,13.35,416300.0],["2020-03-19",13.35,13.58,12.25,12.81,621100.0],["2020-03-20",12.89,13.96,11.74,11.9,808500.0],["2020-03-23",12.0,13.81,11.25,13.5,979800.0],["2020-03-24",14.0,16.86,14.0,16.76,554900.0],["2020-03-25",16.9,20.8,16.06,20.15,646300.0],["2020-03-26",20.0,21.49,18.48,19.77,422300.0],["2020-03-27",18.93,20.41,17.91,19.78,359300.0],["2020-03-30",19.93,21.68,19.54,20.6,411500.0],["2020-03-31",20.2,21.59,19.57,21.23,277400.0],["2020-04-01",20.08,20.21,18.68,19.03,312000.0],["2020-04-02",18.79,19.55,18.66,19.06,263900.0],["2020-04-03",18.83,19.2,16.6,17.22,270400.0],["2020-04-06",17.8,20.67,17.8,20.14,256300.0],["2020-04-07",21.0,22.94,20.95,21.49,361400.0],["2020-04-08",22.23,25.15,21.49,24.65,294700.0],["2020-04-09",25.69,27.18,24.7,25.67,278100.0],["2020-04-13",25.54,25.6,23.24,24.28,253500.0],["2020-04-14",25.13,25.94,23.23,23.28,239900.0],["2020-04-15",22.05,22.29,20.77,21.78,283400.0],["2020-04-16",21.67,22.28,20.0,20.58,338600.0],["2020-04-17",21.61,23.32,21.23,21.52,241600.0],["2020-04-20",20.89,21.43,20.23,20.58,133300.0],["2020-04-21",19.79,21.07,19.52,20.97,119800.0],["2020-04-22",21.6,21.6,19.12,19.69,456600.0],["2020-04-23",20.03,21.4,19.93,20.95,234800.0],["2020-04-24",20.99,21.95,20.18,20.58,140000.0],["2020-04-27",21.16,21.92,20.76,21.38,177400.0],["2020-04-28",22.21,23.74,22.21,23.38,202600.0],["2020-04-29",24.46,26.07,24.36,25.73,174400.0],["2020-04-30",25.26,25.41,23.23,23.97,290800.0],["2020-05-01",23.08,23.61,21.86,22.06,227200.0],["2020-05-04",21.62,21.62,20.38,21.02,291100.0],["2020-05-05",21.76,21.99,20.05,20.1,235600.0],["2020-05-06",20.11,20.19,19.05,19.1,197900.0],["2020-05-07",19.43,20.27,19.39,19.8,151100.0],["2020-05-08",20.37,21.57,20.01,21.07,162300.0],["2020-05-11",20.74,20.74,18.34,18.66,266800.0],["2020-05-12",18.81,18.84,16.42,16.45,263900.0],["2020-05-13",16.2,16.58,15.45,15.9,306100.0],["2020-05-14",15.38,17.04,14.18,16.64,255100.0],["2020-05-15",16.56,17.17,14.22,14.65,935400.0],["2020-05-18",15.75,17.66,15.59,16.99,555000.0],["2020-05-19",16.76,17.61,15.95,16.55,384400.0],["2020-05-20",16.96,17.32,15.93,16.38,290900.0],["2020-05-21",16.39,17.33,16.33,16.55,277600.0],["2020-05-22",16.7,16.7,15.03,16.05,602800.0],["2020-05-26",16.67,20.02,16.67,19.29,390100.0],["2020-05-27",20.73,22.94,20.15,20.44,715400.0],["2020-05-28",20.8,20.8,18.2,18.49,341600.0],["2020-05-29",18.0,18.8,17.61,18.34,305500.0],["2020-06-01",18.37,19.67,18.18,19.32,290800.0],["2020-06-02",19.54,19.91,18.72,19.13,317400.0],["2020-06-03",19.61,22.3,19.33,21.93,488600.0],["2020-06-04",21.7,24.58,21.55,24.25,586100.0],["2020-06-05",26.45,28.13,23.48,23.59,753700.0],["2020-06-08",25.95,29.19,25.19,28.85,973100.0],["2020-06-09",28.33,28.33,24.0,24.08,601800.0],["2020-06-10",24.09,24.56,22.12,24.02,404000.0],["2020-06-11",21.62,22.5,19.75,19.83,532200.0],["2020-06-12",21.75,22.26,20.42,21.02,302900.0],["2020-06-15",19.58,21.07,19.3,20.61,288700.0],["2020-06-16",22.26,22.36,20.92,21.23,230300.0],["2020-06-17",21.19,21.25,19.66,20.03,426100.0],["2020-06-18",19.73,20.46,19.57,19.82,154800.0],["2020-06-19",19.98,20.29,19.0,19.26,337500.0],["2020-06-22",18.81,19.1,18.01,18.86,185500.0],["2020-06-23",19.33,20.0,18.87,19.72,322500.0],["2020-06-24",19.33,19.48,16.76,16.93,486800.0],["2020-06-25",16.5,17.45,16.5,17.42,443400.0],["2020-06-26",17.3,17.3,15.77,16.19,829100.0],["2020-06-29",16.39,19.19,16.07,19.13,311700.0],["2020-06-30",19.33,19.62,18.54,19.02,270600.0],["2020-07-01",19.13,20.41,18.51,18.79,295000.0],["2020-07-02",19.5,19.76,18.38,18.74,264800.0],["2020-07-06",19.18,19.18,17.45,17.91,318400.0],["2020-07-07",17.61,17.61,16.22,16.62,367500.0],["2020-07-08",16.61,16.65,15.57,16.24,488700.0],["2020-07-09",16.35,16.35,15.14,15.35,319600.0],["2020-07-10",15.25,16.58,15.15,16.47,309300.0],["2020-07-13",16.86,17.25,15.66,16.52,292900.0],["2020-07-14",16.29,16.29,15.48,15.89,254200.0],["2020-07-15",16.76,17.64,16.58,17.06,512600.0],["2020-07-16",16.84,17.38,16.58,17.1,303500.0],["2020-07-17",17.07,17.34,16.71,16.8,252100.0],["2020-07-20",16.56,16.62,15.54,16.03,323100.0],["2020-07-21",16.14,16.66,15.97,16.18,257700.0],["2020-07-22",16.06,16.16,15.5,15.59,219900.0],["2020-07-23",15.71,15.92,15.15,15.77,482400.0],["2020-07-24",15.55,15.62,14.37,14.55,244800.0],["2020-07-27",14.55,14.55,13.86,14.27,308500.0],["2020-07-28",14.12,15.05,14.12,14.93,357000.0],["2020-07-29",15.08,15.67,14.95,15.13,225800.0],["2020-07-30",14.8,15.18,14.21,14.94,170000.0],["2020-07-31",14.73,14.79,14.04,14.46,239900.0],["2020-08-03",14.5,14.73,13.94,14.69,183200.0],["2020-08-04",14.7,15.46,14.7,15.34,235100.0],["2020-08-05",15.45,15.88,14.87,15.48,299700.0],["2020-08-06",16.32,17.14,15.58,17.01,433400.0],["2020-08-07",16.81,17.92,16.47,17.68,361600.0],["2020-08-10",17.65,18.73,17.52,18.45,331200.0],["2020-08-11",18.94,19.78,18.72,19.3,363900.0],["2020-08-12",19.61,19.61,18.36,18.8,201800.0],["2020-08-13",18.62,19.16,18.47,18.49,197400.0],["2020-08-14",18.25,19.05,17.9,18.97,142100.0],["2020-08-17",18.94,18.99,18.18,18.35,193000.0],["2020-08-18",18.2,18.2,17.35,17.43,267300.0],["2020-08-19",18.01,19.98,18.0,18.85,507200.0],["2020-08-20",18.42,19.0,18.24,18.63,196500.0],["2020-08-21",18.38,18.72,17.8,18.28,270400.0],["2020-08-24",18.56,20.25,18.01,20.24,779200.0],["2020-08-25",20.44,20.81,19.65,20.24,384000.0],["2020-08-26",20.13,20.37,19.48,19.75,279900.0],["2020-08-27",19.74,22.21,19.74,21.85,405800.0],["2020-08-28",22.03,22.95,21.63,22.93,595300.0],["2020-08-31",22.93,22.93,21.25,21.43,419100.0],["2020-09-01",21.22,21.73,20.81,21.64,330800.0],["2020-09-02",21.6,22.71,21.32,22.37,323700.0],["2020-09-03",22.46,23.4,21.5,21.76,225500.0],["2020-09-04",22.18,22.36,20.9,21.46,305700.0],["2020-09-08",21.34,21.59,20.83,21.4,152000.0],["2020-09-09",21.55,22.48,21.26,22.4,218900.0],["2020-09-10",22.5,22.83,21.8,21.82,200400.0],["2020-09-11",21.88,22.05,21.2,21.52,173100.0],["2020-09-14",21.56,22.58,21.28,22.51,126600.0],["2020-09-15",22.56,22.77,21.96,22.28,134500.0],["2020-09-16",22.27,23.51,22.27,23.31,228500.0],["2020-09-17",23.0,23.45,22.5,23.22,173100.0],["2020-09-18",23.47,24.15,22.32,22.39,573100.0],["2020-09-21",21.87,21.87,19.71,20.78,687100.0],["2020-09-22",20.87,21.32,20.5,20.91,145900.0],["2020-09-23",20.95,21.6,19.59,19.6,555100.0],["2020-09-24",19.67,19.88,19.18,19.34,491900.0],["2020-09-25",18.88,19.74,18.88,19.37,195800.0],["2020-09-28",19.55,21.58,19.55,21.35,490100.0],["2020-09-29",21.38,21.38,20.16,20.74,214500.0],["2020-09-30",20.85,21.78,20.51,20.83,156300.0],["2020-10-01",20.92,21.68,20.5,21.66,195500.0],["2020-10-02",20.8,22.69,20.71,22.5,268500.0],["2020-10-05",22.72,22.94,22.19,22.53,163900.0],["2020-10-06",22.92,23.47,22.36,22.67,177500.0],["2020-10-07",23.22,23.26,22.56,23.0,197000.0],["2020-10-08",23.35,23.88,23.09,23.49,111100.0],["2020-10-09",23.73,23.8,22.8,23.24,120300.0],["2020-10-12",23.25,23.25,22.43,22.8,155000.0],["2020-10-13",22.4,22.66,22.01,22.3,147100.0],["2020-10-14",22.4,22.67,21.6,21.62,108400.0],["2020-10-15",21.3,21.94,20.64,21.9,150500.0],["2020-10-16",21.91,22.18,21.49,22.06,103900.0],["2020-10-19",22.13,22.46,21.45,21.49,94000.0],["2020-10-20",21.67,21.92,21.32,21.36,69100.0],["2020-10-21",21.29,21.44,20.8,21.36,93600.0],["2020-10-22",21.46,22.07,21.37,22.02,97800.0],["2020-10-23",22.21,22.72,21.98,22.51,90900.0],["2020-10-26",22.09,22.09,20.86,20.98,129900.0],["2020-10-27",20.97,21.05,20.43,20.43,93400.0],["2020-10-28",20.01,20.01,19.01,19.59,200900.0],["2020-10-29",19.3,20.43,19.22,20.39,160100.0],["2020-10-30",19.83,20.73,18.45,20.0,185200.0],["2020-11-02",20.43,20.59,19.2,19.48,136500.0],["2020-11-03",19.78,20.67,19.59,20.07,158300.0],["2020-11-04",19.35,20.5,19.35,19.62,191900.0],["2020-11-05",19.71,20.25,19.71,20.06,142400.0],["2020-11-06",20.18,20.18,18.6,18.8,128900.0],["2020-11-09",23.09,26.48,22.7,25.84,993700.0],["2020-11-10",25.41,27.1,24.76,26.99,405000.0],["2020-11-11",27.3,27.4,25.44,26.33,258700.0],["2020-11-12",26.1,26.25,23.91,24.16,165900.0],["2020-11-13",24.44,26.03,24.29,25.83,128300.0],["2020-11-16",27.4,28.97,26.62,28.81,339100.0],["2020-11-17",28.26,30.73,28.03,29.94,348800.0],["2020-11-18",29.75,30.33,28.59,28.83,444600.0],["2020-11-19",28.96,29.69,28.27,29.52,140400.0],["2020-11-20",29.14,29.55,28.91,29.23,135200.0],["2020-11-23",30.05,30.64,29.25,30.42,223300.0],["2020-11-24",31.4,31.79,30.77,31.24,313900.0],["2020-11-25",31.13,31.34,30.25,31.23,89200.0],["2020-11-27",31.22,31.69,30.36,30.78,69400.0],["2020-11-30",30.51,30.51,29.61,29.97,230200.0],["2020-12-01",30.59,32.05,30.59,31.01,204500.0],["2020-12-02",30.73,31.82,30.52,31.65,132400.0],["2020-12-03",31.79,32.2,31.64,31.81,139000.0],["2020-12-04",32.28,34.89,32.06,34.54,270900.0],["2020-12-07",34.18,34.48,33.25,33.39,354500.0],["2020-12-08",33.0,33.8,32.41,33.44,163300.0],["2020-12-09",34.17,34.81,32.87,33.19,226300.0],["2020-12-10",32.81,33.29,31.66,32.79,182600.0],["2020-12-11",32.41,33.69,31.75,32.51,148200.0],["2020-12-14",33.26,33.4,32.05,32.36,139800.0],["2020-12-15",32.74,33.84,32.05,33.78,114700.0],["2020-12-16",33.92,33.92,32.93,33.4,160100.0],["2020-12-17",33.41,34.23,32.8,33.82,240500.0],["2020-12-18",33.61,34.36,32.85,33.0,310600.0],["2020-12-21",32.15,32.45,31.35,32.21,152400.0],["2020-12-22",32.38,32.66,31.73,32.35,92900.0],["2020-12-23",32.84,34.21,32.36,34.06,90500.0],["2020-12-24",34.31,35.24,34.01,35.07,67000.0],["2020-12-28",35.13,36.05,35.02,35.45,103600.0],["2020-12-29",35.87,35.87,34.75,35.36,118400.0],["2020-12-30",35.74,36.02,34.66,35.44,127000.0],["2020-12-31",35.43,36.83,35.07,36.17,113300.0],["2021-01-04",36.54,36.54,33.93,34.17,195200.0],["2021-01-05",34.43,35.53,34.43,34.94,99000.0],["2021-01-06",35.86,36.28,35.08,35.29,225700.0],["2021-01-07",35.58,36.28,34.89,35.81,129600.0],["2021-01-08",36.07,36.42,34.77,35.24,75600.0],["2021-01-11",34.53,35.27,34.05,35.25,97400.0],["2021-01-12",35.25,37.26,35.23,37.2,105700.0],["2021-01-13",37.23,37.39,36.41,37.2,122100.0],["2021-01-14",37.46,38.89,37.37,38.38,98300.0],["2021-01-15",37.65,38.72,36.79,37.15,103500.0],["2021-01-19",37.6,37.6,36.29,36.68,73100.0],["2021-01-20",36.5,37.82,36.27,37.12,136200.0],["2021-01-21",37.11,37.19,36.16,37.0,87800.0],["2021-01-22",36.38,39.14,36.38,39.08,190800.0],["2021-01-25",38.88,39.37,38.01,38.57,385400.0],["2021-01-26",38.88,38.95,37.75,38.61,187000.0],["2021-01-27",37.76,38.33,35.61,36.23,242000.0],["2021-01-28",36.91,37.4,35.86,36.12,203500.0],["2021-01-29",36.02,36.1,34.09,34.5,170600.0],["2021-02-01",35.13,35.71,34.57,34.74,258300.0],["2021-02-02",35.41,35.41,34.2,34.95,277000.0],["2021-02-03",34.98,36.42,34.94,36.34,222100.0],["2021-02-04",36.0,38.75,35.58,38.72,247200.0],["2021-02-05",39.21,40.27,38.71,39.09,219000.0],["2021-02-08",39.6,40.45,38.97,40.41,169100.0],["2021-02-09",40.52,40.63,39.04,39.85,148400.0],["2021-02-10",40.2,40.98,39.35,40.0,113400.0],["2021-02-11",39.73,40.03,38.7,39.71,137500.0],["2021-02-12",39.5,39.64,36.8,36.8,223600.0],["2021-02-16",37.21,37.77,36.08,36.89,203600.0],["2021-02-17",36.23,37.85,35.55,37.61,161300.0],["2021-02-18",37.21,38.69,37.01,38.42,75400.0],["2021-02-19",38.72,39.91,38.21,38.79,92900.0],["2021-02-22",38.36,43.01,38.36,42.7,184100.0],["2021-02-23",42.7,45.42,42.51,44.8,258700.0],["2021-02-24",45.36,45.99,43.95,44.76,177300.0],["2021-02-25",44.51,45.85,42.61,42.96,109400.0],["2021-02-26",42.93,43.93,41.73,41.84,205600.0],["2021-03-01",42.8,45.03,42.24,44.5,216300.0],["2021-03-02",44.36,44.36,42.11,42.12,272400.0],["2021-03-03",42.29,43.61,41.77,43.07,84300.0],["2021-03-04",42.86,43.28,40.54,42.41,182000.0],["2021-03-05",43.56,43.56,40.02,42.0,241800.0],["2021-03-08",42.32,46.44,42.32,45.26,253500.0],["2021-03-09",45.72,46.23,44.29,44.37,229500.0],["2021-03-10",44.43,45.0,43.78,44.78,125400.0],["2021-03-11",44.85,46.0,43.67,44.54,309400.0],["2021-03-12",44.95,45.74,43.69,44.0,120900.0],["2021-03-15",43.8,44.37,43.04,43.59,109900.0],["2021-03-16",43.13,43.76,41.64,42.38,122600.0],["2021-03-17",42.3,44.45,41.41,43.95,157300.0],["2021-03-18",43.78,44.02,42.16,42.3,82500.0],["2021-03-19",42.41,43.21,41.04,42.75,276200.0],["2021-03-22",42.33,42.7,40.92,41.68,123000.0],["2021-03-23",40.9,41.06,39.3,39.83,143900.0],["2021-03-24",40.44,41.65,38.54,38.63,86600.0],["2021-03-25",38.0,41.69,37.91,41.29,152600.0],["2021-03-26",42.01,42.01,40.3,41.17,82600.0],["2021-03-29",40.73,41.04,39.72,39.89,103900.0],["2021-03-30",39.74,40.9,39.63,40.59,75300.0],["2021-03-31",40.88,42.91,40.88,41.75,214200.0],["2021-04-01",41.99,43.58,41.54,43.55,174400.0],["2021-04-05",44.05,44.14,43.17,43.76,125800.0],["2021-04-06",43.6,44.3,43.13,43.28,92100.0],["2021-04-07",43.14,43.51,41.57,41.88,108500.0],["2021-04-08",41.88,42.57,41.16,41.39,139300.0],["2021-04-09",41.43,41.47,40.51,41.18,84900.0],["2021-04-12",41.28,41.75,40.36,41.5,71000.0],["2021-04-13",41.25,41.87,40.14,40.99,65000.0],["2021-04-14",40.78,42.25,40.19,41.43,54000.0],["2021-04-15",41.77,43.14,40.01,40.34,149500.0],["2021-04-16",40.93,41.11,40.14,40.46,89500.0],["2021-04-19",40.12,40.58,39.76,40.54,76000.0],["2021-04-20",40.14,40.49,38.94,39.43,160600.0],["2021-04-21",39.45,40.42,39.35,40.22,76800.0],["2021-04-22",40.46,40.52,39.48,39.53,55800.0],["2021-04-23",39.53,40.44,39.53,40.15,78000.0],["2021-04-26",40.25,40.78,39.62,39.76,62000.0],["2021-04-27",39.81,40.54,39.42,40.29,99600.0],["2021-04-28",40.22,42.51,40.12,41.96,79700.0],["2021-04-29",42.29,42.88,41.31,41.92,53900.0],["2021-04-30",41.34,42.19,41.34,41.66,99100.0],["2021-05-03",42.31,44.32,42.31,43.77,178100.0],["2021-05-04",43.47,43.71,41.77,42.18,82700.0],["2021-05-05",43.31,44.34,41.02,41.41,128200.0],["2021-05-06",41.35,41.93,40.09,41.78,76300.0],["2021-05-07",41.69,44.95,41.69,43.97,226900.0],["2021-05-10",43.76,43.76,41.56,42.07,126700.0],["2021-05-11",41.02,41.46,39.98,41.06,62000.0],["2021-05-12",40.49,41.11,39.45,39.75,136300.0],["2021-05-13",39.81,41.72,39.81,41.07,84400.0],["2021-05-14",41.54,43.22,41.29,42.45,85200.0],["2021-05-17",42.06,44.18,41.23,43.41,128700.0],["2021-05-18",43.54,43.89,41.64,41.66,76400.0],["2021-05-19",40.84,41.4,40.28,41.31,64200.0],["2021-05-20",41.5,41.5,40.13,41.28,54300.0],["2021-05-21",41.94,43.03,41.29,42.19,79400.0],["2021-05-24",42.36,42.91,41.75,42.29,60500.0],["2021-05-25",42.42,43.76,41.42,41.43,62900.0],["2021-05-26",43.58,43.58,42.35,43.35,86700.0],["2021-05-27",43.84,44.48,43.63,44.28,88300.0],["2021-05-28",44.6,44.68,43.54,44.14,64100.0],["2021-06-01",44.39,46.07,44.15,45.5,150100.0],["2021-06-02",45.89,46.55,45.07,46.53,147400.0],["2021-06-03",46.45,47.69,45.72,46.25,182000.0],["2021-06-04",46.51,48.0,46.5,47.61,187900.0],["2021-06-07",47.54,49.0,47.38,48.96,159700.0],["2021-06-08",49.16,49.91,48.31,49.88,97700.0],["2021-06-09",50.0,50.33,49.45,49.82,107700.0],["2021-06-10",50.1,50.1,47.82,48.32,129200.0],["2021-06-11",48.82,50.17,48.17,50.16,105000.0],["2021-06-14",50.59,50.92,48.39,48.77,86500.0],["2021-06-15",48.67,48.97,47.78,48.94,66700.0],["2021-06-16",48.62,49.49,48.35,49.07,243100.0],["2021-06-17",49.13,49.55,48.23,48.8,104500.0],["2021-06-18",47.8,48.14,47.49,48.0,205600.0],["2021-06-21",48.71,49.41,47.83,49.22,97300.0],["2021-06-22",48.87,49.33,47.65,49.29,79900.0],["2021-06-23",48.99,50.58,48.71,49.78,232700.0],["2021-06-24",50.15,51.74,49.5,51.33,170300.0],["2021-06-25",51.88,52.0,49.61,49.71,961900.0],["2021-06-28",49.4,50.41,47.86,49.06,205600.0],["2021-06-29",49.5,50.61,48.28,50.3,298300.0],["2021-06-30",50.17,51.16,48.94,49.85,365600.0],["2021-07-01",50.04,50.2,49.16,49.95,155400.0],["2021-07-02",50.0,50.06,49.24,49.96,140800.0],["2021-07-06",50.0,50.0,48.8,49.41,236200.0],["2021-07-07",49.4,49.76,48.06,48.49,254000.0],["2021-07-08",47.5,48.38,46.26,47.99,221300.0],["2021-07-09",49.03,49.91,48.16,49.14,222400.0],["2021-07-12",48.94,49.68,48.44,49.13,82300.0],["2021-07-13",48.83,48.92,47.21,47.48,127900.0],["2021-07-14",47.9,48.06,46.98,47.25,76100.0],["2021-07-15",46.82,47.47,46.25,46.99,134900.0],["2021-07-16",47.65,48.77,45.45,45.49,144400.0],["2021-07-19",44.33,44.72,40.85,41.67,253900.0],["2021-07-20",41.6,45.69,41.25,44.94,150200.0],["2021-07-21",45.4,46.82,45.23,46.21,110200.0],["2021-07-22",45.76,46.39,44.71,45.58,87700.0],["2021-07-23",45.77,46.66,45.28,46.45,119400.0],["2021-07-26",46.58,47.5,46.11,47.4,89600.0],["2021-07-27",47.06,47.85,46.85,47.82,95900.0],["2021-07-28",48.36,48.36,46.31,46.88,85600.0],["2021-07-29",47.39,47.94,46.53,47.25,77100.0],["2021-07-30",46.79,47.73,45.51,45.85,106400.0],["2021-08-02",46.1,47.87,45.37,45.5,63300.0],["2021-08-03",45.5,45.5,43.82,44.83,80900.0],["2021-08-04",44.24,45.64,42.62,43.0,84600.0],["2021-08-05",42.96,45.04,42.0,44.95,121800.0],["2021-08-06",45.46,45.46,40.39,42.01,281200.0],["2021-08-09",41.29,45.2,41.01,44.37,137100.0],["2021-08-10",44.6,45.02,43.68,44.58,82100.0],["2021-08-11",44.36,45.12,43.41,44.67,112300.0],["2021-08-12",44.82,44.82,43.33,43.73,53500.0],["2021-08-13",43.61,43.61,42.64,43.0,68600.0],["2021-08-16",42.37,42.84,41.43,41.99,50700.0],["2021-08-17",41.32,41.88,40.57,41.23,88800.0],["2021-08-18",40.96,42.31,40.91,41.32,72500.0],["2021-08-19",40.62,41.55,40.25,41.02,118900.0],["2021-08-20",40.87,42.77,40.87,42.39,57600.0],["2021-08-23",42.9,43.59,42.61,42.96,70600.0],["2021-08-24",43.1,44.25,43.1,44.04,85000.0],["2021-08-25",44.21,44.43,43.41,43.63,99600.0],["2021-08-26",43.51,43.82,42.13,42.5,56100.0],["2021-08-27",42.45,44.0,42.45,43.68,97000.0],["2021-08-30",43.7,44.32,42.45,42.67,42200.0],["2021-08-31",42.46,43.34,42.39,43.19,49600.0],["2021-09-01",43.45,43.81,41.99,42.81,75700.0],["2021-09-02",42.96,44.0,42.71,43.82,81000.0],["2021-09-03",43.42,43.82,42.39,43.11,55900.0],["2021-09-07",42.92,43.58,42.71,43.38,65000.0],["2021-09-08",43.06,43.82,42.7,43.51,133600.0],["2021-09-09",43.44,44.08,43.18,43.47,66400.0],["2021-09-10",43.72,43.72,42.52,42.52,49900.0],["2021-09-13",42.92,43.97,42.45,43.74,60400.0],["2021-09-14",44.15,44.48,42.74,42.9,79800.0],["2021-09-15",43.0,43.06,42.37,42.96,70500.0],["2021-09-16",42.77,43.15,42.21,42.78,49200.0],["2021-09-17",43.06,43.06,42.12,42.91,283000.0],["2021-09-20",41.78,42.53,41.35,42.08,84100.0],["2021-09-21",42.91,42.91,41.7,42.2,100500.0],["2021-09-22",42.58,44.69,42.28,44.02,68200.0],["2021-09-23",44.52,46.35,43.8,45.8,46700.0],["2021-09-24",45.2,46.32,44.93,46.11,71100.0],["2021-09-27",46.25,47.36,45.59,46.19,101600.0],["2021-09-28",45.98,46.13,45.1,45.13,81300.0],["2021-09-29",45.45,45.47,44.33,45.29,62200.0],["2021-09-30",45.89,46.15,45.16,45.41,149000.0],["2021-10-01",46.05,47.93,45.73,47.75,138800.0],["2021-10-04",48.0,49.0,47.31,47.85,136600.0],["2021-10-05",48.14,48.14,46.94,47.4,76700.0],["2021-10-06",46.66,46.73,45.18,46.44,112100.0],["2021-10-07",46.5,47.24,46.06,46.58,170700.0],["2021-10-08",46.5,46.53,45.84,46.05,72000.0],["2021-10-11",46.13,46.69,45.47,45.56,46400.0],["2021-10-12",45.68,47.27,45.62,47.22,55100.0],["2021-10-13",47.11,47.72,46.36,47.5,68100.0],["2021-10-14",48.34,48.34,47.54,47.78,56600.0],["2021-10-15",48.8,48.8,46.79,46.79,124400.0],["2021-10-18",46.5,47.25,46.03,46.99,48500.0],["2021-10-19",47.13,47.17,46.16,46.46,43500.0],["2021-10-20",46.31,46.44,45.75,46.07,56300.0],["2021-10-21",46.42,47.01,45.72,45.85,56100.0],["2021-10-22",45.59,46.17,45.07,45.79,42300.0],["2021-10-25",45.68,45.78,44.93,45.66,38600.0],["2021-10-26",45.74,46.29,45.3,45.32,55200.0],["2021-10-27",45.19,45.23,44.15,44.52,58900.0],["2021-10-28",44.47,45.58,44.47,44.82,59300.0],["2021-10-29",44.92,45.33,44.14,44.37,58100.0],["2021-11-01",44.25,47.17,44.24,46.9,145500.0],["2021-11-02",47.07,47.07,46.36,46.74,83100.0],["2021-11-03",46.76,48.45,46.62,47.89,167600.0],["2021-11-04",48.35,48.76,47.4,47.84,98800.0],["2021-11-05",50.43,52.73,49.16,50.97,331000.0],["2021-11-08",51.22,52.04,49.49,49.62,172200.0],["2021-11-09",49.55,49.93,48.39,49.82,156400.0],["2021-11-10",49.46,50.0,48.15,48.86,118800.0],["2021-11-11",48.95,49.16,47.91,47.98,86000.0],["2021-11-12",48.0,48.43,47.47,47.65,65500.0],["2021-11-15",47.73,47.73,46.65,47.23,113800.0],["2021-11-16",46.87,48.08,46.5,47.93,60900.0],["2021-11-17",47.44,47.82,47.13,47.71,68500.0],["2021-11-18",47.95,47.97,46.55,47.96,123200.0],["2021-11-19",47.38,48.65,45.9,48.13,133400.0],["2021-11-22",48.46,49.58,48.19,48.91,84300.0],["2021-11-23",48.98,49.82,48.39,48.45,89900.0],["2021-11-24",48.0,48.79,47.67,48.19,57300.0],["2021-11-26",47.0,47.08,44.0,45.86,131000.0],["2021-11-29",46.57,47.02,45.32,45.58,122100.0],["2021-11-30",44.82,45.27,42.28,42.31,227400.0],["2021-12-01",43.84,44.74,42.07,42.07,129100.0],["2021-12-02",42.56,45.23,42.56,44.86,75400.0],["2021-12-03",44.88,44.88,43.49,43.93,69200.0],["2021-12-06",44.93,46.82,44.37,46.27,100600.0],["2021-12-07",47.07,47.45,46.07,46.17,99700.0],["2021-12-08",46.58,47.54,46.38,46.75,46800.0],["2021-12-09",46.41,46.41,45.4,45.89,54100.0],["2021-12-10",46.23,46.23,45.43,45.71,51000.0],["2021-12-13",45.2,45.28,42.94,42.96,79500.0],["2021-12-14",42.6,43.52,42.21,42.4,56700.0],["2021-12-15",42.28,42.77,40.31,41.5,271000.0],["2021-12-16",41.91,41.91,39.84,40.1,199900.0],["2021-12-17",38.94,40.8,38.72,40.1,374400.0],["2021-12-20",39.23,39.9,38.24,39.61,136600.0],["2021-12-21",39.77,42.15,39.77,41.67,255500.0],["2021-12-22",41.84,41.95,41.42,41.74,204500.0],["2021-12-23",41.96,42.61,41.53,42.47,179700.0],["2021-12-27",42.53,43.7,42.43,42.99,62300.0],["2021-12-28",42.85,43.29,42.39,42.79,77600.0],["2021-12-29",42.93,43.09,41.88,42.48,60100.0],["2021-12-30",42.35,43.46,41.23,42.79,80000.0],["2021-12-31",42.53,43.32,42.53,42.79,119800.0],["2022-01-03",43.19,45.0,43.19,44.57,114400.0],["2022-01-04",44.79,46.25,44.79,45.3,58700.0],["2022-01-05",45.15,45.27,42.81,43.04,46200.0],["2022-01-06",43.02,43.59,42.42,42.6,59200.0],["2022-01-07",42.33,42.77,41.94,42.23,124100.0],["2022-01-10",42.08,42.08,40.42,41.05,130100.0],["2022-01-11",41.23,41.64,39.98,40.94,175100.0],["2022-01-12",41.46,41.46,40.12,40.56,172400.0],["2022-01-13",41.06,41.31,40.27,40.53,81000.0],["2022-01-14",39.83,40.79,39.43,40.73,174800.0],["2022-01-18",40.17,40.78,39.5,39.81,85100.0],["2022-01-19",39.78,39.95,38.85,39.0,141200.0],["2022-01-20",39.0,39.65,37.91,37.91,160500.0],["2022-01-21",37.56,37.84,36.34,36.79,139600.0],["2022-01-24",36.05,38.01,35.01,37.82,155400.0],["2022-01-25",37.13,37.98,36.32,37.36,88300.0],["2022-01-26",37.84,38.48,36.04,36.4,74700.0],["2022-01-27",36.33,36.99,35.52,35.73,193900.0],["2022-01-28",35.74,36.0,34.21,35.55,96600.0],["2022-01-31",35.2,37.68,35.2,37.67,100900.0],["2022-02-01",37.69,38.0,36.66,37.49,156200.0],["2022-02-02",37.41,37.73,36.03,36.42,81800.0],["2022-02-03",35.72,36.31,34.6,35.09,104400.0],["2022-02-04",34.85,36.06,33.79,35.83,136800.0],["2022-02-07",36.14,37.56,36.14,37.51,132700.0],["2022-02-08",37.63,39.27,37.63,39.02,82000.0],["2022-02-09",39.56,40.49,39.52,40.21,89100.0],["2022-02-10",39.35,40.98,39.35,39.76,85400.0],["2022-02-11",37.0,39.33,36.24,37.1,348900.0],["2022-02-14",37.1,38.19,36.47,36.99,166800.0],["2022-02-15",37.61,38.29,37.01,37.57,111600.0],["2022-02-16",37.6,37.83,37.01,37.3,57300.0],["2022-02-17",36.99,37.38,36.11,36.18,89900.0],["2022-02-18",35.86,36.39,34.98,35.53,88900.0],["2022-02-22",35.06,35.51,33.87,34.81,160400.0],["2022-02-23",35.27,35.27,33.9,33.96,59600.0],["2022-02-24",32.71,34.92,32.5,34.76,149100.0],["2022-02-25",35.07,35.38,34.41,35.19,122400.0],["2022-02-28",34.57,35.39,34.13,34.94,125000.0],["2022-03-01",34.98,35.09,33.15,33.56,114400.0],["2022-03-02",33.81,34.37,33.16,34.0,77500.0],["2022-03-03",34.23,34.23,32.08,32.41,106400.0],["2022-03-04",31.87,31.87,30.05,30.26,117600.0],["2022-03-07",30.21,30.21,28.34,28.75,257300.0],["2022-03-08",28.74,29.94,27.75,28.75,257800.0],["2022-03-09",29.76,32.44,29.7,32.27,349100.0],["2022-03-10",31.78,33.96,31.7,33.72,162500.0],["2022-03-11",34.34,35.47,33.31,33.58,132800.0],["2022-03-14",33.74,34.5,32.72,33.3,162100.0],["2022-03-15",33.89,34.23,32.65,33.54,144600.0],["2022-03-16",33.89,35.5,33.89,35.3,207400.0],["2022-03-17",34.92,35.94,34.65,35.63,109700.0],["2022-03-18",35.47,35.79,34.95,35.0,214600.0],["2022-03-21",34.92,34.96,33.71,34.35,109100.0],["2022-03-22",34.53,35.08,34.03,34.32,76300.0],["2022-03-23",33.86,34.71,33.6,34.49,95600.0],["2022-03-24",34.81,34.9,34.2,34.63,95900.0],["2022-03-25",34.51,35.34,34.25,35.15,143000.0],["2022-03-28",35.37,35.37,34.02,34.49,146100.0],["2022-03-29",35.11,36.8,35.11,36.46,182400.0],["2022-03-30",36.5,36.75,35.55,35.9,94300.0],["2022-03-31",35.91,36.55,35.57,35.64,163800.0],["2022-04-01",36.02,37.29,36.02,37.19,128100.0],["2022-04-04",37.08,37.67,36.6,37.6,88300.0],["2022-04-05",37.45,37.48,35.8,35.89,129300.0],["2022-04-06",35.5,35.5,34.57,35.05,108000.0],["2022-04-07",34.85,35.14,33.91,34.27,145900.0],["2022-04-08",34.09,34.83,33.66,33.75,101000.0],["2022-04-11",33.41,34.01,33.17,33.27,99300.0],["2022-04-12",33.72,34.3,33.14,33.16,68700.0],["2022-04-13",33.25,34.78,33.25,34.58,74800.0],["2022-04-14",34.8,35.34,34.49,34.61,56000.0],["2022-04-18",34.45,34.55,33.76,34.21,66000.0],["2022-04-19",34.44,35.68,34.44,35.59,46500.0],["2022-04-20",36.0,36.64,35.36,35.49,74400.0],["2022-04-21",35.99,36.59,35.65,36.0,101100.0],["2022-04-22",35.48,36.28,34.74,35.0,88300.0],["2022-04-25",34.7,35.18,34.09,34.96,102900.0],["2022-04-26",34.49,34.57,32.81,32.81,95400.0],["2022-04-27",32.63,33.29,32.13,32.32,75700.0],["2022-04-28",32.65,33.44,31.83,33.1,67200.0],["2022-04-29",32.79,33.88,32.45,32.75,133500.0],["2022-05-02",32.46,33.35,31.64,32.41,146000.0],["2022-05-03",32.29,32.29,31.04,31.83,104500.0],["2022-05-04",31.91,32.24,29.87,31.92,104600.0],["2022-05-05",31.44,31.9,29.79,30.74,138400.0],["2022-05-06",31.3,32.5,26.06,28.87,285100.0],["2022-05-09",28.49,29.38,28.05,28.81,204400.0],["2022-05-10",29.36,30.63,28.76,29.78,153400.0],["2022-05-11",29.93,30.86,28.92,29.02,131000.0],["2022-05-12",28.96,28.97,27.2,28.51,112000.0],["2022-05-13",28.92,30.38,28.83,30.07,107900.0],["2022-05-16",29.9,30.22,29.53,29.87,100100.0],["2022-05-17",30.37,30.71,29.84,30.0,157200.0],["2022-05-18",29.3,30.14,28.87,29.38,171900.0],["2022-05-19",29.07,30.13,29.01,29.36,119800.0],["2022-05-20",29.73,29.73,28.23,29.2,90400.0],["2022-05-23",29.61,30.06,28.84,30.0,121800.0],["2022-05-24",29.56,29.56,28.25,28.8,100200.0],["2022-05-25",28.64,29.62,28.36,29.38,95200.0],["2022-05-26",29.6,30.55,29.6,29.98,110700.0],["2022-05-27",30.44,30.76,30.15,30.25,98100.0],["2022-05-31",29.69,30.5,29.55,30.12,113800.0],["2022-06-01",30.38,31.56,29.9,31.37,104500.0],["2022-06-02",31.37,32.28,31.37,32.07,77500.0],["2022-06-03",31.92,31.92,30.99,31.22,66200.0],["2022-06-06",31.63,31.8,31.24,31.48,65500.0],["2022-06-07",31.02,32.28,30.92,32.27,104000.0],["2022-06-08",31.83,32.3,31.67,32.24,55400.0],["2022-06-09",31.84,32.05,31.3,31.43,48900.0],["2022-06-10",30.84,30.97,29.68,29.75,67200.0],["2022-06-13",28.86,28.92,27.0,27.99,128700.0],["2022-06-14",28.77,28.77,27.68,28.25,117200.0],["2022-06-15",28.58,29.3,27.94,28.36,93800.0],["2022-06-16",27.63,27.63,25.41,25.93,120300.0],["2022-06-17",26.19,26.74,25.83,26.56,151700.0],["2022-06-21",26.97,27.75,26.57,27.03,70700.0],["2022-06-22",26.56,27.26,26.04,26.14,94900.0],["2022-06-23",26.07,26.95,25.85,26.85,83600.0],["2022-06-24",27.22,28.27,27.22,27.68,580500.0],["2022-06-27",27.89,27.89,27.02,27.61,103800.0],["2022-06-28",27.87,28.63,27.24,27.26,88100.0],["2022-06-29",27.24,27.24,25.88,26.9,122300.0],["2022-06-30",26.43,27.69,26.04,27.61,152900.0],["2022-07-01",27.47,28.08,26.62,27.13,120500.0],["2022-07-05",26.45,27.96,26.07,27.38,189000.0],["2022-07-06",27.47,27.72,26.41,26.86,79900.0],["2022-07-07",27.2,27.46,27.03,27.13,55000.0],["2022-07-08",27.12,27.42,26.66,27.14,63900.0],["2022-07-11",26.94,26.99,26.27,26.41,60900.0],["2022-07-12",26.45,27.17,26.13,26.52,81400.0],["2022-07-13",26.2,26.45,25.58,26.29,58200.0],["2022-07-14",25.69,26.0,25.18,25.57,55700.0],["2022-07-15",26.17,26.4,25.58,26.24,53700.0],["2022-07-18",26.5,27.29,26.44,26.62,54000.0],["2022-07-19",27.11,28.74,27.01,28.54,141200.0],["2022-07-20",28.5,29.84,28.5,29.44,102800.0],["2022-07-21",29.46,31.04,28.91,30.92,100900.0],["2022-07-22",30.71,31.07,30.11,30.62,81800.0],["2022-07-25",30.82,31.45,30.77,31.34,72200.0],["2022-07-26",30.97,32.27,30.97,31.97,65600.0],["2022-07-27",32.13,32.83,31.6,32.74,100100.0],["2022-07-28",32.95,33.7,32.88,33.27,68400.0],["2022-07-29",33.28,33.88,33.01,33.77,140800.0],["2022-08-01",33.65,33.97,32.6,33.77,93700.0],["2022-08-02",33.61,34.88,33.61,33.83,65500.0],["2022-08-03",34.45,34.74,33.87,34.2,101200.0],["2022-08-04",34.29,34.29,32.84,33.32,95300.0],["2022-08-05",35.0,39.08,34.31,37.9,241600.0],["2022-08-08",38.35,38.9,36.95,37.91,184200.0],["2022-08-09",38.09,39.58,37.69,39.42,157900.0],["2022-08-10",40.19,41.95,39.9,41.6,190700.0],["2022-08-11",42.24,42.24,40.78,41.19,140300.0],["2022-08-12",41.73,43.26,41.35,42.78,128800.0],["2022-08-15",42.39,43.69,42.13,43.68,114300.0],["2022-08-16",43.44,44.25,43.03,43.16,98300.0],["2022-08-17",42.54,43.24,42.25,42.96,76800.0],["2022-08-18",42.7,43.35,42.21,42.48,60200.0],["2022-08-19",42.15,42.15,41.07,41.3,83000.0],["2022-08-22",40.91,41.19,40.34,40.88,59300.0],["2022-08-23",41.05,41.65,40.41,40.55,53900.0],["2022-08-24",40.4,41.21,40.08,40.47,81900.0],["2022-08-25",40.77,41.71,40.39,40.71,75300.0],["2022-08-26",40.92,40.92,39.22,39.57,62600.0],["2022-08-29",39.01,39.88,38.79,39.41,53800.0],["2022-08-30",39.7,39.75,38.56,38.76,60200.0],["2022-08-31",38.82,39.38,38.09,38.18,67400.0],["2022-09-01",37.84,37.84,36.89,37.6,57900.0],["2022-09-02",38.18,38.18,37.03,37.39,60800.0],["2022-09-06",37.62,37.62,35.7,36.04,68400.0],["2022-09-07",36.08,38.15,36.08,37.45,177200.0],["2022-09-08",37.28,37.91,36.73,37.67,52400.0],["2022-09-09",38.03,38.54,37.92,38.38,56800.0],["2022-09-12",38.5,39.65,38.23,39.63,82200.0],["2022-09-13",38.57,39.19,36.96,37.58,87900.0],["2022-09-14",37.34,37.8,36.94,37.51,47300.0],["2022-09-15",36.99,37.59,36.65,36.98,53200.0],["2022-09-16",36.38,36.58,35.37,36.37,169400.0],["2022-09-19",36.04,37.06,36.04,36.95,31500.0],["2022-09-20",36.33,36.64,35.86,36.13,58100.0],["2022-09-21",36.7,36.87,35.55,35.78,64600.0],["2022-09-22",35.68,35.68,33.28,33.3,81600.0],["2022-09-23",32.75,33.31,32.23,33.08,80200.0],["2022-09-26",33.07,34.04,32.35,32.49,61200.0],["2022-09-27",32.88,33.66,32.42,32.58,63900.0],["2022-09-28",32.81,34.09,32.62,33.71,66700.0],["2022-09-29",33.2,33.2,31.53,32.0,77000.0],["2022-09-30",31.96,32.63,31.39,31.58,183000.0],["2022-10-03",31.93,33.85,31.31,33.6,151500.0],["2022-10-04",34.41,35.46,34.19,35.39,106300.0],["2022-10-05",34.67,35.3,34.5,34.86,59600.0],["2022-10-06",34.8,35.14,34.39,34.5,56500.0],["2022-10-07",33.99,33.99,33.34,33.7,45300.0],["2022-10-10",33.72,34.24,33.35,33.58,56000.0],["2022-10-11",33.32,34.2,32.89,33.68,60500.0],["2022-10-12",33.69,34.2,32.92,33.66,56600.0],["2022-10-13",33.01,34.44,32.79,34.0,103900.0],["2022-10-14",34.54,34.61,33.34,33.41,52100.0],["2022-10-17",34.36,35.17,34.23,34.62,70500.0],["2022-10-18",35.41,36.0,34.55,35.18,72200.0],["2022-10-19",34.6,35.37,34.43,35.3,44500.0],["2022-10-20",35.37,36.19,34.54,34.76,46900.0],["2022-10-21",35.03,35.85,34.48,35.6,48500.0],["2022-10-24",35.8,36.28,35.23,36.17,49100.0],["2022-10-25",36.06,38.09,36.06,37.24,41500.0],["2022-10-26",37.7,38.39,36.75,37.24,61100.0],["2022-10-27",37.52,38.08,37.01,37.2,54000.0],["2022-10-28",37.56,38.69,36.81,38.44,61900.0],["2022-10-31",38.38,38.38,37.1,37.28,98500.0],["2022-11-01",37.93,37.93,36.84,37.29,114000.0],["2022-11-02",37.01,37.75,35.66,35.78,52300.0],["2022-11-03",35.17,36.25,33.82,35.17,70700.0],["2022-11-04",32.0,34.64,30.76,31.33,213500.0],["2022-11-07",31.26,32.02,29.59,30.17,181700.0],["2022-11-08",30.3,30.3,26.83,28.24,191300.0],["2022-11-09",27.92,29.34,27.2,29.13,197900.0],["2022-11-10",30.41,32.07,30.22,31.35,152900.0],["2022-11-11",31.35,31.5,30.2,30.32,114200.0],["2022-11-14",30.33,30.81,29.72,29.94,186600.0],["2022-11-15",30.53,30.78,29.28,29.48,120000.0],["2022-11-16",29.33,29.33,28.37,28.68,93100.0],["2022-11-17",28.25,28.53,27.81,28.05,107600.0],["2022-11-18",28.73,28.73,27.6,27.65,110600.0],["2022-11-21",27.54,27.6,27.01,27.22,89300.0],["2022-11-22",27.33,28.1,26.75,27.71,81300.0],["2022-11-23",27.61,28.72,27.61,28.05,241900.0],["2022-11-25",28.2,29.01,28.12,28.53,21900.0],["2022-11-28",28.14,28.84,28.14,28.79,79900.0],["2022-11-29",28.77,30.03,28.77,29.76,120600.0],["2022-11-30",29.88,30.06,28.83,29.61,139600.0],["2022-12-01",29.92,30.47,29.79,30.14,49400.0],["2022-12-02",29.45,30.64,29.35,30.26,48200.0],["2022-12-05",30.02,30.68,29.84,30.6,99500.0],["2022-12-06",30.54,30.85,29.57,29.7,57900.0],["2022-12-07",29.44,29.83,28.72,28.84,53300.0],["2022-12-08",28.95,29.43,28.05,28.3,63400.0],["2022-12-09",28.11,28.74,28.11,28.45,45300.0],["2022-12-12",28.44,29.08,28.44,28.75,62900.0],["2022-12-13",29.78,30.02,28.41,28.57,77000.0],["2022-12-14",28.87,29.89,28.42,29.25,100000.0],["2022-12-15",28.84,28.96,28.13,28.29,92200.0],["2022-12-16",28.05,28.64,27.98,28.43,586600.0],["2022-12-19",28.48,28.48,27.3,27.39,83300.0],["2022-12-20",27.29,27.57,26.88,27.5,84700.0],["2022-12-21",27.59,28.18,27.19,27.25,90900.0],["2022-12-22",26.97,26.97,24.87,25.36,121700.0],["2022-12-23",25.23,25.42,24.46,24.88,102100.0],["2022-12-27",24.88,25.12,24.5,24.75,141500.0],["2022-12-28",24.64,24.94,24.14,24.16,95800.0],["2022-12-29",24.39,24.98,24.39,24.72,144800.0],["2022-12-30",24.46,24.78,24.32,24.39,186800.0],["2023-01-03",24.83,25.35,23.9,24.18,196700.0],["2023-01-04",24.61,25.19,24.49,24.49,138600.0],["2023-01-05",24.36,24.36,23.07,23.55,139800.0],["2023-01-06",23.86,24.41,23.63,23.99,102900.0],["2023-01-09",24.21,25.0,24.06,24.96,197500.0],["2023-01-10",24.76,25.38,24.76,24.89,140400.0],["2023-01-11",24.91,25.89,24.91,25.45,114800.0],["2023-01-12",25.51,25.87,25.33,25.5,159500.0],["2023-01-13",25.17,25.63,25.0,25.57,362700.0],["2023-01-17",25.6,26.75,25.56,26.42,147000.0],["2023-01-18",26.28,26.51,25.96,26.03,150700.0],["2023-01-19",25.74,26.9,25.74,26.82,105300.0],["2023-01-20",27.06,28.01,26.59,27.97,180600.0],["2023-01-23",27.91,28.89,27.82,28.73,104600.0],["2023-01-24",28.75,29.11,28.37,28.63,60300.0],["2023-01-25",28.41,29.11,27.92,28.96,61500.0],["2023-01-26",29.31,29.43,28.67,29.22,63500.0],["2023-01-27",29.11,29.34,28.53,28.7,78800.0],["2023-01-30",28.44,29.27,28.37,28.99,81400.0],["2023-01-31",29.1,29.95,28.78,29.55,176700.0],["2023-02-01",29.5,29.73,28.84,29.5,262300.0],["2023-02-02",29.9,30.79,29.9,30.6,168400.0],["2023-02-03",30.23,30.52,30.08,30.24,133600.0],["2023-02-06",30.15,30.36,29.48,29.52,109100.0],["2023-02-07",29.34,29.35,28.61,29.22,150800.0],["2023-02-08",28.82,29.11,28.29,28.6,95400.0],["2023-02-09",29.06,29.22,28.08,28.09,99800.0],["2023-02-10",27.4,27.4,24.51,25.79,323100.0],["2023-02-13",25.67,26.67,25.18,26.62,164300.0],["2023-02-14",26.4,26.73,25.94,25.99,91400.0],["2023-02-15",25.71,26.27,25.71,26.02,121700.0],["2023-02-16",25.59,26.95,25.57,26.85,114200.0],["2023-02-17",27.01,27.57,26.59,26.62,96900.0],["2023-02-21",26.12,26.35,25.94,26.0,91800.0],["2023-02-22",26.02,26.3,25.89,25.9,127800.0],["2023-02-23",26.1,26.61,25.9,26.36,121600.0],["2023-02-24",25.81,26.1,25.52,25.94,111900.0],["2023-02-27",26.3,26.35,26.01,26.29,75200.0],["2023-02-28",26.22,26.53,25.69,25.71,135700.0],["2023-03-01",25.77,25.98,24.59,25.1,105000.0],["2023-03-02",25.1,25.1,24.3,24.52,78900.0],["2023-03-03",24.72,25.1,24.17,24.68,82400.0],["2023-03-06",24.72,24.72,23.06,23.2,108900.0],["2023-03-07",23.16,23.18,22.41,23.09,119800.0],["2023-03-08",23.13,23.41,22.84,23.32,151200.0],["2023-03-09",23.3,23.3,22.46,22.77,141100.0],["2023-03-10",22.58,22.58,21.63,21.89,155200.0],["2023-03-13",21.37,21.37,19.62,20.33,146800.0],["2023-03-14",21.03,21.5,20.55,20.98,193400.0],["2023-03-15",20.46,20.8,19.96,20.33,174500.0],["2023-03-16",19.96,20.88,19.78,20.7,107600.0],["2023-03-17",20.35,20.43,19.94,20.15,565600.0],["2023-03-20",20.37,20.7,20.22,20.25,112200.0],["2023-03-21",20.68,21.06,20.29,20.49,189200.0],["2023-03-22",20.52,20.52,19.91,19.95,98200.0],["2023-03-23",20.1,20.1,19.25,19.56,133100.0],["2023-03-24",19.36,19.46,18.91,19.21,93800.0],["2023-03-27",19.56,19.59,19.23,19.35,58500.0],["2023-03-28",19.27,19.96,19.27,19.91,128700.0],["2023-03-29",20.19,20.53,20.15,20.2,107100.0],["2023-03-30",20.41,20.6,20.21,20.42,67400.0],["2023-03-31",20.6,20.93,20.52,20.84,99200.0],["2023-04-03",20.89,21.14,20.17,20.3,106300.0],["2023-04-04",20.46,20.46,19.51,19.59,90300.0],["2023-04-05",19.43,19.43,18.7,18.78,64900.0],["2023-04-06",18.84,18.96,18.55,18.85,61600.0],["2023-04-10",18.74,19.63,18.74,19.48,87800.0],["2023-04-11",19.58,19.88,19.17,19.22,59400.0],["2023-04-12",19.4,19.4,18.68,18.91,75800.0],["2023-04-13",18.99,19.09,18.59,18.87,71200.0],["2023-04-14",18.92,19.22,18.42,19.01,150800.0],["2023-04-17",18.96,19.42,18.88,19.35,80500.0],["2023-04-18",19.5,19.82,19.23,19.57,91700.0],["2023-04-19",19.51,19.74,19.26,19.71,76900.0],["2023-04-20",19.62,20.0,19.6,19.66,100400.0],["2023-04-21",19.74,19.74,18.5,18.52,100200.0],["2023-04-24",18.46,18.94,18.44,18.55,68500.0],["2023-04-25",18.36,18.38,17.57,17.88,151600.0],["2023-04-26",17.66,17.75,17.1,17.38,114000.0],["2023-04-27",17.5,18.24,17.34,18.13,86100.0],["2023-04-28",18.0,19.1,18.0,19.03,91600.0],["2023-05-01",19.0,20.12,19.0,19.59,118800.0],["2023-05-02",19.45,19.56,18.27,18.3,114700.0],["2023-05-03",18.44,19.61,18.44,18.89,96300.0],["2023-05-04",18.82,19.24,18.07,19.15,145600.0],["2023-05-05",20.62,24.3,20.62,22.59,261100.0],["2023-05-08",22.41,22.58,20.91,21.52,247100.0],["2023-05-09",21.37,22.55,21.17,21.78,284100.0],["2023-05-10",22.23,22.39,21.2,21.51,188000.0],["2023-05-11",21.23,21.65,21.02,21.47,110400.0],["2023-05-12",21.76,22.43,21.65,21.87,178500.0],["2023-05-15",21.88,23.12,21.72,22.82,157000.0],["2023-05-16",22.31,22.65,21.75,21.96,99500.0],["2023-05-17",22.14,22.86,21.66,22.83,163100.0],["2023-05-18",22.75,23.96,22.71,23.89,176700.0],["2023-05-19",24.26,24.42,23.73,24.04,133400.0],["2023-05-22",24.17,24.87,23.93,24.76,143900.0],["2023-05-23",24.64,25.21,24.52,25.02,137600.0],["2023-05-24",24.79,24.87,24.67,24.75,151700.0],["2023-05-25",24.6,24.6,23.27,24.1,96800.0],["2023-05-26",24.19,24.19,23.61,23.75,88800.0],["2023-05-30",23.75,23.78,22.79,23.34,135100.0],["2023-05-31",23.21,23.38,22.66,23.22,150400.0],["2023-06-01",23.24,23.92,22.95,23.4,112400.0],["2023-06-02",23.92,25.37,23.73,25.06,191500.0],["2023-06-05",24.73,25.03,23.73,24.67,152100.0],["2023-06-06",24.54,26.25,24.54,25.88,147300.0],["2023-06-07",26.26,26.8,26.0,26.53,167300.0],["2023-06-08",26.4,26.48,25.7,26.38,99200.0],["2023-06-09",26.34,26.49,25.26,25.75,78400.0],["2023-06-12",25.96,26.13,25.35,25.56,93200.0],["2023-06-13",25.54,25.83,25.38,25.45,109600.0],["2023-06-14",25.57,25.57,24.0,24.45,151000.0],["2023-06-15",24.29,24.77,24.17,24.55,116000.0],["2023-06-16",24.9,24.9,24.02,24.33,208700.0],["2023-06-20",24.12,24.78,24.12,24.42,124400.0],["2023-06-21",24.24,24.3,24.08,24.14,79300.0],["2023-06-22",24.1,24.1,23.5,23.87,121900.0],["2023-06-23",23.3,23.73,22.72,23.48,879700.0],["2023-06-26",23.45,24.26,23.37,24.13,61600.0],["2023-06-27",23.83,24.57,23.77,24.27,93200.0],["2023-06-28",25.37,26.9,25.13,25.77,223000.0],["2023-06-29",25.64,27.29,25.64,27.16,188500.0],["2023-06-30",27.55,27.55,26.7,26.88,108500.0],["2023-07-03",26.73,27.13,26.57,27.06,45300.0],["2023-07-05",27.0,27.0,26.3,26.31,111900.0],["2023-07-06",25.82,26.55,25.69,26.28,107500.0],["2023-07-07",26.36,26.95,26.29,26.8,161700.0],["2023-07-10",26.67,27.02,26.45,26.65,94000.0],["2023-07-11",26.84,27.03,26.26,26.51,108100.0],["2023-07-12",27.24,27.69,26.69,27.59,119400.0],["2023-07-13",27.71,27.99,27.43,27.84,95000.0],["2023-07-14",27.63,27.63,26.6,27.34,74200.0],["2023-07-17",27.34,28.17,27.26,27.54,70000.0],["2023-07-18",27.6,28.21,27.6,28.13,74200.0],["2023-07-19",28.21,28.39,27.84,28.28,57000.0],["2023-07-20",28.39,28.39,27.64,27.97,42200.0],["2023-07-21",28.19,28.2,27.55,27.69,66100.0],["2023-07-24",27.88,28.22,27.61,27.9,65300.0],["2023-07-25",27.66,28.15,27.45,27.56,43700.0],["2023-07-26",27.55,28.2,27.51,28.14,69000.0],["2023-07-27",28.18,28.2,27.57,27.91,81300.0],["2023-07-28",28.09,28.37,27.67,27.71,52400.0],["2023-07-31",27.71,28.27,27.51,28.21,80000.0],["2023-08-01",28.04,28.3,27.45,28.28,61500.0],["2023-08-02",27.82,28.53,27.69,28.47,72200.0],["2023-08-03",28.47,28.47,27.13,27.25,65300.0],["2023-08-04",25.16,29.74,25.16,29.06,91500.0],["2023-08-07",29.29,29.94,29.02,29.03,119600.0],["2023-08-08",28.62,29.31,28.39,29.25,93300.0],["2023-08-09",29.24,29.54,28.77,28.89,133400.0],["2023-08-10",29.15,29.64,28.01,28.23,88800.0],["2023-08-11",28.02,28.07,27.61,27.8,82900.0],["2023-08-14",27.67,28.4,27.29,28.38,105900.0],["2023-08-15",28.29,29.24,28.1,29.16,97200.0],["2023-08-16",29.17,29.61,28.79,29.25,92000.0],["2023-08-17",29.42,29.82,28.71,29.15,149800.0],["2023-08-18",28.78,29.59,28.78,29.53,138900.0],["2023-08-21",29.44,29.52,28.44,28.49,83900.0],["2023-08-22",28.53,28.56,27.7,28.21,76500.0],["2023-08-23",28.23,28.78,27.99,28.55,84000.0],["2023-08-24",28.35,28.55,27.92,27.96,107900.0],["2023-08-25",28.19,28.19,27.66,27.97,60700.0],["2023-08-28",28.01,28.21,27.84,28.0,57900.0],["2023-08-29",27.97,28.22,27.9,27.98,59500.0],["2023-08-30",27.81,28.67,27.81,28.62,82700.0],["2023-08-31",28.62,29.01,28.36,28.39,77100.0],["2023-09-01",28.54,29.87,28.54,29.62,102200.0],["2023-09-05",29.15,29.15,27.96,28.63,80700.0],["2023-09-06",28.76,28.76,27.82,27.96,50900.0],["2023-09-07",27.9,27.9,26.59,26.96,132100.0],["2023-09-08",27.06,27.39,26.76,27.16,56800.0],["2023-09-11",27.29,27.39,26.72,27.0,55500.0],["2023-09-12",26.79,27.38,26.77,27.34,46800.0],["2023-09-13",27.27,28.01,27.19,27.4,89000.0],["2023-09-14",27.63,27.88,27.36,27.69,71100.0],["2023-09-15",27.57,28.31,27.53,28.08,323200.0],["2023-09-18",28.23,28.23,27.85,27.89,45600.0],["2023-09-19",27.89,28.16,27.73,27.74,49700.0],["2023-09-20",27.95,28.35,27.46,27.49,42300.0],["2023-09-21",27.29,27.39,26.85,27.26,45000.0],["2023-09-22",27.33,27.42,26.73,26.78,47900.0],["2023-09-25",26.7,26.81,26.4,26.49,39000.0],["2023-09-26",26.24,26.48,25.15,25.18,65000.0],["2023-09-27",25.41,26.03,25.41,25.69,76300.0],["2023-09-28",25.79,26.67,25.79,26.46,92600.0],["2023-09-29",26.76,26.87,26.19,26.2,168400.0],["2023-10-02",26.18,26.46,25.8,26.42,107500.0],["2023-10-03",26.35,26.35,25.98,26.22,110400.0],["2023-10-04",26.11,26.75,26.04,26.5,81700.0],["2023-10-05",26.53,26.93,25.99,26.48,64300.0],["2023-10-06",26.25,26.54,25.66,25.76,75700.0],["2023-10-09",25.61,26.56,25.43,26.53,64500.0],["2023-10-10",26.74,27.08,26.38,26.44,54400.0],["2023-10-11",26.44,26.58,25.88,26.35,53900.0],["2023-10-12",26.5,26.5,25.45,25.62,80800.0],["2023-10-13",25.63,25.63,25.0,25.31,73500.0],["2023-10-16",25.63,26.15,25.36,25.6,70400.0],["2023-10-17",25.65,26.47,25.51,26.14,90600.0],["2023-10-18",25.95,26.02,25.55,25.58,62200.0],["2023-10-19",25.43,25.7,24.65,24.71,70300.0],["2023-10-20",24.83,25.08,24.63,24.72,86500.0],["2023-10-23",24.56,24.99,24.06,24.06,54900.0],["2023-10-24",24.19,24.35,23.79,24.11,42000.0],["2023-10-25",23.93,23.98,23.21,23.25,68900.0],["2023-10-26",23.42,23.78,22.98,23.67,96300.0],["2023-10-27",23.49,23.58,22.88,23.05,74400.0],["2023-10-30",23.25,23.71,23.01,23.58,80100.0],["2023-10-31",23.46,24.32,23.39,24.23,76700.0],["2023-11-01",24.02,24.29,23.99,24.22,59800.0],["2023-11-02",24.7,25.49,24.62,25.43,61900.0],["2023-11-03",27.48,28.79,26.37,27.92,118700.0],["2023-11-06",27.97,28.62,27.55,28.58,98200.0],["2023-11-07",28.42,29.17,27.94,29.09,61700.0],["2023-11-08",29.48,30.63,29.36,30.38,116500.0],["2023-11-09",30.46,30.68,29.71,29.87,63400.0],["2023-11-10",29.92,30.89,29.71,30.42,115200.0],["2023-11-13",30.15,30.94,30.15,30.78,68000.0],["2023-11-14",31.95,32.23,31.01,31.7,165200.0],["2023-11-15",31.6,33.0,31.33,31.75,98900.0],["2023-11-16",31.51,32.21,30.97,31.6,66000.0],["2023-11-17",32.02,32.85,31.8,32.55,100600.0],["2023-11-20",32.55,33.1,32.24,33.07,70700.0],["2023-11-21",33.06,33.06,31.92,32.1,58800.0],["2023-11-22",32.35,32.42,32.06,32.16,44600.0],["2023-11-24",31.53,32.4,31.51,31.95,38500.0],["2023-11-27",32.39,33.85,32.09,33.22,116400.0],["2023-11-28",33.22,33.7,32.99,33.06,85200.0],["2023-11-29",33.38,34.28,33.29,33.5,97100.0],["2023-11-30",33.77,33.77,32.88,33.3,111500.0],["2023-12-01",33.06,33.85,33.02,33.8,69700.0],["2023-12-04",33.4,34.42,33.4,34.28,150100.0],["2023-12-05",34.47,34.48,33.08,33.14,72100.0],["2023-12-06",34.12,34.81,33.71,34.54,127400.0],["2023-12-07",34.71,34.71,33.85,33.95,76700.0],["2023-12-08",33.71,34.14,33.55,33.8,77800.0],["2023-12-11",33.64,34.21,33.51,33.94,69900.0],["2023-12-12",34.11,34.73,33.81,34.49,54200.0],["2023-12-13",34.61,35.73,34.42,35.23,113500.0],["2023-12-14",35.76,36.35,34.48,34.9,103300.0],["2023-12-15",34.65,35.14,34.3,35.11,710800.0],["2023-12-18",35.23,35.82,34.84,35.41,64600.0],["2023-12-19",35.56,36.48,35.49,36.3,71600.0],["2023-12-20",37.05,37.99,36.29,36.36,121900.0],["2023-12-21",36.64,37.1,36.37,36.98,56100.0],["2023-12-22",37.04,37.29,36.65,36.93,50700.0],["2023-12-26",37.24,37.36,36.16,37.32,77200.0],["2023-12-27",37.12,37.37,36.68,37.2,81400.0],["2023-12-28",37.14,37.14,36.17,36.64,84300.0],["2023-12-29",36.4,36.86,35.92,36.2,89500.0],["2024-01-02",36.05,36.34,35.24,35.35,72000.0],["2024-01-03",35.22,35.35,33.99,34.11,103100.0],["2024-01-04",34.16,34.37,33.62,33.75,95600.0],["2024-01-05",33.61,34.16,32.88,33.9,120900.0],["2024-01-08",34.12,34.72,33.91,33.98,66400.0],["2024-01-09",33.32,33.85,32.77,33.67,77800.0],["2024-01-10",33.56,34.41,33.18,34.38,62000.0],["2024-01-11",34.14,34.35,33.48,34.04,106100.0],["2024-01-12",34.65,34.65,32.61,32.69,86400.0],["2024-01-16",32.38,32.77,32.13,32.52,64100.0],["2024-01-17",32.05,32.52,32.05,32.38,53400.0],["2024-01-18",32.62,33.28,31.95,33.27,77600.0],["2024-01-19",33.45,33.7,32.96,33.52,71900.0],["2024-01-22",33.93,34.52,33.75,34.2,92200.0],["2024-01-23",34.71,34.71,34.1,34.54,58300.0],["2024-01-24",34.99,35.24,34.54,34.69,53200.0],["2024-01-25",35.3,35.59,34.75,35.02,44600.0],["2024-01-26",35.3,35.46,34.6,34.6,34700.0],["2024-01-29",34.51,35.33,34.15,35.28,54800.0],["2024-01-30",35.01,35.29,34.22,34.36,41500.0],["2024-01-31",34.38,34.42,32.96,33.06,58400.0],["2024-02-01",33.18,33.82,33.06,33.77,43100.0],["2024-02-02",33.17,33.64,32.86,33.39,40200.0],["2024-02-05",32.89,32.89,32.05,32.67,68400.0],["2024-02-06",32.54,32.95,32.18,32.5,60600.0],["2024-02-07",32.5,32.52,31.73,32.37,63900.0],["2024-02-08",32.31,33.56,32.31,33.41,63000.0],["2024-02-09",33.53,35.78,31.75,33.09,234800.0],["2024-02-12",33.5,33.94,33.04,33.72,141100.0],["2024-02-13",32.7,33.42,32.05,32.5,196800.0],["2024-02-14",33.03,33.23,32.67,33.01,86700.0],["2024-02-15",33.23,34.11,33.07,33.72,77400.0],["2024-02-16",33.4,33.64,33.01,33.04,72000.0],["2024-02-20",32.63,33.02,32.4,32.58,71500.0],["2024-02-21",32.2,33.22,32.1,33.02,83500.0],["2024-02-22",33.13,34.35,32.95,33.91,88000.0],["2024-02-23",33.72,34.88,33.62,34.74,75300.0],["2024-02-26",34.54,36.06,34.54,35.7,107800.0],["2024-02-27",35.84,35.88,34.78,35.51,85400.0],["2024-02-28",35.14,36.18,35.14,35.91,58200.0],["2024-02-29",36.49,37.38,36.43,37.23,77400.0],["2024-03-01",37.2,37.63,36.5,37.03,69500.0],["2024-03-04",37.07,37.16,35.21,35.32,82200.0],["2024-03-05",35.23,35.64,34.9,35.02,82500.0],["2024-03-06",36.07,36.13,35.2,35.69,99400.0],["2024-03-07",36.1,37.29,36.07,37.28,86800.0],["2024-03-08",37.59,38.1,35.89,36.68,96100.0],["2024-03-11",36.46,36.53,36.02,36.4,65300.0],["2024-03-12",36.33,36.57,35.67,35.76,95400.0],["2024-03-13",35.76,36.19,35.53,35.93,54900.0],["2024-03-14",35.77,35.86,35.06,35.6,109700.0],["2024-03-15",35.25,36.76,35.25,36.7,211300.0],["2024-03-18",36.56,36.56,35.27,35.28,82400.0],["2024-03-19",35.07,36.25,35.07,36.01,54200.0],["2024-03-20",35.88,37.04,35.71,36.76,58900.0],["2024-03-21",37.12,37.63,36.92,37.31,83700.0],["2024-03-22",37.48,37.48,36.65,36.66,40400.0],["2024-03-25",36.83,38.45,36.7,37.56,121400.0],["2024-03-26",38.01,38.75,37.64,37.65,82700.0],["2024-03-27",38.12,39.6,38.12,39.48,107900.0],["2024-03-28",39.5,39.98,39.19,39.49,80400.0],["2024-04-01",39.49,39.49,37.13,37.2,89700.0],["2024-04-02",36.58,36.94,35.0,36.8,105200.0],["2024-04-03",36.91,37.52,36.56,37.42,81000.0],["2024-04-04",38.03,38.63,37.4,37.76,77500.0],["2024-04-05",37.68,37.96,37.24,37.52,48300.0],["2024-04-08",37.71,38.73,37.52,38.48,71500.0],["2024-04-09",38.48,38.62,37.77,38.03,90800.0],["2024-04-10",36.99,37.29,35.85,36.37,72400.0],["2024-04-11",36.59,36.81,36.23,36.59,59800.0],["2024-04-12",36.46,36.52,35.48,36.32,83900.0],["2024-04-15",36.37,36.61,35.25,35.43,52200.0],["2024-04-16",35.0,35.18,34.57,34.85,43900.0],["2024-04-17",35.31,35.39,34.27,34.36,70100.0],["2024-04-18",34.42,34.85,33.84,33.9,92700.0],["2024-04-19",33.86,34.83,33.86,34.72,98500.0],["2024-04-22",34.97,35.64,34.67,35.26,119500.0],["2024-04-23",35.33,36.11,34.49,35.67,79400.0],["2024-04-24",35.45,35.77,35.09,35.46,60600.0],["2024-04-25",34.95,34.95,34.15,34.62,83200.0],["2024-04-26",34.63,35.24,34.63,35.13,48400.0],["2024-04-29",35.15,35.78,35.12,35.69,68000.0],["2024-04-30",35.4,35.47,34.38,34.48,81600.0],["2024-05-01",34.5,35.12,34.18,34.26,61300.0],["2024-05-02",34.7,35.35,34.23,35.29,80800.0],["2024-05-03",34.08,34.82,32.17,34.2,316200.0],["2024-05-06",34.73,34.81,33.09,33.23,177800.0],["2024-05-07",33.23,34.92,33.23,34.6,119500.0],["2024-05-08",34.36,34.67,34.0,34.37,76100.0],["2024-05-09",34.25,35.27,34.25,35.25,75500.0],["2024-05-10",35.22,35.22,34.49,34.77,67700.0],["2024-05-13",35.05,35.86,34.85,35.47,87800.0],["2024-05-14",36.02,36.08,35.47,35.87,86900.0],["2024-05-15",36.21,37.16,36.21,36.88,74000.0],["2024-05-16",36.8,36.8,35.25,35.49,110000.0],["2024-05-17",35.69,35.92,35.23,35.26,106200.0],["2024-05-20",35.08,35.87,35.08,35.19,51900.0],["2024-05-21",35.09,35.45,34.81,35.45,45800.0],["2024-05-22",35.36,35.51,34.94,35.25,57600.0],["2024-05-23",35.42,35.5,33.92,34.24,79600.0],["2024-05-24",34.43,34.5,33.85,34.05,48600.0],["2024-05-28",34.31,34.37,33.38,33.59,54600.0],["2024-05-29",32.97,34.08,32.97,33.74,91300.0],["2024-05-30",34.08,34.51,33.87,33.98,45100.0],["2024-05-31",34.21,35.02,34.17,34.95,59600.0],["2024-06-03",35.49,35.49,34.29,34.3,45900.0],["2024-06-04",34.09,34.09,33.54,33.61,32200.0],["2024-06-05",33.93,34.6,33.12,34.52,39600.0],["2024-06-06",34.4,34.73,34.29,34.36,72600.0],["2024-06-07",33.92,34.48,33.92,34.03,63900.0],["2024-06-10",33.63,33.71,33.15,33.65,69800.0],["2024-06-11",33.4,34.29,33.13,34.26,85100.0],["2024-06-12",35.27,35.76,34.88,34.96,57800.0],["2024-06-13",35.18,35.6,34.42,35.05,53800.0],["2024-06-14",34.48,34.57,33.95,34.36,58100.0],["2024-06-17",34.18,35.01,34.09,34.64,50300.0],["2024-06-18",34.77,34.95,34.49,34.49,34000.0],["2024-06-20",34.22,34.74,34.12,34.28,52900.0],["2024-06-21",34.35,34.62,33.92,34.17,294100.0],["2024-06-24",34.17,34.35,33.52,33.66,110700.0],["2024-06-25",33.41,34.05,33.09,33.95,59900.0],["2024-06-26",33.76,33.88,33.19,33.67,84800.0],["2024-06-27",34.18,34.18,32.78,33.72,102900.0],["2024-06-28",34.14,34.21,33.7,34.0,284100.0],["2024-07-01",34.06,34.06,32.67,32.88,75200.0],["2024-07-02",33.05,33.41,32.54,33.35,70500.0],["2024-07-03",33.63,34.1,33.35,33.88,49800.0],["2024-07-05",33.69,34.05,33.0,33.07,64300.0],["2024-07-08",33.49,34.15,33.49,33.99,58600.0],["2024-07-09",33.75,33.96,32.98,33.01,44800.0],["2024-07-10",33.25,33.25,32.78,33.12,56800.0],["2024-07-11",34.09,34.61,33.5,34.5,91800.0],["2024-07-12",35.13,35.13,34.52,34.76,220200.0],["2024-07-15",35.17,36.66,34.97,36.23,78900.0],["2024-07-16",36.72,39.06,36.72,38.8,127000.0],["2024-07-17",38.34,39.9,38.34,38.73,95400.0],["2024-07-18",38.35,39.25,37.77,38.02,54900.0],["2024-07-19",38.03,38.68,37.72,38.38,70500.0],["2024-07-22",38.74,38.91,37.82,38.87,73300.0],["2024-07-23",38.51,40.27,38.51,39.69,107600.0],["2024-07-24",39.53,39.98,37.58,37.73,100000.0],["2024-07-25",37.88,38.09,34.03,34.29,553600.0],["2024-07-26",34.67,34.89,33.35,34.7,323300.0],["2024-07-29",34.72,35.07,34.1,34.19,76900.0],["2024-07-30",34.19,34.45,32.92,32.98,94100.0],["2024-07-31",33.34,34.04,32.63,33.25,124300.0],["2024-08-01",33.0,33.1,30.8,31.98,195900.0],["2024-08-02",30.68,31.43,30.24,31.0,87300.0],["2024-08-05",30.5,30.5,29.46,30.45,170800.0],["2024-08-06",30.36,31.19,30.29,30.86,163700.0],["2024-08-07",30.95,33.81,30.95,32.46,185400.0],["2024-08-08",32.7,32.91,31.94,32.83,181800.0],["2024-08-09",32.75,33.05,32.25,32.48,103700.0],["2024-08-12",32.3,32.64,31.83,32.3,162200.0],["2024-08-13",32.51,32.56,31.63,31.68,105300.0],["2024-08-14",31.8,32.06,31.25,31.98,86200.0],["2024-08-15",32.71,32.97,32.39,32.53,82800.0],["2024-08-16",32.41,32.71,32.15,32.68,150700.0],["2024-08-19",32.99,33.24,32.8,32.95,74100.0],["2024-08-20",32.7,32.8,32.23,32.54,64700.0],["2024-08-21",32.95,33.06,32.38,33.01,68600.0],["2024-08-22",33.16,33.16,32.79,32.82,42900.0],["2024-08-23",32.99,34.73,32.95,34.69,91200.0],["2024-08-26",34.93,35.38,34.84,35.0,84900.0],["2024-08-27",34.91,35.21,34.83,35.02,48600.0],["2024-08-28",34.93,35.07,33.69,34.16,72300.0],["2024-08-29",34.48,34.48,34.14,34.3,50700.0],["2024-08-30",34.54,34.68,33.81,34.41,88300.0],["2024-09-03",34.16,34.28,33.25,33.43,76100.0],["2024-09-04",33.17,33.76,33.02,33.23,48200.0],["2024-09-05",33.47,33.47,32.69,33.27,51700.0],["2024-09-06",33.23,33.23,32.11,32.36,43900.0],["2024-09-09",32.35,32.35,31.36,31.4,72300.0],["2024-09-10",31.48,31.64,30.85,31.63,97400.0],["2024-09-11",31.28,31.74,30.6,31.58,60400.0],["2024-09-12",31.82,32.81,31.82,32.58,62400.0],["2024-09-13",33.06,33.86,33.06,33.25,80900.0],["2024-09-16",33.25,33.74,32.9,33.4,94300.0],["2024-09-17",34.01,34.74,33.8,34.63,76800.0],["2024-09-18",34.35,35.87,34.31,34.75,86800.0],["2024-09-19",35.68,35.68,35.1,35.18,53000.0],["2024-09-20",35.29,35.39,34.97,35.0,314000.0],["2024-09-23",35.08,35.3,34.82,35.3,52900.0],["2024-09-24",35.47,35.71,34.91,35.71,75200.0],["2024-09-25",35.6,35.6,34.97,35.0,84600.0],["2024-09-26",35.48,35.48,34.34,34.5,71100.0],["2024-09-27",34.89,35.46,34.66,35.31,58200.0],["2024-09-30",35.27,35.89,35.01,35.83,126100.0],["2024-10-01",35.58,35.69,34.56,35.64,96500.0],["2024-10-02",35.43,35.77,35.09,35.54,63900.0],["2024-10-03",35.24,35.57,35.06,35.39,71300.0],["2024-10-04",36.0,37.49,35.86,37.36,94000.0],["2024-10-07",37.03,37.2,35.6,35.83,66000.0],["2024-10-08",36.11,36.11,35.3,35.59,57100.0],["2024-10-09",35.43,36.07,35.38,35.5,64400.0],["2024-10-10",34.94,35.13,34.74,35.01,62500.0],["2024-10-11",34.94,35.82,34.94,35.74,32600.0],["2024-10-14",35.6,35.81,35.37,35.66,32800.0],["2024-10-15",35.58,36.36,35.46,35.74,45400.0],["2024-10-16",36.21,36.64,36.03,36.51,41300.0],["2024-10-17",36.58,36.58,35.85,36.05,33000.0],["2024-10-18",36.21,36.26,35.78,35.78,35100.0],["2024-10-21",44.2,45.61,40.64,42.05,966100.0],["2024-10-22",42.06,42.45,41.1,41.91,307300.0],["2024-10-23",41.71,41.78,40.63,40.64,368000.0],["2024-10-24",40.71,41.36,39.69,39.94,370000.0],["2024-10-25",40.31,40.48,39.66,39.7,128100.0],["2024-10-28",40.0,40.79,38.9,39.0,143500.0],["2024-10-29",38.74,39.16,38.3,38.39,132300.0],["2024-10-30",38.08,39.04,37.83,37.89,183100.0],["2024-10-31",38.03,38.48,37.44,37.44,134300.0],["2024-11-01",37.89,38.08,37.03,37.42,248200.0],["2024-11-04",37.28,39.11,37.28,38.56,159200.0],["2024-11-05",38.45,40.04,38.45,39.48,169700.0],["2024-11-06",41.74,43.24,40.78,42.96,193700.0],["2024-11-07",42.35,42.68,41.32,41.54,160500.0],["2024-11-08",43.63,47.49,43.29,44.53,271100.0],["2024-11-11",45.0,45.51,44.07,45.51,158200.0],["2024-11-12",45.45,45.92,44.53,44.62,120400.0],["2024-11-13",45.42,45.42,42.97,43.3,254700.0],["2024-11-14",43.7,45.0,43.66,44.97,235800.0],["2024-11-15",45.25,45.66,44.21,44.62,135600.0],["2024-11-18",44.57,45.11,42.78,42.81,133900.0],["2024-11-19",42.32,43.12,42.32,42.99,105700.0],["2024-11-20",42.99,42.99,41.75,42.16,128800.0],["2024-11-21",42.38,43.37,41.86,43.19,135900.0],["2024-11-22",43.53,44.0,42.96,43.27,139700.0],["2024-11-25",43.65,44.54,43.58,44.33,149200.0],["2024-11-26",44.18,44.39,43.39,43.88,150700.0],["2024-11-27",44.04,44.75,43.82,44.62,92200.0],["2024-11-29",45.13,45.58,44.46,44.72,87000.0],["2024-12-02",44.86,45.05,44.59,44.95,135300.0],["2024-12-03",44.88,45.51,44.48,44.96,170400.0],["2024-12-04",44.79,45.79,44.79,45.43,154900.0],["2024-12-05",45.26,45.26,44.37,44.38,62000.0],["2024-12-06",44.39,44.59,43.26,44.24,79800.0],["2024-12-09",44.24,44.29,43.48,43.63,108500.0],["2024-12-10",43.32,44.61,43.32,44.4,138500.0],["2024-12-11",44.66,45.14,44.35,44.84,97900.0],["2024-12-12",45.05,46.66,44.69,44.76,138900.0],["2024-12-13",44.84,45.03,43.8,45.0,138000.0],["2024-12-16",45.04,46.5,44.7,45.25,187700.0],["2024-12-17",44.25,45.12,43.11,44.96,179600.0],["2024-12-18",45.33,45.43,41.85,42.45,192100.0],["2024-12-19",42.95,43.56,41.85,42.87,155100.0],["2024-12-20",42.14,43.9,42.14,42.91,355700.0],["2024-12-23",42.83,43.51,42.41,42.85,96700.0],["2024-12-24",42.87,43.23,42.46,43.21,30300.0],["2024-12-26",43.03,43.83,42.9,43.64,62200.0],["2024-12-27",43.44,43.82,42.11,42.77,97400.0],["2024-12-30",42.4,43.44,41.91,42.81,93200.0],["2024-12-31",43.04,43.23,42.32,42.51,141200.0],["2025-01-02",41.28,42.8,41.04,41.63,161000.0],["2025-01-03",40.93,42.57,40.51,41.34,196600.0],["2025-01-06",41.07,41.74,39.63,39.91,194700.0],["2025-01-07",39.97,41.37,39.9,40.74,202900.0],["2025-01-08",40.22,41.02,39.72,40.31,186100.0],["2025-01-10",39.59,40.06,39.01,39.27,149900.0],["2025-01-13",39.05,40.02,38.91,39.24,173400.0],["2025-01-14",39.4,40.02,38.86,40.0,82800.0],["2025-01-15",41.21,41.29,39.61,39.62,150400.0],["2025-01-16",39.54,40.05,39.2,39.8,87100.0],["2025-01-17",40.27,40.45,39.76,39.89,126300.0],["2025-01-21",40.4,40.6,39.85,40.31,172100.0],["2025-01-22",40.17,40.52,39.4,39.47,223000.0],["2025-01-23",39.42,39.67,38.3,38.87,283400.0],["2025-01-24",38.73,39.11,38.27,38.76,323100.0],["2025-01-27",38.45,40.04,38.28,39.85,372800.0],["2025-01-28",39.91,41.41,39.56,40.96,196200.0],["2025-01-29",41.11,41.39,40.56,40.83,143800.0],["2025-01-30",41.17,41.89,41.17,41.44,212100.0],["2025-01-31",41.26,42.43,39.31,39.5,505500.0],["2025-02-03",38.65,39.39,38.02,39.1,211300.0],["2025-02-04",38.8,40.05,38.68,40.02,243800.0],["2025-02-05",40.28,40.57,39.43,40.25,340300.0],["2025-02-06",40.46,40.56,39.06,39.09,217700.0],["2025-02-07",38.87,39.57,38.43,38.5,252300.0],["2025-02-10",38.69,40.03,38.01,39.9,230700.0],["2025-02-11",39.47,40.27,39.36,40.1,326500.0],["2025-02-12",39.45,41.72,39.45,40.97,320700.0],["2025-02-13",41.08,41.15,39.94,40.52,144500.0],["2025-02-14",40.54,41.11,39.94,40.16,200000.0],["2025-02-18",40.25,40.72,39.85,40.1,153100.0],["2025-02-19",39.87,40.67,39.84,40.13,157800.0],["2025-02-20",40.0,40.47,38.32,39.1,425200.0],["2025-02-21",39.4,39.44,37.59,37.69,275500.0],["2025-02-24",37.77,38.98,37.69,38.33,206800.0],["2025-02-25",38.74,38.91,37.85,38.46,201600.0],["2025-02-26",38.51,39.13,38.17,38.77,179400.0],["2025-02-27",38.93,39.0,38.1,38.31,211400.0],["2025-02-28",38.45,39.76,38.09,39.7,300100.0],["2025-03-03",39.43,39.93,38.72,38.96,255000.0],["2025-03-04",38.53,39.54,37.99,38.91,290300.0],["2025-03-05",39.14,39.45,37.13,38.33,317300.0],["2025-03-06",37.8,38.62,37.47,38.38,189100.0],["2025-03-07",38.73,39.04,37.89,38.5,181800.0],["2025-03-10",37.9,38.24,37.05,37.85,285700.0],["2025-03-11",38.46,38.46,36.87,37.18,324200.0],["2025-03-12",37.02,39.81,36.6,39.03,366700.0],["2025-03-13",38.98,39.25,37.08,37.62,364000.0],["2025-03-14",38.05,38.89,37.82,38.44,387900.0],["2025-03-17",38.29,39.59,38.21,39.35,213800.0],["2025-03-18",39.1,39.1,37.05,37.22,359600.0],["2025-03-19",37.55,38.26,37.25,38.01,366800.0],["2025-03-20",37.76,38.71,37.63,37.67,330300.0],["2025-03-21",37.13,37.35,36.43,36.58,569000.0],["2025-03-24",36.99,37.74,36.64,37.74,315100.0],["2025-03-25",37.82,38.14,37.52,37.6,307300.0],["2025-03-26",37.9,38.03,37.33,37.7,193400.0],["2025-03-27",37.36,37.95,37.19,37.52,353000.0],["2025-03-28",37.55,37.6,34.84,35.04,308100.0],["2025-03-31",34.6,35.71,34.19,35.39,280200.0],["2025-04-01",35.4,35.45,34.46,35.39,292700.0],["2025-04-02",34.92,35.97,34.92,35.54,169200.0],["2025-04-03",33.82,34.19,32.72,32.86,265800.0],["2025-04-04",31.76,32.01,30.72,30.99,280000.0],["2025-04-07",29.98,31.9,29.22,30.64,479600.0],["2025-04-08",31.97,31.97,29.64,29.76,387900.0],["2025-04-09",29.21,33.83,29.13,32.78,310700.0],["2025-04-10",31.5,32.24,30.65,31.46,192200.0],["2025-04-11",31.1,31.81,30.53,31.73,218600.0],["2025-04-14",32.14,32.54,30.9,31.53,259500.0],["2025-04-15",31.52,32.23,31.49,31.49,195200.0],["2025-04-16",31.5,31.66,30.5,30.78,179600.0],["2025-04-17",30.6,30.86,30.18,30.38,236800.0],["2025-04-21",29.99,30.2,28.81,29.01,188500.0],["2025-04-22",29.59,30.11,28.96,29.91,230000.0],["2025-04-23",30.8,31.61,30.15,30.3,228200.0],["2025-04-24",30.28,30.44,29.72,30.02,309200.0],["2025-04-25",29.69,29.97,29.27,29.95,157500.0],["2025-04-28",29.95,30.32,29.14,29.57,150200.0],["2025-04-29",29.32,29.93,29.15,29.73,171900.0],["2025-04-30",29.2,29.44,28.38,29.29,179900.0],["2025-05-01",29.38,29.89,29.22,29.54,139900.0],["2025-05-02",29.85,30.57,29.85,30.2,161700.0],["2025-05-05",29.73,30.25,29.65,29.73,148100.0],["2025-05-06",29.39,29.79,29.26,29.72,156300.0],["2025-05-07",29.97,29.97,28.7,28.98,225500.0],["2025-05-08",29.24,30.21,29.14,29.66,217100.0],["2025-05-09",30.4,31.51,27.5,28.92,360100.0],["2025-05-12",30.41,30.48,29.27,30.43,511200.0],["2025-05-13",30.56,31.47,30.56,30.85,287600.0],["2025-05-14",30.67,31.24,30.25,30.5,351300.0],["2025-05-15",30.42,30.84,30.18,30.38,237200.0],["2025-05-16",30.35,30.35,29.72,29.77,282100.0],["2025-05-19",29.31,29.58,29.05,29.39,195000.0],["2025-05-20",29.28,29.46,28.43,28.48,195400.0],["2025-05-21",28.12,28.36,27.28,27.28,234700.0],["2025-05-22",27.28,27.42,26.85,27.27,262100.0],["2025-05-23",26.66,27.43,26.66,27.24,202600.0],["2025-05-27",27.59,28.22,27.46,28.07,224000.0],["2025-05-28",27.98,28.1,27.48,27.64,158800.0],["2025-05-29",28.07,29.97,28.07,28.75,398400.0],["2025-05-30",28.52,28.71,27.53,27.89,449600.0],["2025-06-02",27.99,28.01,26.9,27.35,389300.0],["2025-06-03",27.32,28.74,27.18,27.71,246600.0],["2025-06-04",27.95,28.44,27.7,28.18,246700.0],["2025-06-05",28.2,28.28,27.79,27.86,246800.0],["2025-06-06",28.5,28.52,28.02,28.41,278600.0],["2025-06-09",28.6,29.36,28.48,29.21,249100.0],["2025-06-10",29.52,29.57,28.98,29.23,192900.0],["2025-06-11",29.3,29.43,28.53,28.71,259900.0],["2025-06-12",28.52,28.84,28.2,28.68,295700.0],["2025-06-13",28.13,28.13,27.07,27.24,250700.0],["2025-06-16",27.6,27.8,27.17,27.57,211500.0],["2025-06-17",27.47,28.03,27.17,27.26,357900.0],["2025-06-18",27.13,27.93,26.92,27.33,269600.0],["2025-06-20",27.65,27.94,27.13,27.21,343600.0],["2025-06-23",27.09,28.72,26.99,28.65,451400.0],["2025-06-24",28.86,29.41,28.82,29.21,306100.0],["2025-06-25",29.25,29.35,28.2,28.6,199000.0],["2025-06-26",28.72,28.99,28.26,28.87,193800.0],["2025-06-27",28.87,29.54,28.63,28.92,797700.0],["2025-06-30",28.98,29.4,28.52,28.83,208600.0],["2025-07-01",28.74,29.72,28.74,29.25,283800.0],["2025-07-02",29.54,30.75,29.36,30.75,238400.0],["2025-07-03",30.81,31.47,30.78,31.08,248000.0],["2025-07-07",30.68,31.19,29.97,30.13,395900.0],["2025-07-08",30.34,31.66,30.34,31.27,355200.0],["2025-07-09",31.82,31.86,31.12,31.51,277500.0],["2025-07-10",31.44,32.24,31.44,31.91,313100.0],["2025-07-11",31.91,32.12,31.39,31.82,252400.0],["2025-07-14",31.64,31.82,31.15,31.21,205000.0],["2025-07-15",31.24,31.24,29.62,29.62,237800.0],["2025-07-16",29.74,30.15,29.3,29.74,178800.0],["2025-07-17",29.82,30.39,29.82,30.09,185700.0],["2025-07-18",30.42,30.42,29.77,29.89,176300.0],["2025-07-21",30.02,30.28,29.85,29.85,101400.0],["2025-07-22",29.94,30.75,29.9,30.66,165600.0],["2025-07-23",31.03,31.54,30.86,31.54,168700.0],["2025-07-24",31.23,31.73,30.98,31.37,214200.0],["2025-07-25",31.58,31.84,31.33,31.72,218200.0],["2025-07-28",31.86,32.0,31.34,31.51,163000.0],["2025-07-29",31.59,31.62,29.48,29.5,307900.0],["2025-07-30",29.64,29.78,28.99,29.39,308900.0],["2025-07-31",29.11,30.26,28.84,30.24,436800.0],["2025-08-01",29.76,29.83,28.23,28.37,572200.0],["2025-08-04",28.38,28.66,28.14,28.29,254200.0],["2025-08-05",28.13,29.05,27.92,28.98,210200.0],["2025-08-06",28.75,30.5,28.24,30.05,642400.0],["2025-08-07",35.65,37.93,33.99,35.01,829800.0],["2025-08-08",34.78,35.68,34.01,35.03,511000.0],["2025-08-11",35.19,35.21,33.71,34.51,319200.0],["2025-08-12",34.96,35.34,34.59,34.72,284000.0],["2025-08-13",34.76,35.56,34.56,35.48,273800.0],["2025-08-14",35.14,35.27,33.96,34.09,264000.0],["2025-08-15",34.37,34.68,33.92,34.32,378100.0],["2025-08-18",34.34,35.24,34.2,35.06,281000.0],["2025-08-19",35.03,35.42,34.83,35.28,206700.0],["2025-08-20",35.46,35.47,34.35,35.0,340100.0],["2025-08-21",34.75,35.51,34.49,35.34,165100.0],["2025-08-22",35.81,37.24,35.54,37.12,201300.0],["2025-08-25",37.22,37.22,36.46,36.51,199300.0],["2025-08-26",36.48,36.95,36.4,36.68,228700.0],["2025-08-27",36.67,37.06,36.31,37.03,133000.0],["2025-08-28",38.31,38.31,37.0,37.25,160800.0],["2025-08-29",37.28,37.38,36.84,37.3,165300.0],["2025-09-02",36.67,37.48,36.58,37.46,160600.0],["2025-09-03",37.31,37.68,36.78,37.23,196300.0],["2025-09-04",37.3,37.65,36.85,37.27,192900.0],["2025-09-05",37.27,38.13,36.94,37.08,164000.0],["2025-09-08",37.13,37.35,36.54,36.76,249600.0],["2025-09-09",36.74,36.76,35.99,36.11,248200.0],["2025-09-10",36.23,36.29,35.74,36.16,192700.0],["2025-09-11",36.14,37.51,36.14,37.51,182800.0],["2025-09-12",37.33,37.53,36.48,36.65,141900.0],["2025-09-15",36.81,36.91,35.99,36.31,185200.0],["2025-09-16",36.29,36.83,36.07,36.72,179900.0],["2025-09-17",36.96,37.13,35.49,35.8,297200.0],["2025-09-18",36.24,36.76,35.85,36.64,212400.0],["2025-09-19",36.68,36.81,36.0,36.61,305500.0],["2025-09-22",36.65,36.92,36.02,36.52,125900.0],["2025-09-23",36.58,36.99,36.51,36.54,117900.0],["2025-09-24",36.65,37.37,36.44,36.78,114100.0],["2025-09-25",36.7,37.02,36.24,36.44,100000.0],["2025-09-26",36.51,36.91,36.48,36.6,111600.0],["2025-09-29",36.8,36.8,36.0,36.32,166900.0],["2025-09-30",36.3,36.36,35.39,36.18,231700.0],["2025-10-01",35.85,35.99,34.96,35.5,205200.0],["2025-10-02",35.66,35.97,35.12,35.97,181600.0],["2025-10-03",36.33,36.56,35.68,35.69,164000.0],["2025-10-06",35.89,36.47,35.61,36.39,194100.0],["2025-10-07",36.38,36.38,34.31,34.48,268800.0],["2025-10-08",34.63,35.27,34.28,35.07,171900.0],["2025-10-09",35.0,35.12,34.4,34.91,155200.0],["2025-10-10",35.16,35.41,34.66,34.92,279100.0],["2025-10-13",34.99,36.22,34.99,36.06,149400.0],["2025-10-14",35.74,37.04,35.62,36.69,178900.0],["2025-10-15",36.65,37.7,36.28,36.65,307200.0],["2025-10-16",36.54,36.66,35.61,35.64,218300.0],["2025-10-17",35.46,35.78,35.27,35.36,127700.0],["2025-10-20",35.72,35.97,35.34,35.87,119000.0],["2025-10-21",35.88,36.78,35.88,36.62,131200.0],["2025-10-22",36.68,36.75,35.99,36.38,170000.0],["2025-10-23",36.47,37.01,36.29,36.94,101500.0],["2025-10-24",37.25,37.34,36.98,37.02,123300.0],["2025-10-27",37.27,37.54,36.46,36.96,135400.0],["2025-10-28",36.68,36.7,35.88,36.06,140400.0],["2025-10-29",35.97,35.97,34.63,35.02,118800.0],["2025-10-30",34.77,35.49,34.77,35.21,132900.0],["2025-10-31",35.22,35.68,34.72,35.48,183900.0],["2025-11-03",35.61,35.95,34.86,35.88,249400.0],["2025-11-04",35.36,35.6,34.38,34.39,122200.0],["2025-11-05",34.69,36.7,34.52,36.41,272200.0],["2025-11-06",37.51,38.3,32.44,32.5,442200.0],["2025-11-07",32.46,33.53,32.2,32.93,302500.0],["2025-11-10",33.91,34.16,33.11,33.91,309300.0],["2025-11-11",34.03,34.41,33.8,34.33,231800.0],["2025-11-12",34.55,34.85,34.19,34.24,184100.0],["2025-11-13",34.28,34.82,33.67,33.84,191500.0],["2025-11-14",33.49,34.14,33.38,34.14,186200.0],["2025-11-17",33.94,33.94,32.34,32.48,242800.0],["2025-11-18",32.35,33.26,32.32,33.22,231700.0],["2025-11-19",33.11,34.09,32.95,33.57,266200.0],["2025-11-20",34.19,34.46,32.03,32.28,466100.0],["2025-11-21",32.36,34.06,32.06,33.59,319100.0],["2025-11-24",33.69,33.8,33.16,33.37,244700.0],["2025-11-25",33.74,34.38,33.45,34.17,167800.0],["2025-11-26",34.14,34.55,33.94,34.16,216000.0],["2025-11-28",34.18,34.36,33.9,34.33,60400.0],["2025-12-01",33.7,34.3,33.7,34.03,110300.0],["2025-12-02",34.11,34.27,33.75,33.91,134700.0],["2025-12-03",33.93,34.69,33.82,34.13,110300.0],["2025-12-04",34.08,34.08,33.68,33.95,116300.0],["2025-12-05",33.85,34.33,33.61,34.33,110900.0],["2025-12-08",34.55,34.74,34.22,34.32,199100.0],["2025-12-09",34.04,35.29,34.04,34.9,165500.0],["2025-12-10",35.65,36.14,35.31,35.56,302200.0],["2025-12-11",35.68,36.5,35.58,35.6,200200.0],["2025-12-12",35.61,36.08,35.24,35.86,199200.0],["2025-12-15",36.35,37.55,36.28,37.2,271800.0],["2025-12-16",36.66,37.43,36.37,36.79,222900.0],["2025-12-17",36.71,37.85,36.39,36.51,165400.0],["2025-12-18",36.87,36.87,35.75,35.97,168300.0],["2025-12-19",35.78,35.85,34.9,35.04,735100.0],["2025-12-22",35.18,35.58,34.51,34.6,331300.0],["2025-12-23",34.9,34.9,33.77,34.09,535400.0],["2025-12-24",34.11,34.69,33.7,34.36,233000.0],["2025-12-26",34.25,34.79,33.65,34.24,220800.0],["2025-12-29",34.05,34.11,33.27,33.69,341500.0],["2025-12-30",33.57,34.12,33.36,33.46,179600.0],["2025-12-31",33.49,33.77,33.22,33.68,212100.0],["2026-01-02",33.82,33.9,33.38,33.41,225600.0],["2026-01-05",33.35,34.59,33.35,34.1,174500.0],["2026-01-06",33.93,34.38,33.8,34.18,232800.0],["2026-01-07",34.3,34.3,32.64,33.03,316000.0],["2026-01-08",32.77,34.17,32.77,33.94,183100.0],["2026-01-09",33.95,34.49,33.39,34.18,207800.0],["2026-01-12",33.88,34.47,33.54,34.4,179400.0],["2026-01-13",34.37,34.45,33.58,34.01,181500.0],["2026-01-14",33.82,34.03,33.0,33.25,261500.0],["2026-01-15",33.17,34.22,33.17,34.0,231600.0],["2026-01-16",33.87,33.87,33.39,33.47,235600.0],["2026-01-20",32.96,33.58,32.45,33.04,559400.0],["2026-01-21",33.76,35.65,33.76,35.19,687300.0],["2026-01-22",35.59,36.45,35.21,35.79,182200.0],["2026-01-23",35.73,35.73,34.79,35.25,245000.0],["2026-01-26",35.5,35.92,34.43,34.82,349300.0],["2026-01-27",34.79,35.1,34.25,34.78,230000.0],["2026-01-28",34.86,35.41,34.4,34.6,224000.0],["2026-01-29",35.02,35.57,34.51,35.55,243500.0],["2026-01-30",35.63,35.9,34.11,34.73,297800.0],["2026-02-02",35.07,35.68,34.94,35.12,222400.0],["2026-02-03",35.14,35.5,34.05,34.85,193100.0],["2026-02-04",35.12,35.77,35.08,35.7,174600.0],["2026-02-05",36.01,36.35,35.26,35.72,213200.0],["2026-02-06",36.06,37.59,36.02,37.49,204200.0],["2026-02-09",37.37,37.8,36.77,37.49,160200.0],["2026-02-10",37.56,38.33,37.47,37.72,124000.0],["2026-02-11",37.9,38.02,36.86,37.04,103100.0],["2026-02-12",37.28,37.49,36.49,36.58,234600.0],["2026-02-13",36.84,37.11,36.35,36.62,258500.0],["2026-02-17",36.65,37.46,36.34,37.03,197400.0],["2026-02-18",36.7,37.81,36.7,37.11,177500.0],["2026-02-19",36.63,37.13,36.51,36.97,130800.0],["2026-02-20",36.8,37.46,36.44,37.19,233100.0],["2026-02-23",37.02,37.02,35.15,36.04,237500.0],["2026-02-24",36.17,36.61,36.08,36.59,122300.0],["2026-02-25",36.7,37.18,35.95,36.57,297500.0],["2026-02-26",33.02,35.93,32.41,34.94,407100.0],["2026-02-27",34.29,34.93,33.22,34.76,399500.0],["2026-03-02",34.07,36.24,33.78,36.22,245700.0],["2026-03-03",35.55,36.73,35.47,36.7,288900.0],["2026-03-04",37.12,37.79,36.67,37.28,214000.0],["2026-03-05",36.58,37.79,36.58,37.57,215800.0],["2026-03-06",36.75,37.15,36.22,37.05,177300.0],["2026-03-09",36.53,36.73,35.54,36.13,311100.0],["2026-03-10",35.7,37.3,35.7,36.98,213500.0],["2026-03-11",37.05,37.73,36.81,37.6,187600.0],["2026-03-12",36.97,37.53,36.56,36.71,232900.0],["2026-03-13",36.83,37.45,36.04,36.28,282500.0],["2026-03-16",36.62,37.42,36.05,36.12,273200.0],["2026-03-17",36.48,37.3,36.33,37.14,184400.0],["2026-03-18",36.77,37.36,36.27,36.43,244700.0],["2026-03-19",36.08,36.8,35.33,35.66,220400.0],["2026-03-20",35.71,35.71,33.79,34.02,475000.0],["2026-03-23",35.35,35.77,34.81,35.06,259500.0],["2026-03-24",34.58,35.6,34.41,35.29,198300.0],["2026-03-25",35.94,36.57,35.06,36.52,186200.0],["2026-03-26",36.3,37.03,35.85,36.34,243800.0],["2026-03-27",35.92,36.26,35.17,35.34,230400.0],["2026-03-30",35.55,36.31,35.43,35.62,239800.0],["2026-03-31",35.94,36.91,35.76,36.63,205700.0],["2026-04-01",36.82,37.34,36.63,37.28,237200.0],["2026-04-02",36.72,37.97,36.6,37.75,201700.0],["2026-04-06",37.5,38.93,37.36,38.83,217900.0],["2026-04-07",38.67,39.66,38.21,39.51,272000.0],["2026-04-08",40.85,42.06,40.85,41.11,322400.0],["2026-04-09",41.05,42.8,40.89,42.55,316600.0],["2026-04-10",42.71,42.71,40.81,41.21,252400.0],["2026-04-13",40.96,41.13,40.27,41.02,210700.0],["2026-04-14",40.95,41.39,40.77,41.06,166900.0],["2026-04-15",40.93,41.34,40.61,41.24,135900.0],["2026-04-16",41.17,41.45,40.69,41.04,119600.0],["2026-04-17",41.73,42.63,41.33,41.33,372200.0],["2026-04-20",41.18,42.0,40.31,41.07,257200.0],["2026-04-21",41.06,41.94,40.66,41.3,208400.0],["2026-04-22",41.33,41.92,40.83,41.08,140900.0],["2026-04-23",41.16,41.71,40.47,40.78,142900.0],["2026-04-24",40.55,41.28,40.46,41.18,175200.0],["2026-04-27",41.54,41.81,40.21,41.24,152600.0],["2026-04-28",41.24,41.48,40.88,41.35,141200.0],["2026-04-29",41.14,41.14,40.52,40.64,106600.0],["2026-04-30",40.67,42.08,40.56,42.08,243000.0],["2026-05-01",42.15,42.41,41.69,42.22,147800.0],["2026-05-04",41.8,42.41,39.84,40.07,170100.0],["2026-05-05",40.33,41.83,40.2,41.65,174600.0],["2026-05-06",42.28,42.74,41.61,41.9,179400.0],["2026-05-07",44.0,45.47,41.33,41.33,406600.0],["2026-05-08",41.21,42.87,40.66,42.32,287400.0],["2026-05-11",42.57,42.65,41.4,41.59,243000.0],["2026-05-12",42.21,42.21,40.97,41.67,258500.0],["2026-05-13",41.51,42.68,40.94,42.2,181400.0],["2026-05-14",42.51,43.45,42.07,42.36,234400.0],["2026-05-15",42.12,42.62,41.5,41.8,260700.0],["2026-05-18",41.9,42.99,41.9,42.85,267000.0],["2026-05-19",42.47,43.42,42.02,42.95,175900.0],["2026-05-20",43.55,44.22,42.78,43.92,199200.0],["2026-05-21",43.61,44.73,43.01,44.55,250300.0],["2026-05-22",44.6,45.27,44.25,44.32,231300.0],["2026-05-26",44.42,45.13,44.31,44.38,161200.0],["2026-05-27",44.71,45.75,44.47,45.09,193000.0],["2026-05-28",45.12,45.71,44.65,45.48,240500.0],["2026-05-29",45.21,45.65,44.38,44.77,269400.0],["2026-06-01",44.69,45.2,44.16,44.96,306900.0],["2026-06-02",44.78,44.87,43.79,44.36,358300.0],["2026-06-03",43.86,44.16,43.23,43.56,199700.0],["2026-06-04",44.13,44.35,43.09,44.24,306700.0],["2026-06-05",44.21,44.77,43.48,43.92,169400.0],["2026-06-08",44.02,45.07,44.02,44.6,179100.0],["2026-06-09",44.77,45.75,44.52,45.6,167500.0],["2026-06-10",45.63,46.94,45.63,46.36,289800.0],["2026-06-11",46.65,47.83,46.54,47.75,256800.0],["2026-06-12",48.16,48.56,47.56,47.96,193300.0],["2026-06-15",48.31,48.65,47.95,48.59,198900.0],["2026-06-16",48.97,49.24,48.2,48.87,199400.0],["2026-06-17",48.84,49.95,48.66,48.68,248000.0],["2026-06-18",49.24,52.04,49.24,50.94,526400.0],["2026-06-22",50.88,51.73,50.4,50.91,317300.0],["2026-06-23",50.59,52.4,50.12,52.18,498900.0],["2026-06-24",52.52,53.89,52.33,53.45,559500.0],["2026-06-25",53.52,54.64,53.29,54.2,337700.0],["2026-06-26",54.58,55.7,53.96,54.76,899800.0],["2026-06-29",54.9,55.07,53.45,54.6,514700.0],["2026-06-30",54.7,56.51,54.05,55.97,299000.0],["2026-07-01",56.13,56.52,55.07,55.47,571500.0],["2026-07-02",55.43,56.13,55.0,55.4,286600.0],["2026-07-06",55.28,55.69,54.025,54.25,285663.066739],["2026-07-07",54.39,54.75,53.5901,54.57,207954.8669],["2026-07-08",54.8,55.1884,52.62,53.65,359874.584613],["2026-07-09",53.56,54.7699,52.8,54.52,149387.75845],["2026-07-10",54.47,55.2,53.66,53.84,206516.279394],["2026-07-13",53.86,54.345,52.84,52.96,148322.01827],["2026-07-14",53.21,53.21,51.68,51.82,206499.6076],["2026-07-15",51.93,54.13,51.1867,52.19,476451.61587],["2026-07-16",52.3,54.06,52.3,53.17,488368.751008],["2026-07-17",52.84,53.465,51.73,53.15,310488.241083],["2026-07-20",53.41,53.81,51.8,51.92,196877.338245],["2026-07-21",51.89,52.39,51.49,52.37,142389.3115],["2026-07-22",52.24,53.03,51.35,51.72,120477.033097],["2026-07-23",50.9,51.98,50.6,51.58,190520.667455],["2026-07-24",52.12,52.52,51.38,52.04,147641.0665],["2026-07-27",52.51,53.34,51.9001,53.06,190780.493466],["2026-07-28",53.23,54.16,52.855,53.98,224765.165119],["2026-07-29",53.52,54.24,52.26,52.74,196241.398681],["2026-07-30",52.93,52.93,50.31,51.13,277672.926247],["2026-07-31",51.03,51.275,50.065,50.53,177387.2986],["2026-08-03",50.89,51.95,50.85,51.3,133165.691513],["2026-08-04",51.4,52.41,51.34,51.59,196850.636943],["2026-08-05",51.3,52.01,49.92,50.1,251893.312904],["2026-08-06",52.6,52.87,47.18,47.67,421173.67635],["2026-08-07",47.33,48.265,45.4,45.67,246056.728376],["2026-08-10",45.35,46.1513,45.01,45.41,44862.756657],["2026-08-11",44.91,46.585,44.91,46.15,200195.620915],["2026-08-12",46.36,46.9761,46.1,46.58,192342.965561],["2026-08-13",47.14,47.855,46.92,47.18,150577.524311],["2026-08-14",47,48.585,46.75,47.96,282075.970576]]}