{"t":"TRS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-05-18",8.9551,9.6374,8.738,9.1101,7380279.0],["2007-05-21",9.0869,9.459,8.9163,9.3505,843988.0],["2007-05-22",9.3505,9.5986,9.3195,9.459,374116.0],["2007-05-23",9.5366,9.5986,9.0714,9.3815,433979.0],["2007-05-24",9.3738,9.4435,9.304,9.366,291160.0],["2007-05-25",9.4435,9.4901,9.3272,9.4435,203310.0],["2007-05-29",9.5211,9.5598,9.3893,9.4435,98392.0],["2007-05-30",9.366,9.6916,9.0946,9.4823,311617.0],["2007-05-31",9.3815,10.0405,9.3815,9.7227,189380.0],["2007-06-01",9.6916,9.9242,9.6529,9.6916,161017.0],["2007-06-04",9.7692,10.2964,9.6916,9.9242,134160.0],["2007-06-05",9.9553,10.0018,9.8855,9.963,102534.0],["2007-06-06",9.8855,9.901,9.1101,9.6994,90737.0],["2007-06-07",9.5366,9.7304,9.1179,9.3427,483050.0],["2007-06-08",9.304,9.5288,9.304,9.459,252255.0],["2007-06-11",9.3815,9.4978,9.1722,9.2807,579308.0],["2007-06-12",9.3195,9.397,9.1489,9.3505,87223.0],["2007-06-13",9.3505,10.0871,9.2652,9.2652,41917.0],["2007-06-14",9.2962,9.3893,9.2109,9.2885,213852.0],["2007-06-15",9.273,9.3893,9.2187,9.304,98141.0],["2007-06-18",9.2342,9.2962,9.1024,9.1101,159260.0],["2007-06-19",9.0093,9.1489,8.9938,9.0714,145706.0],["2007-06-20",8.9938,9.304,8.8388,9.1722,185113.0],["2007-06-21",9.2497,9.3815,9.1412,9.3195,75802.0],["2007-06-22",9.304,9.335,9.1101,9.1489,721876.0],["2007-06-25",8.9551,9.2342,8.9473,9.1101,206197.0],["2007-06-26",9.1877,9.304,9.0404,9.1179,105546.0],["2007-06-27",9.1334,9.2187,9.0714,9.1644,98267.0],["2007-06-28",9.2264,9.8777,9.2187,9.5288,82454.0],["2007-06-29",9.5366,9.5676,9.3117,9.366,47690.0],["2007-07-02",9.3893,9.3893,9.2342,9.273,118974.0],["2007-07-03",9.2652,9.2885,9.1179,9.2032,9664.0],["2007-07-05",9.2187,9.4668,9.1567,9.335,92996.0],["2007-07-06",9.2264,9.4513,9.2264,9.4203,67017.0],["2007-07-09",9.3582,9.397,9.2652,9.3582,95380.0],["2007-07-10",8.7457,9.4901,8.7457,9.397,106048.0],["2007-07-11",9.3195,9.4668,9.2342,9.2575,161644.0],["2007-07-12",9.8932,9.8932,9.2419,9.6219,727775.0],["2007-07-13",9.5986,9.7227,9.397,9.6064,218496.0],["2007-07-16",9.0326,9.8079,9.0326,9.7459,264680.0],["2007-07-17",9.7459,9.9553,9.7382,9.87,259283.0],["2007-07-18",9.2497,9.7614,9.2497,9.7614,244474.0],["2007-07-19",9.8079,9.8079,9.6839,9.8079,148216.0],["2007-07-20",9.7847,9.7847,9.4203,9.7149,217868.0],["2007-07-23",9.6916,9.6916,9.5753,9.5908,265182.0],["2007-07-24",9.4203,9.4745,9.1644,9.3893,101906.0],["2007-07-25",9.4435,9.4823,9.2187,9.304,406495.0],["2007-07-26",9.1489,9.3427,9.1101,9.1877,234183.0],["2007-07-27",9.1256,9.2264,9.0559,9.2264,242466.0],["2007-07-30",8.9938,9.0791,8.8775,9.0636,282626.0],["2007-07-31",9.0636,9.2652,8.9241,9.1101,391058.0],["2007-08-01",9.2264,9.3582,9.1101,9.2109,107052.0],["2007-08-02",9.3427,9.7227,9.2264,9.304,266813.0],["2007-08-03",11.0485,11.1803,9.2575,9.3117,301075.0],["2007-08-06",9.5133,9.5598,9.3893,9.4358,169049.0],["2007-08-07",9.5753,9.5753,8.9396,9.2264,242466.0],["2007-08-08",9.2962,9.4358,9.0404,9.3815,290658.0],["2007-08-09",9.3815,9.5753,9.0791,9.1179,212597.0],["2007-08-10",9.6451,9.6451,8.8465,9.2575,337721.0],["2007-08-13",9.2575,9.6296,9.2575,9.273,117594.0],["2007-08-14",9.2264,9.5831,9.2264,9.2264,151604.0],["2007-08-15",9.2264,9.397,8.9783,8.9783,96008.0],["2007-08-16",9.0714,9.3117,8.9163,8.9938,212974.0],["2007-08-17",9.2962,9.4203,9.0559,9.0636,176955.0],["2007-08-20",9.0481,9.397,9.0481,9.304,127006.0],["2007-08-21",9.3815,9.4823,9.2419,9.2419,134034.0],["2007-08-22",9.3505,9.5986,9.3195,9.5133,220253.0],["2007-08-23",9.6296,9.8157,9.3117,9.5056,134913.0],["2007-08-24",9.4745,9.7847,9.3893,9.6916,44678.0],["2007-08-27",9.6529,9.6916,9.5986,9.6606,81701.0],["2007-08-28",9.5831,9.7304,9.3117,9.6916,193647.0],["2007-08-29",9.6916,9.7614,9.3195,9.6916,74547.0],["2007-08-30",9.5753,9.8079,9.5753,9.6451,267943.0],["2007-08-31",9.6916,9.7304,9.5056,9.5056,150349.0],["2007-09-04",9.6761,10.3274,9.4745,10.3274,184360.0],["2007-09-05",10.2266,10.2266,9.7614,9.901,155997.0],["2007-09-06",9.994,10.1568,9.7537,10.1026,232552.0],["2007-09-07",9.9242,10.0871,9.901,10.0638,170304.0],["2007-09-10",10.0716,10.0716,9.7537,10.0173,91992.0],["2007-09-11",10.0793,10.3584,10.0793,10.2421,149596.0],["2007-09-12",10.2111,10.2111,9.7459,9.9242,149596.0],["2007-09-13",9.87,9.9785,9.6994,9.8312,148718.0],["2007-09-14",9.9397,9.9397,9.6994,9.7924,44929.0],["2007-09-17",9.6916,9.8002,9.6219,9.6839,276602.0],["2007-09-18",9.6916,9.8234,9.5986,9.6839,191764.0],["2007-09-19",9.839,9.8467,9.5366,9.6296,363950.0],["2007-09-20",9.5753,9.7692,9.5753,9.6839,119100.0],["2007-09-21",9.7459,9.8079,9.5986,9.6141,188376.0],["2007-09-24",9.6451,9.6451,9.5288,9.6374,102534.0],["2007-09-25",9.5676,10.1258,9.5211,10.0871,151855.0],["2007-09-26",10.0948,10.1103,9.9397,10.0483,142694.0],["2007-09-27",10.0793,10.5833,10.0638,10.4204,97388.0],["2007-09-28",10.4127,10.4515,10.056,10.2886,157001.0],["2007-10-01",10.3662,10.8004,10.2964,10.7306,143572.0],["2007-10-02",10.7616,11.2423,10.7616,11.1648,114958.0],["2007-10-03",11.1648,11.1648,10.436,10.498,132905.0],["2007-10-04",10.5212,10.8469,10.5212,10.8236,215484.0],["2007-10-05",10.9477,11.3198,10.7151,11.1803,270076.0],["2007-10-08",11.1958,11.5912,11.0019,11.5912,102534.0],["2007-10-09",11.5912,11.5912,11.157,11.2656,60993.0],["2007-10-10",11.2578,11.5214,10.9709,11.5137,186117.0],["2007-10-11",11.5602,12.1572,11.5292,11.785,167292.0],["2007-10-12",11.8238,12.1029,11.8238,11.9401,103287.0],["2007-10-15",11.9789,12.1262,11.5679,11.9556,338599.0],["2007-10-16",11.9556,12.1727,11.8238,12.0952,297937.0],["2007-10-17",12.3278,12.5449,12.2502,12.4673,396455.0],["2007-10-18",12.5604,12.5836,12.3898,12.4828,208205.0],["2007-10-19",12.4518,12.4518,12.1649,12.32,239580.0],["2007-10-22",12.0874,12.3898,11.6997,12.196,131273.0],["2007-10-23",12.32,12.6069,12.2812,12.5216,112699.0],["2007-10-24",12.4441,12.4441,12.0331,12.2735,172437.0],["2007-10-25",12.3665,12.4751,12.258,12.3278,179465.0],["2007-10-26",12.4828,12.6069,12.3665,12.4053,72539.0],["2007-10-29",12.4983,12.8007,12.3045,12.4053,142945.0],["2007-10-30",12.3975,12.4053,12.0099,12.3588,112323.0],["2007-10-31",12.3355,12.4363,12.0564,12.4053,241337.0],["2007-11-01",12.1572,12.3123,11.9711,12.0952,288776.0],["2007-11-02",12.2192,12.5604,11.723,12.3045,329187.0],["2007-11-05",12.1339,12.2502,11.8626,11.9168,385285.0],["2007-11-06",9.6916,11.5524,9.6451,11.064,449541.0],["2007-11-07",10.9322,11.1648,10.4515,10.6298,343996.0],["2007-11-08",10.6453,10.8546,10.3584,10.7151,213476.0],["2007-11-09",10.6065,10.622,9.8777,9.932,346380.0],["2007-11-12",9.9397,10.467,9.87,10.2731,251628.0],["2007-11-13",10.1801,10.3584,9.8079,9.932,170178.0],["2007-11-14",9.9242,9.9242,9.4978,9.6529,138176.0],["2007-11-15",9.6916,9.6916,8.9628,9.1644,228285.0],["2007-11-16",9.1644,9.1644,8.6449,8.862,153738.0],["2007-11-19",8.7457,8.8233,8.6217,8.7457,171684.0],["2007-11-20",8.7147,9.0791,8.6294,8.7845,204942.0],["2007-11-21",8.7225,9.0404,8.7225,8.7768,127508.0],["2007-11-23",8.8,8.9473,8.707,8.8775,69527.0],["2007-11-26",8.8543,8.9318,8.6682,8.769,144074.0],["2007-11-27",8.7225,9.0326,8.7225,8.862,139431.0],["2007-11-28",8.8853,9.1101,8.8388,8.9163,312119.0],["2007-11-29",8.9241,8.9938,8.8,8.8931,256020.0],["2007-11-30",9.0559,9.0559,8.6062,8.6062,290031.0],["2007-12-03",8.5519,9.0869,8.5519,8.6372,184485.0],["2007-12-04",8.738,9.0791,8.6915,8.8155,266562.0],["2007-12-05",8.9706,8.9861,8.7147,8.8,165158.0],["2007-12-06",8.7535,9.3272,8.6915,9.3272,198039.0],["2007-12-07",9.2109,9.304,8.862,8.9318,104040.0],["2007-12-10",8.9008,8.9551,8.5441,8.831,127508.0],["2007-12-11",8.9086,9.0714,8.3736,8.4279,117719.0],["2007-12-12",8.5984,8.6837,8.4899,8.5829,78187.0],["2007-12-13",8.4744,8.8233,8.3736,8.8233,77183.0],["2007-12-14",8.6992,8.6992,8.265,8.2805,132779.0],["2007-12-17",8.1953,8.2573,7.9239,7.9239,105671.0],["2007-12-18",7.9704,8.5519,7.637,8.5519,231799.0],["2007-12-19",8.5054,8.5286,7.9937,8.1177,102785.0],["2007-12-20",8.2185,8.2418,7.7921,7.9704,106173.0],["2007-12-21",8.0945,8.5519,8.079,8.5519,159636.0],["2007-12-24",8.4046,8.9318,8.3503,8.9318,47188.0],["2007-12-26",8.8078,8.9938,8.738,8.8078,116590.0],["2007-12-27",8.7768,8.7923,8.3658,8.3658,125375.0],["2007-12-28",8.4279,8.5674,8.3348,8.5286,107303.0],["2007-12-31",8.5286,8.6139,8.1875,8.2108,87599.0],["2008-01-02",8.1797,8.4201,7.7998,7.8076,121484.0],["2008-01-03",7.8696,8.1177,7.5982,7.5982,72414.0],["2008-01-04",7.544,7.6758,7.3501,7.3501,63503.0],["2008-01-07",7.4277,7.4975,7.3036,7.3889,85968.0],["2008-01-08",7.3889,7.8386,7.3501,7.3501,122237.0],["2008-01-09",7.2881,7.3191,6.7997,6.8462,130897.0],["2008-01-10",6.7686,7.1408,6.6523,7.009,82077.0],["2008-01-11",6.916,7.0633,6.8694,7.0323,124371.0],["2008-01-14",6.978,6.978,6.4275,6.6058,410260.0],["2008-01-15",6.474,6.5205,6.0708,6.1484,285764.0],["2008-01-16",6.1484,6.1949,5.7374,5.7452,208958.0],["2008-01-17",5.7762,5.8693,5.2412,5.2645,280493.0],["2008-01-18",5.1715,5.28,4.6442,5.0629,517939.0],["2008-01-22",4.7528,5.2102,4.7528,5.0164,96635.0],["2008-01-23",4.9621,5.0784,4.7993,4.9621,217868.0],["2008-01-24",5.0086,5.311,4.9234,5.311,155369.0],["2008-01-25",5.3808,5.4816,5.3808,5.4273,350647.0],["2008-01-28",5.4273,5.4506,5.2723,5.4506,374994.0],["2008-01-29",5.4971,5.5204,5.3575,5.4273,319147.0],["2008-01-30",5.373,5.4971,5.3188,5.3886,402855.0],["2008-01-31",5.3265,5.4428,5.3188,5.3963,304212.0],["2008-02-01",5.4273,6.1949,5.3653,6.1561,605663.0],["2008-02-04",6.1096,6.1096,5.9933,6.0708,171057.0],["2008-02-05",6.0088,6.2414,5.9856,6.1561,182101.0],["2008-02-06",6.1561,6.2569,6.0864,6.2182,240960.0],["2008-02-07",6.2414,6.3189,6.1561,6.2492,217617.0],["2008-02-08",6.2492,6.2492,6.0553,6.1251,105671.0],["2008-02-11",6.1251,6.1484,6.0011,6.1251,159636.0],["2008-02-12",6.1406,6.1561,5.908,5.9313,338976.0],["2008-02-13",6.0166,6.0708,5.9313,6.0088,282375.0],["2008-02-14",6.0476,6.0631,5.5901,5.8382,300573.0],["2008-02-15",5.8848,5.939,5.753,5.8305,216990.0],["2008-02-19",5.9313,6.1794,5.9313,5.9701,348514.0],["2008-02-20",5.939,6.1871,5.939,6.0476,267943.0],["2008-02-21",6.1251,6.1716,5.9856,6.0088,412017.0],["2008-02-22",5.9933,6.1174,5.9003,5.9933,204942.0],["2008-02-25",5.8925,5.8925,5.5049,5.7374,317515.0],["2008-02-26",5.7375,6.2802,5.7142,6.1716,429336.0],["2008-02-27",6.0631,6.3655,6.0476,6.1949,209836.0],["2008-02-28",6.1639,6.3655,6.0941,6.2026,132026.0],["2008-02-29",6.1639,6.1794,5.9623,5.9933,182603.0],["2008-03-03",5.9856,6.0243,5.7607,5.9313,325924.0],["2008-03-04",5.8615,5.9933,5.7375,5.9856,161268.0],["2008-03-05",6.0088,6.1251,5.939,5.9701,85968.0],["2008-03-06",5.9468,5.9623,5.5824,5.5824,122614.0],["2008-03-07",5.5824,5.7995,5.5824,5.6599,133281.0],["2008-03-10",5.7297,5.7297,5.4583,5.4661,125249.0],["2008-03-11",5.5824,5.6367,5.373,5.4351,364076.0],["2008-03-12",5.4273,5.4351,5.2335,5.249,321908.0],["2008-03-13",4.8071,4.8071,4.055,4.3884,1150459.0],["2008-03-14",4.652,5.3498,4.3651,4.3884,892054.0],["2008-03-17",4.2876,4.3496,4.1713,4.2566,328936.0],["2008-03-18",4.2643,5.0241,4.1868,5.0164,384909.0],["2008-03-19",4.9466,5.0707,4.3961,4.4271,248114.0],["2008-03-20",5.1637,5.1637,4.3419,4.4737,408001.0],["2008-03-24",4.4659,4.4969,4.2876,4.4504,228159.0],["2008-03-25",4.4271,4.4737,4.2876,4.4039,232426.0],["2008-03-26",4.3574,4.4039,4.2488,4.2953,127006.0],["2008-03-27",4.3031,4.3574,4.1403,4.1635,63754.0],["2008-03-28",4.1635,4.1945,3.8999,3.9774,227532.0],["2008-03-31",3.9387,4.117,3.8301,4.086,176955.0],["2008-04-01",4.1868,4.745,4.148,4.745,194525.0],["2008-04-02",4.6675,4.7295,4.4969,4.6908,160515.0],["2008-04-03",4.6597,4.7218,4.6132,4.6752,74924.0],["2008-04-04",4.6908,4.6985,4.59,4.6132,239831.0],["2008-04-07",4.652,4.6675,4.621,4.6365,160515.0],["2008-04-08",4.652,4.652,4.5745,4.6055,71661.0],["2008-04-09",4.621,4.6908,4.5589,4.6442,271080.0],["2008-04-10",4.6365,4.683,4.59,4.6132,131148.0],["2008-04-11",4.0317,4.4892,3.7836,4.3341,625869.0],["2008-04-14",4.3574,4.4039,4.2643,4.2876,225649.0],["2008-04-15",4.2953,4.3574,4.2643,4.3419,218621.0],["2008-04-16",4.3806,4.4271,4.2643,4.2643,148969.0],["2008-04-17",4.3419,4.6675,4.3108,4.5745,104291.0],["2008-04-18",4.6675,5.4351,4.6055,5.3343,319398.0],["2008-04-21",5.2335,5.3033,4.776,4.8381,253887.0],["2008-04-22",4.8768,4.8768,4.6287,4.6597,296431.0],["2008-04-23",4.683,4.8071,4.652,4.7373,215107.0],["2008-04-24",4.7373,4.8071,4.6365,4.7993,161393.0],["2008-04-25",4.8303,4.8768,4.59,4.7993,131148.0],["2008-04-28",4.7838,4.8303,4.621,4.7295,109060.0],["2008-04-29",4.7373,4.8071,4.652,4.6908,141313.0],["2008-04-30",4.714,4.9854,4.714,4.7838,83458.0],["2008-05-01",4.7915,5.1172,4.7915,5.1094,68774.0],["2008-05-02",5.187,5.2257,4.8846,5.0319,60491.0],["2008-05-05",4.9621,5.218,4.8536,4.9776,76179.0],["2008-05-06",4.9389,5.1637,4.7605,5.1327,78312.0],["2008-05-07",5.0552,5.5669,4.7295,5.3033,276226.0],["2008-05-08",5.311,5.4041,4.8148,5.0474,126630.0],["2008-05-09",4.9466,5.2723,4.9311,5.2723,177834.0],["2008-05-12",5.2723,5.5979,5.1172,5.4738,181222.0],["2008-05-13",5.5359,5.5359,5.2723,5.3498,81952.0],["2008-05-14",5.3653,5.5824,5.3033,5.4118,57354.0],["2008-05-15",5.4118,5.7064,5.2645,5.5746,184234.0],["2008-05-16",5.6367,5.8925,5.2723,5.5591,158005.0],["2008-05-19",5.6056,5.6056,5.3808,5.4583,123241.0],["2008-05-20",5.4196,5.753,5.3808,5.7374,149471.0],["2008-05-21",5.7607,6.2647,5.7607,5.9003,185991.0],["2008-05-22",5.908,6.2027,5.908,6.1561,274720.0],["2008-05-23",6.1174,6.1871,5.9235,5.9545,178461.0],["2008-05-27",5.97,6.1174,5.815,6.1019,110315.0],["2008-05-28",6.1251,6.1794,6.0011,6.1019,85466.0],["2008-05-29",6.0941,6.2879,6.0476,6.2259,93121.0],["2008-05-30",6.2414,6.4973,6.2027,6.3345,156875.0],["2008-06-02",6.4275,6.5671,6.0553,6.1949,114205.0],["2008-06-03",6.2259,6.2647,6.0011,6.0321,127383.0],["2008-06-04",6.0321,6.3577,5.9933,6.0321,88854.0],["2008-06-05",6.0243,6.2414,6.0011,6.2104,80571.0],["2008-06-06",6.1561,6.2414,5.8925,5.9003,72037.0],["2008-06-09",5.8925,5.9701,5.6134,5.6677,159134.0],["2008-06-10",5.6134,5.6599,5.4351,5.5669,111695.0],["2008-06-11",5.4893,5.6056,5.2723,5.3188,227532.0],["2008-06-12",5.373,5.5979,5.3343,5.3343,77810.0],["2008-06-13",5.4041,5.753,5.3498,5.6677,211970.0],["2008-06-16",5.6599,5.6599,5.4273,5.5359,128638.0],["2008-06-17",5.4661,5.6444,5.4196,5.4583,101530.0],["2008-06-18",5.4506,5.4661,5.2567,5.4351,67645.0],["2008-06-19",5.4351,5.4816,5.311,5.4351,43423.0],["2008-06-20",5.3963,5.4506,5.2102,5.2335,183105.0],["2008-06-23",5.2335,5.2723,5.0939,5.156,197537.0],["2008-06-24",5.1172,5.1482,4.9621,5.0397,261919.0],["2008-06-25",5.1715,5.1715,4.714,4.745,100275.0],["2008-06-26",4.6442,4.6442,4.3729,4.59,329061.0],["2008-06-27",4.5977,5.156,4.4582,4.8846,811609.0],["2008-06-30",4.9466,5.1094,4.6442,4.6442,141564.0],["2008-07-01",4.5745,4.7373,4.4504,4.6365,224896.0],["2008-07-02",4.621,4.9156,4.5745,4.6597,179340.0],["2008-07-03",4.683,4.7063,4.4969,4.652,80195.0],["2008-07-07",4.6985,4.7295,4.4582,4.5512,118472.0],["2008-07-08",4.5667,4.7605,4.5124,4.7218,300322.0],["2008-07-09",4.7295,4.8226,4.4737,4.5745,229916.0],["2008-07-10",4.5589,4.652,4.4814,4.6132,210464.0],["2008-07-11",4.5667,4.59,3.9077,4.2876,424316.0],["2008-07-14",4.2953,4.4582,4.2256,4.3729,177332.0],["2008-07-15",4.2876,4.5512,4.1248,4.3651,270076.0],["2008-07-16",4.3884,4.6985,4.2643,4.6752,247486.0],["2008-07-17",4.7605,4.7605,4.5279,4.6287,144074.0],["2008-07-18",4.5589,4.652,4.2411,4.4349,169802.0],["2008-07-21",4.5047,4.6287,4.3729,4.4504,178336.0],["2008-07-22",4.3496,4.5589,4.2721,4.4892,358679.0],["2008-07-23",4.5357,5.0241,4.3806,4.9854,217743.0],["2008-07-24",4.9156,4.9854,4.7605,4.7993,97012.0],["2008-07-25",4.8768,5.0164,4.8303,5.0009,142192.0],["2008-07-28",4.9699,4.9931,4.776,4.8691,63378.0],["2008-07-29",4.8768,5.3188,4.8458,5.3188,91741.0],["2008-07-30",5.249,5.4041,5.1017,5.3963,83709.0],["2008-07-31",10.8546,10.8546,5.0784,5.2955,108056.0],["2008-08-01",5.3498,5.9468,5.3498,5.815,117594.0],["2008-08-04",5.7297,5.9468,5.6367,5.7374,115084.0],["2008-08-05",5.7375,5.7995,5.4041,5.5669,121861.0],["2008-08-06",5.5746,5.8925,5.4971,5.7297,84964.0],["2008-08-07",5.6599,5.8072,5.4816,5.5281,87976.0],["2008-08-08",5.5204,6.1794,5.5204,6.0166,131148.0],["2008-08-11",5.908,6.3034,5.8538,6.1406,142819.0],["2008-08-12",6.1096,6.4197,6.0786,6.1174,143070.0],["2008-08-13",6.1251,6.2414,5.9545,6.1096,135289.0],["2008-08-14",6.0398,6.474,6.0398,6.1716,157001.0],["2008-08-15",6.3189,6.5671,6.1329,6.1329,108056.0],["2008-08-18",6.1406,6.2026,5.9856,6.0553,46059.0],["2008-08-19",6.0088,6.2259,5.753,5.815,79944.0],["2008-08-20",5.8382,5.9623,5.5746,5.846,36897.0],["2008-08-21",5.7917,6.2724,5.7142,5.815,48067.0],["2008-08-22",5.8537,6.0786,5.7142,6.0398,70782.0],["2008-08-25",5.9933,6.1096,5.7374,5.8615,52083.0],["2008-08-26",5.8693,6.1329,5.784,6.0631,94878.0],["2008-08-27",6.0321,6.2879,6.0321,6.2182,63880.0],["2008-08-28",6.2182,6.2724,6.0243,6.2724,77810.0],["2008-08-29",6.3034,6.3034,5.9313,5.9933,49071.0],["2008-09-02",6.1174,6.2026,5.8537,5.9468,52334.0],["2008-09-03",5.815,6.1561,5.815,6.0166,93749.0],["2008-09-04",5.9623,6.1794,5.342,5.5901,103914.0],["2008-09-05",5.5979,5.846,5.2567,5.4428,56726.0],["2008-09-08",5.6134,5.8615,5.6134,5.8538,60868.0],["2008-09-09",5.8925,6.1251,5.4738,5.4893,74045.0],["2008-09-10",5.6056,5.6134,5.4041,5.5204,65762.0],["2008-09-11",5.4893,6.1251,5.311,5.9313,72539.0],["2008-09-12",5.908,6.1019,5.7064,5.8925,114080.0],["2008-09-15",5.7375,6.35,5.4971,5.4971,64005.0],["2008-09-16",5.4118,5.8072,5.311,5.7219,66515.0],["2008-09-17",5.5824,5.5824,4.9544,5.0086,88478.0],["2008-09-18",5.1172,5.3808,4.9001,5.2955,139305.0],["2008-09-19",5.7219,5.7219,5.5281,5.6367,275473.0],["2008-09-22",5.6832,5.815,5.5514,5.5746,140058.0],["2008-09-23",5.5204,5.6212,5.311,5.3188,107428.0],["2008-09-24",5.3265,5.5204,5.187,5.2102,65637.0],["2008-09-25",5.2955,5.4196,5.2335,5.2723,63880.0],["2008-09-26",5.218,5.218,4.8691,4.9544,81199.0],["2008-09-29",5.1947,5.1947,4.7295,4.7295,110315.0],["2008-09-30",4.8381,5.1482,4.5047,5.0862,59487.0],["2008-10-01",5.0397,5.0397,4.6442,4.8458,25853.0],["2008-10-02",4.8458,4.8536,4.683,4.683,44678.0],["2008-10-03",4.7605,5.0629,4.6055,4.6055,67143.0],["2008-10-06",4.5124,4.6132,4.0782,4.2488,138552.0],["2008-10-07",4.3574,4.3574,3.7681,3.7836,99145.0],["2008-10-08",3.582,4.3108,3.5665,3.9232,89858.0],["2008-10-09",3.8999,3.993,3.6053,3.6596,94878.0],["2008-10-10",3.6828,4.1093,3.3494,3.9154,145329.0],["2008-10-13",4.055,4.4271,3.8534,4.0007,42168.0],["2008-10-14",4.0782,4.0782,3.2797,3.4037,122990.0],["2008-10-15",3.4735,3.4735,2.4578,2.4733,119225.0],["2008-10-16",2.4966,3.1866,2.3415,3.1866,113076.0],["2008-10-17",3.0703,3.3804,2.8455,3.0936,145580.0],["2008-10-20",3.1401,3.427,3.0936,3.3339,72037.0],["2008-10-21",3.2874,3.4812,3.016,3.1711,44051.0],["2008-10-22",3.0548,3.0626,2.6594,2.7059,75049.0],["2008-10-23",2.83,3.1246,2.7059,2.7524,93498.0],["2008-10-24",2.4811,2.7214,2.4035,2.5508,124747.0],["2008-10-27",2.4966,2.6904,2.45,2.4811,42921.0],["2008-10-28",2.5431,2.7447,2.3725,2.7137,65888.0],["2008-10-29",2.7524,3.0548,2.7524,2.8532,43298.0],["2008-10-30",2.9463,3.1401,2.9075,3.0781,71912.0],["2008-10-31",3.0238,3.1478,2.9618,3.0626,137297.0],["2008-11-03",3.0083,3.1711,2.9385,2.9463,45557.0],["2008-11-04",3.0471,3.0471,2.8145,2.8377,99020.0],["2008-11-05",2.7912,2.8765,2.6516,2.6671,237195.0],["2008-11-06",2.6439,2.6439,2.45,2.45,90862.0],["2008-11-07",2.4423,2.45,1.3413,2.326,480791.0],["2008-11-10",2.2097,2.2097,1.7212,1.7755,141439.0],["2008-11-11",1.822,1.822,1.3568,1.3723,200549.0],["2008-11-12",1.3878,1.5119,0.9924,0.9924,658499.0],["2008-11-13",1.0079,1.0389,0.8916,0.9692,853149.0],["2008-11-14",0.9614,1.163,0.9304,1.0855,405993.0],["2008-11-17",1.1242,1.1552,0.7986,1.0932,92243.0],["2008-11-18",1.0544,1.2018,1.0079,1.1863,213225.0],["2008-11-19",1.1863,1.2095,1.0777,1.0777,128387.0],["2008-11-20",1.0622,1.101,0.9459,0.9459,292415.0],["2008-11-21",0.9459,1.1552,0.8916,1.1552,219751.0],["2008-11-24",1.1708,1.2483,1.1397,1.2018,98643.0],["2008-11-25",1.225,1.2793,1.1475,1.2793,82077.0],["2008-11-26",1.2173,1.3568,1.1863,1.3568,83332.0],["2008-11-28",1.3336,1.3646,1.2948,1.3646,20206.0],["2008-12-01",1.3181,1.3336,0.9459,0.9459,78689.0],["2008-12-02",0.9692,1.0312,0.9382,1.0234,107052.0],["2008-12-03",1.0002,1.0079,0.9304,0.9537,112950.0],["2008-12-04",0.9692,1.0157,0.9537,0.9692,194525.0],["2008-12-05",0.9459,0.9459,0.8916,0.9226,80571.0],["2008-12-08",0.9459,0.9924,0.8916,0.9537,171684.0],["2008-12-09",0.9459,1.0855,0.9071,0.9847,86344.0],["2008-12-10",0.9924,1.0777,0.9769,1.0079,40913.0],["2008-12-11",0.9769,1.1397,0.9769,1.0389,96259.0],["2008-12-12",1.0389,1.0389,0.9924,1.0389,78814.0],["2008-12-15",1.0389,1.0777,0.9537,0.9537,34764.0],["2008-12-16",0.9692,0.9847,0.9071,0.9614,113327.0],["2008-12-17",0.9537,1.0622,0.9226,1.0234,222135.0],["2008-12-18",1.0079,1.194,0.9924,1.1087,96133.0],["2008-12-19",1.132,1.2328,1.0157,1.0157,118974.0],["2008-12-22",1.0622,1.194,1.0234,1.0777,146459.0],["2008-12-23",1.1087,1.1165,1.0079,1.0312,81324.0],["2008-12-24",1.0312,1.0622,1.0002,1.0079,34262.0],["2008-12-26",1.0079,1.0079,0.9769,0.9847,113829.0],["2008-12-29",0.9769,1.0467,0.9769,1.0234,110566.0],["2008-12-30",1.0312,1.0467,0.9847,0.9924,93874.0],["2008-12-31",1.0079,1.0777,0.9924,1.07,121484.0],["2009-01-02",1.0545,1.0855,1.0079,1.0622,51204.0],["2009-01-05",1.0622,1.1087,1.0467,1.0855,64256.0],["2009-01-06",1.0932,1.194,1.0777,1.1475,106173.0],["2009-01-07",1.132,1.1785,1.0777,1.1708,77559.0],["2009-01-08",1.1242,1.194,1.0855,1.1863,74171.0],["2009-01-09",1.1863,1.2018,1.0312,1.0467,54342.0],["2009-01-12",1.0467,1.1475,1.0467,1.1165,27861.0],["2009-01-13",1.1165,1.163,1.0622,1.07,77936.0],["2009-01-14",1.0467,1.0777,1.0389,1.07,74171.0],["2009-01-15",1.07,1.07,0.9769,1.0234,29995.0],["2009-01-16",1.0234,1.0234,0.9692,1.0002,48318.0],["2009-01-20",0.9304,0.9924,0.9149,0.9149,235062.0],["2009-01-21",0.9304,1.0545,0.8916,0.9692,74547.0],["2009-01-22",0.9382,0.9692,0.9304,0.9304,102910.0],["2009-01-23",0.9304,0.9769,0.9304,0.9614,41415.0],["2009-01-26",0.9614,1.0545,0.9537,0.9924,45557.0],["2009-01-27",0.9924,1.0777,0.9924,1.0777,23845.0],["2009-01-28",1.0932,1.1863,1.0855,1.1863,41164.0],["2009-01-29",1.1242,1.1863,1.1087,1.1165,31124.0],["2009-01-30",1.1242,1.1475,1.1165,1.1165,37650.0],["2009-02-02",1.101,1.1708,1.101,1.1552,13303.0],["2009-02-03",1.163,1.1785,1.1475,1.163,23469.0],["2009-02-04",1.1552,1.1785,1.1165,1.1165,24849.0],["2009-02-05",1.101,1.163,1.0855,1.1165,39156.0],["2009-02-06",1.1165,1.1475,1.1087,1.1475,14684.0],["2009-02-09",1.1397,1.163,1.132,1.163,15939.0],["2009-02-10",1.1087,1.1707,1.0777,1.0777,59738.0],["2009-02-11",1.101,1.163,1.101,1.1242,13429.0],["2009-02-12",1.0932,1.1087,1.0467,1.0622,33760.0],["2009-02-13",1.0777,1.1087,1.07,1.0932,37399.0],["2009-02-17",1.0467,1.163,1.0467,1.0855,20331.0],["2009-02-18",1.0932,1.101,0.9614,0.9614,121233.0],["2009-02-19",0.9769,0.9924,0.8916,0.9304,50702.0],["2009-02-20",0.9149,0.9382,0.9071,0.9382,94753.0],["2009-02-23",0.9459,0.9459,0.8839,0.8839,54091.0],["2009-02-24",0.8606,0.9537,0.8606,0.9537,45933.0],["2009-02-25",0.9304,0.9304,0.8761,0.8994,19578.0],["2009-02-26",0.8761,0.9304,0.8529,0.8761,25602.0],["2009-02-27",0.8839,0.9382,0.8761,0.8761,37274.0],["2009-03-02",0.8529,0.8684,0.7521,0.7521,37650.0],["2009-03-03",0.7676,0.7831,0.7598,0.7598,46561.0],["2009-03-04",0.7753,0.8684,0.7753,0.8606,40411.0],["2009-03-05",0.8529,0.8761,0.8451,0.8529,27108.0],["2009-03-06",0.8606,0.8606,0.7908,0.8063,26481.0],["2009-03-09",0.7986,0.8451,0.7831,0.7831,17947.0],["2009-03-10",1.1785,1.2793,0.8451,0.9769,71661.0],["2009-03-11",1.163,1.1863,1.163,1.1708,125124.0],["2009-03-12",1.1707,1.2793,1.1552,1.2793,105797.0],["2009-03-13",1.3258,1.3258,1.2405,1.2483,40411.0],["2009-03-16",1.2405,1.287,1.2095,1.2483,81073.0],["2009-03-17",1.2405,1.2793,1.2405,1.2793,63629.0],["2009-03-18",1.2405,1.2405,1.1242,1.2018,33760.0],["2009-03-19",1.1785,1.287,1.1552,1.287,69025.0],["2009-03-20",1.2948,1.4344,1.2793,1.4344,179842.0],["2009-03-23",1.5119,1.698,1.4344,1.698,126128.0],["2009-03-24",1.6592,1.6592,1.4421,1.4421,62750.0],["2009-03-25",1.4576,1.4809,1.3026,1.3878,28991.0],["2009-03-26",1.4189,1.5429,1.4189,1.5429,72916.0],["2009-03-27",1.5507,1.6359,1.4654,1.4654,47439.0],["2009-03-30",1.4189,1.4654,1.3568,1.3646,42168.0],["2009-03-31",1.4421,1.4731,1.3568,1.3568,70155.0],["2009-04-01",1.3258,1.5041,1.3258,1.4033,70029.0],["2009-04-02",1.4499,1.5972,1.4499,1.5894,75551.0],["2009-04-03",1.5817,1.6282,1.3956,1.5739,58232.0],["2009-04-06",1.5507,1.5584,1.4344,1.5041,56475.0],["2009-04-07",1.4809,1.5196,1.4266,1.4266,39156.0],["2009-04-08",1.4421,1.4886,1.4266,1.4576,38027.0],["2009-04-09",1.4964,1.5739,1.4189,1.4576,89105.0],["2009-04-13",1.4266,1.5972,1.3956,1.5507,86595.0],["2009-04-14",1.4886,1.5429,1.3878,1.4731,120606.0],["2009-04-15",1.5507,1.5972,1.4964,1.5507,57479.0],["2009-04-16",1.5662,1.698,1.5352,1.6825,28865.0],["2009-04-17",1.6902,1.7522,1.667,1.667,70908.0],["2009-04-20",1.6127,1.6204,1.5507,1.5507,46937.0],["2009-04-21",1.5507,1.6902,1.5507,1.5972,51957.0],["2009-04-22",1.5662,1.6515,1.5662,1.6049,41290.0],["2009-04-23",1.6049,1.7212,1.5894,1.6282,98141.0],["2009-04-24",1.6515,1.6825,1.6127,1.6592,42545.0],["2009-04-27",1.6282,1.6437,1.6127,1.6204,37776.0],["2009-04-28",1.6204,1.6515,1.6049,1.6282,29116.0],["2009-04-29",1.6515,1.7833,1.6359,1.7833,48443.0],["2009-04-30",1.8065,1.9383,1.8065,1.9383,114456.0],["2009-05-01",1.9538,2.2097,1.9538,2.0159,116841.0],["2009-05-04",1.9771,2.2097,1.9771,2.2097,101530.0],["2009-05-05",2.1864,2.4966,2.1322,2.1942,134285.0],["2009-05-06",2.5896,2.5896,2.0856,2.1322,131273.0],["2009-05-07",2.1942,2.2407,1.7445,1.853,111946.0],["2009-05-08",1.8453,2.1167,1.822,1.9926,88729.0],["2009-05-11",1.9151,1.9616,1.8996,1.9073,21084.0],["2009-05-12",1.9306,2.2872,1.9306,2.2174,50200.0],["2009-05-13",2.1787,2.1787,1.9073,1.9073,49322.0],["2009-05-14",1.9538,1.9848,1.8608,1.9848,42294.0],["2009-05-15",2.0004,2.0004,1.8763,1.8763,49698.0],["2009-05-18",1.8996,1.8996,1.7445,1.8608,58860.0],["2009-05-19",1.7988,1.853,1.7833,1.8143,22841.0],["2009-05-20",1.8375,1.9383,1.8375,1.8996,77810.0],["2009-05-21",1.8763,1.9151,1.8375,1.8453,51455.0],["2009-05-22",1.8685,1.9383,1.853,1.8608,17821.0],["2009-05-26",1.8453,2.1864,1.7833,2.1864,80069.0],["2009-05-27",2.1709,2.233,2.1089,2.2097,70657.0],["2009-05-28",2.264,2.264,2.0856,2.1399,103914.0],["2009-05-29",2.1399,2.2717,2.1089,2.2407,58107.0],["2009-06-01",2.2872,2.6516,2.264,2.6284,180218.0],["2009-06-02",2.6516,2.8997,2.6129,2.8842,207703.0],["2009-06-03",2.8842,2.923,2.8145,2.8842,67770.0],["2009-06-04",2.8997,2.9152,2.83,2.8997,71284.0],["2009-06-05",3.0238,3.2176,2.985,3.1168,158005.0],["2009-06-08",3.1556,3.1556,3.0936,3.1091,77434.0],["2009-06-09",3.1246,3.1401,2.8687,2.9075,109938.0],["2009-06-10",2.9463,3.1789,2.9463,3.0703,96761.0],["2009-06-11",3.0703,3.1013,3.0238,3.0315,65260.0],["2009-06-12",3.4425,3.7914,3.2952,3.3184,213350.0],["2009-06-15",3.3339,3.4657,3.0936,3.1246,172437.0],["2009-06-16",3.1711,3.1711,2.9463,3.0083,63880.0],["2009-06-17",3.0005,3.1711,2.9463,3.1091,54844.0],["2009-06-18",3.1091,3.1323,2.9308,3.0626,36395.0],["2009-06-19",3.0315,3.0548,2.954,2.954,127383.0],["2009-06-22",2.9385,2.9695,2.7137,2.7137,84838.0],["2009-06-23",2.7137,2.7447,2.7137,2.7137,69402.0],["2009-06-24",2.7369,2.8377,2.7059,2.7137,130520.0],["2009-06-25",2.7214,2.7912,2.6826,2.7214,232928.0],["2009-06-26",2.6904,2.7137,2.4268,2.4966,481795.0],["2009-06-29",2.5741,2.6904,2.5198,2.6206,154993.0],["2009-06-30",2.6439,2.6826,2.6051,2.6129,68021.0],["2009-07-01",2.6749,2.7292,2.5896,2.7137,56224.0],["2009-07-02",2.6439,2.7137,2.5431,2.7137,72288.0],["2009-07-06",2.6904,2.6904,2.5198,2.6206,132654.0],["2009-07-07",2.6284,2.6284,2.4423,2.4578,36646.0],["2009-07-08",2.4733,2.4966,2.1322,2.2019,99773.0],["2009-07-09",2.264,2.4811,2.2097,2.388,25602.0],["2009-07-10",2.3415,2.5198,2.2562,2.5198,107930.0],["2009-07-13",2.5276,2.6826,2.4888,2.6826,54467.0],["2009-07-14",2.6439,2.6749,2.4113,2.5353,53840.0],["2009-07-15",2.6361,2.7524,2.6206,2.7137,157001.0],["2009-07-16",2.7059,2.7059,2.5276,2.5974,28740.0],["2009-07-17",2.6516,2.6904,2.6129,2.6749,40662.0],["2009-07-20",2.7757,2.861,2.6826,2.83,95380.0],["2009-07-21",2.861,2.985,2.861,2.985,96635.0],["2009-07-22",2.9773,3.0471,2.9385,3.0471,69778.0],["2009-07-23",3.0315,3.1168,3.0005,3.1091,80822.0],["2009-07-24",3.0858,3.2099,2.985,3.1944,69778.0],["2009-07-27",3.1944,3.2952,3.0703,3.2021,50828.0],["2009-07-28",3.1091,3.1556,3.0548,3.1323,35266.0],["2009-07-29",3.1091,3.1789,3.0781,3.1091,19076.0],["2009-07-30",3.1711,3.3184,3.1401,3.3107,42294.0],["2009-07-31",3.3029,3.427,3.3029,3.3649,85466.0],["2009-08-03",3.4115,3.52,3.3882,3.52,55722.0],["2009-08-04",3.551,3.8301,3.52,3.6441,111946.0],["2009-08-05",3.7138,3.7604,3.5123,3.7449,122488.0],["2009-08-06",3.7216,3.7604,3.6208,3.6363,70029.0],["2009-08-07",3.7216,3.9464,3.2952,3.8611,1651831.0],["2009-08-10",3.8146,3.9232,3.6596,3.9154,98769.0],["2009-08-11",3.8999,3.9387,3.7604,3.8611,37525.0],["2009-08-12",3.8689,4.0627,3.8689,4.024,85717.0],["2009-08-13",4.0317,4.1325,3.9697,4.1248,52459.0],["2009-08-14",4.1558,4.1558,3.7759,3.7759,66139.0],["2009-08-17",3.6828,3.7138,3.4967,3.5665,60993.0],["2009-08-18",3.6053,3.8689,3.6053,3.7449,80320.0],["2009-08-19",3.6906,3.7138,3.5665,3.7138,53965.0],["2009-08-20",3.7061,4.0705,3.6363,4.055,126504.0],["2009-08-21",4.1325,4.179,3.8767,4.0937,97765.0],["2009-08-24",4.0007,4.0705,3.7061,3.8146,71786.0],["2009-08-25",3.8534,4.0705,3.7138,3.9697,43925.0],["2009-08-26",3.9774,4.0705,3.8301,4.0395,69778.0],["2009-08-27",4.0162,4.1713,3.9077,4.1635,82328.0],["2009-08-28",4.2023,4.2023,3.8069,3.9619,61495.0],["2009-08-31",3.8999,3.8999,3.7371,3.7681,62374.0],["2009-09-01",3.7448,3.993,3.7216,3.7681,42670.0],["2009-09-02",3.7216,3.8611,3.7216,3.7759,40788.0],["2009-09-03",3.8224,3.8224,3.6828,3.7061,31752.0],["2009-09-04",3.7061,3.7681,3.6518,3.7526,31501.0],["2009-09-08",3.7449,3.7991,3.6673,3.6906,26732.0],["2009-09-09",3.7293,3.8767,3.7293,3.8534,23720.0],["2009-09-10",3.8379,3.9309,3.7836,3.8689,17570.0],["2009-09-11",3.8999,3.8999,3.6441,3.6828,35015.0],["2009-09-14",3.7681,3.8611,3.7526,3.8224,13554.0],["2009-09-15",3.7991,3.9309,3.7681,3.8767,22214.0],["2009-09-16",3.8844,4.0317,3.8844,3.9774,52083.0],["2009-09-17",4.0317,4.0317,3.8456,3.9154,22339.0],["2009-09-18",3.8844,4.148,3.8767,4.1093,134787.0],["2009-09-21",4.0472,4.1403,3.9697,4.0782,32003.0],["2009-09-22",4.1015,4.1015,3.9542,3.9542,31375.0],["2009-09-23",3.9542,4.0937,3.9232,3.9464,25979.0],["2009-09-24",3.9774,4.0472,3.9154,3.9464,34387.0],["2009-09-25",3.9464,4.0627,3.9464,3.993,27736.0],["2009-09-28",4.0317,4.148,4.0317,4.117,48318.0],["2009-09-29",4.086,4.1015,3.9619,3.993,36019.0],["2009-09-30",4.0162,4.0162,3.9154,3.9542,48694.0],["2009-10-01",3.9619,4.024,3.7914,3.8069,30748.0],["2009-10-02",3.7449,3.7526,3.6518,3.6518,21461.0],["2009-10-05",3.6673,3.9154,3.6673,3.8689,57856.0],["2009-10-06",3.9077,3.9464,3.7914,3.8534,22339.0],["2009-10-07",3.8922,3.9077,3.7449,3.7759,23343.0],["2009-10-08",3.8922,3.9542,3.8224,3.8999,17068.0],["2009-10-09",3.9309,3.9387,3.8689,3.9387,23594.0],["2009-10-12",3.9464,3.9464,3.8069,3.8146,26355.0],["2009-10-13",3.8224,3.9309,3.8224,3.8999,29116.0],["2009-10-14",3.9542,3.9542,3.8999,3.9464,22088.0],["2009-10-15",3.8999,3.8999,3.8534,3.8999,18574.0],["2009-10-16",3.8767,3.9309,3.8301,3.8301,19202.0],["2009-10-19",3.8611,3.9619,3.7991,3.8689,18198.0],["2009-10-20",3.8611,3.8767,3.7836,3.8689,29367.0],["2009-10-21",3.8611,4.0162,3.7138,3.7371,31626.0],["2009-10-22",3.7371,3.8301,3.7371,3.8069,21210.0],["2009-10-23",3.8456,4.024,3.6518,3.6828,42545.0],["2009-10-26",3.6673,3.6983,3.6673,3.6828,27610.0],["2009-10-27",3.7061,3.9154,3.6673,3.6751,27485.0],["2009-10-28",3.6828,3.7293,3.5433,3.6673,41415.0],["2009-10-29",3.7061,3.7836,3.5123,3.5278,44302.0],["2009-10-30",3.5045,3.8999,3.489,3.489,55597.0],["2009-11-02",3.5278,3.5278,3.1789,3.3262,57856.0],["2009-11-03",3.3339,3.3494,3.2409,3.2952,48694.0],["2009-11-04",3.2952,3.4425,3.2564,3.2797,48820.0],["2009-11-05",3.2952,3.5433,3.2952,3.489,48192.0],["2009-11-06",3.4425,3.5433,3.4425,3.5433,11170.0],["2009-11-09",3.582,3.9542,3.582,3.9542,84587.0],["2009-11-10",3.9542,3.9542,3.7526,3.9387,36144.0],["2009-11-11",3.9542,3.9542,3.8456,3.8767,24096.0],["2009-11-12",3.9542,3.9542,3.4115,3.4347,56475.0],["2009-11-13",3.4425,3.7526,3.4425,3.6286,41415.0],["2009-11-16",3.6751,3.7991,3.6751,3.7991,38027.0],["2009-11-17",3.7914,3.9697,3.7293,3.8999,55095.0],["2009-11-18",3.8844,4.0162,3.8844,4.0085,68021.0],["2009-11-19",3.9774,3.9774,3.7293,3.8922,126379.0],["2009-11-20",3.8456,3.9697,3.7604,3.8146,92996.0],["2009-11-23",3.8922,4.0317,3.5355,3.6286,141188.0],["2009-11-24",3.6441,3.8844,3.5665,3.8224,71159.0],["2009-11-25",3.7836,3.9309,3.551,3.6286,25853.0],["2009-11-27",3.5975,3.6983,3.5355,3.5588,26857.0],["2009-11-30",3.5433,3.6518,3.4812,3.4812,323916.0],["2009-12-01",3.5278,3.7991,3.52,3.6441,67519.0],["2009-12-02",3.6596,3.8069,3.6286,3.7914,171057.0],["2009-12-03",3.7991,3.9154,3.7448,3.8844,202557.0],["2009-12-04",3.9852,4.1558,3.9464,4.0317,672806.0],["2009-12-07",4.0317,4.086,4.0007,4.0317,141690.0],["2009-12-08",3.9774,4.0395,3.8611,3.9464,81575.0],["2009-12-09",3.9232,4.0317,3.9232,4.024,25226.0],["2009-12-10",4.0317,4.0317,3.7914,3.9077,105169.0],["2009-12-11",3.9697,4.024,3.8767,3.9697,14056.0],["2009-12-14",4.0317,4.0317,3.993,4.0317,83081.0],["2009-12-15",4.0085,4.1015,4.0085,4.0162,291913.0],["2009-12-16",4.0317,4.0317,3.9077,4.0162,76179.0],["2009-12-17",3.9619,4.0317,3.9387,4.024,60617.0],["2009-12-18",4.0705,4.0705,3.8767,4.0162,158130.0],["2009-12-21",4.0317,4.179,3.9774,4.1635,336842.0],["2009-12-22",4.2178,4.8768,4.21,4.7683,262797.0],["2009-12-23",4.8303,5.2335,4.776,5.2025,220002.0],["2009-12-24",5.2102,5.342,5.1482,5.2645,65511.0],["2009-12-28",5.3033,5.3886,5.187,5.3498,98894.0],["2009-12-29",5.4273,5.8538,5.1249,5.8072,82077.0],["2009-12-30",5.7917,5.8925,5.3575,5.5436,343243.0],["2009-12-31",5.5281,5.5281,5.2335,5.249,59613.0],["2010-01-04",5.2955,5.6212,5.2025,5.5746,90611.0],["2010-01-05",5.6832,5.6987,5.5746,5.5746,80948.0],["2010-01-06",5.5901,5.7607,5.3498,5.4738,88478.0],["2010-01-07",5.4506,5.7375,5.0552,5.6832,50953.0],["2010-01-08",5.6444,5.815,5.6444,5.8072,52585.0],["2010-01-11",5.8305,5.8925,5.5746,5.6367,56601.0],["2010-01-12",5.5204,5.5824,5.2567,5.3265,66766.0],["2010-01-13",5.3343,5.3498,5.2412,5.3343,66641.0],["2010-01-14",5.3033,5.5281,5.1947,5.5281,77559.0],["2010-01-15",5.4893,5.5669,5.2567,5.4196,100526.0],["2010-01-19",5.4506,5.7995,5.1947,5.5746,58232.0],["2010-01-20",5.5049,5.5669,5.3188,5.4041,32003.0],["2010-01-21",5.3808,5.3808,5.0397,5.0474,118347.0],["2010-01-22",5.0397,5.1637,4.7295,4.7605,115962.0],["2010-01-25",4.7915,4.9156,4.6132,4.8381,66892.0],["2010-01-26",4.7915,4.8148,4.6132,4.6908,32505.0],["2010-01-27",4.652,4.7373,4.652,4.714,13178.0],["2010-01-28",4.7373,4.776,4.4349,4.4659,49949.0],["2010-01-29",4.4969,4.7295,4.4969,4.59,56475.0],["2010-02-01",4.59,4.6442,4.4582,4.4814,58107.0],["2010-02-02",4.4737,4.5512,4.4504,4.4892,80069.0],["2010-02-03",4.4737,4.5202,4.4504,4.4814,57856.0],["2010-02-04",4.4426,4.6055,4.4426,4.4969,252632.0],["2010-02-05",4.5124,4.7295,4.4969,4.683,36270.0],["2010-02-08",4.6908,4.6908,4.4349,4.5047,33885.0],["2010-02-09",4.5822,4.5822,4.4271,4.4892,95882.0],["2010-02-10",4.4504,4.6908,4.4504,4.5124,45180.0],["2010-02-11",4.4969,4.6287,4.4737,4.6132,72539.0],["2010-02-12",4.5512,4.7683,4.4737,4.5822,164531.0],["2010-02-16",4.6442,4.8148,4.5822,4.714,109185.0],["2010-02-17",4.7528,4.8846,4.6675,4.7838,121986.0],["2010-02-18",4.7838,4.8846,4.776,4.8768,50451.0],["2010-02-19",4.8768,4.8768,4.7528,4.7605,45808.0],["2010-02-22",4.7915,4.7915,4.7295,4.7683,52083.0],["2010-02-23",4.7605,4.7915,4.652,4.6675,26606.0],["2010-02-24",4.7218,4.7838,4.683,4.6985,27485.0],["2010-02-25",4.652,4.8303,4.652,4.8303,65511.0],["2010-02-26",4.8303,4.8846,4.652,4.7218,26104.0],["2010-03-01",4.7683,4.8846,4.7528,4.8613,44051.0],["2010-03-02",4.9234,4.9234,4.652,4.8536,80571.0],["2010-03-03",4.8768,4.8768,4.652,4.7915,90360.0],["2010-03-04",4.8226,5.2723,4.8226,5.2567,92996.0],["2010-03-05",5.3343,5.3808,5.0784,5.3575,68649.0],["2010-03-08",5.373,5.4273,5.1172,5.3886,139054.0],["2010-03-09",5.3033,5.5669,5.2878,5.5049,164531.0],["2010-03-10",5.373,5.6754,5.373,5.6599,119476.0],["2010-03-11",5.5979,5.7064,5.5436,5.6987,38529.0],["2010-03-12",5.6444,5.6444,5.4506,5.5126,64507.0],["2010-03-15",5.4738,5.5824,5.3886,5.4583,30873.0],["2010-03-16",5.4816,5.5746,5.3653,5.5669,43423.0],["2010-03-17",5.5979,5.6599,5.5746,5.5901,22590.0],["2010-03-18",5.5049,5.5436,5.3886,5.4816,29242.0],["2010-03-19",5.1017,5.5281,4.9311,5.1017,266562.0],["2010-03-22",5.0319,5.4351,4.9001,5.4041,121359.0],["2010-03-23",5.4041,5.6212,5.28,5.5746,79944.0],["2010-03-24",5.5824,5.6134,5.3886,5.3886,39407.0],["2010-03-25",5.4661,5.5824,5.2257,5.2257,44176.0],["2010-03-26",5.5824,5.5824,5.2567,5.4118,38529.0],["2010-03-29",5.5436,5.5436,5.311,5.3575,38654.0],["2010-03-30",5.3808,5.4893,5.1017,5.2102,39533.0],["2010-03-31",5.1715,5.2723,4.9544,5.0319,128638.0],["2010-04-01",5.0629,5.4351,5.0629,5.4118,67143.0],["2010-04-05",5.4273,5.4661,5.3498,5.4661,94125.0],["2010-04-06",5.4583,5.6212,5.4351,5.6134,52208.0],["2010-04-07",5.6212,5.6522,5.5204,5.5824,37399.0],["2010-04-08",5.5359,5.6444,5.5204,5.6367,17821.0],["2010-04-09",5.6444,5.7374,5.5824,5.7297,37776.0],["2010-04-12",5.753,5.8925,5.753,5.8072,91866.0],["2010-04-13",5.784,5.877,5.784,5.877,18323.0],["2010-04-14",5.8925,6.3189,5.8925,6.2026,110817.0],["2010-04-15",6.1639,6.4585,6.1174,6.3655,76681.0],["2010-04-16",6.3577,6.3577,6.0476,6.1871,85089.0],["2010-04-19",6.1639,6.1871,6.0243,6.1794,54718.0],["2010-04-20",6.2724,6.4895,6.2259,6.3965,65762.0],["2010-04-21",6.4275,6.4352,6.3422,6.4352,71033.0],["2010-04-22",6.3422,6.8927,6.3034,6.8927,137799.0],["2010-04-23",6.916,6.978,6.7609,6.8927,135540.0],["2010-04-26",6.8462,7.0323,6.8462,6.9625,70657.0],["2010-04-27",6.9004,7.0167,6.7764,6.8074,79693.0],["2010-04-28",6.9315,7.2261,6.8927,7.2183,92368.0],["2010-04-29",7.2881,8.0634,7.2338,8.0557,258279.0],["2010-04-30",8.0945,8.0945,7.3269,7.8851,244223.0],["2010-05-03",7.9316,8.0169,7.6525,7.8619,107303.0],["2010-05-04",7.8541,7.8696,7.5982,7.8231,105671.0],["2010-05-05",7.8619,8.3426,7.668,7.9859,428834.0],["2010-05-06",7.9394,8.0789,4.3496,7.7688,225398.0],["2010-05-07",7.7456,7.7456,6.7841,6.8229,183481.0],["2010-05-10",7.2416,7.8231,7.1641,7.8076,187623.0],["2010-05-11",7.7068,7.7533,7.5207,7.7301,195153.0],["2010-05-12",7.7533,8.1642,7.7533,8.0014,547055.0],["2010-05-13",8.0247,8.265,7.7533,7.8774,328685.0],["2010-05-14",7.8153,7.9394,7.575,7.7223,152608.0],["2010-05-17",7.8541,8.1332,7.6913,7.9549,178712.0],["2010-05-18",8.1022,8.2185,7.4044,7.6215,308730.0],["2010-05-19",7.513,7.9859,7.4199,7.7611,224896.0],["2010-05-20",7.5285,7.5285,6.916,6.9315,226026.0],["2010-05-21",6.7376,7.4199,6.5903,7.3967,244725.0],["2010-05-24",7.4277,7.6525,7.3579,7.4122,161519.0],["2010-05-25",7.1098,7.4432,6.9547,7.4199,124371.0],["2010-05-26",7.4432,7.8076,7.3812,7.5285,288776.0],["2010-05-27",7.7533,7.8308,7.6448,7.7533,269323.0],["2010-05-28",7.6835,7.9084,7.4975,7.8231,151479.0],["2010-06-01",7.7533,7.9782,7.1796,7.1873,151102.0],["2010-06-02",7.2261,7.8386,7.1873,7.8308,141439.0],["2010-06-03",7.7998,8.0014,7.5207,7.7766,101906.0],["2010-06-04",7.4432,7.6215,7.0633,7.0633,183230.0],["2010-06-07",7.071,7.2649,6.916,6.9392,152608.0],["2010-06-08",6.947,6.947,6.4895,6.6756,158507.0],["2010-06-09",6.7531,7.133,6.7221,6.9547,192768.0],["2010-06-10",7.133,7.3656,6.2647,7.3656,149596.0],["2010-06-11",7.3656,7.9471,6.9857,7.9394,301326.0],["2010-06-14",8.0557,8.5829,7.9316,8.5054,258154.0],["2010-06-15",8.676,9.1644,8.6139,9.0171,304212.0],["2010-06-16",9.1644,9.2109,8.8465,9.0093,200298.0],["2010-06-17",9.1101,9.1489,8.9086,9.0714,136042.0],["2010-06-18",9.1412,9.5133,9.0869,9.459,264805.0],["2010-06-21",9.8157,9.9475,9.4745,9.5211,356420.0],["2010-06-22",9.5598,9.6374,8.7612,8.7923,313374.0],["2010-06-23",8.769,9.0869,8.141,8.8,242843.0],["2010-06-24",8.6837,8.738,8.3581,8.3658,141564.0],["2010-06-25",8.4046,9.0791,8.1177,9.0791,886532.0],["2010-06-28",8.9628,9.994,8.769,9.7304,445525.0],["2010-06-29",9.428,9.428,8.7302,8.7845,303083.0],["2010-06-30",8.8155,9.3505,8.6527,8.769,254138.0],["2010-07-01",8.7767,8.8543,7.9316,7.9704,306848.0],["2010-07-02",8.0867,8.1022,7.7998,8.0324,202557.0],["2010-07-06",8.2883,8.4666,7.3889,7.4587,305718.0],["2010-07-07",7.4664,8.1487,7.3656,8.1487,190007.0],["2010-07-08",8.2573,8.5286,7.7456,8.0712,285136.0],["2010-07-09",8.0712,8.7767,8.0402,8.7535,262546.0],["2010-07-12",8.707,8.8465,8.5131,8.5674,157503.0],["2010-07-13",8.7457,9.273,8.738,9.2109,303585.0],["2010-07-14",9.304,9.304,8.9008,9.1334,161268.0],["2010-07-15",9.1954,9.1954,8.6294,8.8698,118849.0],["2010-07-16",8.769,8.8465,8.3115,8.3736,142694.0],["2010-07-19",8.3968,8.4434,7.8696,8.1875,140435.0],["2010-07-20",7.9859,8.4123,7.7611,8.3503,118723.0],["2010-07-21",8.4201,8.6527,8.2573,8.296,114456.0],["2010-07-22",8.4589,8.8,8.4046,8.7768,281748.0],["2010-07-23",8.7535,9.1722,8.6294,9.0016,215233.0],["2010-07-26",9.1179,9.2885,8.9318,9.2497,157754.0],["2010-07-27",9.3427,9.4125,9.0946,9.2109,113076.0],["2010-07-28",9.2187,9.2885,8.9396,9.0404,99522.0],["2010-07-29",9.2187,9.6141,8.9318,9.304,185238.0],["2010-07-30",9.0869,9.428,8.9938,9.2575,93874.0],["2010-08-02",9.4125,9.6141,9.1644,9.3815,193270.0],["2010-08-03",9.6219,10.3972,9.6219,10.3507,668288.0],["2010-08-04",10.4205,10.591,10.3352,10.4437,331446.0],["2010-08-05",10.3507,10.8081,10.3352,10.3429,236693.0],["2010-08-06",10.1568,10.8004,9.932,10.622,349392.0],["2010-08-09",10.8004,10.8159,10.5135,10.7461,284258.0],["2010-08-10",10.6841,10.8857,10.5212,10.7694,424065.0],["2010-08-11",10.4205,10.6143,9.932,10.1026,362695.0],["2010-08-12",9.839,9.8622,9.0093,9.5676,240082.0],["2010-08-13",9.5366,9.7769,9.366,9.4978,113578.0],["2010-08-16",9.428,10.3042,9.3738,10.1103,273841.0],["2010-08-17",10.2731,10.7771,9.963,10.6996,372610.0],["2010-08-18",10.7073,10.8856,10.3894,10.5135,478406.0],["2010-08-19",10.4592,10.6763,9.932,10.2189,283505.0],["2010-08-20",10.1026,10.4282,9.9242,10.4049,165284.0],["2010-08-23",10.4747,10.6298,9.9087,9.932,239329.0],["2010-08-24",9.8467,9.9553,9.5676,9.5986,194149.0],["2010-08-25",9.5211,9.7537,9.3893,9.7227,133783.0],["2010-08-26",9.7459,9.8622,8.8,8.8543,332701.0],["2010-08-27",8.9861,9.4978,8.7612,9.4823,339603.0],["2010-08-30",9.5056,9.839,9.304,9.6761,385285.0],["2010-08-31",9.6684,10.056,9.4901,9.994,582697.0],["2010-09-01",10.1956,10.8857,10.1413,10.8624,394572.0],["2010-09-02",10.8779,11.2423,10.7306,10.8546,516433.0],["2010-09-03",11.1183,11.1958,10.7073,10.9709,227406.0],["2010-09-07",11.0019,11.2035,10.6918,11.0872,322159.0],["2010-09-08",11.1493,11.3276,11.0872,11.157,383905.0],["2010-09-09",11.3586,11.3586,10.8004,11.0252,200926.0],["2010-09-10",11.1725,11.2733,10.9089,11.1027,155620.0],["2010-09-13",11.2268,11.3586,10.9632,11.1183,267064.0],["2010-09-14",11.095,11.1803,10.9322,11.1105,135917.0],["2010-09-15",11.064,11.4594,11.0485,11.1415,274469.0],["2010-09-16",11.2268,11.2578,11.0097,11.157,149471.0],["2010-09-17",11.2423,11.3819,10.7771,11.1493,386666.0],["2010-09-20",11.2113,11.4361,10.9942,11.3586,205946.0],["2010-09-21",11.3974,11.5059,11.2345,11.2811,211593.0],["2010-09-22",11.2733,11.4129,11.1338,11.2501,103412.0],["2010-09-23",11.1415,11.2656,11.002,11.064,185364.0],["2010-09-24",11.1725,11.63,11.0485,11.5912,372986.0],["2010-09-27",11.63,11.63,11.4827,11.6222,360562.0],["2010-09-28",11.63,11.63,11.1105,11.4827,192517.0],["2010-09-29",11.4051,11.5679,11.2423,11.5369,156750.0],["2010-09-30",11.5912,11.5912,11.2966,11.5137,250247.0],["2010-10-01",11.6145,12.0797,11.4439,12.0409,775590.0],["2010-10-04",12.0642,12.1649,11.3198,11.4827,407373.0],["2010-10-05",11.6455,12.2502,11.3276,12.1727,370100.0],["2010-10-06",12.1882,12.2502,11.8626,11.9479,179591.0],["2010-10-07",12.0409,12.2502,11.8316,11.8858,117468.0],["2010-10-08",11.9246,12.382,11.8316,12.3588,199671.0],["2010-10-11",12.3433,12.4053,12.1727,12.196,149596.0],["2010-10-12",12.196,12.4828,12.0719,12.2735,515429.0],["2010-10-13",12.4673,12.5294,12.3588,12.4286,300949.0],["2010-10-14",12.4596,12.4596,12.3278,12.3743,226779.0],["2010-10-15",12.5604,12.5604,12.2115,12.351,205193.0],["2010-10-18",12.4363,12.5991,12.3278,12.5914,122237.0],["2010-10-19",12.4441,12.5526,12.1029,12.2425,221884.0],["2010-10-20",12.289,12.5216,12.0952,12.2347,117468.0],["2010-10-21",12.289,12.4751,11.723,12.0719,236191.0],["2010-10-22",12.1029,12.3665,12.0952,12.3665,88352.0],["2010-10-25",12.4363,12.5991,12.4053,12.4906,136795.0],["2010-10-26",12.4131,12.7077,12.3278,12.6224,132905.0],["2010-10-27",12.6689,12.6689,12.0021,12.32,180720.0],["2010-10-28",12.5604,12.5991,12.1727,12.3743,244600.0],["2010-10-29",12.2812,12.5371,12.1882,12.2735,189254.0],["2010-11-01",12.4441,12.5138,12.1805,12.3045,217617.0],["2010-11-02",11.4361,12.3975,11.2733,12.0331,1370711.0],["2010-11-03",11.6532,12.3045,11.6532,12.1805,296055.0],["2010-11-04",12.3975,12.6301,12.32,12.5836,300196.0],["2010-11-05",12.5991,12.6844,12.4596,12.6301,209962.0],["2010-11-08",12.6146,13.1806,12.4828,13.1806,319774.0],["2010-11-09",13.1806,13.7311,13.1109,13.4132,541909.0],["2010-11-10",13.7544,13.8784,13.4908,13.8164,258405.0],["2010-11-11",13.6768,13.8552,13.4132,13.7621,183105.0],["2010-11-12",13.5993,13.6846,13.2582,13.4675,309734.0],["2010-11-15",13.4985,13.956,13.4985,13.8862,309985.0],["2010-11-16",13.8009,13.8939,13.4985,13.7156,336089.0],["2010-11-17",13.7079,13.7234,13.2969,13.576,248992.0],["2010-11-18",13.7234,13.9482,13.5916,13.9327,254514.0],["2010-11-19",13.9405,13.956,13.7234,13.9482,274971.0],["2010-11-22",13.9017,14.5142,13.7621,14.4909,542662.0],["2010-11-23",14.1653,14.8864,14.049,14.7546,382650.0],["2010-11-24",14.8243,15.3128,14.6227,15.2818,390054.0],["2010-11-26",15.1267,15.9331,15.1267,15.7625,191639.0],["2010-11-29",15.8323,16.0881,14.8553,15.4291,564248.0],["2010-11-30",15.274,15.6772,15.1887,15.4679,1295662.0],["2010-12-01",15.5842,15.7005,15.4601,15.6927,329312.0],["2010-12-02",15.7005,16.282,15.6152,16.1346,425822.0],["2010-12-03",16.1036,16.5146,15.9796,16.2897,478406.0],["2010-12-06",16.1967,16.8867,16.1967,16.6541,427453.0],["2010-12-07",16.9022,17.5225,16.8324,17.065,652098.0],["2010-12-08",17.1813,17.3442,17.003,17.096,299192.0],["2010-12-09",17.2899,17.4294,17.034,17.0418,335336.0],["2010-12-10",17.1581,17.445,16.9798,17.3984,186117.0],["2010-12-13",17.445,17.9644,17.4294,17.5457,401098.0],["2010-12-14",17.5768,17.8326,17.2356,17.4837,382399.0],["2010-12-15",17.4992,17.8869,17.1426,17.2124,284885.0],["2010-12-16",17.3752,17.3752,16.0959,16.6386,578179.0],["2010-12-17",16.5843,17.0573,16.2432,16.7316,389552.0],["2010-12-20",16.7161,16.7859,16.4758,16.6541,290407.0],["2010-12-21",16.7627,17.1348,16.6541,17.003,399467.0],["2010-12-22",16.9487,17.2511,16.9177,17.1658,271331.0],["2010-12-23",17.1968,17.4372,17.0728,17.0883,166915.0],["2010-12-27",17.0573,17.0573,16.8635,16.9177,110064.0],["2010-12-28",16.91,16.9565,16.4913,16.6076,443266.0],["2010-12-29",16.1191,16.1191,15.1965,15.7857,735054.0],["2010-12-30",15.5531,16.1967,15.5454,15.9796,268445.0],["2010-12-31",15.9486,15.9486,15.7392,15.8633,194023.0],["2011-01-03",16.0494,16.0726,15.7005,15.9796,307350.0],["2011-01-04",16.0726,16.0726,15.3516,15.6152,317139.0],["2011-01-05",15.5144,16.0339,15.3516,16.0261,201428.0],["2011-01-06",16.0571,16.0881,15.5454,15.6384,147588.0],["2011-01-07",15.7005,15.8245,15.3981,15.5997,148216.0],["2011-01-10",15.5066,15.8943,15.3903,15.8865,184611.0],["2011-01-11",15.9718,15.9796,15.7625,15.9098,160138.0],["2011-01-12",16.1191,16.1191,15.9253,16.0028,97388.0],["2011-01-13",16.0106,16.1114,15.8168,16.0494,163401.0],["2011-01-14",16.0649,16.282,16.0649,16.282,286768.0],["2011-01-18",16.282,16.2975,16.0726,16.1967,293545.0],["2011-01-19",16.1579,16.1657,15.4368,15.6074,396204.0],["2011-01-20",15.4446,15.4601,14.522,14.8243,430465.0],["2011-01-21",14.9174,15.1422,14.7003,14.9019,169676.0],["2011-01-24",14.8321,15.0337,14.584,14.7623,171433.0],["2011-01-25",14.7623,14.9251,14.615,14.7623,110189.0],["2011-01-26",14.7546,15.0957,14.6538,15.0492,130771.0],["2011-01-27",15.0802,15.0802,14.7158,14.9639,99271.0],["2011-01-28",14.9716,15.15,14.6538,14.6538,187999.0],["2011-01-31",14.7313,14.9329,14.6538,14.7623,79191.0],["2011-02-01",14.8709,15.15,14.6925,15.0724,480163.0],["2011-02-02",15.0104,15.3671,14.6925,15.274,124120.0],["2011-02-03",15.2818,15.6462,15.0802,15.5997,278861.0],["2011-02-04",16.1424,16.1424,15.6307,15.7857,202306.0],["2011-02-07",15.8478,16.1502,15.5454,15.9563,118849.0],["2011-02-08",15.9176,16.0726,15.8633,16.0649,104291.0],["2011-02-09",15.9796,16.0261,15.8168,15.9098,105546.0],["2011-02-10",15.8478,16.0649,15.7702,15.9253,116088.0],["2011-02-11",15.871,16.1269,15.7857,16.1269,191011.0],["2011-02-14",16.1036,16.4758,15.8865,16.1191,185615.0],["2011-02-15",16.0183,16.7549,15.8943,16.6076,227908.0],["2011-02-16",16.6929,16.8479,16.5378,16.6076,114331.0],["2011-02-17",16.6153,16.7394,16.437,16.6851,120982.0],["2011-02-18",16.7704,16.7704,16.5068,16.7084,167292.0],["2011-02-22",16.4448,16.5068,16.1657,16.2897,200549.0],["2011-02-23",16.2044,16.4138,16.1269,16.282,224269.0],["2011-02-24",16.282,16.499,16.0106,16.4138,124873.0],["2011-02-25",16.5688,16.8092,16.3672,16.7472,197412.0],["2011-02-28",17.0185,17.0185,15.809,15.9486,670672.0],["2011-03-01",15.5454,15.7237,15.0802,15.3981,783371.0],["2011-03-02",15.119,15.3826,14.8941,15.1345,331571.0],["2011-03-03",14.3436,15.5842,14.1498,15.5687,558601.0],["2011-03-04",15.5221,15.6229,15.15,15.3438,156499.0],["2011-03-07",15.243,15.3593,15.0647,15.1887,313876.0],["2011-03-08",15.1267,15.5686,15.0647,15.5066,237321.0],["2011-03-09",15.3826,15.5531,15.0414,15.0802,189756.0],["2011-03-10",14.8864,14.9639,14.584,14.584,170555.0],["2011-03-11",14.5607,14.7933,14.3126,14.4212,151855.0],["2011-03-14",14.3049,14.584,14.1731,14.4832,165158.0],["2011-03-15",14.0878,14.5142,13.9172,14.4289,199294.0],["2011-03-16",14.3669,14.4677,13.9172,13.9482,174571.0],["2011-03-17",14.2118,14.3359,13.6303,13.6691,178587.0],["2011-03-18",13.7621,14.0878,13.421,14.049,349518.0],["2011-03-21",14.1886,14.8011,14.0102,14.7468,268821.0],["2011-03-22",14.8243,14.8709,14.584,14.8166,98769.0],["2011-03-23",14.739,15.119,14.5142,15.0414,146961.0],["2011-03-24",15.1965,15.84,15.0414,15.5066,431469.0],["2011-03-25",15.6152,16.2975,15.5066,15.8633,221633.0],["2011-03-28",17.2046,17.2124,16.3285,16.3905,460711.0],["2011-03-29",16.5146,16.9875,16.3207,16.7549,198290.0],["2011-03-30",17.003,17.0495,16.7627,16.9875,99647.0],["2011-03-31",17.003,17.003,16.6386,16.6696,205193.0],["2011-04-01",16.8712,17.0108,16.3285,16.4758,258405.0],["2011-04-04",16.5921,16.5921,16.3983,16.4758,164531.0],["2011-04-05",16.4448,16.9177,16.437,16.7937,139933.0],["2011-04-06",16.8867,16.9022,16.5611,16.7472,143823.0],["2011-04-07",16.7316,17.0185,16.4758,16.4758,219123.0],["2011-04-08",16.5611,16.7627,16.1191,16.3362,205695.0],["2011-04-11",16.3052,16.4525,16.1889,16.3672,132779.0],["2011-04-12",16.1889,16.3285,15.9951,16.1889,271959.0],["2011-04-13",16.2975,16.5766,16.1036,16.5766,204942.0],["2011-04-14",16.5068,16.5146,15.9718,16.1579,129140.0],["2011-04-15",16.0649,16.2122,15.9098,16.1036,160515.0],["2011-04-18",15.9331,15.9873,15.6229,15.7625,147212.0],["2011-04-19",15.84,16.6231,15.5144,16.5998,343243.0],["2011-04-20",16.7549,18.6855,16.6696,18.5614,2660349.0],["2011-04-21",18.7475,18.8793,18.2978,18.6079,450796.0],["2011-04-25",18.6855,19.3213,18.4916,19.0111,494219.0],["2011-04-26",19.2282,19.2902,18.0885,18.2591,597882.0],["2011-04-27",18.2978,18.794,18.0652,18.6467,334207.0],["2011-04-28",19.3833,19.3833,18.1815,18.3753,568766.0],["2011-04-29",18.2435,18.3831,17.662,17.9954,576045.0],["2011-05-02",18.0807,18.1583,17.8016,17.8791,411389.0],["2011-05-03",17.9024,17.9644,17.4915,17.7008,381771.0],["2011-05-04",17.6465,17.6465,16.7239,17.0573,431595.0],["2011-05-05",16.8324,17.2124,16.7472,16.8635,219123.0],["2011-05-06",16.7472,17.0573,16.6619,16.7782,286140.0],["2011-05-09",16.7782,17.3752,16.6696,17.3752,268068.0],["2011-05-10",17.5225,17.7551,17.2279,17.2976,200298.0],["2011-05-11",17.5147,17.5225,16.8324,16.9953,350522.0],["2011-05-12",16.941,17.3597,16.6774,17.1581,196533.0],["2011-05-13",17.2046,17.2511,16.5766,16.6929,177708.0],["2011-05-16",16.4835,16.9022,16.313,16.313,312495.0],["2011-05-17",16.2509,16.4293,15.9098,16.1657,274469.0],["2011-05-18",16.2664,16.3983,16.0261,16.3595,123994.0],["2011-05-19",16.437,16.7472,16.3285,16.5998,200800.0],["2011-05-20",16.6464,16.6774,16.437,16.5533,168547.0],["2011-05-23",16.282,16.2897,16.0183,16.2044,310738.0],["2011-05-24",16.2509,16.2742,16.0804,16.2432,266060.0],["2011-05-25",16.1036,16.4758,16.0416,16.2199,361315.0],["2011-05-26",16.2199,16.5146,15.8943,16.1812,382775.0],["2011-05-27",16.2509,16.6929,16.0881,16.3672,154240.0],["2011-05-31",16.4758,16.5301,15.243,15.8168,763291.0],["2011-06-01",15.871,15.871,15.4291,15.4601,641807.0],["2011-06-02",15.4679,15.6307,15.3361,15.5221,215358.0],["2011-06-03",15.3128,15.5842,15.3128,15.3748,357675.0],["2011-06-06",15.0802,15.4368,15.0802,15.2973,464350.0],["2011-06-07",15.3671,15.5842,15.243,15.4136,217617.0],["2011-06-08",15.3438,15.5609,15.1965,15.3516,359558.0],["2011-06-09",15.4601,15.6772,15.305,15.5919,182854.0],["2011-06-10",15.4756,15.716,15.3438,15.5842,243972.0],["2011-06-13",15.6694,15.9331,15.5454,15.7005,280116.0],["2011-06-14",15.871,16.2897,15.871,16.2897,357048.0],["2011-06-15",16.0571,16.2432,15.8478,15.8943,203310.0],["2011-06-16",15.9331,16.2432,15.8168,16.2277,290031.0],["2011-06-17",16.2975,16.5301,16.1501,16.3052,300949.0],["2011-06-20",16.2044,16.7472,16.1346,16.7472,221508.0],["2011-06-21",16.9022,17.3674,16.8867,17.2821,331195.0],["2011-06-22",17.1348,17.6,17.1193,17.4527,240960.0],["2011-06-23",17.2511,18.0032,17.1038,17.8326,298188.0],["2011-06-24",17.8559,18.1815,17.6853,17.9877,2276570.0],["2011-06-27",17.9489,18.3288,17.7551,18.1427,201679.0],["2011-06-28",18.2746,18.5924,18.0264,18.5924,399592.0],["2011-06-29",18.6235,18.9103,18.3831,18.825,173692.0],["2011-06-30",18.825,19.298,18.6157,19.1894,253510.0],["2011-07-01",19.1584,20.0035,19.1197,19.9725,371731.0],["2011-07-05",19.8872,20.1586,19.8485,19.9958,407373.0],["2011-07-06",20.0191,20.3679,19.8485,20.3447,492211.0],["2011-07-07",20.4687,21.0037,20.3912,20.7634,350271.0],["2011-07-08",20.6005,20.6005,20.1974,20.3447,301953.0],["2011-07-11",20.1974,20.4222,20.0501,20.1664,238074.0],["2011-07-12",20.0578,20.2904,19.7167,19.7399,260036.0],["2011-07-13",19.9027,20.4687,19.6934,20.4455,275849.0],["2011-07-14",20.4687,20.585,19.4608,19.6391,216864.0],["2011-07-15",19.7709,19.9028,19.422,19.7322,134662.0],["2011-07-18",19.6081,19.6081,18.763,19.0499,237321.0],["2011-07-19",19.1584,19.6081,19.0034,19.5383,262295.0],["2011-07-20",19.5771,19.7554,19.4918,19.5771,80320.0],["2011-07-21",19.7012,20.0191,19.4841,19.864,153612.0],["2011-07-22",19.8872,19.8872,19.5073,19.5383,99145.0],["2011-07-25",19.422,19.6624,19.1662,19.2592,167292.0],["2011-07-26",19.1894,19.1894,18.825,18.8561,181850.0],["2011-07-27",18.763,19.267,17.7938,17.8791,312621.0],["2011-07-28",18.4529,18.67,17.9954,18.4761,379387.0],["2011-07-29",18.0342,18.9646,18.0032,18.5847,243094.0],["2011-08-01",18.9181,18.9181,17.7939,18.2823,286391.0],["2011-08-02",18.1815,18.2435,17.1503,17.1736,315005.0],["2011-08-03",17.2821,17.2821,16.4215,17.1193,318645.0],["2011-08-04",16.7859,16.8635,16.2587,16.3827,500745.0],["2011-08-05",16.5766,16.5998,15.4058,15.9951,400596.0],["2011-08-08",15.3516,15.8633,14.8321,15.0414,717860.0],["2011-08-09",15.4058,15.5066,13.9715,15.119,526473.0],["2011-08-10",14.615,14.8941,13.6458,14.0878,406369.0],["2011-08-11",14.1188,15.5842,13.6924,15.15,635532.0],["2011-08-12",15.2973,15.5299,14.8786,15.3128,227281.0],["2011-08-15",15.4291,16.1269,15.3128,16.0804,360060.0],["2011-08-16",15.8865,16.1191,15.5842,15.716,217492.0],["2011-08-17",15.7935,15.871,15.212,15.3438,260162.0],["2011-08-18",14.9639,14.9639,13.6613,13.9482,351526.0],["2011-08-19",13.7079,14.1498,13.1031,13.1186,347635.0],["2011-08-22",13.5063,13.8397,12.762,12.9946,318896.0],["2011-08-23",13.0256,13.7466,12.7775,13.6381,306346.0],["2011-08-24",13.6303,14.1653,13.2194,14.1188,162774.0],["2011-08-25",14.2196,14.2196,13.421,13.4675,147839.0],["2011-08-26",13.3279,14.2273,13.1729,14.1731,183481.0],["2011-08-29",14.2971,14.8631,14.1033,14.8476,188878.0],["2011-08-30",14.7468,15.3128,14.7003,15.0027,219625.0],["2011-08-31",15.1345,15.4291,14.6615,14.9872,252506.0],["2011-09-01",14.9561,15.0879,13.9172,13.987,365456.0],["2011-09-02",13.7466,14.1653,13.4055,13.483,276100.0],["2011-09-06",13.0411,13.3745,12.8705,13.2892,308856.0],["2011-09-07",13.4442,13.9482,13.0721,13.8862,365958.0],["2011-09-08",13.7466,14.1963,13.6768,13.7079,277983.0],["2011-09-09",13.5993,13.6458,12.5991,12.8472,213601.0],["2011-09-12",12.5759,13.0721,12.4596,12.7775,152608.0],["2011-09-13",12.8705,13.7699,12.6301,13.39,593364.0],["2011-09-14",13.5683,13.7931,13.0411,13.576,520574.0],["2011-09-15",13.6458,13.7389,13.3202,13.5838,288274.0],["2011-09-16",13.7079,14.0025,13.545,13.9482,456820.0],["2011-09-19",13.6226,13.6381,13.0256,13.1419,487191.0],["2011-09-20",13.1729,13.3977,12.5604,12.7077,239454.0],["2011-09-21",12.6612,12.793,12.1184,12.1417,340607.0],["2011-09-22",11.7385,12.1107,10.5445,10.8081,529234.0],["2011-09-23",10.8159,11.0097,10.529,10.7306,467613.0],["2011-09-26",10.8469,11.6765,10.4825,11.5912,450294.0],["2011-09-27",11.8626,12.6379,11.6765,11.8936,437744.0],["2011-09-28",11.9168,12.1494,11.5369,11.6222,284760.0],["2011-09-29",11.9556,12.1262,11.6687,12.0797,238827.0],["2011-09-30",11.7385,12.1184,11.4827,11.5137,390054.0],["2011-10-03",11.3508,11.9168,10.8701,10.8856,355165.0],["2011-10-04",10.498,11.7463,10.436,11.7308,335211.0],["2011-10-05",11.7928,12.0874,11.5447,11.9556,148969.0],["2011-10-06",11.9401,12.0952,11.8238,12.0797,221633.0],["2011-10-07",12.1494,12.1494,11.3509,11.5369,153738.0],["2011-10-10",11.8316,12.1805,11.6687,12.0719,184736.0],["2011-10-11",11.9246,12.4131,11.7773,12.3588,252004.0],["2011-10-12",12.5138,12.9713,12.382,12.6922,290909.0],["2011-10-13",12.5759,12.8007,12.0021,12.3975,174696.0],["2011-10-14",12.5836,12.9946,12.2735,12.9093,143823.0],["2011-10-17",12.7464,13.0101,12.6534,12.762,231422.0],["2011-10-18",12.8627,13.2969,12.7542,13.1729,291662.0],["2011-10-19",13.1109,13.39,12.948,13.0953,214354.0],["2011-10-20",13.1031,13.1031,12.5991,12.793,177583.0],["2011-10-21",13.0721,13.1574,12.7232,13.0798,181097.0],["2011-10-24",13.1496,13.9172,13.0566,13.7234,144200.0],["2011-10-25",13.6381,13.7311,13.2272,13.4753,193772.0],["2011-10-26",13.7079,14.0568,13.1651,13.987,224645.0],["2011-10-27",14.1886,15.8865,13.7156,15.6229,402228.0],["2011-10-28",15.4679,15.8788,14.9716,15.5454,196533.0],["2011-10-31",15.305,15.5221,15.0724,15.1112,200173.0],["2011-11-01",14.4289,15.9331,14.0335,14.1963,213099.0],["2011-11-02",14.4289,14.6538,13.8009,14.2428,274720.0],["2011-11-03",14.5064,14.9794,14.2196,14.9329,195906.0],["2011-11-04",14.739,15.1267,14.4444,15.0414,128638.0],["2011-11-07",15.0414,15.2663,14.5995,15.1035,184862.0],["2011-11-08",15.2818,15.4679,14.7235,14.8476,407875.0],["2011-11-09",14.4057,14.6383,13.8552,14.111,418166.0],["2011-11-10",14.3746,14.6383,13.8629,14.018,329689.0],["2011-11-11",14.2428,15.2042,14.1653,15.0802,342866.0],["2011-11-14",14.9406,15.685,14.9329,15.3438,497231.0],["2011-11-15",15.2508,16.3595,15.2508,16.3285,381771.0],["2011-11-16",16.313,16.5921,15.9331,16.2277,292792.0],["2011-11-17",16.2509,16.3672,15.4601,15.6074,252632.0],["2011-11-18",15.6927,15.9951,15.3283,15.5609,204565.0],["2011-11-21",15.1965,15.4291,14.8321,14.9949,201428.0],["2011-11-22",14.9561,15.0414,14.6072,14.7158,192643.0],["2011-11-23",14.522,14.5375,13.9094,13.9715,209460.0],["2011-11-25",13.8707,14.2661,13.8707,14.1188,88980.0],["2011-11-28",14.6227,15.2663,14.3359,14.9949,166037.0],["2011-11-29",15.1112,15.1112,14.3979,14.5995,146961.0],["2011-11-30",15.3516,15.9253,14.739,15.8245,373488.0],["2011-12-01",15.2585,15.3128,14.9561,15.2585,351526.0],["2011-12-02",15.5144,15.6849,15.0802,15.2198,236819.0],["2011-12-05",15.5687,15.7237,15.1035,15.2585,243847.0],["2011-12-06",15.2663,15.4989,15.0879,15.2663,296306.0],["2011-12-07",15.1267,15.4058,14.7856,15.274,356546.0],["2011-12-08",15.0802,15.3205,14.6538,14.6615,527602.0],["2011-12-09",14.7778,15.1655,14.7778,15.0647,318645.0],["2011-12-12",14.8476,14.8864,14.2894,14.3591,326300.0],["2011-12-13",14.522,14.6305,13.7001,13.8552,262295.0],["2011-12-14",13.6536,13.7156,13.0953,13.1496,319398.0],["2011-12-15",13.3745,13.4675,13.0333,13.3124,148969.0],["2011-12-16",13.39,13.7699,13.1031,13.1806,283505.0],["2011-12-19",13.2659,13.514,12.4596,12.5138,300573.0],["2011-12-20",12.7852,13.483,12.4828,13.4753,351149.0],["2011-12-21",13.4132,13.5993,13.1108,13.5916,272963.0],["2011-12-22",13.6846,14.0568,13.452,13.9405,421931.0],["2011-12-23",14.0025,14.0025,13.514,13.8009,154240.0],["2011-12-27",13.7699,13.9637,13.6613,13.8086,84838.0],["2011-12-28",13.7621,13.8862,13.2582,13.2814,152608.0],["2011-12-29",13.2892,13.8009,13.2892,13.6303,121484.0],["2011-12-30",13.5683,13.9715,13.5683,13.9172,156875.0],["2012-01-03",14.2816,14.5142,14.0723,14.2894,157879.0],["2012-01-04",14.2041,14.4909,14.0025,14.2971,158883.0],["2012-01-05",14.2118,14.7546,14.08,14.5375,232928.0],["2012-01-06",14.5375,14.8088,14.4367,14.4754,133281.0],["2012-01-09",14.584,14.6848,14.2273,14.4444,469998.0],["2012-01-10",14.6615,14.9639,14.4444,14.8088,165409.0],["2012-01-11",14.7778,15.1112,14.7313,15.0802,69402.0],["2012-01-12",15.1112,15.212,15.0027,15.1887,104542.0],["2012-01-13",14.9484,15.2585,14.7701,15.0492,129265.0],["2012-01-17",15.1732,15.3128,14.8088,14.9174,130897.0],["2012-01-18",14.9174,15.1732,14.9174,15.1267,110566.0],["2012-01-19",15.1655,15.1655,14.8166,15.0027,90988.0],["2012-01-20",14.9251,15.2895,14.9251,15.212,118849.0],["2012-01-23",15.181,15.3128,14.8709,15.1035,54091.0],["2012-01-24",14.9716,15.3516,14.9716,15.3516,68774.0],["2012-01-25",15.2895,16.1734,15.1965,15.9175,120731.0],["2012-01-26",16.0416,16.2432,15.84,16.2044,134034.0],["2012-01-27",16.1346,16.4758,16.0494,16.375,106550.0],["2012-01-30",16.1812,16.6929,16.0339,16.6696,135917.0],["2012-01-31",16.7549,16.8712,16.4448,16.8014,182603.0],["2012-02-01",16.972,17.5845,16.7316,17.3984,213852.0],["2012-02-02",17.4527,17.7551,17.3984,17.5457,249369.0],["2012-02-03",17.8404,18.1428,17.7939,17.9877,231924.0],["2012-02-06",17.8791,18.2125,17.7473,18.1505,140937.0],["2012-02-07",17.9799,18.259,17.7706,18.2513,189254.0],["2012-02-08",18.3133,18.4374,18.0885,18.2591,171433.0],["2012-02-09",18.2978,18.6622,18.228,18.5382,215609.0],["2012-02-10",18.2746,18.3598,18.0885,18.2358,142192.0],["2012-02-13",18.4374,18.9956,18.104,18.2746,145204.0],["2012-02-14",18.1428,18.3211,17.9567,18.2203,198918.0],["2012-02-15",18.3056,18.3056,17.6,17.8326,224269.0],["2012-02-16",17.8016,18.1893,17.7086,18.1117,127508.0],["2012-02-17",18.228,18.3986,17.7551,17.8791,213601.0],["2012-02-21",17.9567,17.9799,17.5225,17.8559,232677.0],["2012-02-22",17.8016,18.0885,17.6155,17.9179,164029.0],["2012-02-23",17.9412,18.5692,17.7783,18.5149,286015.0],["2012-02-24",18.4839,18.4839,17.9644,18.0264,70908.0],["2012-02-27",17.8714,19.7709,17.8714,19.5151,445400.0],["2012-02-28",19.4531,19.6004,18.825,19.1197,386415.0],["2012-02-29",19.236,19.5151,18.732,18.7863,426575.0],["2012-03-01",18.9801,19.298,18.8018,18.8638,369598.0],["2012-03-02",18.8793,19.205,18.1505,18.2668,449918.0],["2012-03-05",18.1505,18.4839,17.5923,18.2125,232928.0],["2012-03-06",17.9102,18.7863,17.2201,17.2899,268068.0],["2012-03-07",17.3597,17.5923,17.1503,17.538,261040.0],["2012-03-08",17.7008,18.0575,17.6155,18.0342,164280.0],["2012-03-09",17.9102,18.3753,17.7241,18.3056,397961.0],["2012-03-12",18.2978,18.3754,17.7086,17.7163,169174.0],["2012-03-13",17.9644,18.3986,17.7861,18.3598,179591.0],["2012-03-14",18.3598,18.3753,17.8404,18.0187,104793.0],["2012-03-15",18.3056,19.3213,18.135,18.9879,278359.0],["2012-03-16",19.0809,19.0809,18.6157,18.7785,207577.0],["2012-03-19",18.8018,18.9724,18.6622,18.7087,116339.0],["2012-03-20",18.6235,18.6235,18.0885,18.2435,85466.0],["2012-03-21",18.3056,18.3366,17.9334,18.0187,106424.0],["2012-03-22",17.8869,17.9102,17.2356,17.4837,226151.0],["2012-03-23",17.4605,17.8404,17.3209,17.8094,153361.0],["2012-03-26",18.0575,18.5614,17.8636,18.3366,165409.0],["2012-03-27",18.3753,18.3831,17.9954,17.9954,121610.0],["2012-03-28",17.9877,18.1893,17.4682,17.476,191890.0],["2012-03-29",17.3054,17.5147,16.941,17.1968,181850.0],["2012-03-30",17.3674,17.8714,17.2666,17.3597,202557.0],["2012-04-02",17.3442,18.5227,17.3442,18.4994,195027.0],["2012-04-03",18.4219,18.4529,17.6078,18.0109,350271.0],["2012-04-04",17.8404,18.1815,17.6853,17.9877,164405.0],["2012-04-05",17.8559,18.3753,17.5225,18.2513,156624.0],["2012-04-09",17.8869,17.8869,17.476,17.569,116966.0],["2012-04-10",17.5535,17.5535,16.9565,17.0728,173190.0],["2012-04-11",17.3286,17.6775,17.2511,17.6698,161268.0],["2012-04-12",17.662,18.5924,17.662,18.5537,180218.0],["2012-04-13",18.4296,18.4917,18.0497,18.0497,133030.0],["2012-04-16",18.1272,18.6002,18.0807,18.4296,198290.0],["2012-04-17",18.6312,19.0034,18.5537,18.639,179967.0],["2012-04-18",18.4684,18.4761,18.073,18.1505,256397.0],["2012-04-19",18.1505,18.5382,17.9257,18.0264,297184.0],["2012-04-20",18.3831,18.4606,17.9102,18.0342,146835.0],["2012-04-23",17.7939,17.7939,16.8557,17.3674,301828.0],["2012-04-24",17.3519,17.7396,17.1503,17.5457,103789.0],["2012-04-25",17.7939,18.2978,17.569,18.1738,159134.0],["2012-04-26",18.3753,18.701,18.1815,18.3133,229163.0],["2012-04-27",18.4296,18.4296,17.7783,17.8636,112950.0],["2012-04-30",17.7783,17.7783,16.8014,17.065,329814.0],["2012-05-01",17.0263,17.5845,16.8247,17.034,247235.0],["2012-05-02",16.1734,17.0108,15.9098,16.6386,654734.0],["2012-05-03",15.84,15.9253,15.5454,15.7935,3813820.0],["2012-05-04",15.7005,15.809,15.5299,15.7392,708322.0],["2012-05-07",15.6229,16.0028,15.5144,15.871,413523.0],["2012-05-08",15.7005,16.0261,15.5454,16.0106,319900.0],["2012-05-09",15.84,16.1579,15.7005,16.0494,411766.0],["2012-05-10",16.2354,16.2509,15.9331,16.1036,269825.0],["2012-05-11",15.8865,16.1579,15.8788,16.0183,236066.0],["2012-05-14",15.7625,15.9873,15.6617,15.6772,194525.0],["2012-05-15",15.6617,15.9563,15.6617,15.8323,234058.0],["2012-05-16",15.8943,16.0804,15.716,15.8012,330065.0],["2012-05-17",15.7702,15.7702,15.305,15.3361,555840.0],["2012-05-18",15.3826,15.5454,15.3128,15.4368,384407.0],["2012-05-21",15.4911,15.6772,15.3128,15.5144,354161.0],["2012-05-22",15.4834,15.8245,15.181,15.5997,306722.0],["2012-05-23",15.4446,15.7315,15.3128,15.7005,242466.0],["2012-05-24",15.7625,15.8013,15.3593,15.6074,115837.0],["2012-05-25",15.6307,15.84,15.5531,15.716,156499.0],["2012-05-29",15.8323,16.0494,15.7392,15.778,237823.0],["2012-05-30",15.5687,15.716,15.3981,15.6074,154867.0],["2012-05-31",15.5764,15.7547,15.119,15.5144,760405.0],["2012-06-01",15.0802,15.3981,14.9096,15.0569,371480.0],["2012-06-04",15.1577,15.2353,14.5762,14.9096,249243.0],["2012-06-05",14.7933,15.3671,14.7778,15.3361,182226.0],["2012-06-06",15.4679,15.8245,15.3361,15.6927,193521.0],["2012-06-07",16.0028,16.1114,15.3903,15.4213,170178.0],["2012-06-08",15.3205,15.7005,15.2042,15.5842,105169.0],["2012-06-11",15.8245,15.8245,14.9096,15.2275,460334.0],["2012-06-12",15.3438,15.4058,14.9019,15.3903,143321.0],["2012-06-13",15.3128,15.4911,14.7778,14.8631,98016.0],["2012-06-14",14.8398,15.1732,14.7235,15.0647,150349.0],["2012-06-15",15.0492,15.6462,14.9406,15.5609,342992.0],["2012-06-18",15.3981,15.4911,15.181,15.2895,170555.0],["2012-06-19",15.3826,15.84,15.305,15.7315,223265.0],["2012-06-20",15.6617,15.7315,15.3205,15.4524,140560.0],["2012-06-21",15.4058,15.5066,14.6305,14.677,203185.0],["2012-06-22",14.8088,15.181,14.6072,15.1655,862687.0],["2012-06-25",14.8553,15.0104,14.7701,14.9019,163401.0],["2012-06-26",14.8941,15.3205,14.7623,15.2508,166037.0],["2012-06-27",15.274,15.4601,14.7468,14.8398,241588.0],["2012-06-28",14.7235,14.9096,14.4909,14.8864,132403.0],["2012-06-29",15.3128,15.716,15.2818,15.5842,208079.0],["2012-07-02",15.6927,15.7082,15.1422,15.3205,188250.0],["2012-07-03",15.3671,15.6927,15.3283,15.6927,111946.0],["2012-07-05",15.5919,15.9718,15.5144,15.747,225273.0],["2012-07-06",15.5221,15.6152,15.243,15.243,104667.0],["2012-07-09",15.1655,15.3205,14.8864,15.2585,142443.0],["2012-07-10",15.3748,15.5299,14.9251,15.0414,175575.0],["2012-07-11",15.0647,15.1267,14.7313,14.9872,97263.0],["2012-07-12",14.8088,15.119,14.6227,14.9329,195655.0],["2012-07-13",14.9561,15.212,14.7778,15.15,247863.0],["2012-07-16",15.0802,15.305,14.9406,15.0647,104040.0],["2012-07-17",15.15,15.5221,14.8941,15.4679,115962.0],["2012-07-18",15.4291,15.9176,15.4291,15.6694,98141.0],["2012-07-19",15.7547,15.7935,15.3981,15.4446,101404.0],["2012-07-20",15.3128,15.3128,14.8786,14.9639,102283.0],["2012-07-23",14.5762,14.9329,14.5762,14.7856,89231.0],["2012-07-24",14.8786,14.8786,14.6227,14.7235,170806.0],["2012-07-25",14.8786,15.0802,14.2583,14.2661,160891.0],["2012-07-26",14.5607,14.5685,14.1575,14.3049,151855.0],["2012-07-27",14.4057,15.1965,14.2971,14.8786,270202.0],["2012-07-30",15.6849,18.0497,15.6772,16.8324,860679.0],["2012-07-31",16.8402,17.0728,16.7549,16.8557,477277.0],["2012-08-01",16.9332,16.9875,16.4835,16.6464,213727.0],["2012-08-02",16.468,16.848,16.1657,16.2277,154867.0],["2012-08-03",16.468,17.0573,16.3983,16.9332,139807.0],["2012-08-06",17.003,17.0961,16.6774,16.9565,204691.0],["2012-08-07",17.0185,17.6078,16.8402,17.2511,215609.0],["2012-08-08",17.1968,17.1968,16.8169,16.9565,65135.0],["2012-08-09",17.0185,17.3209,16.8635,16.972,106424.0],["2012-08-10",16.8945,17.0418,16.6619,16.91,128889.0],["2012-08-13",16.8712,16.9332,16.6076,16.8169,61244.0],["2012-08-14",16.0881,16.1657,15.3516,15.5299,1714330.0],["2012-08-15",15.4989,15.9641,15.4989,15.9098,215609.0],["2012-08-16",15.9641,16.3672,15.7392,16.344,340482.0],["2012-08-17",16.3285,16.6929,16.2277,16.6541,373488.0],["2012-08-20",16.6076,16.6464,16.406,16.5533,133532.0],["2012-08-21",16.6696,16.9565,16.5068,16.6464,115084.0],["2012-08-22",16.6153,16.6851,16.437,16.5146,118096.0],["2012-08-23",16.4835,16.7394,16.2587,16.6929,210715.0],["2012-08-24",16.5998,16.6774,16.3052,16.499,120480.0],["2012-08-27",16.5921,16.6464,16.313,16.3362,96886.0],["2012-08-28",16.3362,16.8092,16.2664,16.7627,255393.0],["2012-08-29",16.8402,16.8635,16.5688,16.7937,114456.0],["2012-08-30",16.7084,16.7316,16.4835,16.5301,104291.0],["2012-08-31",16.7316,16.8169,16.3285,16.6696,104918.0],["2012-09-04",16.7006,17.0573,16.4603,16.9332,147588.0],["2012-09-05",16.879,16.9798,16.7472,16.8867,150726.0],["2012-09-06",17.0495,17.4605,16.8867,17.3597,151479.0],["2012-09-07",17.5147,17.538,17.2666,17.2744,125375.0],["2012-09-10",17.3054,17.3984,17.1503,17.2279,146584.0],["2012-09-11",17.2899,17.445,17.0108,17.3752,117217.0],["2012-09-12",17.507,17.569,17.2511,17.4294,91113.0],["2012-09-13",17.5302,17.8404,17.2666,17.6233,146459.0],["2012-09-14",17.7861,18.1505,17.4062,18.0109,240584.0],["2012-09-17",17.9644,17.9644,17.476,17.7706,105671.0],["2012-09-18",17.7008,17.8016,17.5535,17.7551,276100.0],["2012-09-19",17.7861,18.2823,17.7861,18.2591,168798.0],["2012-09-20",18.2358,18.8948,18.2125,18.8716,246357.0],["2012-09-21",19.267,19.2747,19.0499,19.1972,678328.0],["2012-09-24",19.0964,19.4763,19.0266,19.1507,239078.0],["2012-09-25",19.298,19.4376,18.5769,18.7242,228159.0],["2012-09-26",18.7475,18.8328,18.4141,18.5537,202181.0],["2012-09-27",18.7087,19.1119,18.5072,18.9103,186744.0],["2012-09-28",18.7863,19.0111,18.5537,18.6932,158130.0],["2012-10-01",18.8948,19.1894,18.794,19.0887,162272.0],["2012-10-02",19.2747,19.4376,19.1739,19.3833,145329.0],["2012-10-03",19.3678,19.4298,18.4296,18.6312,191011.0],["2012-10-04",18.7087,18.7553,18.3056,18.6157,143196.0],["2012-10-05",18.7165,18.8561,18.3754,18.4994,103287.0],["2012-10-08",18.4296,18.9258,18.4296,18.8716,89607.0],["2012-10-09",18.9413,18.9956,18.4994,18.7863,112323.0],["2012-10-10",18.7708,18.9336,18.6157,18.7398,70657.0],["2012-10-11",18.8793,18.9724,18.5072,18.6467,58734.0],["2012-10-12",18.701,18.7708,18.3909,18.4141,45808.0],["2012-10-15",18.4374,18.6777,18.2125,18.6312,135415.0],["2012-10-16",18.8018,18.9491,18.732,18.8018,87976.0],["2012-10-17",18.8716,19.1429,18.763,19.0731,118472.0],["2012-10-18",19.0887,19.1662,18.7165,18.7708,199169.0],["2012-10-19",18.608,18.732,18.042,18.3986,173065.0],["2012-10-22",18.3831,18.8793,18.2668,18.8173,138427.0],["2012-10-23",18.6157,18.825,18.4141,18.7553,102032.0],["2012-10-24",18.9181,18.9181,18.5149,18.6932,154993.0],["2012-10-25",18.9801,18.9801,18.1583,18.7708,206448.0],["2012-10-26",18.825,18.9801,18.2048,18.4917,151353.0],["2012-10-31",18.5227,19.4608,18.4761,19.4453,283003.0],["2012-11-01",19.5228,20.1586,19.4763,20.1431,264680.0],["2012-11-02",20.3757,20.7789,20.1121,20.2051,459079.0],["2012-11-05",19.7787,20.1974,19.5771,19.8407,297310.0],["2012-11-06",19.864,20.2206,19.8485,20.0423,122865.0],["2012-11-07",19.7244,19.9105,19.0344,19.0654,144576.0],["2012-11-08",19.0654,19.0654,18.4529,18.5072,182226.0],["2012-11-09",18.4141,18.8328,18.4141,18.5072,192392.0],["2012-11-12",18.6235,18.8405,18.5382,18.6002,140184.0],["2012-11-13",18.5149,18.5924,18.2823,18.2978,150851.0],["2012-11-14",18.4064,18.4529,17.8481,17.9257,236442.0],["2012-11-15",17.9799,18.0575,17.4527,17.5535,167668.0],["2012-11-16",17.507,17.9102,17.3209,17.7628,348012.0],["2012-11-19",17.9877,18.3443,17.8404,18.3211,145455.0],["2012-11-20",18.2978,18.5382,18.2203,18.3598,118598.0],["2012-11-21",18.3909,18.6079,18.3909,18.4141,57479.0],["2012-11-23",18.5227,19.0189,18.5072,18.639,74296.0],["2012-11-26",18.6157,19.2205,18.6157,19.1119,197286.0],["2012-11-27",19.0576,19.4686,18.9956,19.3213,230042.0],["2012-11-28",19.2902,20.4455,19.205,20.1276,366962.0],["2012-11-29",20.1586,20.6316,20.0811,20.3137,275975.0],["2012-11-30",20.4067,20.5463,19.864,20.0811,226151.0],["2012-12-03",20.3137,20.3214,19.9725,20.0268,104667.0],["2012-12-04",20.1198,20.2051,19.6081,20.0423,131399.0],["2012-12-05",20.2129,20.2129,19.8872,20.0578,129767.0],["2012-12-06",20.1198,20.2672,19.9183,20.2206,198541.0],["2012-12-07",20.3912,20.4455,19.9415,20.3214,118096.0],["2012-12-10",20.1276,20.8332,20.1276,20.8021,534379.0],["2012-12-11",20.9029,22.1435,20.8254,21.1665,599765.0],["2012-12-12",21.2131,21.4224,20.8254,20.9029,231422.0],["2012-12-13",20.9107,20.965,20.6316,20.6703,78940.0],["2012-12-14",20.6006,20.6626,20.1819,20.4067,201804.0],["2012-12-17",20.554,20.6006,20.3602,20.461,204314.0],["2012-12-18",20.5153,20.7634,20.3757,20.7324,379387.0],["2012-12-19",20.8176,20.8176,20.6005,20.7091,320653.0],["2012-12-20",20.7866,20.7866,20.5463,20.7091,232552.0],["2012-12-21",20.4377,20.8099,20.0423,20.7866,342741.0],["2012-12-24",20.7944,20.9029,20.3292,20.8099,56601.0],["2012-12-26",20.8176,20.8176,20.4765,20.5308,109687.0],["2012-12-27",20.5928,20.8021,20.3292,20.6626,203561.0],["2012-12-28",20.585,21.2053,20.585,20.9262,190886.0],["2012-12-31",20.996,21.7868,20.8176,21.717,294047.0],["2013-01-02",22.8257,22.8257,22.314,22.4536,363825.0],["2013-01-03",22.5621,23.0661,22.4071,22.4691,202181.0],["2013-01-04",22.6164,22.6164,22.2598,22.3063,177457.0],["2013-01-07",22.2132,22.3528,22.0427,22.1202,166539.0],["2013-01-08",22.159,22.4381,22.0504,22.4381,316009.0],["2013-01-09",22.5776,22.8955,22.2985,22.4458,166288.0],["2013-01-10",22.6087,22.7792,22.19,22.6862,256146.0],["2013-01-11",22.725,22.725,22.1124,22.5699,136921.0],["2013-01-14",22.5389,22.7172,22.4536,22.6707,126379.0],["2013-01-15",22.4846,22.756,22.3063,22.756,147965.0],["2013-01-16",22.756,22.756,22.4226,22.5156,258405.0],["2013-01-17",22.6784,22.9421,22.5079,22.725,117343.0],["2013-01-18",22.7172,23.1591,22.6552,23.0273,305467.0],["2013-01-22",23.1204,23.2289,22.9653,23.1591,95882.0],["2013-01-23",23.2057,23.2832,23.0273,23.2754,171559.0],["2013-01-24",23.353,23.8569,22.5544,23.7096,277606.0],["2013-01-25",23.8802,23.8802,23.446,23.5933,249745.0],["2013-01-28",23.7096,24.2291,23.6011,23.9345,268696.0],["2013-01-29",23.9732,23.9732,23.6166,23.8414,202683.0],["2013-01-30",23.8725,24.074,23.7484,23.9112,216739.0],["2013-01-31",23.9345,24.1593,23.8492,23.95,289654.0],["2013-02-01",24.1516,24.7796,23.8337,24.3842,231799.0],["2013-02-04",24.3764,24.5082,23.6864,23.7406,376626.0],["2013-02-05",23.8802,24.0895,23.7484,23.9577,399467.0],["2013-02-06",23.8259,23.9965,23.7872,23.9577,157126.0],["2013-02-07",24.0198,24.0353,23.4538,23.6941,160389.0],["2013-02-08",23.8104,24.1903,23.1204,23.9577,173818.0],["2013-02-11",24.0198,24.1671,23.9267,24.074,110440.0],["2013-02-12",24.1748,24.9114,24.1748,24.2756,217868.0],["2013-02-13",24.4462,24.671,24.3454,24.547,129014.0],["2013-02-14",24.5237,24.7641,24.5237,24.6013,88980.0],["2013-02-15",24.7796,24.7796,24.043,24.1361,251126.0],["2013-02-19",24.1361,24.5625,24.1361,24.3066,257024.0],["2013-02-20",24.3842,24.4152,23.5933,23.6709,145078.0],["2013-02-21",23.6786,23.6786,22.818,23.2057,150475.0],["2013-02-22",23.3685,23.6941,23.2832,23.6786,197412.0],["2013-02-25",23.9112,23.9112,22.756,22.8335,167417.0],["2013-02-26",23.0273,23.0739,21.3526,22.3838,348388.0],["2013-02-27",22.3218,23.9577,22.221,23.2212,508150.0],["2013-02-28",22.2132,22.6397,21.9729,22.2442,925814.0],["2013-03-01",22.2908,22.6319,22.1124,22.4924,510158.0],["2013-03-04",22.4691,22.5776,22.0272,22.345,238576.0],["2013-03-05",22.3295,22.6629,22.3063,22.5621,216488.0],["2013-03-06",22.6784,22.6784,22.128,22.2598,486187.0],["2013-03-07",22.3295,22.5932,22.2287,22.5776,223516.0],["2013-03-08",22.6784,22.9498,22.4381,22.6939,281622.0],["2013-03-11",22.6009,22.8102,22.4536,22.6629,143949.0],["2013-03-12",22.6707,22.7637,22.5311,22.5776,132654.0],["2013-03-13",22.6552,22.9653,22.5544,22.9343,260162.0],["2013-03-14",23.0506,23.6088,22.9576,23.5856,349392.0],["2013-03-15",23.6941,23.8802,23.6476,23.7484,480665.0],["2013-03-18",23.4383,23.9732,23.4305,23.9267,187497.0],["2013-03-19",24.0663,24.4695,23.8182,24.0818,292917.0],["2013-03-20",24.3144,24.516,24.0353,24.4927,199671.0],["2013-03-21",24.3532,24.5547,24.2446,24.3532,218998.0],["2013-03-22",24.5237,24.6323,24.1438,24.609,184109.0],["2013-03-25",24.7176,25.0199,24.5935,24.7331,313625.0],["2013-03-26",24.9424,25.0044,24.6555,24.7796,231297.0],["2013-03-27",24.6323,25.0044,24.578,24.8959,169425.0],["2013-03-28",24.9502,25.3456,24.8028,25.175,200675.0],["2013-04-01",25.2215,25.2215,24.5547,24.7641,324167.0],["2013-04-02",24.9502,24.9502,23.8569,23.9732,231924.0],["2013-04-03",24.0663,24.0663,22.7947,23.1204,375496.0],["2013-04-04",23.1204,23.1979,22.7715,23.1979,196784.0],["2013-04-05",22.725,23.0506,22.725,22.9653,130269.0],["2013-04-08",23.0506,23.0506,22.6552,23.0196,109562.0],["2013-04-09",23.0428,23.2212,22.7327,22.8025,98894.0],["2013-04-10",22.7792,23.8104,22.7405,23.477,252381.0],["2013-04-11",23.4925,23.7561,23.4693,23.6476,87474.0],["2013-04-12",23.4615,23.6398,23.1126,23.415,174822.0],["2013-04-15",23.2987,23.384,22.0814,22.4071,200424.0],["2013-04-16",22.5621,22.7637,22.3916,22.6009,130269.0],["2013-04-17",22.3063,22.3606,21.3914,21.8954,226528.0],["2013-04-18",21.8954,22.0504,21.3294,21.655,204691.0],["2013-04-19",21.6705,21.9419,21.3526,21.6162,152357.0],["2013-04-22",21.6628,22.3606,21.058,22.1435,218747.0],["2013-04-23",22.4071,22.9498,22.2985,22.9498,241713.0],["2013-04-24",22.8568,23.4848,22.8568,23.2367,243721.0],["2013-04-25",23.3762,23.7019,22.6939,23.5546,217994.0],["2013-04-26",23.5158,23.5158,23.2367,23.2832,315131.0],["2013-04-29",23.3607,23.6631,23.2444,23.4693,135540.0],["2013-04-30",23.4383,23.6631,23.2134,23.6476,207828.0],["2013-05-01",23.5235,23.5391,22.5621,23.1359,441384.0],["2013-05-02",23.2134,23.6709,23.0739,23.6088,226653.0],["2013-05-03",23.8802,24.5858,23.7639,24.1903,459707.0],["2013-05-06",24.1438,24.4539,24.0663,24.4384,72790.0],["2013-05-07",24.5625,24.6555,24.3299,24.4462,275473.0],["2013-05-08",24.3687,24.8726,24.3687,24.8339,214229.0],["2013-05-09",24.8494,24.8571,24.2989,24.3532,125375.0],["2013-05-10",24.3454,24.5702,24.0353,24.4617,156624.0],["2013-05-13",24.4772,24.4772,24.0895,24.1593,88101.0],["2013-05-14",24.2291,24.8028,24.1748,24.6323,196533.0],["2013-05-15",24.6245,24.8959,24.4307,24.8649,190384.0],["2013-05-16",24.8416,25.3999,24.7098,25.175,148718.0],["2013-05-17",25.4154,25.5317,25.0199,25.1207,233556.0],["2013-05-20",25.0897,25.6635,25.0199,25.3533,443894.0],["2013-05-21",25.4386,25.5161,25.2448,25.4154,177583.0],["2013-05-22",25.4929,25.71,25.1983,25.2991,244976.0],["2013-05-23",25.113,25.3378,25.0432,25.2836,164656.0],["2013-05-24",25.175,25.5239,24.7873,25.1285,192392.0],["2013-05-28",25.5937,25.5937,24.8184,25.1207,218747.0],["2013-05-29",24.9579,25.1983,24.6168,25.0665,222888.0],["2013-05-30",25.2215,25.5394,25.0587,25.5394,245102.0],["2013-05-31",24.6013,25.4386,24.6013,25.0044,317766.0],["2013-06-03",25.1362,25.4464,24.8339,25.2913,283505.0],["2013-06-04",25.3998,25.5317,24.9657,25.113,131148.0],["2013-06-05",25.0199,25.0432,24.7408,24.8416,174194.0],["2013-06-06",24.7873,25.5627,24.6633,25.5394,386791.0],["2013-06-07",25.772,25.865,25.2215,25.6635,144827.0],["2013-06-10",26.1752,26.5706,25.8728,26.3535,241588.0],["2013-06-11",26.0201,26.5163,26.0124,26.2992,147086.0],["2013-06-12",26.5861,26.7024,26.0666,26.1442,228661.0],["2013-06-13",26.2139,26.5473,26.0589,26.431,200298.0],["2013-06-14",26.431,26.6326,25.9736,26.0976,231422.0],["2013-06-17",26.4776,27.563,26.0976,27.1288,459832.0],["2013-06-18",27.2684,27.5243,27.1056,27.2684,217492.0],["2013-06-19",27.2684,27.7414,27.2529,27.3925,197788.0],["2013-06-20",27.028,27.3227,26.8575,27.0668,245855.0],["2013-06-21",27.1909,27.4312,26.9583,27.3537,367339.0],["2013-06-24",27.1443,27.4312,26.904,27.2141,245478.0],["2013-06-25",27.6018,27.6793,26.873,27.0978,356420.0],["2013-06-26",27.3459,28.1445,27.0125,27.6638,405491.0],["2013-06-27",27.9429,28.7415,27.7413,28.571,237948.0],["2013-06-28",28.633,28.9896,28.1833,28.9043,1646058.0],["2013-07-01",29.0206,29.9355,28.9199,29.6099,384407.0],["2013-07-02",29.5479,29.8347,29.4083,29.6487,297059.0],["2013-07-03",29.5169,29.9278,29.4626,29.827,97012.0],["2013-07-05",30.3775,31.4397,30.0906,31.3932,229163.0],["2013-07-08",31.3932,31.6258,28.9121,28.9431,943133.0],["2013-07-09",29.0284,29.5324,28.8966,29.4083,361566.0],["2013-07-10",29.4393,29.6719,29.1912,29.3928,169300.0],["2013-07-11",29.7417,29.7417,29.2688,29.3308,170931.0],["2013-07-12",29.2688,29.2688,28.8423,29.0051,237195.0],["2013-07-15",29.1214,29.2688,29.0672,29.2455,223892.0],["2013-07-16",29.3463,29.354,28.695,29.0362,212221.0],["2013-07-17",29.1757,29.4781,28.5167,28.664,218370.0],["2013-07-18",28.7958,29.0051,28.6717,28.9276,280493.0],["2013-07-19",28.8888,28.9819,28.571,28.7725,184611.0],["2013-07-22",28.7105,28.7725,28.3384,28.4469,352906.0],["2013-07-23",28.4934,28.5554,28.129,28.2453,244098.0],["2013-07-24",28.2453,28.4236,26.8962,27.1288,516809.0],["2013-07-25",27.9507,29.8115,27.6561,29.7107,424190.0],["2013-07-26",29.4626,29.6564,28.8656,29.4006,234434.0],["2013-07-29",29.2843,29.3695,28.602,28.6562,268947.0],["2013-07-30",28.6873,29.4781,28.6407,29.1912,422057.0],["2013-07-31",28.2453,29.0594,28.2453,28.7105,1184595.0],["2013-08-01",29.1214,29.8735,28.8423,29.1912,251879.0],["2013-08-02",29.0051,29.9123,28.5399,29.8425,249871.0],["2013-08-05",29.796,30.1604,29.5246,29.7184,98769.0],["2013-08-06",29.6177,29.765,28.9896,29.5711,238952.0],["2013-08-07",29.5556,29.9045,29.23,29.4316,193521.0],["2013-08-08",29.6564,29.6564,29.2765,29.3773,90360.0],["2013-08-09",29.23,29.4781,29.0206,29.323,104918.0],["2013-08-12",29.2145,30.2069,29.2145,30.1992,105671.0],["2013-08-13",30.3155,30.3155,29.5324,29.8968,102785.0],["2013-08-14",29.9045,30.3155,29.9045,29.9666,158256.0],["2013-08-15",29.6487,29.8658,28.8113,29.0051,218872.0],["2013-08-16",28.8888,29.168,28.2065,28.5554,149973.0],["2013-08-19",28.4547,28.6717,28.0747,28.0747,88729.0],["2013-08-20",28.1988,28.7183,27.9197,28.5089,115837.0],["2013-08-21",28.4779,28.7105,28.1213,28.2841,73920.0],["2013-08-22",28.2763,29.3773,28.0747,28.8966,91364.0],["2013-08-23",28.8888,29.0051,28.3926,28.633,116213.0],["2013-08-26",28.633,28.7725,28.4469,28.5322,87599.0],["2013-08-27",28.1833,28.5167,28.1368,28.3228,215735.0],["2013-08-28",28.3694,28.5167,27.6173,27.6638,148341.0],["2013-08-29",27.6793,28.098,27.4002,28.0903,122865.0],["2013-08-30",27.974,27.974,27.1288,27.2451,147463.0],["2013-09-03",27.594,28.1523,27.2684,27.8577,167292.0],["2013-09-04",27.9274,28.4159,27.8887,28.0437,112825.0],["2013-09-05",28.2763,28.7338,28.098,28.6252,276477.0],["2013-09-06",28.9043,29.199,28.005,28.9354,143321.0],["2013-09-09",29.0827,29.8425,28.9741,29.6797,145078.0],["2013-09-10",29.3075,29.4006,27.5087,27.5553,448663.0],["2013-09-11",27.7569,28.8113,27.3769,28.6097,4651658.0],["2013-09-12",28.7183,29.199,28.5322,28.9509,595498.0],["2013-09-13",29.1059,29.2067,28.3771,28.6407,284007.0],["2013-09-16",29.1059,29.2688,28.8113,29.2067,247235.0],["2013-09-17",29.2067,29.2067,28.788,28.8423,201177.0],["2013-09-18",28.9354,29.4083,28.5089,29.2455,178712.0],["2013-09-19",29.3773,29.5091,29.1214,29.1757,135289.0],["2013-09-20",29.2067,29.2688,28.633,29.0284,467111.0],["2013-09-23",29.0517,29.3618,28.7493,29.3308,215107.0],["2013-09-24",29.3075,30.1992,28.8966,29.7572,323539.0],["2013-09-25",29.8735,30.0286,28.8656,28.9509,280744.0],["2013-09-26",29.1137,29.6564,28.7338,29.23,361064.0],["2013-09-27",28.9586,29.0982,28.664,28.9121,280493.0],["2013-09-30",28.633,29.0517,28.3771,28.9276,1095615.0],["2013-10-01",28.9819,29.6719,28.8811,29.261,359683.0],["2013-10-02",29.0982,29.4316,28.9586,29.23,273841.0],["2013-10-03",29.261,29.5091,28.8191,28.8501,262546.0],["2013-10-04",28.7958,29.2455,28.6097,29.0284,159511.0],["2013-10-07",28.7958,29.0284,28.7725,28.8733,295553.0],["2013-10-08",28.9199,29.0517,28.7415,28.9199,431595.0],["2013-10-09",29.0982,29.3153,28.8346,29.199,369221.0],["2013-10-10",29.6099,30.3232,29.4626,30.1371,221884.0],["2013-10-11",29.9821,30.8039,29.5479,30.7031,204691.0],["2013-10-14",30.4628,31.0753,30.2147,30.99,207828.0],["2013-10-15",30.9822,31.2148,30.5325,30.6644,261919.0],["2013-10-16",31.0055,31.0055,30.4395,30.8814,154616.0],["2013-10-17",30.7962,31.2071,30.7962,31.2071,197412.0],["2013-10-18",31.4242,31.9592,31.0753,31.3234,385662.0],["2013-10-21",31.2846,31.9669,31.2846,31.7653,168045.0],["2013-10-22",31.9979,32.4864,31.649,31.8661,215484.0],["2013-10-23",31.8584,32.5484,31.6335,32.4864,386791.0],["2013-10-24",32.4011,32.6337,32.2615,32.4476,584454.0],["2013-10-25",32.6259,32.6259,32.1375,32.4709,814746.0],["2013-10-28",32.3933,32.3933,31.1916,31.8894,443643.0],["2013-10-29",31.8041,31.8041,29.5401,29.8192,672931.0],["2013-10-30",29.7495,29.8425,28.8656,28.9199,408377.0],["2013-10-31",29.0051,29.4936,28.7183,29.354,372861.0],["2013-11-01",29.2843,29.2843,28.2221,28.7415,375998.0],["2013-11-04",28.8191,29.3851,28.5399,29.1835,383528.0],["2013-11-05",29.1059,29.4548,28.9819,29.0284,159511.0],["2013-11-06",29.168,29.5866,29.0362,29.5711,730787.0],["2013-11-07",29.6797,29.6874,29.3075,29.4393,647204.0],["2013-11-08",29.4238,29.8037,29.4238,29.5556,506644.0],["2013-11-11",29.5401,29.6797,29.2067,29.23,363950.0],["2013-11-12",29.5246,29.734,29.0749,29.2843,433101.0],["2013-11-13",29.1214,29.3308,29.0594,29.261,221006.0],["2013-11-14",29.2765,29.2765,28.8811,29.0051,194776.0],["2013-11-15",28.9741,29.1137,28.7028,29.0672,180595.0],["2013-11-18",29.2067,29.2067,28.1755,28.4081,955808.0],["2013-11-19",28.3926,28.5089,27.7026,28.1678,457322.0],["2013-11-20",28.2143,28.4857,28.0437,28.4547,333328.0],["2013-11-21",28.5787,28.6097,28.3073,28.5167,353408.0],["2013-11-22",28.5787,28.5787,28.2841,28.4934,288901.0],["2013-11-25",28.633,28.6718,28.3616,28.4392,204189.0],["2013-11-26",28.4391,28.6407,28.2221,28.4081,436113.0],["2013-11-27",28.3461,28.4934,28.2453,28.3771,539776.0],["2013-11-29",28.4159,28.602,28.2996,28.3616,150349.0],["2013-12-02",28.3771,28.4624,28.0825,28.1755,292039.0],["2013-12-03",28.191,28.5632,28.1058,28.2918,400847.0],["2013-12-04",28.2298,28.3926,27.6328,28.005,212597.0],["2013-12-05",27.9274,28.1058,27.7724,27.9895,191388.0],["2013-12-06",28.2221,28.3616,27.7413,28.2143,168421.0],["2013-12-09",28.16,28.3926,27.9584,28.2531,288274.0],["2013-12-10",28.2763,28.3771,27.6793,27.8964,313876.0],["2013-12-11",27.9119,27.9119,27.3149,27.408,371731.0],["2013-12-12",27.439,27.8421,27.3304,27.7569,266060.0],["2013-12-13",27.8887,28.6407,27.563,28.5399,568892.0],["2013-12-16",28.7105,29.3153,28.6407,29.2843,401726.0],["2013-12-17",29.2688,29.7727,29.1214,29.6487,381771.0],["2013-12-18",29.6719,30.0363,29.4238,29.9743,401600.0],["2013-12-19",30.0131,30.2457,29.858,29.9433,258530.0],["2013-12-20",30.486,31.0132,30.2302,30.7651,679583.0],["2013-12-23",30.9745,31.0133,30.6799,30.8427,294047.0],["2013-12-24",30.7884,31.2924,30.6101,31.0908,196910.0],["2013-12-26",31.3001,31.3699,31.083,31.3311,166915.0],["2013-12-27",31.4552,31.494,30.7574,31.0598,248239.0],["2013-12-30",31.0132,31.0598,30.6023,31.0132,279740.0],["2013-12-31",30.9667,31.1063,30.7496,30.928,278108.0],["2014-01-02",30.7419,30.7651,30.1371,30.2069,186995.0],["2014-01-03",30.1759,30.4162,30.0906,30.3697,155620.0],["2014-01-06",30.4395,30.4395,29.7029,29.9743,212723.0],["2014-01-07",30.1526,30.6876,29.9045,30.6333,304965.0],["2014-01-08",30.6799,30.7031,29.0982,29.7417,613193.0],["2014-01-09",29.8347,29.9355,29.4393,29.6874,183105.0],["2014-01-10",29.7727,30.6023,29.5091,30.4473,268821.0],["2014-01-13",30.3387,30.4705,29.7882,29.9123,217617.0],["2014-01-14",30.0363,30.393,29.8658,30.3387,171057.0],["2014-01-15",30.4007,30.6178,30.2069,30.5946,201804.0],["2014-01-16",30.6101,30.9512,30.2302,30.331,282752.0],["2014-01-17",30.3775,30.5325,30.0286,30.1216,206824.0],["2014-01-21",30.3542,30.3542,30.0208,30.1992,337470.0],["2014-01-22",30.3155,30.393,29.889,30.0751,274594.0],["2014-01-23",30.0286,30.2689,29.4316,29.6719,203185.0],["2014-01-24",29.4393,29.4936,28.4857,28.7028,288274.0],["2014-01-27",28.8811,28.8811,27.8732,27.9895,337093.0],["2014-01-28",27.9274,28.3384,27.6328,28.2298,354914.0],["2014-01-29",27.9817,28.1058,27.1133,27.2219,368845.0],["2014-01-30",27.408,27.7026,26.9117,27.4235,534630.0],["2014-01-31",27.1288,27.6095,26.8962,26.9815,248616.0],["2014-02-03",26.9505,27.2141,25.6092,25.7177,330567.0],["2014-02-04",25.8961,26.3458,25.3533,26.2217,266186.0],["2014-02-05",26.1674,26.307,25.8108,26.1209,297184.0],["2014-02-06",26.1519,26.6714,25.8185,26.5241,392188.0],["2014-02-07",26.5473,26.8187,26.4078,26.7954,228159.0],["2014-02-10",26.8265,26.8265,26.4543,26.6636,176328.0],["2014-02-11",26.7567,27.439,26.7024,26.9738,163778.0],["2014-02-12",27.0436,27.2451,26.7567,27.1133,388423.0],["2014-02-13",26.8807,27.7491,26.8807,27.4622,546302.0],["2014-02-14",27.4467,27.6638,27.0125,27.0978,315507.0],["2014-02-18",27.0901,27.2994,26.7567,26.9117,231297.0],["2014-02-19",26.6947,26.9195,26.2837,26.5473,381771.0],["2014-02-20",24.4229,25.8495,23.8259,25.5239,845117.0],["2014-02-21",25.7565,25.9736,25.4696,25.7332,494972.0],["2014-02-24",25.7022,26.2605,25.6247,25.8418,438497.0],["2014-02-25",25.9193,25.9193,25.4541,25.5006,231422.0],["2014-02-26",25.5937,26.0511,25.5084,25.9658,290658.0],["2014-02-27",25.834,26.338,25.834,26.307,302706.0],["2014-02-28",26.3535,26.5396,25.9426,26.0589,282124.0],["2014-03-03",25.8263,26.2837,25.3688,25.7798,216990.0],["2014-03-04",26.1519,26.4388,25.9038,26.1597,373865.0],["2014-03-05",26.1674,26.276,25.9581,26.1674,251126.0],["2014-03-06",26.307,26.7102,26.2062,26.6714,263174.0],["2014-03-07",26.904,27.3925,26.7489,27.0203,214480.0],["2014-03-10",26.8885,27.1599,26.7567,27.0048,197914.0],["2014-03-11",26.966,27.0358,26.5318,26.5939,219249.0],["2014-03-12",26.369,26.5551,26.2372,26.5396,171057.0],["2014-03-13",26.7102,26.7102,26.338,26.4,401977.0],["2014-03-14",26.3613,26.9815,26.3225,26.9195,234811.0],["2014-03-17",27.0591,27.594,26.7722,26.8652,217241.0],["2014-03-18",26.9118,27.1366,26.6326,27.1366,303585.0],["2014-03-19",27.1443,27.1443,26.7567,26.9428,181850.0],["2014-03-20",26.873,27.1211,26.4776,26.6559,457824.0],["2014-03-21",26.8497,27.1366,26.7102,27.0591,399090.0],["2014-03-24",27.1909,27.1909,26.0821,26.5318,233932.0],["2014-03-25",26.6404,26.8807,26.245,26.3923,164154.0],["2014-03-26",26.6249,26.6249,25.7643,25.8573,360311.0],["2014-03-27",25.8573,26.0279,25.6325,25.8108,204440.0],["2014-03-28",25.7643,26.3923,25.5161,25.679,290282.0],["2014-03-31",25.8573,25.8806,25.5627,25.741,370351.0],["2014-04-01",25.7255,26.6171,25.5162,26.4776,319147.0],["2014-04-02",26.4931,26.6171,26.3225,26.4388,548184.0],["2014-04-03",26.4,26.4,25.9736,26.2372,311993.0],["2014-04-04",26.3613,26.3613,25.2293,25.2836,223390.0],["2014-04-07",25.206,25.5006,24.5547,24.7641,183983.0],["2014-04-08",24.7176,25.4154,24.7176,25.2448,296431.0],["2014-04-09",25.3456,25.4619,25.0742,25.3068,295302.0],["2014-04-10",25.3611,25.4541,24.6323,25.1207,329312.0],["2014-04-11",24.9191,25.2603,24.1826,24.516,474767.0],["2014-04-14",24.7486,24.7718,24.1748,24.3842,454561.0],["2014-04-15",24.5547,24.6555,23.8802,24.4539,445274.0],["2014-04-16",24.547,25.5239,24.516,25.4309,247863.0],["2014-04-17",25.3456,25.6557,25.2293,25.3999,249620.0],["2014-04-21",25.4774,25.4774,25.0122,25.2913,267315.0],["2014-04-22",25.3999,25.5239,25.1362,25.5162,495976.0],["2014-04-23",25.4696,25.71,25.2835,25.5782,203812.0],["2014-04-24",25.7177,25.7177,25.2215,25.6092,288776.0],["2014-04-25",25.5782,25.5859,24.5858,24.6788,291286.0],["2014-04-28",24.8726,25.1905,24.4772,25.0432,323790.0],["2014-04-29",25.741,28.2065,25.679,27.7646,721500.0],["2014-04-30",27.7956,27.9972,27.2994,27.8034,372610.0],["2014-05-01",27.6328,27.6561,26.935,27.0125,316637.0],["2014-05-02",27.0048,27.563,26.8807,27.2917,235940.0],["2014-05-05",27.1056,27.3227,26.8187,27.028,214731.0],["2014-05-06",26.9117,27.1056,26.5318,26.5861,220755.0],["2014-05-07",26.6791,26.9505,26.2682,26.9195,235815.0],["2014-05-08",26.935,27.1288,26.6869,26.8032,200675.0],["2014-05-09",26.6559,27.0978,26.3845,27.0513,195906.0],["2014-05-12",27.1211,28.129,27.0978,27.9042,253259.0],["2014-05-13",27.7956,27.8266,26.9505,26.9815,210966.0],["2014-05-14",26.997,26.997,26.4931,26.6636,242215.0],["2014-05-15",26.4388,27.1366,26.3302,26.873,348765.0],["2014-05-16",26.8187,26.997,26.369,26.9738,208958.0],["2014-05-19",26.7954,27.1986,26.6869,27.0746,168296.0],["2014-05-20",26.904,27.2606,26.7257,27.0901,434356.0],["2014-05-21",27.1754,27.7724,27.0436,27.4855,266060.0],["2014-05-22",27.4933,27.5553,27.0281,27.1599,113327.0],["2014-05-23",27.2064,27.5088,27.0125,27.5088,168045.0],["2014-05-27",27.7414,28.5555,27.3382,28.5399,267190.0],["2014-05-28",28.3849,28.5942,27.6716,27.6716,196282.0],["2014-05-29",27.8421,27.8421,27.2374,27.4855,206322.0],["2014-05-30",27.5708,27.6871,27.1754,27.2219,249118.0],["2014-06-02",27.3692,27.3692,26.9505,27.1366,289278.0],["2014-06-03",26.8187,27.1599,26.7955,27.0125,456946.0],["2014-06-04",26.811,26.9815,26.4698,26.8187,388172.0],["2014-06-05",26.8342,27.9274,26.7644,27.7491,375371.0],["2014-06-06",27.9042,28.5554,27.8499,28.5477,192392.0],["2014-06-09",28.4469,28.6407,28.3228,28.4934,163903.0],["2014-06-10",28.3073,28.5322,28.1058,28.4392,177332.0],["2014-06-11",28.3073,28.4624,28.2143,28.2841,260789.0],["2014-06-12",28.098,28.2841,27.8421,28.1213,269323.0],["2014-06-13",28.2298,28.3229,27.7956,28.0205,323665.0],["2014-06-16",28.0127,28.4857,27.9584,28.3461,196157.0],["2014-06-17",28.2608,28.8966,28.0437,28.8733,293419.0],["2014-06-18",28.8811,29.2532,28.7028,29.1602,241462.0],["2014-06-19",29.2455,29.2455,28.9974,29.1912,255393.0],["2014-06-20",29.3695,29.4083,29.0982,29.3463,311993.0],["2014-06-23",29.3618,29.3618,29.1137,29.1912,186117.0],["2014-06-24",29.0594,29.5091,28.8811,29.0362,286391.0],["2014-06-25",28.8036,29.2377,28.8036,29.1757,161017.0],["2014-06-26",29.2455,29.3618,28.9896,29.1059,94251.0],["2014-06-27",28.8811,29.858,28.8811,29.7029,489952.0],["2014-06-30",29.6021,29.6564,29.3153,29.5634,252757.0],["2014-07-01",29.734,30.2612,29.5944,30.1294,491207.0],["2014-07-02",29.9355,30.362,29.765,29.92,247737.0],["2014-07-03",29.951,30.1216,29.7572,29.8658,152357.0],["2014-07-07",29.6719,29.6719,29.2455,29.3463,192392.0],["2014-07-08",29.2377,29.2377,28.9276,29.0594,219625.0],["2014-07-09",29.0749,29.2145,28.8656,28.9199,225273.0],["2014-07-10",28.3771,28.8811,28.0515,28.6175,464476.0],["2014-07-11",28.4934,28.6097,28.16,28.5089,140560.0],["2014-07-14",28.7415,28.7803,28.571,28.664,159636.0],["2014-07-15",28.6097,28.7803,28.3073,28.3849,184862.0],["2014-07-16",28.6097,28.6097,28.067,28.2143,173943.0],["2014-07-17",27.9817,28.2841,27.6871,27.7258,230795.0],["2014-07-18",27.6406,28.0903,27.6406,28.0127,282752.0],["2014-07-21",27.8344,27.9972,27.6018,27.9274,133407.0],["2014-07-22",28.0437,28.571,27.9895,28.2066,226528.0],["2014-07-23",28.1988,28.4314,27.6173,27.6483,134411.0],["2014-07-24",27.6638,27.8499,27.0823,27.3692,252632.0],["2014-07-25",27.1366,27.4312,27.0125,27.2374,197914.0],["2014-07-28",27.1909,27.3614,26.6016,26.7489,228661.0],["2014-07-29",26.7334,26.8652,25.9969,26.1442,268445.0],["2014-07-30",26.2837,26.3535,25.7643,25.9116,294423.0],["2014-07-31",25.648,25.6867,24.4695,24.5625,847000.0],["2014-08-01",24.5005,24.7486,24.3376,24.4694,495474.0],["2014-08-04",24.5005,24.7641,24.3532,24.7563,274971.0],["2014-08-05",24.6013,25.0277,24.4617,24.5315,282250.0],["2014-08-06",24.3221,25.0432,24.3066,24.7486,600894.0],["2014-08-07",24.8726,24.9812,24.4772,24.5237,305844.0],["2014-08-08",24.5082,24.7718,24.4539,24.7021,219249.0],["2014-08-11",24.7796,25.7177,24.7796,25.268,182352.0],["2014-08-12",25.2138,25.4696,25.0199,25.1905,269198.0],["2014-08-13",25.2991,25.4076,24.9812,25.1285,142568.0],["2014-08-14",25.1285,25.3301,24.9889,25.3223,106801.0],["2014-08-15",25.5549,25.5549,25.1595,25.3146,474767.0],["2014-08-18",25.5006,25.865,25.3223,25.5084,340858.0],["2014-08-19",25.5782,25.6092,25.3843,25.3999,177457.0],["2014-08-20",25.2913,25.4076,24.8571,24.9889,199545.0],["2014-08-21",25.0199,25.2215,24.6943,25.1207,361566.0],["2014-08-22",25.1052,25.3456,24.9812,25.1828,194400.0],["2014-08-25",25.3766,25.4541,25.1595,25.2525,83332.0],["2014-08-26",25.237,25.2913,24.9889,25.0122,229414.0],["2014-08-27",25.1673,25.1673,24.7796,24.8106,280493.0],["2014-08-28",24.6555,25.0354,24.5392,24.6013,240835.0],["2014-08-29",24.5702,24.5935,24.1671,24.578,264680.0],["2014-09-02",24.7098,24.7951,24.4462,24.4772,339101.0],["2014-09-03",24.5315,24.609,24.2679,24.3609,198792.0],["2014-09-04",24.3764,24.578,23.95,23.981,324167.0],["2014-09-05",23.9035,24.0353,23.7484,24.0353,315131.0],["2014-09-08",23.9577,24.0585,23.8492,23.919,205318.0],["2014-09-09",23.8802,23.9887,23.6243,23.9655,270327.0],["2014-09-10",23.9267,24.1903,23.8802,24.1128,350773.0],["2014-09-11",23.95,24.1981,23.9422,24.0275,364703.0],["2014-09-12",24.0663,24.074,23.7949,23.8647,271708.0],["2014-09-15",23.8259,23.8259,23.508,23.6554,139431.0],["2014-09-16",23.5313,23.7639,23.4615,23.7174,466484.0],["2014-09-17",23.7872,23.8182,23.3917,23.4925,279363.0],["2014-09-18",23.5933,23.6864,23.3142,23.384,361566.0],["2014-09-19",23.4305,23.4693,22.818,22.9033,476022.0],["2014-09-22",22.2055,22.2365,19.0499,20.6161,3245932.0],["2014-09-23",20.7634,20.8642,20.4455,20.6238,1033995.0],["2014-09-24",20.2904,20.43,19.3988,19.7865,1056585.0],["2014-09-25",19.7089,19.9183,19.3057,19.422,1561346.0],["2014-09-26",19.4686,19.4763,19.2127,19.3445,1106910.0],["2014-09-29",19.1197,19.36,19.0266,19.3368,896070.0],["2014-09-30",19.3057,19.3678,18.8561,18.8638,750992.0],["2014-10-01",18.8405,19.0809,18.5072,18.5072,587717.0],["2014-10-02",18.4296,18.794,18.4296,18.7165,556844.0],["2014-10-03",18.8793,18.8793,18.3598,18.4684,445274.0],["2014-10-06",18.5072,19.0421,18.5072,18.8948,530865.0],["2014-10-07",18.701,19.2127,18.4761,19.0189,713217.0],["2014-10-08",19.0034,20.0811,18.9103,19.9105,757142.0],["2014-10-09",19.8562,19.895,19.1894,19.5306,916778.0],["2014-10-10",19.4375,19.8795,19.1429,19.36,653479.0],["2014-10-13",19.3368,19.8485,19.329,19.7865,550443.0],["2014-10-14",19.9105,20.3679,19.9105,20.2129,617460.0],["2014-10-15",19.926,20.8797,19.7089,20.8487,454938.0],["2014-10-16",20.3757,20.8409,20.1896,20.6781,622229.0],["2014-10-17",20.9417,20.965,20.2594,20.5773,563119.0],["2014-10-20",20.4222,20.6006,20.1431,20.4067,317641.0],["2014-10-21",20.5695,20.996,20.4145,20.9882,334960.0],["2014-10-22",20.9882,21.0502,20.1043,20.1741,337846.0],["2014-10-23",20.3369,21.3604,20.1819,20.9494,538395.0],["2014-10-24",20.996,21.3061,20.8254,20.9494,265433.0],["2014-10-27",20.9494,21.2828,20.2439,20.6471,522833.0],["2014-10-28",22.1512,23.8957,21.3991,23.446,1525327.0],["2014-10-29",23.8259,24.2834,23.0971,23.6941,625994.0],["2014-10-30",23.6631,24.2291,23.2599,24.0818,319900.0],["2014-10-31",24.6788,24.6788,24.0895,24.547,375496.0],["2014-11-03",24.516,25.268,24.3376,25.1517,499114.0],["2014-11-04",25.1207,25.2913,24.9812,25.175,515554.0],["2014-11-05",25.2991,25.5937,24.6555,24.8804,297812.0],["2014-11-06",24.9347,24.9347,24.547,24.7641,283881.0],["2014-11-07",24.8106,24.9579,24.1826,24.4307,332073.0],["2014-11-10",24.5315,24.578,24.1593,24.3842,281371.0],["2014-11-11",24.3066,24.4927,24.1206,24.1981,269951.0],["2014-11-12",24.0353,24.7021,24.0353,24.5625,169300.0],["2014-11-13",24.5547,24.5547,23.8569,23.9112,200800.0],["2014-11-14",24.105,25.0897,24.105,24.7873,490831.0],["2014-11-17",24.8106,24.8106,24.1826,24.3221,248616.0],["2014-11-18",24.3687,24.9269,24.3687,24.7021,276100.0],["2014-11-19",24.6013,24.6943,24.1903,24.4074,201051.0],["2014-11-20",24.2213,24.6245,24.2213,24.6013,187748.0],["2014-11-21",25.082,25.1983,24.4152,24.5625,368845.0],["2014-11-24",24.5858,24.8106,24.5315,24.6555,244600.0],["2014-11-25",24.6323,25.2293,24.6168,24.8106,211091.0],["2014-11-26",24.8726,24.8881,24.7021,24.7951,178712.0],["2014-11-28",24.7098,24.7098,24.0663,24.1361,155118.0],["2014-12-01",24.0895,24.4539,23.8182,24.0895,478281.0],["2014-12-02",24.0895,24.9502,23.9345,24.5237,194651.0],["2014-12-03",24.516,25.2138,24.3299,25.0897,202055.0],["2014-12-04",24.9967,25.3533,24.5935,24.8106,205193.0],["2014-12-05",24.7563,25.113,24.3376,24.7021,349518.0],["2014-12-08",25.5859,25.7643,23.3917,23.4383,457824.0],["2014-12-09",23.2754,24.8959,23.0583,24.8106,391435.0],["2014-12-10",24.5625,24.8571,22.4846,22.7715,573410.0],["2014-12-11",22.88,24.7486,21.8876,22.8723,439752.0],["2014-12-12",22.5156,22.9731,22.3993,22.6939,459456.0],["2014-12-15",22.8335,22.9653,22.345,22.3993,311491.0],["2014-12-16",22.3838,23.2909,22.3838,22.8878,328308.0],["2014-12-17",22.8723,23.8569,22.4846,23.8104,420676.0],["2014-12-18",24.1206,24.1206,23.2444,23.4615,929202.0],["2014-12-19",23.4073,24.1903,23.2599,24.105,485811.0],["2014-12-22",24.0895,24.7563,24.012,24.1671,280116.0],["2014-12-23",24.3144,24.7796,24.1516,24.3919,166413.0],["2014-12-24",24.5392,24.7641,24.1206,24.6943,100902.0],["2014-12-26",24.7951,25.0199,24.516,24.64,102785.0],["2014-12-29",24.6478,25.0509,24.4539,24.8571,90988.0],["2014-12-30",24.8416,24.9502,24.5625,24.609,72163.0],["2014-12-31",24.64,24.9889,24.2058,24.2601,151981.0],["2015-01-02",24.3454,24.3919,23.8259,24.043,344623.0],["2015-01-05",23.8027,24.0275,23.3995,23.7639,308856.0],["2015-01-06",23.8414,24.0973,23.4615,23.7639,259911.0],["2015-01-07",23.9965,23.9965,23.5701,23.8414,178210.0],["2015-01-08",23.9887,24.3532,23.9267,24.3454,179967.0],["2015-01-09",23.8569,24.0895,23.4693,24.0585,531493.0],["2015-01-12",23.981,24.1128,23.3762,23.7096,281497.0],["2015-01-13",24.0043,24.6478,23.6709,24.012,274092.0],["2015-01-14",23.6321,23.9112,23.1281,23.7639,175575.0],["2015-01-15",23.7329,23.8647,22.5699,22.6707,539650.0],["2015-01-16",22.6087,23.2367,22.2598,22.283,614950.0],["2015-01-20",22.345,23.3995,21.5852,21.6783,426826.0],["2015-01-21",21.5852,22.2365,21.5465,21.686,445902.0],["2015-01-22",21.8798,22.1745,21.5852,21.6705,613570.0],["2015-01-23",21.6395,22.1202,21.2208,21.2906,522582.0],["2015-01-26",21.1355,21.2441,20.8719,21.1588,691254.0],["2015-01-27",20.8099,21.2131,20.6161,21.12,442513.0],["2015-01-28",21.2208,21.4224,20.9262,20.9727,212974.0],["2015-01-29",21.0425,21.4302,20.8021,21.3294,321406.0],["2015-01-30",21.1433,21.9651,20.8331,20.9262,314754.0],["2015-02-02",21.0192,21.9031,21.0192,21.8566,386540.0],["2015-02-03",21.9729,22.9963,21.8333,22.818,529485.0],["2015-02-04",23.2677,23.2677,22.3683,22.4303,304965.0],["2015-02-05",22.5621,23.0506,22.4381,22.8878,295302.0],["2015-02-06",22.8955,23.2832,22.6319,23.1281,241964.0],["2015-02-09",23.0739,23.6786,22.818,23.2134,422182.0],["2015-02-10",23.4228,23.5701,23.0273,23.3142,180971.0],["2015-02-11",23.2289,23.2599,22.756,22.9886,139305.0],["2015-02-12",23.1902,23.3297,22.9653,23.2444,220378.0],["2015-02-13",23.322,23.888,22.9886,23.3452,222010.0],["2015-02-17",23.353,23.6243,23.1824,23.4383,173692.0],["2015-02-18",23.322,23.6786,23.322,23.5003,116464.0],["2015-02-19",23.3685,23.6941,23.1359,23.2367,145831.0],["2015-02-20",23.2289,23.3917,22.6939,23.2599,439501.0],["2015-02-23",23.1436,23.2444,22.7405,22.756,341486.0],["2015-02-24",22.756,22.9963,22.4924,22.8102,461338.0],["2015-02-25",22.8723,24.6943,22.756,23.8569,539023.0],["2015-02-26",23.7329,24.6865,22.8025,23.2987,579810.0],["2015-02-27",23.1902,23.446,23.0118,23.2289,414778.0],["2015-03-02",23.1746,23.7561,22.8568,23.7329,358930.0],["2015-03-03",23.5778,23.6476,23.3375,23.353,271582.0],["2015-03-04",23.2522,23.4072,22.787,23.3607,650592.0],["2015-03-05",23.322,23.6786,22.911,23.384,265684.0],["2015-03-06",23.2367,23.5623,23.2289,23.3375,345878.0],["2015-03-09",23.3375,23.5313,23.2522,23.3607,202557.0],["2015-03-10",23.1126,23.446,22.9808,22.9886,1397443.0],["2015-03-11",22.942,23.0583,21.8876,22.3606,380893.0],["2015-03-12",22.5854,23.3065,22.345,23.2522,415154.0],["2015-03-13",23.2677,23.477,22.9343,23.2522,229163.0],["2015-03-16",23.322,23.477,22.6784,22.8723,211091.0],["2015-03-17",22.4458,22.5854,21.9341,22.5234,363950.0],["2015-03-18",22.3838,23.2909,22.221,23.1591,262421.0],["2015-03-19",23.0118,23.4693,22.4613,22.8568,148592.0],["2015-03-20",22.9963,23.384,20.9417,22.9188,400471.0],["2015-03-23",22.9188,23.1359,22.7405,22.9343,184736.0],["2015-03-24",22.88,23.4228,22.88,23.2444,122990.0],["2015-03-25",23.2987,23.981,22.8878,22.8955,165284.0],["2015-03-26",22.9033,23.3762,22.849,22.8723,153361.0],["2015-03-27",22.818,23.6243,22.6939,23.5468,366209.0],["2015-03-30",23.6398,24.2058,23.4538,24.1128,298063.0],["2015-03-31",23.9577,24.0508,23.5701,23.8724,171308.0],["2015-04-01",23.7794,23.7872,23.4073,23.6786,189380.0],["2015-04-02",23.6398,24.0585,23.3375,23.3917,551698.0],["2015-04-06",23.3065,23.5313,23.2987,23.4925,605036.0],["2015-04-07",23.4848,24.2601,23.4848,24.1361,380516.0],["2015-04-08",24.0973,24.2834,23.7794,24.2136,242341.0],["2015-04-09",24.2834,24.3919,23.7561,24.1128,137548.0],["2015-04-10",24.3144,24.3144,23.919,23.9422,132654.0],["2015-04-13",23.9655,24.7486,23.9577,24.485,231799.0],["2015-04-14",24.6013,24.7486,24.0818,24.7253,245604.0],["2015-04-15",24.8416,25.2293,24.6555,25.1285,132654.0],["2015-04-16",25.0354,25.0432,24.2446,24.2601,205067.0],["2015-04-17",24.0585,24.3144,23.5313,23.7019,402604.0],["2015-04-20",23.7717,24.4462,23.7174,24.1593,298063.0],["2015-04-21",24.2213,24.2911,23.9345,24.0275,135791.0],["2015-04-22",24.1128,24.3764,23.9655,24.1981,97012.0],["2015-04-23",24.1826,24.2601,23.9965,24.2291,130395.0],["2015-04-24",24.3454,24.4229,23.7639,24.1206,291286.0],["2015-04-27",24.1206,24.7253,24.074,24.609,432724.0],["2015-04-28",24.8106,24.8106,23.5391,23.6709,504636.0],["2015-04-29",23.4305,24.105,21.9496,22.1357,597631.0],["2015-04-30",21.9574,22.0969,21.6007,21.8411,548184.0],["2015-05-01",21.8721,22.0427,21.6085,21.7791,422182.0],["2015-05-04",21.7558,22.0659,21.624,21.8954,491333.0],["2015-05-05",21.8643,22.0814,21.748,21.8178,338223.0],["2015-05-06",21.9109,21.9574,21.5387,21.9341,176955.0],["2015-05-07",21.8333,21.8566,21.5775,21.7403,230167.0],["2015-05-08",21.8798,21.9186,21.717,21.8488,318645.0],["2015-05-11",21.8721,22.1977,21.8721,21.9729,200800.0],["2015-05-12",21.9264,22.283,21.5077,22.283,230293.0],["2015-05-13",22.4381,22.6009,22.1047,22.4226,110440.0],["2015-05-14",22.5311,22.8568,22.4613,22.6862,137423.0],["2015-05-15",22.7094,22.7094,22.2287,22.4536,165158.0],["2015-05-18",22.4691,22.8568,22.3528,22.818,179716.0],["2015-05-19",22.725,22.8413,22.4148,22.756,166539.0],["2015-05-20",22.8025,23.1049,22.7017,22.9576,177081.0],["2015-05-21",22.9963,23.446,22.9963,23.3297,221382.0],["2015-05-22",23.2677,23.4305,22.7172,22.756,244223.0],["2015-05-26",22.6087,22.7172,22.1357,22.4769,257401.0],["2015-05-27",22.4613,22.5699,22.159,22.5311,270453.0],["2015-05-28",22.4846,22.5156,22.0969,22.3761,172312.0],["2015-05-29",22.4148,22.5621,22.19,22.4071,246733.0],["2015-06-01",22.5079,22.8335,22.1745,22.7947,237697.0],["2015-06-02",22.6397,23.0894,22.4691,22.8102,160013.0],["2015-06-03",22.9033,23.1281,22.7947,23.0506,146710.0],["2015-06-04",22.911,23.0584,22.6397,22.9265,308605.0],["2015-06-05",22.9265,23.0506,22.5776,23.0273,140058.0],["2015-06-08",22.9188,22.9886,22.6862,22.9576,457699.0],["2015-06-09",23.0196,23.0196,22.849,22.9188,137172.0],["2015-06-10",22.9731,23.2289,22.9188,23.1359,158883.0],["2015-06-11",23.1514,23.2522,22.9421,23.2367,87725.0],["2015-06-12",23.2444,23.322,23.0739,23.2599,108809.0],["2015-06-15",23.0506,23.1514,22.7792,22.8645,149973.0],["2015-06-16",22.8723,23.3917,22.6939,23.3685,1885136.0],["2015-06-17",23.5236,23.6476,23.2677,23.4228,223767.0],["2015-06-18",23.508,23.7174,23.2522,23.6631,245353.0],["2015-06-19",23.7251,23.8647,23.5003,23.7872,385913.0],["2015-06-22",23.7717,23.8957,23.5778,23.6864,186995.0],["2015-06-23",23.7717,24.0275,23.6011,23.9035,184109.0],["2015-06-24",23.888,24.1516,23.6243,23.6631,261291.0],["2015-06-25",23.7019,23.7019,23.2134,23.353,350020.0],["2015-06-26",23.3685,23.5778,23.1591,23.2367,1814354.0],["2015-06-29",23.1204,23.4072,22.7792,22.8025,864319.0],["2015-06-30",22.8723,23.0583,22.6474,22.9498,658750.0],["2015-07-01",24.3163,24.6666,22.8373,24.2774,980900.0],["2015-07-02",24.2287,24.4428,23.5379,24.3066,731500.0],["2015-07-06",23.9173,24.326,23.7227,24.2676,410900.0],["2015-07-07",24.3455,24.3941,24.0438,24.0828,442200.0],["2015-07-08",23.7908,24.1217,23.5962,23.7714,425300.0],["2015-07-09",23.8687,24.0146,23.2654,23.353,498300.0],["2015-07-10",23.567,23.6935,23.353,23.5087,366300.0],["2015-07-13",23.6157,23.9465,23.5184,23.8881,366500.0],["2015-07-14",23.8881,24.0925,23.6838,24.0536,255700.0],["2015-07-15",23.9855,24.073,23.4697,23.4892,262300.0],["2015-07-16",23.7033,23.9757,23.606,23.7617,227100.0],["2015-07-17",23.8492,23.8492,23.567,23.713,237700.0],["2015-07-20",23.6449,23.6935,23.3432,23.46,256500.0],["2015-07-21",23.3919,23.5768,23.2751,23.3822,242500.0],["2015-07-22",23.353,23.5087,23.1194,23.3919,145100.0],["2015-07-23",23.4989,23.6546,23.2849,23.3238,207800.0],["2015-07-24",23.2459,23.2459,22.7497,22.7789,278700.0],["2015-07-27",22.6427,22.6427,21.9615,22.0005,122700.0],["2015-07-28",22.1269,22.2243,21.7767,22.0199,198800.0],["2015-07-29",21.9907,22.5648,21.9907,22.4967,115800.0],["2015-07-30",22.3897,22.6329,22.2437,22.5162,129000.0],["2015-07-31",22.594,23.1973,22.594,22.8665,172200.0],["2015-08-03",22.7594,22.7594,22.1269,22.1464,214000.0],["2015-08-04",21.1831,21.1831,17.5147,18.0986,2270300.0],["2015-08-05",16.0162,17.4855,15.5589,15.5978,3163900.0],["2015-08-06",15.666,16.6195,15.5395,16.5806,1065600.0],["2015-08-07",16.5806,16.7752,16.5222,16.6585,448200.0],["2015-08-10",16.7266,16.9893,16.6682,16.7655,511900.0],["2015-08-11",16.4541,17.3785,16.4541,17.0185,526200.0],["2015-08-12",16.8336,17.359,16.8336,17.3201,424700.0],["2015-08-13",17.3882,17.5634,16.999,17.0379,305800.0],["2015-08-14",16.9601,17.1547,16.7947,16.8239,165500.0],["2015-08-17",16.6585,16.9406,16.5028,16.6487,208700.0],["2015-08-18",16.746,17.0185,16.4444,16.7655,299100.0],["2015-08-19",16.6682,16.6682,16.1038,16.3665,212800.0],["2015-08-20",16.24,16.3957,15.9871,16.0162,215300.0],["2015-08-21",15.8314,16.0746,15.5978,15.9481,347400.0],["2015-08-24",15.1502,16.0746,14.907,16.0552,453900.0],["2015-08-25",16.639,16.639,15.8703,15.8995,529200.0],["2015-08-26",16.24,16.3957,15.7535,16.2109,333900.0],["2015-08-27",16.386,16.746,16.1233,16.6779,330800.0],["2015-08-28",16.5417,17.3201,16.4833,17.2909,335600.0],["2015-08-31",17.2131,17.7677,17.0088,17.7483,240400.0],["2015-09-01",17.4661,18.264,16.9601,17.0963,306700.0],["2015-09-02",17.3104,17.3104,16.6779,17.0282,202200.0],["2015-09-03",17.0574,17.1352,16.8239,16.9893,199600.0],["2015-09-04",16.7752,17.1644,16.7655,17.0477,178400.0],["2015-09-08",17.2812,17.5342,16.9309,17.4661,225300.0],["2015-09-09",17.7093,17.8845,17.1936,17.2034,419900.0],["2015-09-10",17.1936,17.2228,16.6682,16.7752,206400.0],["2015-09-11",16.8531,16.9017,16.4736,16.785,246300.0],["2015-09-14",16.8336,16.8336,16.1817,16.3568,204800.0],["2015-09-15",16.4055,16.7168,16.386,16.6487,218300.0],["2015-09-16",16.7363,17.0379,16.7363,16.9309,204600.0],["2015-09-17",16.9601,16.9601,16.3374,16.3957,231700.0],["2015-09-18",16.1525,16.4833,16.0746,16.1914,415900.0],["2015-09-21",16.3471,16.4249,15.9384,16.2692,425200.0],["2015-09-22",16.1525,16.4055,16.0552,16.2887,212100.0],["2015-09-23",16.3665,16.5028,16.0454,16.1622,356100.0],["2015-09-24",16.0454,16.0844,15.6076,15.9676,352500.0],["2015-09-25",16.1622,16.1622,15.9676,16.0844,195600.0],["2015-09-28",16.0162,16.0454,15.7146,15.7438,212900.0],["2015-09-29",15.7827,15.8314,15.2281,15.2475,177500.0],["2015-09-30",15.3546,15.9676,15.16,15.9092,498300.0],["2015-10-01",15.9676,15.9676,14.8778,15.3546,350900.0],["2015-10-02",15.2281,16.1427,15.0919,16.1427,613600.0],["2015-10-05",16.2595,17.3785,16.2498,16.6974,508600.0],["2015-10-06",16.6974,18.2153,16.6974,17.6315,458900.0],["2015-10-07",17.7288,18.4683,17.5342,18.1083,537000.0],["2015-10-08",18.0888,18.984,17.8748,18.9743,367100.0],["2015-10-09",19.0327,19.2857,18.0013,18.0596,417400.0],["2015-10-12",18.0888,19.0424,17.5147,17.6996,253600.0],["2015-10-13",17.5828,17.9331,17.3688,17.398,244600.0],["2015-10-14",17.4272,17.5342,17.0088,17.0866,184600.0],["2015-10-15",17.1158,17.3493,16.639,17.1839,372600.0],["2015-10-16",17.145,17.2617,16.3763,17.2228,237500.0],["2015-10-19",17.1352,17.2812,16.7558,16.7655,285900.0],["2015-10-20",16.746,17.4466,16.6585,17.0769,235500.0],["2015-10-21",17.1255,17.1547,16.7947,16.9796,225400.0],["2015-10-22",17.1158,18.1472,17.1158,18.0596,190400.0],["2015-10-23",18.1472,18.4099,17.9137,18.3029,143900.0],["2015-10-26",18.264,18.5267,18.0986,18.1959,158800.0],["2015-10-27",18.1959,18.2445,17.8164,17.9137,231100.0],["2015-10-28",18.0012,18.9256,18.0012,18.6435,408100.0],["2015-10-29",20.0154,21.0663,19.1008,19.3732,546500.0],["2015-10-30",19.5095,20.5117,19.1494,19.4705,479900.0],["2015-11-02",19.5484,20.4241,19.5484,20.0641,442100.0],["2015-11-03",19.996,20.3657,19.9181,20.0933,297600.0],["2015-11-04",20.1906,20.5409,20.0154,20.0641,350200.0],["2015-11-05",20.0252,20.1906,19.6165,19.9863,209600.0],["2015-11-06",19.8208,20.2684,19.6262,20.1614,152700.0],["2015-11-09",20.2879,20.356,19.6457,19.8695,184100.0],["2015-11-10",20.2003,20.9593,19.7722,20.2782,384300.0],["2015-11-11",20.3852,20.4338,19.7527,20.2782,210700.0],["2015-11-12",19.996,20.2295,19.6262,19.7333,196900.0],["2015-11-13",19.6068,21.1344,18.9743,19.6262,275600.0],["2015-11-16",19.6749,19.8306,19.1202,19.6943,300100.0],["2015-11-17",19.6846,19.8598,19.2078,19.3051,186500.0],["2015-11-18",19.3246,19.5678,19.2176,19.4511,282600.0],["2015-11-19",19.3051,20.4436,19.2176,20.3657,287500.0],["2015-11-20",20.4533,20.6771,20.3657,20.502,211600.0],["2015-11-23",20.4144,20.609,20.2392,20.2976,159100.0],["2015-11-24",20.1906,20.6285,19.996,20.5798,184000.0],["2015-11-25",20.5506,20.8523,20.3074,20.4047,110800.0],["2015-11-27",20.3463,20.5993,20.1809,20.5117,61200.0],["2015-11-30",20.4922,21.115,20.463,21.0469,196100.0],["2015-12-01",21.1734,21.2512,20.862,21.1928,197900.0],["2015-12-02",21.1344,21.4264,20.1614,20.2879,233600.0],["2015-12-03",20.4047,20.6382,19.9863,20.1128,150400.0],["2015-12-04",20.2587,20.5798,20.2101,20.3852,139900.0],["2015-12-07",20.2295,21.3485,19.6068,19.7527,167000.0],["2015-12-08",19.49,19.8306,19.2467,19.3149,128200.0],["2015-12-09",19.2954,19.636,18.9354,19.3343,153000.0],["2015-12-10",19.2954,19.4219,19.0424,19.1689,249500.0],["2015-12-11",18.7894,19.3051,18.5072,18.6045,242500.0],["2015-12-14",18.6337,18.7991,18.2932,18.731,230500.0],["2015-12-15",18.8381,18.9548,18.3029,18.371,173300.0],["2015-12-16",18.4586,18.5462,18.0986,18.3905,225100.0],["2015-12-17",18.3905,18.9451,17.7191,17.7288,177500.0],["2015-12-18",17.6801,17.7288,17.3785,17.5439,391700.0],["2015-12-21",17.6899,18.0888,17.4466,17.8261,133900.0],["2015-12-22",17.865,18.2542,17.5342,18.1277,114400.0],["2015-12-23",18.2834,19.0132,18.2348,18.8964,203300.0],["2015-12-24",18.9354,19.1884,18.6532,18.7213,52300.0],["2015-12-28",18.6629,18.8575,18.4197,18.5559,114200.0],["2015-12-29",18.6921,18.8478,17.651,18.2445,308300.0],["2015-12-30",18.1569,18.5462,18.0304,18.3807,177200.0],["2015-12-31",18.3515,18.4489,18.0013,18.1472,179600.0],["2016-01-04",17.9137,18.118,17.0379,17.6996,251100.0],["2016-01-05",17.7775,18.0207,17.2909,17.505,99800.0],["2016-01-06",17.2034,17.5342,17.1352,17.359,187500.0],["2016-01-07",17.0963,17.612,16.7558,17.5245,276400.0],["2016-01-08",17.5439,17.7677,17.1936,17.3396,296200.0],["2016-01-11",17.3785,17.5245,17.0379,17.4077,173500.0],["2016-01-12",17.5634,17.6315,17.1547,17.5245,350500.0],["2016-01-13",17.6218,17.8358,17.0769,17.2325,445100.0],["2016-01-14",17.2909,18.0012,17.145,17.7385,345500.0],["2016-01-15",17.2228,17.6315,16.8433,17.1255,276700.0],["2016-01-19",17.3007,17.5537,16.6487,16.6585,337000.0],["2016-01-20",16.3665,17.252,16.0162,16.9406,252100.0],["2016-01-21",16.9406,17.1547,16.6195,16.7266,548800.0],["2016-01-22",16.9796,17.505,16.5514,16.9601,212500.0],["2016-01-25",16.8725,16.9309,16.1622,16.3665,252200.0],["2016-01-26",16.5125,17.2325,16.3763,17.0379,235600.0],["2016-01-27",16.9601,17.2228,16.5417,16.6487,244900.0],["2016-01-28",16.9406,17.0088,16.3374,16.5514,208800.0],["2016-01-29",16.5709,16.9212,16.5222,16.8239,480000.0],["2016-02-01",16.639,17.1255,16.279,16.9212,349000.0],["2016-02-02",16.639,16.9212,16.1817,16.2595,173200.0],["2016-02-03",16.4638,16.5709,15.8508,16.3665,263100.0],["2016-02-04",16.133,17.1936,16.133,16.6195,228000.0],["2016-02-05",16.4249,16.6585,16.1233,16.1622,261500.0],["2016-02-08",15.9384,16.1233,15.6854,16.0454,280500.0],["2016-02-09",15.8314,16.2692,15.6368,15.7438,155700.0],["2016-02-10",15.8314,16.3374,15.7535,15.8119,165100.0],["2016-02-11",15.627,16.0649,14.8583,15.0335,279200.0],["2016-02-12",15.4908,15.4908,14.8681,15.1794,443000.0],["2016-02-16",15.2281,15.2281,14.3621,14.7902,414800.0],["2016-02-17",14.9556,15.6562,14.7902,15.4519,369400.0],["2016-02-18",15.52,15.6076,14.7221,15.52,172800.0],["2016-02-19",15.4422,16.0454,15.1989,15.374,331100.0],["2016-02-22",15.374,15.8606,15.1892,15.5492,252900.0],["2016-02-23",15.4422,15.6562,14.6832,15.2573,578000.0],["2016-02-24",15.0821,15.267,14.7805,15.2281,442800.0],["2016-02-25",15.5686,16.5417,15.3643,15.7146,762600.0],["2016-02-26",15.6173,15.9189,14.7999,15.8606,431300.0],["2016-02-29",15.8022,16.3763,15.8022,16.0941,299300.0],["2016-03-01",16.279,16.5903,15.9092,16.5417,163200.0],["2016-03-02",16.4444,16.5709,15.6465,16.0941,399000.0],["2016-03-03",16.0746,16.8044,15.9968,16.7947,173000.0],["2016-03-04",16.8531,17.3201,16.6682,17.1644,249700.0],["2016-03-07",17.0477,17.4661,16.7752,17.4466,241400.0],["2016-03-08",17.4466,17.5537,16.892,16.9114,201900.0],["2016-03-09",17.0185,17.3396,16.6001,17.1936,273800.0],["2016-03-10",17.2228,17.2228,16.5612,16.8628,340900.0],["2016-03-11",16.999,17.3007,16.9114,17.2715,110000.0],["2016-03-14",17.1547,17.4077,16.8628,16.9406,108800.0],["2016-03-15",16.7363,16.8239,16.5125,16.5612,131200.0],["2016-03-16",16.5417,16.8044,16.3763,16.6876,152500.0],["2016-03-17",16.746,17.4564,16.746,17.359,129000.0],["2016-03-18",17.4563,17.7969,17.252,17.4466,231000.0],["2016-03-21",17.4466,17.5537,17.2228,17.2812,130000.0],["2016-03-22",17.1547,17.3007,16.9893,17.0477,86200.0],["2016-03-23",16.9796,17.0963,16.5417,16.5514,166100.0],["2016-03-24",16.4833,16.892,16.2984,16.8628,107400.0],["2016-03-28",16.8628,17.145,16.2206,16.9406,256800.0],["2016-03-29",16.8239,17.3785,16.5806,17.3688,124700.0],["2016-03-30",17.4758,17.6899,17.0379,17.5731,185000.0],["2016-03-31",17.5245,17.7775,16.9796,17.0477,129900.0],["2016-04-01",16.8336,17.4369,16.4541,17.3201,148900.0],["2016-04-04",17.3201,17.5147,17.0671,17.1547,161200.0],["2016-04-05",17.0379,17.0769,16.7752,16.785,116900.0],["2016-04-06",16.8531,16.8725,16.4152,16.6779,79700.0],["2016-04-07",16.532,16.8628,16.4249,16.746,219100.0],["2016-04-08",16.9601,17.2325,16.6001,16.7558,120300.0],["2016-04-11",16.8823,17.252,16.7071,16.746,99800.0],["2016-04-12",16.6876,17.1255,16.6876,16.8823,119200.0],["2016-04-13",17.0088,17.4174,17.0088,17.2034,279400.0],["2016-04-14",17.1352,17.5537,16.7655,17.252,109600.0],["2016-04-15",17.145,17.5439,16.8433,17.5342,244600.0],["2016-04-18",17.4953,17.5828,17.3299,17.3688,65500.0],["2016-04-19",17.4758,17.6607,17.359,17.4758,78600.0],["2016-04-20",17.5731,17.9137,17.5537,17.8164,213400.0],["2016-04-21",17.8066,17.8553,17.5926,17.612,112200.0],["2016-04-22",17.5828,18.0207,17.5828,17.9234,169000.0],["2016-04-25",17.8164,18.0694,17.5439,17.6801,107900.0],["2016-04-26",17.7677,18.2056,17.6801,18.1375,114100.0],["2016-04-27",18.0986,18.2348,17.7775,17.9429,98300.0],["2016-04-28",18.0013,18.0013,16.9893,16.9893,197400.0],["2016-04-29",17.0671,17.9623,16.6779,17.612,202000.0],["2016-05-02",17.6607,17.6607,17.2909,17.5828,123200.0],["2016-05-03",17.4369,17.6899,17.3688,17.6023,252100.0],["2016-05-04",17.5342,17.6996,16.8531,17.0185,99000.0],["2016-05-05",17.1158,17.1255,15.2086,16.7071,104700.0],["2016-05-06",16.6779,16.9504,16.4152,16.6001,94600.0],["2016-05-09",16.639,16.8044,16.3082,16.4055,73900.0],["2016-05-10",16.5125,16.8433,16.493,16.8044,62200.0],["2016-05-11",16.746,16.8725,16.5903,16.6001,65100.0],["2016-05-12",16.6682,16.785,16.2109,16.3179,83600.0],["2016-05-13",16.24,16.4638,15.9189,15.9384,103900.0],["2016-05-16",15.9384,16.3568,15.8508,16.2206,155000.0],["2016-05-17",16.1622,16.2692,15.7049,15.8216,291300.0],["2016-05-18",15.7341,16.1038,15.6951,15.8022,386500.0],["2016-05-19",15.666,16.1622,15.666,15.7535,157400.0],["2016-05-20",15.8606,16.0844,15.8411,16.0357,137800.0],["2016-05-23",16.0357,16.3665,15.9189,15.9287,230700.0],["2016-05-24",16.0649,16.5709,16.0552,16.5222,188500.0],["2016-05-25",16.6195,16.9504,16.4736,16.8823,161800.0],["2016-05-26",16.9601,17.1936,16.6876,16.7363,135200.0],["2016-05-27",16.7558,16.8823,16.5903,16.7266,81200.0],["2016-05-31",16.7947,16.8141,16.5903,16.6293,91200.0],["2016-06-01",16.5514,16.9406,16.1817,16.9114,104000.0],["2016-06-02",16.8336,17.0185,16.6195,16.9601,125600.0],["2016-06-03",16.9698,16.9698,16.3374,16.6585,72800.0],["2016-06-06",16.6487,16.9698,16.6487,16.8725,107400.0],["2016-06-07",16.8433,16.999,16.8044,16.8336,134900.0],["2016-06-08",16.9017,17.1742,16.8336,17.1255,159100.0],["2016-06-09",16.999,16.999,16.6001,16.7947,122800.0],["2016-06-10",16.5417,17.0379,16.3471,16.6876,179300.0],["2016-06-13",16.6001,16.9601,16.2109,16.2692,146900.0],["2016-06-14",16.2011,16.3374,16.0746,16.2109,93900.0],["2016-06-15",16.2303,16.4055,16.0844,16.1233,146500.0],["2016-06-16",16.0552,16.2011,15.8606,16.1719,154100.0],["2016-06-17",16.2303,16.5222,15.9481,16.1136,408100.0],["2016-06-20",16.2887,16.8239,16.0746,16.5612,132900.0],["2016-06-21",16.5417,16.7168,16.4249,16.7071,205800.0],["2016-06-22",16.8044,17.5245,16.7655,17.5147,491100.0],["2016-06-23",17.6899,17.9137,16.9504,17.9137,174200.0],["2016-06-24",17.252,17.4272,16.785,17.2423,622900.0],["2016-06-27",16.9406,16.9504,16.639,16.785,422800.0],["2016-06-28",17.0282,17.145,16.9212,17.0671,236500.0],["2016-06-29",17.2909,17.7677,17.0574,17.3299,353600.0],["2016-06-30",17.4174,17.6412,17.145,17.5147,217100.0],["2016-07-01",17.4953,17.8553,17.4953,17.7969,131100.0],["2016-07-05",17.6218,17.8553,17.3688,17.5147,425100.0],["2016-07-06",17.4564,17.6802,17.0769,17.5926,282900.0],["2016-07-07",17.5828,17.7093,17.4466,17.5342,194500.0],["2016-07-08",17.758,17.9818,17.7483,17.9331,133200.0],["2016-07-11",17.9915,18.1569,17.9623,18.0596,106800.0],["2016-07-12",18.1764,18.4197,18.0888,18.3224,128500.0],["2016-07-13",18.3613,18.5948,18.2445,18.2737,121700.0],["2016-07-14",18.4586,18.478,18.2932,18.4489,157400.0],["2016-07-15",18.5753,18.7602,18.2251,18.7213,221800.0],["2016-07-18",18.6727,19.0521,18.6727,18.9646,190900.0],["2016-07-19",18.9159,19.0229,18.7116,18.984,224300.0],["2016-07-20",19.0229,19.1008,18.9062,19.0035,352300.0],["2016-07-21",18.5851,19.237,17.8358,18.9354,249200.0],["2016-07-22",18.9256,18.9451,18.6824,18.9062,133000.0],["2016-07-25",18.877,19.0813,18.7991,18.8673,165700.0],["2016-07-26",18.8381,19.1592,18.7894,19.0327,219900.0],["2016-07-27",19.0327,19.5776,19.0327,19.4705,447800.0],["2016-07-28",18.5072,18.6921,17.6412,17.8358,825900.0],["2016-07-29",17.6704,17.6802,17.2909,17.3882,502900.0],["2016-08-01",17.3201,17.3201,16.9309,17.2131,352800.0],["2016-08-02",17.2423,17.2423,16.8823,17.0282,250900.0],["2016-08-03",17.0671,17.2715,16.9114,17.1839,258700.0],["2016-08-04",17.2228,17.4661,17.1158,17.1255,238900.0],["2016-08-05",17.1936,17.6704,17.1644,17.5926,253300.0],["2016-08-08",17.5926,18.0499,17.4758,17.9721,195900.0],["2016-08-09",17.9429,18.0596,17.6607,17.6899,403200.0],["2016-08-10",17.7288,17.8164,17.5439,17.6315,144700.0],["2016-08-11",17.6315,17.8845,17.6315,17.6899,184700.0],["2016-08-12",17.6802,17.8748,17.5147,17.5342,126800.0],["2016-08-15",17.6218,17.9623,17.2909,17.9526,92500.0],["2016-08-16",17.9429,18.0207,17.8456,17.9818,167800.0],["2016-08-17",17.9623,18.0499,17.8261,17.9331,132300.0],["2016-08-18",17.8942,17.9915,17.8164,17.9429,129500.0],["2016-08-19",17.9331,18.2153,17.8456,18.1472,80500.0],["2016-08-22",18.1375,18.2348,17.9915,18.1861,84500.0],["2016-08-23",18.3126,18.4002,18.2251,18.3224,88400.0],["2016-08-24",18.2834,18.3905,18.2153,18.3029,90900.0],["2016-08-25",18.2056,18.4002,18.1667,18.3905,79400.0],["2016-08-26",18.371,18.7408,18.2737,18.3515,65400.0],["2016-08-29",18.4002,18.7116,18.225,18.7116,90700.0],["2016-08-30",18.7408,19.1202,18.6921,19.0911,115000.0],["2016-08-31",19.0132,19.0521,18.4586,18.6629,215900.0],["2016-09-01",18.77,18.77,18.3126,18.6337,111100.0],["2016-09-02",18.7894,18.984,18.6921,18.9743,66900.0],["2016-09-06",19.0813,19.0813,18.4002,18.4683,171200.0],["2016-09-07",18.478,18.5948,18.3126,18.478,267900.0],["2016-09-08",18.4586,18.5072,18.2251,18.4294,252000.0],["2016-09-09",18.3807,18.3807,17.9331,17.9331,149500.0],["2016-09-12",17.7872,17.8358,17.5147,17.6607,355500.0],["2016-09-13",17.5634,17.7872,17.145,17.2131,130000.0],["2016-09-14",17.2617,17.3201,16.9114,16.9504,105400.0],["2016-09-15",16.9893,17.0963,16.7558,16.8823,157900.0],["2016-09-16",16.9017,17.2326,16.5417,16.6293,291500.0],["2016-09-19",16.7363,17.0185,16.6487,16.9601,192200.0],["2016-09-20",17.0477,17.0866,16.8628,16.9796,115600.0],["2016-09-21",16.9601,17.1839,16.8336,17.0282,758000.0],["2016-09-22",17.1936,17.5537,17.1936,17.5342,129300.0],["2016-09-23",17.5342,17.6218,17.2909,17.3299,128500.0],["2016-09-26",17.252,17.3493,16.9893,17.0379,356400.0],["2016-09-27",17.5147,18.3807,17.4758,18.371,1011800.0],["2016-09-28",18.4683,19.3635,18.0791,18.1861,397200.0],["2016-09-29",18.1959,18.2542,17.8845,17.8942,127500.0],["2016-09-30",18.0013,18.1959,17.865,18.1083,265900.0],["2016-10-03",17.9721,18.1569,17.9137,17.9915,92000.0],["2016-10-04",18.0791,18.1764,17.8358,17.8553,194800.0],["2016-10-05",17.865,18.2932,17.865,18.0499,269200.0],["2016-10-06",17.9721,18.2153,17.8845,18.0304,156800.0],["2016-10-07",18.0402,18.1959,17.6315,17.6607,151400.0],["2016-10-10",17.8066,18.0013,17.7385,17.7483,172000.0],["2016-10-11",17.7483,17.758,17.1742,17.3201,212700.0],["2016-10-12",17.3688,17.5537,17.252,17.2715,111600.0],["2016-10-13",17.145,17.2131,16.9504,17.0671,158700.0],["2016-10-14",17.1936,17.2617,16.999,17.0769,81500.0],["2016-10-17",17.0963,17.2131,17.0088,17.1061,66500.0],["2016-10-18",17.2325,17.2325,16.9406,17.0088,175900.0],["2016-10-19",17.0671,17.5147,16.892,17.3882,295500.0],["2016-10-20",17.3201,17.5245,17.2617,17.3007,91100.0],["2016-10-21",17.0866,17.2423,17.0088,17.0769,143300.0],["2016-10-24",17.1839,17.5342,17.1158,17.2909,128600.0],["2016-10-25",17.2423,17.3493,16.892,16.9504,85100.0],["2016-10-26",16.8628,17.2423,16.8433,17.1742,157000.0],["2016-10-27",17.5439,18.0986,16.7947,17.7969,287200.0],["2016-10-28",17.7093,17.9526,17.505,17.5439,189900.0],["2016-10-31",17.5634,17.612,17.0282,17.4661,273000.0],["2016-11-01",17.5634,17.7093,17.0769,17.0769,194400.0],["2016-11-02",17.0769,17.7093,17.0769,17.2715,148200.0],["2016-11-03",17.3201,17.3201,17.0088,17.0769,82100.0],["2016-11-04",17.1255,17.4174,16.9796,17.2715,188500.0],["2016-11-07",17.5147,18.1959,17.4174,18.1472,374700.0],["2016-11-08",18.1959,18.5364,17.9039,18.2445,127000.0],["2016-11-09",18.0013,19.7041,18.0013,19.6068,231500.0],["2016-11-10",19.8987,20.7258,19.8987,20.5798,194000.0],["2016-11-11",20.7744,21.115,20.3366,20.4339,401800.0],["2016-11-14",20.7744,21.115,20.2392,20.4825,233600.0],["2016-11-15",20.4825,21.0663,20.0933,20.3365,164800.0],["2016-11-16",20.2879,20.6285,20.2198,20.3852,167900.0],["2016-11-17",20.5798,20.9204,20.1906,20.6285,182300.0],["2016-11-18",20.6771,20.969,19.5484,20.6771,287400.0],["2016-11-21",20.7744,20.7744,20.2879,20.4825,147400.0],["2016-11-22",20.6285,20.6285,20.3366,20.4339,267000.0],["2016-11-23",20.4825,20.9496,20.2879,20.6771,380400.0],["2016-11-25",20.6771,21.0469,20.5312,20.8231,127100.0],["2016-11-28",20.8717,20.8717,20.3366,20.3852,263100.0],["2016-11-29",20.3852,20.4339,20.1419,20.1419,297700.0],["2016-11-30",20.4825,21.0663,20.0933,20.8717,838500.0],["2016-12-01",20.8717,21.5042,20.4825,20.8231,376700.0],["2016-12-02",20.9204,21.0663,20.5312,21.0663,262200.0],["2016-12-05",21.2609,21.5529,21.0177,21.5042,188400.0],["2016-12-06",21.6015,21.9226,21.2609,21.7475,107300.0],["2016-12-07",21.7961,22.1853,21.6015,22.0394,143000.0],["2016-12-08",22.0394,22.7205,21.9421,22.6718,151100.0],["2016-12-09",22.8665,23.2362,22.7205,23.1584,496300.0],["2016-12-12",23.0611,23.3043,22.8665,23.1584,244700.0],["2016-12-13",23.353,23.353,22.5259,22.5745,523300.0],["2016-12-14",22.4772,22.6718,21.8448,22.088,371100.0],["2016-12-15",22.1367,22.6719,21.9421,22.234,280700.0],["2016-12-16",22.088,22.5745,21.8448,22.5259,454500.0],["2016-12-19",22.5745,23.0611,22.2826,22.9638,292600.0],["2016-12-20",23.1584,23.2557,22.6719,23.1584,116100.0],["2016-12-21",23.207,23.4503,22.9638,23.353,251300.0],["2016-12-22",23.353,23.353,22.7497,22.8665,262100.0],["2016-12-23",22.8178,23.0611,22.7205,23.0124,86200.0],["2016-12-27",23.1097,23.2557,22.8665,23.1584,110100.0],["2016-12-28",23.2557,23.3627,22.7205,22.9151,88000.0],["2016-12-29",22.9638,23.1097,22.7205,22.9638,112600.0],["2016-12-30",23.0124,23.0124,22.6232,22.8665,130700.0],["2017-01-03",23.1584,23.4016,22.8665,23.0611,107300.0],["2017-01-04",23.207,23.353,22.9151,23.207,353600.0],["2017-01-05",23.1584,23.2557,22.4772,22.7205,119700.0],["2017-01-06",22.7692,22.7692,22.5259,22.6232,107300.0],["2017-01-09",22.5259,22.7205,22.234,22.234,166500.0],["2017-01-10",22.2826,22.6718,21.9421,22.4286,166800.0],["2017-01-11",22.3799,22.5259,22.2826,22.3799,148300.0],["2017-01-12",22.3313,22.3313,21.6502,21.8448,82100.0],["2017-01-13",21.2123,22.0394,21.2123,21.7475,184500.0],["2017-01-17",21.6502,21.6988,21.2609,21.2609,97500.0],["2017-01-18",21.3096,21.7475,21.2123,21.6015,86300.0],["2017-01-19",21.6988,21.7961,21.2123,21.2609,100200.0],["2017-01-20",21.3096,21.4555,20.8036,21.0177,206400.0],["2017-01-23",20.969,21.115,20.5798,20.9204,125400.0],["2017-01-24",21.0177,21.2123,20.6285,21.0663,299800.0],["2017-01-25",21.3096,21.5042,21.0177,21.0177,262200.0],["2017-01-26",21.0663,21.115,20.8717,20.9204,105300.0],["2017-01-27",20.9204,21.1636,20.8231,21.0177,108800.0],["2017-01-30",20.9204,21.0663,20.5312,20.8717,156800.0],["2017-01-31",20.7744,20.8523,20.4339,20.7258,117300.0],["2017-02-01",21.6988,21.7475,21.0663,21.115,148300.0],["2017-02-02",21.0663,21.2609,20.8717,21.115,163700.0],["2017-02-03",21.3582,21.6988,20.9204,21.6015,145600.0],["2017-02-06",21.5529,21.7961,21.1636,21.2609,133200.0],["2017-02-07",21.3096,21.5042,21.2123,21.2609,118100.0],["2017-02-08",21.2609,21.4069,21.0177,21.2609,174800.0],["2017-02-09",21.2609,21.6015,21.115,21.5042,158600.0],["2017-02-10",21.6015,21.9713,21.3582,21.8934,141000.0],["2017-02-13",21.9421,22.234,21.6502,21.8934,140700.0],["2017-02-14",21.7961,21.9907,21.6988,21.8448,174400.0],["2017-02-15",21.7961,22.1367,21.6988,22.0394,137100.0],["2017-02-16",22.0394,22.4286,21.9907,22.088,149300.0],["2017-02-17",22.1367,22.234,21.7475,21.8934,216600.0],["2017-02-21",21.9907,22.3799,21.9907,22.3313,116300.0],["2017-02-22",22.234,22.2826,21.9907,22.1853,77100.0],["2017-02-23",22.2826,22.3313,21.4555,22.088,246600.0],["2017-02-24",21.9421,22.1853,21.7475,22.1853,86500.0],["2017-02-27",22.1853,22.9151,21.9907,22.7205,246300.0],["2017-02-28",22.6232,22.7205,20.8231,21.4555,433000.0],["2017-03-01",21.9907,23.5962,21.6502,22.3799,395000.0],["2017-03-02",22.2826,22.4091,21.8253,22.0394,248100.0],["2017-03-03",21.9907,22.088,21.0663,21.1636,352100.0],["2017-03-06",20.8717,21.0663,20.0933,20.9204,247400.0],["2017-03-07",20.9204,21.1442,20.6285,20.6771,188000.0],["2017-03-08",20.8231,20.9204,20.5312,20.5312,176800.0],["2017-03-09",20.4339,20.8231,20.2684,20.3852,163500.0],["2017-03-10",20.3365,20.7744,20.2684,20.6285,119800.0],["2017-03-13",20.6285,20.8231,20.3366,20.6771,131100.0],["2017-03-14",20.5312,20.7744,20.4825,20.6285,162700.0],["2017-03-15",20.8231,21.0663,20.6771,21.0177,121000.0],["2017-03-16",21.115,21.1636,20.7744,20.8231,166400.0],["2017-03-17",20.7258,21.0663,20.4339,20.8231,329900.0],["2017-03-20",20.8231,20.969,20.5312,20.7258,183200.0],["2017-03-21",20.7258,21.0177,19.8792,19.8987,200000.0],["2017-03-22",19.9473,20.2392,19.4608,19.7527,209000.0],["2017-03-23",19.7527,20.2879,19.5581,20.2392,217100.0],["2017-03-24",20.3365,20.4339,20.0446,20.1419,147200.0],["2017-03-27",20.0446,20.4338,19.7041,20.3365,233400.0],["2017-03-28",20.2392,20.6285,20.0252,20.2392,176200.0],["2017-03-29",20.2392,20.3852,20.1906,20.2879,97100.0],["2017-03-30",20.3365,20.4825,20.1419,20.3365,427700.0],["2017-03-31",20.3852,20.3852,20.0738,20.1906,335500.0],["2017-04-03",20.2879,20.3366,19.5581,19.6068,251400.0],["2017-04-04",19.6068,19.9473,19.4608,19.6554,170600.0],["2017-04-05",19.8014,20.0933,19.5581,19.85,177500.0],["2017-04-06",19.8014,20.0446,19.7235,19.996,118900.0],["2017-04-07",19.8987,20.1419,19.8014,20.0446,128300.0],["2017-04-10",20.0933,20.4339,19.6846,19.7041,155900.0],["2017-04-11",19.6068,20.2879,19.6068,20.2392,196700.0],["2017-04-12",20.0933,20.0933,19.4122,19.5095,126300.0],["2017-04-13",19.5095,19.6068,19.2662,19.3635,210000.0],["2017-04-17",19.3635,19.7527,19.2176,19.6068,176300.0],["2017-04-18",19.5581,19.9473,19.5581,19.9473,141500.0],["2017-04-19",20.0446,20.5798,19.996,20.0933,266000.0],["2017-04-20",20.1906,20.4825,20.0933,20.3365,344700.0],["2017-04-21",20.3365,20.4825,20.1419,20.3365,301600.0],["2017-04-24",20.5312,20.9204,20.1906,20.7258,654300.0],["2017-04-25",20.9204,21.4069,20.8328,20.969,163400.0],["2017-04-26",20.8231,21.3096,20.8231,21.2123,489900.0],["2017-04-27",21.2609,22.9151,20.2879,22.7205,667700.0],["2017-04-28",22.6232,22.8178,22.1853,22.3313,287200.0],["2017-05-01",22.4772,22.6718,22.2145,22.3799,148700.0],["2017-05-02",22.4286,22.6232,22.2145,22.3313,186000.0],["2017-05-03",22.1853,22.4772,22.1367,22.234,150300.0],["2017-05-04",22.2826,22.4772,21.9907,22.1853,64100.0],["2017-05-05",22.2826,22.5259,22.1853,22.4286,246500.0],["2017-05-08",22.3313,22.5064,22.1659,22.3313,451700.0],["2017-05-09",22.3799,22.6232,22.2145,22.3313,164900.0],["2017-05-10",22.2826,22.6037,22.1367,22.3313,291800.0],["2017-05-11",22.234,22.3799,21.9907,22.3313,95800.0],["2017-05-12",22.234,22.3799,21.8934,21.8934,82800.0],["2017-05-15",21.9421,22.1853,21.7961,21.9907,139100.0],["2017-05-16",21.9907,22.2826,21.6502,21.8934,155000.0],["2017-05-17",21.5529,21.7475,20.9204,21.0663,206200.0],["2017-05-18",21.0663,21.3582,20.8231,21.2123,224300.0],["2017-05-19",21.2123,21.4361,21.0663,21.2609,104100.0],["2017-05-22",21.2609,21.6502,21.115,21.2609,74300.0],["2017-05-23",21.4069,21.4847,21.1442,21.3582,113900.0],["2017-05-24",21.3582,21.6015,21.2609,21.4555,91800.0],["2017-05-25",21.5529,21.6988,21.1636,21.1636,93000.0],["2017-05-26",21.115,21.2609,20.9204,21.2123,98300.0],["2017-05-30",21.2123,21.4555,20.8717,21.3582,120700.0],["2017-05-31",21.4555,21.4555,20.7744,21.2123,124000.0],["2017-06-01",21.3096,21.7475,21.2123,21.6988,128800.0],["2017-06-02",21.7961,22.234,21.7766,21.8448,186400.0],["2017-06-05",21.8448,21.8448,20.9204,21.0663,156700.0],["2017-06-06",20.9204,21.1636,20.7744,21.0663,126700.0],["2017-06-07",21.0177,21.0663,20.5798,21.0177,164300.0],["2017-06-08",20.969,21.6015,20.969,21.4069,183700.0],["2017-06-09",21.5042,21.7475,21.3096,21.7475,178400.0],["2017-06-12",21.6502,22.1367,21.6015,21.6988,113500.0],["2017-06-13",21.7961,22.0394,21.5334,21.7961,84600.0],["2017-06-14",21.8448,21.8448,21.0955,21.2123,166900.0],["2017-06-15",21.0177,21.2123,20.9204,21.0663,111300.0],["2017-06-16",20.8717,21.0177,20.5798,20.8717,278300.0],["2017-06-19",21.0177,21.0663,20.7258,20.8231,94700.0],["2017-06-20",20.8231,20.8231,20.4339,20.4339,123100.0],["2017-06-21",20.5312,20.6771,19.7041,19.7527,196900.0],["2017-06-22",19.8014,19.996,19.5095,19.7527,215400.0],["2017-06-23",19.8014,20.1419,19.5095,20.1419,257800.0],["2017-06-26",20.1906,20.4339,19.85,20.1419,138800.0],["2017-06-27",20.0933,20.3365,19.996,20.0446,151100.0],["2017-06-28",20.1906,20.3366,19.8987,20.0933,150200.0],["2017-06-29",20.1419,20.3365,19.7041,19.996,161600.0],["2017-06-30",20.0933,20.3852,19.996,20.2879,157200.0],["2017-07-03",20.3852,20.969,19.996,20.2879,121800.0],["2017-07-05",20.2879,20.2879,19.7819,19.996,247500.0],["2017-07-06",19.8014,20.3365,19.8014,20.2392,234800.0],["2017-07-07",20.2879,20.6285,20.0446,20.5798,130100.0],["2017-07-10",20.4825,20.8231,20.1906,20.6771,159400.0],["2017-07-11",20.6771,21.2123,19.5581,21.115,333100.0],["2017-07-12",21.2609,21.7475,21.2609,21.7475,565900.0],["2017-07-13",21.7475,21.7475,21.2609,21.3096,173400.0],["2017-07-14",21.2609,21.5529,21.2609,21.4555,103700.0],["2017-07-17",21.4069,21.8934,21.1636,21.7961,258100.0],["2017-07-18",21.6988,21.7961,21.4264,21.7475,202900.0],["2017-07-19",21.6988,21.874,21.0663,21.7475,135000.0],["2017-07-20",21.7475,21.8934,21.5334,21.6988,126800.0],["2017-07-21",21.7961,21.7961,21.5042,21.5529,288900.0],["2017-07-24",21.4555,21.6988,21.3096,21.5042,316700.0],["2017-07-25",21.6015,21.874,21.4069,21.5529,205100.0],["2017-07-26",21.5529,21.6988,21.4069,21.5529,229600.0],["2017-07-27",23.2557,23.7422,22.234,23.3043,375100.0],["2017-07-28",23.353,23.7422,23.1097,23.3043,229000.0],["2017-07-31",23.5962,23.8881,23.4989,23.6935,353500.0],["2017-08-01",23.7422,24.326,23.5962,23.9855,340400.0],["2017-08-02",23.9368,23.9368,23.2654,23.5962,214000.0],["2017-08-03",23.5476,23.6449,23.353,23.4016,180100.0],["2017-08-04",23.4016,23.5962,23.2557,23.353,194600.0],["2017-08-07",23.353,23.5476,23.0611,23.3043,246300.0],["2017-08-08",23.207,23.5476,23.1584,23.3043,196800.0],["2017-08-09",24.2774,24.2774,23.4308,23.5476,281500.0],["2017-08-10",23.4989,23.5962,23.1584,23.2557,335900.0],["2017-08-11",23.2557,23.4016,23.0124,23.2557,225400.0],["2017-08-14",23.4016,23.5476,23.0611,23.1584,122300.0],["2017-08-15",23.1584,23.4016,22.993,23.0611,179900.0],["2017-08-16",23.0611,23.4016,23.0611,23.207,114600.0],["2017-08-17",23.1097,23.3043,22.8178,22.8665,120200.0],["2017-08-18",22.6232,23.3043,22.6232,23.2557,178500.0],["2017-08-21",23.1097,23.4308,23.0124,23.3043,122500.0],["2017-08-22",23.4016,23.4989,23.207,23.3043,147100.0],["2017-08-23",23.1584,23.4016,23.1584,23.2557,127900.0],["2017-08-24",23.4503,23.4503,23.1584,23.2557,85400.0],["2017-08-25",23.3043,23.4503,23.0903,23.2557,182800.0],["2017-08-28",23.353,23.4989,23.0611,23.1584,149400.0],["2017-08-29",23.1097,23.6449,22.9638,23.5476,139100.0],["2017-08-30",23.4989,23.6254,23.353,23.353,214200.0],["2017-08-31",23.4503,23.6449,23.3335,23.5476,201000.0],["2017-09-01",23.5476,23.9368,23.4016,23.8881,104300.0],["2017-09-05",23.9368,23.9854,23.4503,23.5476,133300.0],["2017-09-06",23.5962,23.6449,23.2557,23.2557,146800.0],["2017-09-07",23.353,23.353,22.8665,23.1584,326000.0],["2017-09-08",23.1584,23.6935,22.9638,23.6449,163100.0],["2017-09-11",23.8395,24.0341,23.5962,23.9368,124200.0],["2017-09-12",23.9368,24.8904,23.9368,24.6179,151400.0],["2017-09-13",24.5206,25.7369,24.4233,25.6396,274600.0],["2017-09-14",25.6883,26.2234,25.3964,26.1748,237800.0],["2017-09-15",25.6883,26.2721,25.2991,26.2234,537800.0],["2017-09-18",26.2721,26.2721,25.591,25.6396,318800.0],["2017-09-19",25.6396,26.2234,25.3477,25.4937,141800.0],["2017-09-20",25.8342,25.9802,25.5423,25.6883,231800.0],["2017-09-21",25.7369,25.7856,25.4937,25.6883,260400.0],["2017-09-22",25.6396,25.9315,25.6396,25.9315,245900.0],["2017-09-25",25.9315,26.0775,25.7856,25.9315,93400.0],["2017-09-26",26.0288,26.4667,25.9315,26.1261,158100.0],["2017-09-27",26.3208,26.4667,25.8829,26.4181,303400.0],["2017-09-28",26.4181,26.4667,26.1261,26.2721,205200.0],["2017-09-29",26.2234,26.3694,26.1748,26.2721,142500.0],["2017-10-02",26.2234,26.8559,25.7953,26.8073,213500.0],["2017-10-03",26.8559,27.0992,26.4667,26.9046,159900.0],["2017-10-04",26.9046,27.0505,26.7781,26.9532,171500.0],["2017-10-05",27.0505,27.6344,26.7586,26.8559,114800.0],["2017-10-06",26.7586,27.1965,26.564,27.1965,128000.0],["2017-10-09",27.0992,27.323,26.8559,26.9532,110300.0],["2017-10-10",27.0992,27.1478,26.8559,27.0992,145200.0],["2017-10-11",27.0992,27.2938,26.9046,27.0992,85300.0],["2017-10-12",27.0505,27.2938,26.8559,27.0019,103500.0],["2017-10-13",27.0992,27.3424,27.0019,27.1965,88800.0],["2017-10-16",27.3911,27.4884,26.9046,27.0505,97300.0],["2017-10-17",27.0019,27.0992,26.6613,26.8073,95700.0],["2017-10-18",26.9046,27.4397,26.9046,27.3424,147300.0],["2017-10-19",27.2938,27.2938,26.8559,27.1478,109400.0],["2017-10-20",27.3911,27.7317,27.1478,27.3424,188200.0],["2017-10-23",27.2938,27.3424,27.0019,27.0505,55300.0],["2017-10-24",27.0992,27.4397,27.0019,27.0019,98800.0],["2017-10-25",26.9532,27.5176,26.5154,27.0019,82000.0],["2017-10-26",26.1748,28.0722,26.0483,26.8073,95800.0],["2017-10-27",26.8559,26.9338,25.9315,26.4667,161500.0],["2017-10-30",26.3694,26.4959,25.2991,25.6396,187500.0],["2017-10-31",25.8342,26.2234,25.6883,25.8342,152600.0],["2017-11-01",26.0775,26.3694,25.6883,25.9315,118700.0],["2017-11-02",25.8342,26.0094,25.6396,25.8342,153500.0],["2017-11-03",25.8829,26.1261,25.6883,25.8829,149700.0],["2017-11-06",25.8829,25.9802,25.445,25.591,84700.0],["2017-11-07",25.6396,25.7369,25.2018,25.591,117900.0],["2017-11-08",25.591,25.7369,25.3477,25.445,153400.0],["2017-11-09",25.2504,25.2504,24.5693,24.6666,117300.0],["2017-11-10",24.6179,24.7639,24.2579,24.326,78800.0],["2017-11-13",24.1801,24.5206,24.0341,24.2287,85100.0],["2017-11-14",24.0828,24.326,23.8395,24.2287,124400.0],["2017-11-15",24.0828,24.5693,23.8395,24.2774,163100.0],["2017-11-16",24.3747,24.9877,24.2774,24.7639,109900.0],["2017-11-17",24.5693,24.7639,24.0341,24.5693,117400.0],["2017-11-20",24.6179,25.0363,24.2774,25.0071,327400.0],["2017-11-21",25.1531,25.4937,25.0558,25.4937,142000.0],["2017-11-22",25.445,25.5423,25.2991,25.3477,95000.0],["2017-11-24",25.3964,25.3964,24.6666,24.8125,83700.0],["2017-11-27",24.8612,25.1044,24.4525,24.5206,120800.0],["2017-11-28",24.5206,25.0558,24.326,25.0558,109100.0],["2017-11-29",25.0071,25.445,24.2774,25.0558,118200.0],["2017-11-30",25.2504,25.2991,24.9098,25.2017,118400.0],["2017-12-01",25.1045,25.3477,24.1314,25.0071,145000.0],["2017-12-04",25.2504,25.5423,25.0558,25.3477,185000.0],["2017-12-05",25.3477,25.8829,25.0558,25.2017,134200.0],["2017-12-06",25.1044,25.3964,24.9585,25.2991,165500.0],["2017-12-07",25.2504,25.8829,25.2504,25.6396,317100.0],["2017-12-08",25.7369,26.1748,25.3477,25.5423,132600.0],["2017-12-11",25.591,25.7856,25.2991,25.4937,115300.0],["2017-12-12",25.5423,25.8829,25.3769,25.7856,129400.0],["2017-12-13",25.7369,26.3207,25.6883,25.9315,131900.0],["2017-12-14",26.0288,26.0288,25.2018,25.2504,158000.0],["2017-12-15",25.3477,26.1261,25.3477,26.0288,324300.0],["2017-12-18",26.2721,26.564,25.9607,26.1748,107300.0],["2017-12-19",26.1748,26.2721,25.9315,25.9802,117600.0],["2017-12-20",26.0775,26.2234,25.8829,25.9802,79400.0],["2017-12-21",26.1261,26.3207,25.8829,26.1261,80700.0],["2017-12-22",26.2721,26.418,26.0288,26.1261,167200.0],["2017-12-26",26.1748,26.4181,25.9315,26.3208,228900.0],["2017-12-27",26.3694,26.5154,26.0288,26.3694,111300.0],["2017-12-28",26.3694,26.564,26.0094,26.1748,89700.0],["2017-12-29",26.1748,26.3694,25.9315,26.0288,110900.0],["2018-01-02",26.1261,26.4667,25.9315,26.2721,111600.0],["2018-01-03",26.2721,26.2721,25.7856,26.0775,94300.0],["2018-01-04",26.1261,26.71,26.1261,26.5154,81300.0],["2018-01-05",26.564,26.8073,25.9802,26.2234,130500.0],["2018-01-08",26.1748,26.1748,25.6396,25.9315,127500.0],["2018-01-09",25.9315,26.1553,25.6883,26.0288,154200.0],["2018-01-10",26.0775,26.6613,25.9315,26.564,156500.0],["2018-01-11",26.564,27.0992,26.4181,26.9532,131800.0],["2018-01-12",27.0019,27.1478,25.3477,26.9532,63900.0],["2018-01-16",27.1478,27.6344,26.6127,26.6613,89800.0],["2018-01-17",26.7586,26.7586,26.1261,26.2234,127400.0],["2018-01-18",26.2721,26.8559,25.9315,26.058,201800.0],["2018-01-19",26.0288,27.0505,26.0288,26.6127,291300.0],["2018-01-22",26.6127,27.0505,26.2234,26.8073,92400.0],["2018-01-23",26.8559,27.2451,26.564,27.1965,102900.0],["2018-01-24",27.1478,27.1478,26.71,26.8073,102200.0],["2018-01-25",26.8559,26.9532,26.3694,26.5154,93600.0],["2018-01-26",26.6613,26.8073,26.4959,26.71,94200.0],["2018-01-29",26.6613,26.6613,26.3208,26.4181,84300.0],["2018-01-30",26.2721,26.4959,25.9607,26.3694,90000.0],["2018-01-31",26.4181,26.5154,25.8829,25.8829,171100.0],["2018-02-01",25.7369,26.2721,25.591,26.2234,117100.0],["2018-02-02",26.0775,26.0775,25.2991,25.3477,89800.0],["2018-02-05",25.2017,25.5423,23.6449,23.6935,268100.0],["2018-02-06",23.1097,23.8395,22.3313,23.5962,223400.0],["2018-02-07",23.4989,24.0341,23.4016,23.8881,92600.0],["2018-02-08",23.8881,23.8881,23.2557,23.2557,152900.0],["2018-02-09",23.4989,24.112,23.1097,23.8395,199500.0],["2018-02-12",23.9368,23.9855,22.6718,22.7692,175100.0],["2018-02-13",22.6232,23.0124,22.4286,22.6232,102400.0],["2018-02-14",22.3799,22.6719,22.088,22.3313,196100.0],["2018-02-15",22.4772,23.0124,22.4578,22.9638,99500.0],["2018-02-16",22.8665,23.3043,22.8178,23.1097,144500.0],["2018-02-20",23.0124,23.207,22.8665,23.0124,157600.0],["2018-02-21",23.1097,23.7422,23.1097,23.4989,78300.0],["2018-02-22",23.6449,23.9855,23.4989,23.7908,80500.0],["2018-02-23",23.9368,24.1801,22.9248,23.9855,68900.0],["2018-02-26",24.0341,24.7152,23.9368,24.2774,122300.0],["2018-02-27",24.1801,24.9098,23.5768,24.7152,214000.0],["2018-02-28",24.7152,25.4937,24.7152,25.2017,178700.0],["2018-03-01",25.1044,25.3477,24.8417,25.0558,166900.0],["2018-03-02",24.7639,25.0071,24.5693,24.9098,113000.0],["2018-03-05",24.6666,24.9098,22.5356,24.7639,117400.0],["2018-03-06",24.9098,25.2504,24.7152,25.2504,113200.0],["2018-03-07",25.1531,25.7856,25.0558,25.591,136900.0],["2018-03-08",25.6883,25.8829,25.3964,25.3964,132900.0],["2018-03-09",25.5423,25.9315,25.445,25.9315,163500.0],["2018-03-12",25.9802,26.0288,25.6396,25.9315,103200.0],["2018-03-13",25.9802,26.0288,25.4937,25.4937,96300.0],["2018-03-14",25.591,25.591,25.1823,25.2504,93200.0],["2018-03-15",25.3477,25.6883,25.1531,25.2991,266300.0],["2018-03-16",25.2504,25.7856,25.1045,25.3964,296800.0],["2018-03-19",25.3964,25.3964,25.0071,25.1531,125800.0],["2018-03-20",25.2018,25.6396,25.2018,25.4937,132400.0],["2018-03-21",25.5423,25.6883,25.2504,25.5423,149600.0],["2018-03-22",25.3964,25.4937,24.6179,24.6179,138400.0],["2018-03-23",24.6666,24.6666,24.0341,24.0341,182100.0],["2018-03-26",24.326,24.8612,24.0341,24.7639,167800.0],["2018-03-27",24.8125,25.0558,24.472,24.5693,176400.0],["2018-03-28",24.5693,25.1044,24.472,25.0558,120300.0],["2018-03-29",25.1044,25.8342,25.0363,25.5423,151100.0],["2018-04-02",25.4937,25.5423,24.2774,24.5693,199500.0],["2018-04-03",25.0558,26.6127,25.0558,26.564,291000.0],["2018-04-04",26.2234,27.1965,26.2234,27.0505,133100.0],["2018-04-05",27.2451,27.829,26.7392,27.5371,206400.0],["2018-04-06",27.3911,27.7803,26.9532,27.0992,197200.0],["2018-04-09",27.2938,27.2938,26.6613,26.6613,118400.0],["2018-04-10",27.0019,27.2451,26.8559,26.9532,126500.0],["2018-04-11",26.8559,26.9532,26.4472,26.564,156200.0],["2018-04-12",26.8073,26.8073,26.564,26.6127,118500.0],["2018-04-13",26.8073,26.8559,26.2234,26.3694,108500.0],["2018-04-16",26.5154,26.7586,26.4181,26.71,285100.0],["2018-04-17",26.9046,27.0019,26.2721,26.7586,190000.0],["2018-04-18",26.7586,27.0019,26.6613,26.7586,176700.0],["2018-04-19",26.6127,27.1478,26.6127,26.9532,97900.0],["2018-04-20",26.9046,27.1478,26.8365,26.9046,150600.0],["2018-04-23",26.9046,27.0505,26.1748,26.3694,155100.0],["2018-04-24",26.4667,26.9046,26.1748,26.5154,185800.0],["2018-04-25",26.4667,26.9046,26.1261,26.6613,134100.0],["2018-04-26",26.5154,28.0528,25.4937,27.5857,184600.0],["2018-04-27",27.7803,27.7803,26.5154,26.564,142600.0],["2018-04-30",26.71,26.9532,26.3207,26.3694,177200.0],["2018-05-01",26.2721,26.5154,25.8342,26.3694,95300.0],["2018-05-02",26.3207,26.5154,26.1261,26.1748,79600.0],["2018-05-03",26.0775,26.1748,25.591,25.9802,90900.0],["2018-05-04",25.8829,26.5154,25.8342,26.3694,58800.0],["2018-05-07",26.4181,26.8073,26.4181,26.6613,60600.0],["2018-05-08",26.8073,27.4884,26.418,27.4397,135800.0],["2018-05-09",27.2938,27.683,27.1965,27.6344,109600.0],["2018-05-10",27.7803,27.8776,27.6344,27.7317,92100.0],["2018-05-11",27.7317,27.9263,27.5176,27.6344,73600.0],["2018-05-14",27.7317,28.1695,26.9532,26.9532,74400.0],["2018-05-15",26.9532,27.1478,26.564,27.0019,116700.0],["2018-05-16",27.0505,27.683,27.0019,27.4397,86000.0],["2018-05-17",27.3911,27.9749,27.3911,27.9749,86200.0],["2018-05-18",28.0722,28.1695,27.5176,27.8776,116700.0],["2018-05-21",28.0236,28.3641,28.0236,28.2668,82000.0],["2018-05-22",28.3641,28.6074,28.1695,28.1695,130400.0],["2018-05-23",28.1209,28.2474,27.8776,27.9749,79700.0],["2018-05-24",27.9749,28.2668,27.8776,28.1695,65500.0],["2018-05-25",28.1695,28.2182,27.6344,27.9263,73200.0],["2018-05-29",27.7317,27.9749,27.537,27.9263,97700.0],["2018-05-30",28.0236,28.6074,27.8776,28.3641,170700.0],["2018-05-31",28.2668,28.6074,27.7608,27.829,127000.0],["2018-06-01",27.9263,28.4614,27.9263,28.4128,124600.0],["2018-06-04",28.5101,29.1426,28.3933,28.5101,156900.0],["2018-06-05",28.4128,29.2885,28.2766,29.2399,105900.0],["2018-06-06",29.1912,29.2399,28.8507,28.948,107600.0],["2018-06-07",28.9966,29.1912,28.4614,28.5101,112100.0],["2018-06-08",28.6074,29.5318,28.5587,29.0939,134200.0],["2018-06-11",29.1912,29.5804,28.7534,29.4345,103600.0],["2018-06-12",29.4345,29.4831,29.0453,29.4345,79200.0],["2018-06-13",29.3858,29.4831,29.1718,29.2885,130400.0],["2018-06-14",29.3858,29.4345,28.948,29.3372,102200.0],["2018-06-15",29.1426,29.4831,28.8312,29.4345,176500.0],["2018-06-18",29.2399,29.3858,28.802,28.8507,117400.0],["2018-06-19",28.7533,28.7533,28.1209,28.3641,159800.0],["2018-06-20",28.5101,28.5587,28.3155,28.5101,102900.0],["2018-06-21",28.5587,28.5587,28.1695,28.3155,83900.0],["2018-06-22",28.4128,28.6074,28.2182,28.5101,261600.0],["2018-06-25",28.4128,28.4614,28.1014,28.3641,99500.0],["2018-06-26",28.4128,28.7047,28.2182,28.4614,75900.0],["2018-06-27",28.5101,28.7047,28.0722,28.0722,64900.0],["2018-06-28",28.0722,28.296,27.4203,28.2182,78500.0],["2018-06-29",28.2668,28.7534,28.2182,28.6074,125600.0],["2018-07-02",28.3641,28.8507,28.1695,28.8507,98900.0],["2018-07-03",28.8993,28.9966,28.5101,28.802,44300.0],["2018-07-05",28.9966,29.2204,28.7047,29.1912,88600.0],["2018-07-06",29.2399,29.3858,28.9966,29.0939,71500.0],["2018-07-09",29.1426,29.7069,28.8507,29.5318,71500.0],["2018-07-10",29.5318,29.775,29.0939,29.2885,81000.0],["2018-07-11",29.1912,29.5318,28.4614,28.5101,72800.0],["2018-07-12",28.3641,28.4128,27.683,28.0236,108100.0],["2018-07-13",27.8776,28.5101,27.8776,28.4614,33200.0],["2018-07-16",28.5101,28.5101,27.9749,28.2182,77000.0],["2018-07-17",28.1695,28.4614,28.1695,28.3641,57100.0],["2018-07-18",28.3155,28.9966,28.1209,28.8507,112900.0],["2018-07-19",28.7534,29.3858,28.6074,29.0939,94800.0],["2018-07-20",29.0453,29.1912,28.8993,29.0453,62000.0],["2018-07-23",28.8993,29.0745,28.3155,28.3641,68200.0],["2018-07-24",28.4128,28.7533,28.1209,28.2668,76200.0],["2018-07-25",28.2182,28.656,28.1695,28.5587,54300.0],["2018-07-26",28.5587,29.0453,28.5587,28.8993,54800.0],["2018-07-27",28.8507,28.8507,28.0722,28.1695,63500.0],["2018-07-30",28.1209,28.6074,27.6149,28.0722,66300.0],["2018-07-31",28.0722,29.0453,27.9263,28.802,121600.0],["2018-08-01",28.802,29.0453,28.5101,28.9966,113400.0],["2018-08-02",28.8993,29.2399,28.1209,29.1912,261100.0],["2018-08-03",29.1426,29.2885,28.802,29.1426,142300.0],["2018-08-06",29.1912,29.3372,28.802,28.8507,126400.0],["2018-08-07",29.0939,29.8042,28.3641,29.3372,288800.0],["2018-08-08",29.5318,30.894,29.5318,30.5048,188000.0],["2018-08-09",30.4562,30.5535,29.8237,30.0183,85700.0],["2018-08-10",29.8237,30.3102,29.5318,30.0183,85600.0],["2018-08-13",30.067,30.3589,29.3858,29.4345,223400.0],["2018-08-14",29.5804,29.9988,29.5318,29.8237,155600.0],["2018-08-15",29.7264,29.7264,28.9966,29.2885,95400.0],["2018-08-16",29.4831,29.7264,29.3372,29.5318,113900.0],["2018-08-17",29.4345,30.3589,29.4345,30.3589,65800.0],["2018-08-20",30.4075,30.4075,29.5804,29.9697,97800.0],["2018-08-21",30.067,30.7481,30.067,30.3102,145300.0],["2018-08-22",30.2616,30.3589,30.0183,30.067,63400.0],["2018-08-23",30.067,30.3102,29.6777,29.775,104800.0],["2018-08-24",29.8237,29.8723,29.5318,29.7264,58900.0],["2018-08-27",29.6777,30.3102,29.6777,30.1643,85200.0],["2018-08-28",30.1643,30.4075,30.067,30.2129,81900.0],["2018-08-29",30.2129,30.6021,29.9502,30.4562,59900.0],["2018-08-30",30.4562,30.5535,29.9697,30.067,76400.0],["2018-08-31",29.9697,30.1837,29.5804,29.8723,83800.0],["2018-09-04",29.8724,29.921,29.1912,29.3858,63500.0],["2018-09-05",29.3858,29.8723,29.2885,29.775,86200.0],["2018-09-06",29.8237,30.1643,29.5804,29.8237,68200.0],["2018-09-07",29.7264,29.8237,29.4831,29.6777,97000.0],["2018-09-10",29.6777,29.921,29.5804,29.921,80800.0],["2018-09-11",29.921,30.3589,29.7264,30.2129,62500.0],["2018-09-12",30.1643,30.3589,29.8723,29.8723,53500.0],["2018-09-13",30.067,30.3589,29.6777,30.2129,44500.0],["2018-09-14",30.1643,30.6508,30.1643,30.5048,74100.0],["2018-09-17",30.5535,30.7773,30.2908,30.5535,170600.0],["2018-09-18",30.6508,30.6994,30.3102,30.3589,74500.0],["2018-09-19",30.4075,30.5535,29.9696,30.0183,107100.0],["2018-09-20",30.3102,30.6021,30.2129,30.6021,96200.0],["2018-09-21",30.6994,30.9427,30.3589,30.6994,321900.0],["2018-09-24",30.5535,30.6994,29.9696,30.2616,98600.0],["2018-09-25",30.2616,30.3589,29.9502,30.067,104400.0],["2018-09-26",30.1643,30.2616,29.6777,29.7264,128100.0],["2018-09-27",29.7264,30.1156,29.4929,29.8237,153900.0],["2018-09-28",29.7264,30.0183,29.561,29.5804,81400.0],["2018-10-01",29.7653,29.9307,29.0355,29.1134,122700.0],["2018-10-02",29.1134,29.4734,28.9382,29.3177,98000.0],["2018-10-03",29.3664,29.3664,28.5879,29.0161,130100.0],["2018-10-04",29.0063,29.3761,28.802,29.0453,76200.0],["2018-10-05",29.055,29.2885,28.7436,29.0161,264100.0],["2018-10-08",29.0063,29.3664,29.0063,29.2496,101600.0],["2018-10-09",29.1718,29.5902,28.6658,28.9966,302500.0],["2018-10-10",28.8896,28.8993,27.9749,28.0041,104400.0],["2018-10-11",27.9457,28.1695,27.0797,27.0992,76500.0],["2018-10-12",27.5371,27.6927,26.8559,27.2354,131300.0],["2018-10-15",27.0894,27.6149,26.9921,27.3814,90300.0],["2018-10-16",27.4592,28.0528,27.3035,28.0041,92700.0],["2018-10-17",28.0138,28.0138,27.5857,27.9652,78300.0],["2018-10-18",27.8484,27.8484,27.2354,27.3911,109200.0],["2018-10-19",27.3619,27.6733,27.1478,27.323,108300.0],["2018-10-22",27.3814,27.9263,27.2938,27.5565,72600.0],["2018-10-23",27.0797,27.3619,26.7878,27.1673,164300.0],["2018-10-24",27.1576,27.3327,26.7878,26.9532,273900.0],["2018-10-25",27.0895,27.4592,26.7975,27.1673,152800.0],["2018-10-26",26.8073,27.1965,25.6591,26.7002,231100.0],["2018-10-29",27.0311,27.3522,25.9996,26.6808,189000.0],["2018-10-30",27.8776,29.2788,27.2451,29.162,351100.0],["2018-10-31",29.6485,29.6485,28.2571,28.656,167900.0],["2018-11-01",28.7631,28.9869,28.6171,28.7339,135600.0],["2018-11-02",28.7533,28.948,28.549,28.656,106000.0],["2018-11-05",28.7339,29.1718,28.5296,28.5296,136100.0],["2018-11-06",28.5393,29.4247,28.5393,29.3177,116500.0],["2018-11-07",29.3566,29.7069,29.055,29.7069,87000.0],["2018-11-08",29.6972,29.8918,29.1134,29.3956,60300.0],["2018-11-09",29.2204,29.4053,26.1845,29.0939,83300.0],["2018-11-12",28.9577,29.3956,27.9263,28.6463,77300.0],["2018-11-13",28.6463,29.162,28.4906,28.8312,71900.0],["2018-11-14",29.0939,29.5318,27.9944,29.0161,91400.0],["2018-11-15",28.7825,29.3469,28.7436,29.3274,150300.0],["2018-11-16",29.0745,29.7264,28.7534,29.6388,151200.0],["2018-11-19",29.561,29.5999,28.4322,28.8507,131100.0],["2018-11-20",28.7436,29.1815,28.3447,28.4128,141200.0],["2018-11-21",28.4128,28.4128,27.4008,27.7998,156200.0],["2018-11-23",27.7219,27.9165,27.6635,27.7803,63600.0],["2018-11-26",27.8971,28.5198,27.537,27.7706,102200.0],["2018-11-27",27.7025,27.7025,27.0311,27.2354,69800.0],["2018-11-28",27.2938,28.1987,27.0895,28.1403,106900.0],["2018-11-29",28.043,28.5879,27.5954,27.8971,59100.0],["2018-11-30",27.8484,28.2863,27.6927,28.2474,102800.0],["2018-12-03",28.5587,28.656,27.9555,28.2571,89400.0],["2018-12-04",28.0528,28.8409,26.3986,26.4764,121900.0],["2018-12-06",26.1845,26.7294,26.0288,26.7197,165400.0],["2018-12-07",26.7294,27.1868,26.1553,26.4083,119600.0],["2018-12-10",26.3694,26.6905,26.1067,26.4278,132900.0],["2018-12-11",26.8073,27.0505,26.3499,26.5056,87000.0],["2018-12-12",26.7489,27.5176,26.2818,27.1381,115300.0],["2018-12-13",27.2159,27.3619,26.7878,26.9338,93100.0],["2018-12-14",26.71,27.1673,26.3305,26.5348,137000.0],["2018-12-17",26.457,27.0311,26.1943,26.5445,180200.0],["2018-12-18",26.6516,27.1089,26.1943,26.2721,225300.0],["2018-12-19",26.3791,26.5154,25.6007,25.7369,162100.0],["2018-12-20",25.7661,26.0483,25.2504,25.6883,296600.0],["2018-12-21",25.698,26.1748,25.1823,25.2699,287000.0],["2018-12-24",25.2504,25.3574,24.7639,24.9001,97700.0],["2018-12-26",24.9098,25.4742,24.5012,25.445,212300.0],["2018-12-27",25.1142,26.1651,25.1142,26.1261,162800.0],["2018-12-28",26.1164,26.5932,25.9607,26.3305,144000.0],["2018-12-31",26.3889,27.0019,25.8245,26.5543,126200.0],["2019-01-02",26.1359,26.4181,25.8148,25.951,190800.0],["2019-01-03",25.8732,25.8732,24.9098,25.3964,136200.0],["2019-01-04",25.6591,26.8462,25.6396,25.9607,198900.0],["2019-01-07",25.9607,26.2721,25.698,25.7564,159200.0],["2019-01-08",25.9413,26.5445,25.6396,25.7758,229300.0],["2019-01-09",25.8342,26.7878,25.7564,26.6516,175700.0],["2019-01-10",26.4764,26.71,26.0678,26.1943,346000.0],["2019-01-11",26.0386,26.6808,26.0386,26.2721,408800.0],["2019-01-14",26.1651,26.7586,25.9607,26.204,190400.0],["2019-01-15",26.2137,26.5932,25.9802,26.3208,120200.0],["2019-01-16",26.3791,26.7781,26.3208,26.3402,105500.0],["2019-01-17",26.2526,27.1673,26.1456,27.1381,144300.0],["2019-01-18",27.1965,27.8873,27.177,27.5468,192800.0],["2019-01-22",27.3814,27.5565,27.1478,27.3619,165700.0],["2019-01-23",27.4106,28.2279,27.1381,27.1965,258600.0],["2019-01-24",27.1673,27.5079,27.1673,27.3814,181900.0],["2019-01-25",27.5565,27.9749,27.5565,27.8192,106300.0],["2019-01-28",27.4981,27.6733,27.0505,27.2354,140300.0],["2019-01-29",27.2451,27.8387,27.1089,27.7025,115300.0],["2019-01-30",27.79,28.0333,27.3911,27.8484,113900.0],["2019-01-31",27.7803,28.2474,27.7511,28.2084,132000.0],["2019-02-01",28.2085,28.5101,27.936,28.1014,52800.0],["2019-02-04",28.1014,28.6658,27.9652,28.6658,125600.0],["2019-02-05",28.6658,29.0842,28.4906,28.802,198900.0],["2019-02-06",28.7728,29.0647,28.6852,29.0063,48900.0],["2019-02-07",28.802,28.8604,28.5198,28.8117,79800.0],["2019-02-08",28.802,28.8312,28.5587,28.7825,51900.0],["2019-02-11",28.7923,28.9966,28.6852,28.9869,51800.0],["2019-02-12",29.1815,29.6583,29.1815,29.4442,123200.0],["2019-02-13",29.4734,29.8334,29.1912,29.7848,73900.0],["2019-02-14",29.6486,30.0378,29.6194,29.7556,70000.0],["2019-02-15",29.8529,30.5048,29.3956,30.4367,95000.0],["2019-02-19",30.3102,30.8259,30.1351,30.7967,93100.0],["2019-02-20",30.787,30.933,30.4854,30.6216,120500.0],["2019-02-21",30.4854,30.7384,29.9891,30.4173,103000.0],["2019-02-22",30.5827,30.5827,29.9988,30.1156,218000.0],["2019-02-25",30.3881,30.5924,29.8432,29.8918,158900.0],["2019-02-26",29.9405,30.0086,29.6777,29.6875,99900.0],["2019-02-27",29.6291,30.3783,29.5123,30.2908,148000.0],["2019-02-28",31.2833,31.8476,30.0767,31.4584,299900.0],["2019-03-01",31.8476,31.8476,30.4756,30.7967,168300.0],["2019-03-04",30.8357,31.5946,30.7967,31.1957,246800.0],["2019-03-05",31.1373,31.1762,30.933,30.9427,56300.0],["2019-03-06",30.8648,30.9427,30.2421,30.2616,110700.0],["2019-03-07",30.3199,30.3199,29.9405,30.0961,116400.0],["2019-03-08",29.8723,30.2616,29.7653,30.0475,135900.0],["2019-03-11",30.0183,30.3783,29.9697,30.2129,112400.0],["2019-03-12",30.2129,30.4075,29.8918,30.0475,111900.0],["2019-03-13",30.1448,30.6994,30.067,30.5437,155500.0],["2019-03-14",30.5146,30.6508,30.2616,30.5048,117900.0],["2019-03-15",30.7092,31.0205,30.3978,30.4951,372800.0],["2019-03-18",30.4951,30.9232,30.3394,30.8648,125400.0],["2019-03-19",30.9524,31.0692,30.5632,30.9719,179600.0],["2019-03-20",30.894,31.0984,30.534,30.6119,151700.0],["2019-03-21",30.4659,31.0595,30.4659,30.6119,203500.0],["2019-03-22",30.5048,30.5048,28.9869,28.9966,108600.0],["2019-03-25",29.0063,29.6485,28.9382,29.4345,138200.0],["2019-03-26",29.814,30.0183,29.4345,29.7459,82300.0],["2019-03-27",29.7458,29.9988,29.5999,29.9015,66600.0],["2019-03-28",29.8918,30.1643,29.5123,29.6777,82900.0],["2019-03-29",29.8237,30.028,29.3469,29.415,127600.0],["2019-04-01",29.6291,30.1448,29.4053,29.9113,288600.0],["2019-04-02",29.921,31.0205,29.8821,30.7967,214500.0],["2019-04-03",30.8648,31.147,30.6313,30.7092,104900.0],["2019-04-04",30.6897,31.1081,30.641,31.0011,95700.0],["2019-04-05",31.04,31.546,30.9913,31.4487,169700.0],["2019-04-08",31.3124,31.5265,30.9816,31.0595,146200.0],["2019-04-09",30.8648,30.9038,30.5146,30.7092,92200.0],["2019-04-10",30.7092,31.3027,30.5437,31.186,85700.0],["2019-04-11",31.2541,31.4584,30.894,31.4584,97800.0],["2019-04-12",31.6627,31.6627,31.0595,31.1957,110200.0],["2019-04-15",31.147,31.6044,30.8843,31.507,154000.0],["2019-04-16",31.6335,31.8087,31.4292,31.5265,183000.0],["2019-04-17",31.653,31.6822,31.4098,31.4487,99700.0],["2019-04-18",31.3319,32.0325,31.3124,31.5362,243100.0],["2019-04-22",31.4681,31.76,31.0887,31.4098,194100.0],["2019-04-23",31.4487,31.8476,31.1178,31.6822,109800.0],["2019-04-24",31.1373,31.9644,30.9816,31.7406,176500.0],["2019-04-25",31.5752,31.5752,31.0205,31.1276,84500.0],["2019-04-26",31.0984,31.4,30.9135,31.3319,83400.0],["2019-04-29",31.3806,32.1298,31.3514,31.653,261300.0],["2019-04-30",32.5482,32.5482,29.9502,30.0961,305100.0],["2019-05-01",30.2226,30.5827,28.9869,30.0864,147200.0],["2019-05-02",29.9502,30.2713,29.6777,30.0864,113400.0],["2019-05-03",30.3589,30.7578,30.1156,30.4075,276800.0],["2019-05-06",30.0183,30.7384,29.2301,30.3881,149100.0],["2019-05-07",30.1448,30.2908,29.5999,29.9015,319200.0],["2019-05-08",29.9307,29.9307,29.5221,29.5415,135200.0],["2019-05-09",29.3274,29.6388,28.695,29.3858,191300.0],["2019-05-10",29.3177,29.5902,28.9188,29.5804,288300.0],["2019-05-13",29.162,29.2107,28.8701,29.0842,151300.0],["2019-05-14",29.162,29.7361,29.0355,29.5902,187500.0],["2019-05-15",29.3566,29.6388,29.1815,29.6291,106100.0],["2019-05-16",29.6388,30.1837,29.6388,29.8918,120300.0],["2019-05-17",29.6777,29.8432,29.162,29.2204,145700.0],["2019-05-20",29.0063,29.4637,28.8215,29.1134,159400.0],["2019-05-21",29.1134,29.6291,29.0161,29.5123,155200.0],["2019-05-22",29.4248,29.5804,29.2204,29.3956,140300.0],["2019-05-23",29.1912,29.1912,27.9749,28.3447,204800.0],["2019-05-24",28.549,28.7534,28.1793,28.4225,187700.0],["2019-05-28",28.5101,28.5587,28.1403,28.1793,220000.0],["2019-05-29",28.1306,28.4031,27.8776,28.2279,200400.0],["2019-05-30",28.1987,28.5393,27.8971,28.1793,179600.0],["2019-05-31",27.8484,28.0528,27.683,27.8776,126100.0],["2019-06-03",27.829,28.5198,27.829,28.3933,208100.0],["2019-06-04",28.6269,29.308,28.5587,29.2885,196400.0],["2019-06-05",29.2983,29.9599,28.5587,29.0063,107600.0],["2019-06-06",28.9771,29.1328,28.656,28.909,170400.0],["2019-06-07",29.0453,29.2301,28.8117,28.8507,92200.0],["2019-06-10",28.8993,29.0647,27.4689,28.9674,96500.0],["2019-06-11",29.055,29.3664,28.7436,28.9285,154900.0],["2019-06-12",28.8993,28.8993,28.5198,28.7144,75800.0],["2019-06-13",28.7923,29.0939,28.7923,29.0842,96100.0],["2019-06-14",29.1328,29.1328,28.5977,28.7923,89200.0],["2019-06-17",28.802,28.802,28.5393,28.6755,87500.0],["2019-06-18",28.8312,29.3761,28.8312,28.948,118300.0],["2019-06-19",28.8604,29.0939,28.8215,28.8993,112500.0],["2019-06-20",29.1426,29.3372,28.7047,29.2399,101700.0],["2019-06-21",29.0355,29.1328,28.656,28.9285,261300.0],["2019-06-24",28.9188,29.2301,28.7144,28.909,215100.0],["2019-06-25",28.909,29.3177,28.8409,29.162,154900.0],["2019-06-26",29.2691,29.4053,29.0355,29.1036,88200.0],["2019-06-27",29.2593,29.4929,28.9188,29.4637,266600.0],["2019-06-28",29.4637,30.281,29.4637,30.1351,376200.0],["2019-07-01",30.3102,30.5632,29.6777,29.9891,128900.0],["2019-07-02",30.028,30.2908,29.814,30.0864,104500.0],["2019-07-03",30.1935,30.1935,29.8042,29.8723,49800.0],["2019-07-05",29.7069,29.9405,29.2885,29.9405,81500.0],["2019-07-08",29.8042,30.0767,29.5804,29.7361,106900.0],["2019-07-09",29.5902,29.7361,29.3566,29.7264,108400.0],["2019-07-10",29.8821,29.8821,29.5804,29.6291,78500.0],["2019-07-11",29.6096,29.9015,29.0842,29.8918,395200.0],["2019-07-12",29.8723,30.5437,29.7167,30.2518,197500.0],["2019-07-15",30.2616,30.3005,29.7945,30.3005,94700.0],["2019-07-16",30.3297,30.7773,30.2226,30.4464,109300.0],["2019-07-17",30.4075,30.4075,29.6194,29.6583,87000.0],["2019-07-18",29.6485,29.7264,29.3664,29.5804,70000.0],["2019-07-19",29.4929,30.2421,29.4929,29.9307,111300.0],["2019-07-22",29.921,30.0475,29.7069,29.8529,63400.0],["2019-07-23",29.8821,30.3199,29.8821,30.1935,85700.0],["2019-07-24",30.0183,30.5048,29.9113,30.5048,108100.0],["2019-07-25",30.4562,30.6313,29.9015,29.9599,107500.0],["2019-07-26",29.9599,30.1156,29.6194,30.0475,172300.0],["2019-07-29",30.0183,30.3005,29.6096,29.7264,135900.0],["2019-07-30",28.7631,29.8723,28.296,29.814,230600.0],["2019-07-31",29.9015,30.2713,29.055,29.1815,261800.0],["2019-08-01",29.2204,29.5318,29.1036,29.2107,238600.0],["2019-08-02",29.0939,29.4734,28.8215,29.2496,97900.0],["2019-08-05",28.8798,29.0647,28.2084,28.5782,213600.0],["2019-08-06",28.6074,29.0453,28.3933,28.8409,142700.0],["2019-08-07",28.549,28.8993,28.4322,28.7144,118100.0],["2019-08-08",28.8604,29.2204,28.7533,28.8312,121100.0],["2019-08-09",28.8604,29.0453,28.1598,28.3447,77000.0],["2019-08-12",28.189,28.4809,28.1403,28.2474,81300.0],["2019-08-13",28.1695,28.7825,27.8873,28.4614,52100.0],["2019-08-14",28.0528,28.3933,27.7803,27.9068,136600.0],["2019-08-15",27.9944,28.3058,27.8387,28.1501,112100.0],["2019-08-16",28.3155,28.5101,28.2474,28.4517,64600.0],["2019-08-19",28.7047,28.9188,28.4712,28.7339,74800.0],["2019-08-20",28.7923,28.802,28.2863,28.3447,54900.0],["2019-08-21",28.3836,28.7631,28.3641,28.5782,109400.0],["2019-08-22",28.5879,28.7923,28.3447,28.4809,81100.0],["2019-08-23",28.4517,28.5296,27.7998,27.8582,145800.0],["2019-08-26",28.2084,28.2571,27.7219,28.0041,138800.0],["2019-08-27",28.1793,28.296,27.9652,27.9944,111300.0],["2019-08-28",27.9652,28.4031,27.8095,28.1501,82000.0],["2019-08-29",28.3155,28.5977,28.3155,28.5587,114100.0],["2019-08-30",28.7339,28.7339,28.3836,28.5879,80300.0],["2019-09-03",28.442,28.5296,28.0333,28.3155,143900.0],["2019-09-04",28.5879,28.6366,28.3641,28.4906,71500.0],["2019-09-05",28.7534,29.5707,28.7534,29.4637,121200.0],["2019-09-06",29.6096,29.6096,29.2593,29.308,64600.0],["2019-09-09",29.3372,29.7459,29.2301,29.5512,121900.0],["2019-09-10",29.5512,29.9794,29.4053,29.6777,99700.0],["2019-09-11",29.7945,30.5243,29.6096,30.5243,162500.0],["2019-09-12",30.6702,30.68,29.9405,30.2032,240900.0],["2019-09-13",30.4464,31.3708,30.3199,31.0789,102900.0],["2019-09-16",30.8649,31.293,30.5146,30.5243,101100.0],["2019-09-17",30.3297,30.5146,29.9015,30.4854,83400.0],["2019-09-18",30.5535,30.5535,29.7945,30.0767,143200.0],["2019-09-19",30.1545,30.3589,29.775,29.7945,97200.0],["2019-09-20",29.7653,30.174,29.7264,30.0475,297200.0],["2019-09-23",29.9113,30.1837,29.7945,29.8529,92300.0],["2019-09-24",29.8821,29.9599,29.3372,29.5318,124700.0],["2019-09-25",29.4539,30.1643,29.3858,30.1545,109000.0],["2019-09-26",30.1448,30.3102,29.7361,30.067,76300.0],["2019-09-27",30.2129,30.4464,29.8432,29.921,65400.0],["2019-09-30",30.0086,30.1643,29.7459,29.8237,200500.0],["2019-10-01",29.8529,30.2324,28.9382,29.055,80900.0],["2019-10-02",28.802,29.1036,28.3544,28.6171,106800.0],["2019-10-03",28.6269,28.7144,28.1403,28.5296,62300.0],["2019-10-04",28.442,28.802,28.3058,28.7339,68800.0],["2019-10-07",28.5587,28.7631,28.5393,28.6074,89200.0],["2019-10-08",28.5587,28.7242,28.0625,28.2571,300000.0],["2019-10-09",28.5296,28.5296,28.189,28.296,88900.0],["2019-10-10",28.4128,28.5977,28.2376,28.4809,92500.0],["2019-10-11",28.8896,29.4053,28.7436,28.7631,135100.0],["2019-10-14",28.7242,28.9382,28.2182,28.4614,82200.0],["2019-10-15",28.5685,28.8507,28.3349,28.8215,74000.0],["2019-10-16",28.7534,29.0453,28.6463,28.9188,66300.0],["2019-10-17",29.0258,29.3761,28.9577,29.3664,112500.0],["2019-10-18",29.3372,29.8529,29.1523,29.6972,119900.0],["2019-10-21",29.775,30.281,29.4831,29.9697,95700.0],["2019-10-22",30.0378,30.5243,29.9502,30.4367,127900.0],["2019-10-23",30.4367,30.4367,29.921,30.3978,121800.0],["2019-10-24",30.5146,30.6021,30.3589,30.4367,73600.0],["2019-10-25",30.4659,30.787,30.3881,30.6994,75600.0],["2019-10-28",30.8357,31.2443,30.8357,31.0011,72600.0],["2019-10-29",30.9524,31.3903,30.9524,31.3708,132400.0],["2019-10-30",31.293,31.4487,30.933,31.3125,155100.0],["2019-10-31",31.3027,31.4779,31.0303,31.4487,122500.0],["2019-11-01",31.6141,32.1785,31.5265,32.1493,87000.0],["2019-11-04",30.5535,30.5535,29.1134,29.5221,277300.0],["2019-11-05",29.2691,29.7945,29.0161,29.7653,199800.0],["2019-11-06",29.8432,29.9794,29.5902,29.8237,138000.0],["2019-11-07",30.067,30.5827,29.921,30.4562,123000.0],["2019-11-08",30.2713,30.7675,30.1059,30.4756,175900.0],["2019-11-11",30.3686,30.68,30.281,30.4562,97200.0],["2019-11-12",30.5437,30.933,30.2616,30.4659,175600.0],["2019-11-13",30.4075,30.534,29.9502,30.427,156700.0],["2019-11-14",30.3297,30.5048,29.9891,30.028,82200.0],["2019-11-15",30.2616,30.3783,30.0767,30.3589,139900.0],["2019-11-18",30.2032,30.3297,29.8237,29.9891,85000.0],["2019-11-19",29.9794,30.3005,29.7556,30.0572,465100.0],["2019-11-20",29.9113,30.3686,29.5999,29.7459,192500.0],["2019-11-21",29.7167,29.8042,29.3469,29.5123,128800.0],["2019-11-22",29.4248,29.561,29.3566,29.4929,106900.0],["2019-11-25",29.5707,30.427,29.2691,30.32,151400.0],["2019-11-26",30.2226,30.5048,29.9697,30.1935,115300.0],["2019-11-27",30.2324,30.5243,29.9307,30.427,121100.0],["2019-11-29",30.3491,30.3881,30.0767,30.1448,32500.0],["2019-12-02",30.2129,30.5632,30.0572,30.281,202900.0],["2019-12-03",30.1156,30.1156,29.775,29.921,121500.0],["2019-12-04",29.9405,30.1448,29.7167,29.7653,161500.0],["2019-12-05",29.9307,30.3394,29.8042,29.9502,142500.0],["2019-12-06",30.2713,30.5729,30.0767,30.1351,150500.0],["2019-12-09",30.1448,30.1935,29.6388,29.7556,290800.0],["2019-12-10",29.6777,29.8334,29.5512,29.7361,175600.0],["2019-12-11",29.8918,30.1643,29.6194,30.1059,79300.0],["2019-12-12",30.1059,30.7286,29.9307,30.6313,132200.0],["2019-12-13",30.6021,30.8357,30.3394,30.5924,91100.0],["2019-12-16",30.9038,31.1178,30.7189,30.7578,146200.0],["2019-12-17",30.8259,30.9816,30.6119,30.7286,125700.0],["2019-12-18",30.8746,30.8746,30.4172,30.68,91900.0],["2019-12-19",30.6216,30.933,30.3978,30.7092,145300.0],["2019-12-20",30.8357,31.0108,30.0767,30.1643,310800.0],["2019-12-23",30.1253,30.68,29.7361,30.5729,267000.0],["2019-12-24",30.6021,30.6897,30.028,30.5048,122500.0],["2019-12-26",30.5632,30.68,30.1545,30.5632,132500.0],["2019-12-27",30.6021,30.6216,30.281,30.3783,111900.0],["2019-12-30",30.427,30.5924,30.1545,30.3978,186900.0],["2019-12-31",30.4075,30.6994,30.3102,30.5632,106800.0],["2020-01-02",30.7481,30.8357,30.1935,30.3102,229800.0],["2020-01-03",30.0767,30.9913,30.0378,30.9038,225900.0],["2020-01-06",30.7578,30.8843,30.427,30.7189,170500.0],["2020-01-07",30.5729,30.7286,30.3491,30.4756,156000.0],["2020-01-08",30.4659,30.5924,30.2518,30.4951,154300.0],["2020-01-09",30.5924,30.6702,30.3491,30.4367,101600.0],["2020-01-10",30.4659,30.5048,30.1253,30.2129,109200.0],["2020-01-13",30.2032,30.3783,30.1059,30.3589,89700.0],["2020-01-14",30.281,30.4659,30.1059,30.174,121300.0],["2020-01-15",30.0961,30.5048,30.067,30.4854,185800.0],["2020-01-16",30.6605,30.9913,30.6021,30.9524,107800.0],["2020-01-17",31.147,31.147,30.6411,30.7189,98800.0],["2020-01-21",30.5729,30.641,29.8821,29.9015,92000.0],["2020-01-22",30.0086,30.1253,29.6194,29.7848,107100.0],["2020-01-23",29.6583,29.8529,29.2983,29.7459,120100.0],["2020-01-24",29.7653,29.8237,29.2496,29.4247,117500.0],["2020-01-27",28.9966,29.308,28.8993,29.0453,116900.0],["2020-01-28",29.1328,29.2399,28.9285,29.0939,96700.0],["2020-01-29",29.0453,29.2301,28.8798,28.9188,81400.0],["2020-01-30",28.6269,28.9869,28.5587,28.948,71600.0],["2020-01-31",28.7825,28.8312,27.7511,27.9555,129400.0],["2020-02-03",28.0625,28.4225,27.7609,28.0917,89700.0],["2020-02-04",28.4614,28.8604,28.1987,28.7144,122700.0],["2020-02-05",28.909,28.9188,28.442,28.5004,143100.0],["2020-02-06",28.6755,28.7242,27.9555,28.1014,97100.0],["2020-02-07",27.936,27.936,27.3133,27.6733,158100.0],["2020-02-10",27.6538,27.7998,27.3716,27.7317,69300.0],["2020-02-11",27.8387,28.1695,27.79,27.8873,72200.0],["2020-02-12",28.1111,28.1403,27.9847,27.9944,52700.0],["2020-02-13",27.936,28.1111,27.6441,27.9555,87000.0],["2020-02-14",27.9555,27.9555,27.6246,27.6733,123100.0],["2020-02-18",27.576,27.9555,27.4495,27.8679,143400.0],["2020-02-19",27.9749,28.1209,27.8387,28.043,75500.0],["2020-02-20",27.9457,28.695,27.9457,28.656,167400.0],["2020-02-21",28.7047,28.9869,28.5101,28.8507,91600.0],["2020-02-24",28.1306,28.2182,27.9165,27.9165,77300.0],["2020-02-25",27.9165,27.9263,27.1284,27.2841,167600.0],["2020-02-26",27.4689,27.8192,27.07,27.2743,120800.0],["2020-02-27",25.9315,25.9315,23.353,24.326,248300.0],["2020-02-28",23.2265,24.6666,22.7886,24.6666,350700.0],["2020-03-02",24.725,26.1748,24.725,26.0288,248000.0],["2020-03-03",25.8926,26.5932,25.4158,25.9705,352500.0],["2020-03-04",26.0094,26.3694,25.5812,26.3305,226700.0],["2020-03-05",25.7758,25.8829,24.6277,24.7444,287300.0],["2020-03-06",24.1314,24.686,23.6157,23.8103,187100.0],["2020-03-09",22.3799,22.6329,21.3777,22.1367,387700.0],["2020-03-10",22.7497,22.954,21.6307,22.7497,357200.0],["2020-03-11",22.0491,22.3702,21.8642,22.2632,340500.0],["2020-03-12",21.7377,22.9248,20.969,21.5042,403900.0],["2020-03-13",22.4189,23.5281,22.1172,22.6524,429800.0],["2020-03-16",20.8036,22.6037,20.2198,21.4361,288000.0],["2020-03-17",21.5723,24.6179,21.4166,24.6179,330200.0],["2020-03-18",24.2774,24.4136,20.9106,21.5139,381600.0],["2020-03-19",21.3972,23.8395,20.9301,22.2145,342000.0],["2020-03-20",22.1269,22.3605,20.2101,20.463,495000.0],["2020-03-23",20.7063,20.969,19.4511,20.4728,352400.0],["2020-03-24",21.4166,21.8156,20.0057,21.6015,475600.0],["2020-03-25",21.4945,22.6621,21.2415,21.2415,522900.0],["2020-03-26",21.4361,23.353,21.4361,23.3043,548600.0],["2020-03-27",22.5259,22.6621,21.3388,22.3507,269200.0],["2020-03-30",22.4383,22.6329,21.4458,21.7864,247800.0],["2020-03-31",21.5528,22.6329,21.368,22.4772,371500.0],["2020-04-01",21.5723,23.4016,21.0177,21.4069,367000.0],["2020-04-02",21.6112,22.9151,21.3874,21.8253,271900.0],["2020-04-03",21.6988,22.0005,21.1636,21.7961,244400.0],["2020-04-06",22.487,22.7886,22.0005,22.5454,263000.0],["2020-04-07",22.9735,23.4989,22.5843,22.7302,260600.0],["2020-04-08",22.8081,23.4406,22.5551,22.9832,228100.0],["2020-04-09",23.4503,24.4817,23.1681,24.4136,262200.0],["2020-04-13",24.2287,24.2287,23.1292,23.353,133500.0],["2020-04-14",24.0146,24.0146,23.1097,23.5573,159400.0],["2020-04-15",22.847,22.9151,21.7572,22.0199,245200.0],["2020-04-16",22.0004,22.3897,21.0761,21.9129,274900.0],["2020-04-17",22.6135,23.2362,22.4189,22.8178,148700.0],["2020-04-20",22.3118,22.8762,22.1269,22.4578,128800.0],["2020-04-21",21.8545,22.1075,21.3582,21.4653,128200.0],["2020-04-22",21.8448,22.0588,21.5431,21.7669,187100.0],["2020-04-23",21.9031,22.4772,21.7766,22.0588,202900.0],["2020-04-24",22.088,22.6329,21.7085,22.0491,82500.0],["2020-04-27",22.2632,23.1876,22.088,22.9638,297300.0],["2020-04-28",23.5573,24.1801,23.4892,23.9757,171600.0],["2020-04-29",24.686,25.6883,24.5304,25.192,179900.0],["2020-04-30",24.4428,25.5326,22.8762,23.1973,208600.0],["2020-05-01",22.6232,22.8275,21.9713,22.5356,180800.0],["2020-05-04",21.9713,22.4967,21.7475,22.4383,149600.0],["2020-05-05",22.8762,23.3238,22.2924,22.2924,182700.0],["2020-05-06",22.4189,22.4189,21.4458,21.475,115400.0],["2020-05-07",21.6696,21.8545,21.1831,21.4264,268700.0],["2020-05-08",21.8934,22.5843,21.7377,22.3799,177500.0],["2020-05-11",22.0004,22.0491,20.8231,20.9009,453100.0],["2020-05-12",20.9885,20.9885,19.6652,19.8111,225100.0],["2020-05-13",19.6068,19.7041,18.6532,18.8673,403700.0],["2020-05-14",18.478,19.0619,17.5634,19.0327,426900.0],["2020-05-15",19.0035,19.5873,18.5851,19.3343,202700.0],["2020-05-18",20.1809,21.5918,20.1809,21.5237,377800.0],["2020-05-19",21.4264,21.4264,20.5506,20.5604,195300.0],["2020-05-20",20.9496,21.6988,20.9496,21.6112,192300.0],["2020-05-21",21.6015,22.1075,21.4653,21.621,336400.0],["2020-05-22",21.7377,21.8448,21.1247,21.582,90800.0],["2020-05-26",22.3021,22.9151,22.2534,22.3799,261900.0],["2020-05-27",22.9638,23.3141,22.7789,23.1389,229200.0],["2020-05-28",23.4892,23.7714,22.7205,22.8665,172600.0],["2020-05-29",22.5843,23.207,22.1269,23.0124,263000.0],["2020-06-01",23.1973,23.1973,22.487,22.5064,222900.0],["2020-06-02",22.6816,23.1778,22.3799,22.8178,105800.0],["2020-06-03",23.2265,23.6935,23.1,23.4308,111000.0],["2020-06-04",23.2168,23.8784,22.8859,23.8395,148700.0],["2020-06-05",24.9585,25.3866,24.6179,25.2017,232600.0],["2020-06-08",25.5715,25.805,24.7736,24.9098,147200.0],["2020-06-09",24.0536,24.7931,23.4697,24.5109,186200.0],["2020-06-10",24.4136,24.4136,23.2654,23.4308,110200.0],["2020-06-11",22.4286,22.4286,21.5529,22.234,299100.0],["2020-06-12",23.1876,23.1876,21.8448,22.487,241300.0],["2020-06-15",21.9518,22.5745,21.4264,22.4578,159300.0],["2020-06-16",23.2946,23.2946,22.4383,22.7789,126800.0],["2020-06-17",22.7302,22.7302,21.9615,22.0783,163900.0],["2020-06-18",21.9031,22.2437,21.7183,21.9907,267600.0],["2020-06-19",22.2437,22.8178,21.5529,22.3313,557500.0],["2020-06-22",22.1367,22.5551,21.6599,22.4772,232000.0],["2020-06-23",22.7983,22.7983,21.9421,22.0783,168800.0],["2020-06-24",21.8156,21.8545,21.1442,21.4458,136900.0],["2020-06-25",21.3485,22.0296,20.8523,22.0199,192400.0],["2020-06-26",22.0199,22.1951,21.6599,22.0783,500400.0],["2020-06-29",22.5356,23.6643,22.3216,23.1681,189400.0],["2020-06-30",23.0221,23.7325,22.9346,23.3043,219900.0],["2020-07-01",23.4114,23.4892,21.6891,22.7983,124800.0],["2020-07-02",23.2849,23.6254,22.8859,22.9638,88400.0],["2020-07-06",23.4114,23.7617,23.207,23.3627,123600.0],["2020-07-07",23.1486,23.353,22.7108,22.8373,151700.0],["2020-07-08",22.7983,22.9248,22.2145,22.6816,207000.0],["2020-07-09",22.5745,23.3724,21.8642,22.1659,151900.0],["2020-07-10",22.2145,22.6718,22.0588,22.6329,192000.0],["2020-07-13",22.9638,23.3043,22.5064,22.8275,95300.0],["2020-07-14",22.8275,23.9563,22.5648,23.5768,130000.0],["2020-07-15",24.1119,24.4233,23.8103,23.8492,167300.0],["2020-07-16",23.7908,24.1314,23.6254,23.82,89300.0],["2020-07-17",23.8006,24.4622,23.0319,23.606,87200.0],["2020-07-20",23.4308,23.4503,22.8275,23.1486,76200.0],["2020-07-21",23.3822,23.8979,23.353,23.5184,123500.0],["2020-07-22",23.3432,23.567,23.2459,23.4989,81300.0],["2020-07-23",23.4308,24.1217,23.4308,24.1119,116500.0],["2020-07-24",24.0438,24.0633,23.5865,23.7908,130300.0],["2020-07-27",23.7519,24.0828,23.5379,24.0633,71300.0],["2020-07-28",24.0049,24.2482,23.6643,24.0438,304900.0],["2020-07-29",24.1314,24.6471,24.112,24.2287,218000.0],["2020-07-30",24.2287,24.978,23.3432,23.4989,828000.0],["2020-07-31",23.4114,24.0925,22.341,22.7692,221600.0],["2020-08-03",22.8762,23.3919,22.7302,23.1486,199400.0],["2020-08-04",22.993,23.1292,22.3897,22.993,173700.0],["2020-08-05",23.1486,23.3238,22.954,23.1389,210900.0],["2020-08-06",23.2265,23.8784,23.1,23.4503,297100.0],["2020-08-07",23.3043,24.4331,23.1973,24.4039,185600.0],["2020-08-10",24.4136,25.5715,24.4136,25.2407,173500.0],["2020-08-11",25.5423,26.1651,25.5034,25.7272,155600.0],["2020-08-12",26.0191,26.2137,25.2893,25.4937,96100.0],["2020-08-13",25.4061,25.5034,24.579,24.9877,127300.0],["2020-08-14",24.7444,25.3672,24.6277,25.2309,102400.0],["2020-08-17",25.2991,25.4353,24.6958,25.0363,117600.0],["2020-08-18",24.9488,24.9488,24.2774,24.4039,172000.0],["2020-08-19",24.4331,24.6958,24.3552,24.4136,88500.0],["2020-08-20",24.1119,24.5693,23.82,24.2774,128900.0],["2020-08-21",24.1411,24.4136,24.0828,24.3455,113200.0],["2020-08-24",24.5109,25.1142,24.2968,25.0753,135100.0],["2020-08-25",25.1823,25.2601,24.8515,25.1823,232400.0],["2020-08-26",25.1434,25.1434,24.6763,24.9098,208600.0],["2020-08-27",25.0363,25.2407,24.8709,25.0461,113600.0],["2020-08-28",25.192,25.2115,24.9001,25.0655,92300.0],["2020-08-31",24.9877,24.9877,24.5693,24.5985,180200.0],["2020-09-01",24.5693,25.085,24.5693,25.0558,102200.0],["2020-09-02",25.0363,25.552,25.0071,25.3769,149400.0],["2020-09-03",25.445,25.5034,24.5693,24.6471,145400.0],["2020-09-04",25.085,25.231,24.5693,24.6179,164900.0],["2020-09-08",24.5693,25.0753,23.9368,24.0438,200500.0],["2020-09-09",24.1314,24.7444,23.7617,23.9368,138000.0],["2020-09-10",23.8881,24.0438,23.0221,23.1778,146800.0],["2020-09-11",23.1584,23.207,22.6718,22.8762,200700.0],["2020-09-14",22.9346,23.0708,22.74,22.8081,130500.0],["2020-09-15",22.8567,24.0049,22.3897,22.7692,107800.0],["2020-09-16",22.7789,24.1314,22.5843,23.1584,423500.0],["2020-09-17",22.8762,23.5573,22.5648,23.1194,192700.0],["2020-09-18",23.4989,23.5768,22.9346,23.1292,390800.0],["2020-09-21",22.7108,22.9248,21.874,22.1756,278400.0],["2020-09-22",22.2145,22.6037,22.0199,22.5356,212300.0],["2020-09-23",22.487,22.8178,22.0491,22.2243,246600.0],["2020-09-24",22.2145,22.487,21.8156,22.1172,114500.0],["2020-09-25",21.9421,22.3702,21.835,22.2048,180300.0],["2020-09-28",22.448,22.8567,22.234,22.5162,103300.0],["2020-09-29",22.5259,22.5745,21.9615,22.1561,169200.0],["2020-09-30",22.2048,22.4675,21.9518,22.1853,254600.0],["2020-10-01",22.2048,22.4383,22.0588,22.4286,157000.0],["2020-10-02",22.0005,22.9735,22.0005,22.8373,140000.0],["2020-10-05",23.0319,23.3432,22.847,23.1,100400.0],["2020-10-06",23.2362,23.4308,22.8081,22.8957,103500.0],["2020-10-07",23.0611,23.5281,22.954,23.4308,148900.0],["2020-10-08",23.6352,24.073,23.4406,23.8395,77900.0],["2020-10-09",24.0341,24.2579,23.9271,24.0633,64300.0],["2020-10-12",24.0633,24.4622,23.8492,24.2774,79300.0],["2020-10-13",24.0244,24.4428,23.4697,23.6254,88300.0],["2020-10-14",23.5476,23.8881,23.2167,23.5379,98600.0],["2020-10-15",23.3627,24.0438,22.7302,23.9173,86000.0],["2020-10-16",23.8298,24.5498,23.4114,24.4039,102300.0],["2020-10-19",24.5595,24.725,24.2287,24.4622,84000.0],["2020-10-20",24.7152,24.7152,24.2093,24.3066,119300.0],["2020-10-21",24.4039,24.8125,24.073,24.3357,115900.0],["2020-10-22",24.4817,24.8709,24.1606,24.5012,139500.0],["2020-10-23",24.6277,24.8806,24.4817,24.8417,132700.0],["2020-10-26",24.4622,24.4622,23.8881,24.2968,141600.0],["2020-10-27",24.1898,24.1898,23.1973,23.2654,115700.0],["2020-10-28",22.7983,23.207,22.6329,22.9735,116200.0],["2020-10-29",22.8081,23.4016,22.2048,23.2459,121800.0],["2020-10-30",23.2362,24.1314,22.5454,23.6741,150500.0],["2020-11-02",24.0438,24.5109,23.8784,24.4136,122200.0],["2020-11-03",24.832,25.4353,24.8125,25.3964,133900.0],["2020-11-04",24.939,25.0169,24.5693,24.9488,257200.0],["2020-11-05",25.0266,25.8926,25.0266,25.192,115600.0],["2020-11-06",25.3088,25.7467,24.1898,24.219,96600.0],["2020-11-09",26.0386,27.4981,26.0386,26.9143,161600.0],["2020-11-10",27.2257,28.2182,27.1089,27.9263,188400.0],["2020-11-11",27.9263,27.9263,26.7392,27.0116,81600.0],["2020-11-12",26.7781,26.7781,25.6785,26.0094,171300.0],["2020-11-13",26.2332,26.6808,26.0191,26.4764,80000.0],["2020-11-16",27.0797,27.3522,26.9435,27.2549,242700.0],["2020-11-17",26.7781,27.7511,26.7392,27.5176,132200.0],["2020-11-18",27.6441,27.8679,27.1478,27.2451,100900.0],["2020-11-19",27.1381,27.3716,26.3889,26.7586,95500.0],["2020-11-20",26.4862,26.6224,25.5131,26.0094,130900.0],["2020-11-23",26.1748,26.6224,25.8537,26.5154,131500.0],["2020-11-24",26.8267,27.6927,26.4278,27.4981,130600.0],["2020-11-25",27.3522,27.7122,26.6516,27.4203,189200.0],["2020-11-27",27.3911,27.3911,26.4083,26.9338,69500.0],["2020-11-30",26.6516,26.8365,25.844,26.0094,176600.0],["2020-12-01",26.3889,27.829,26.1164,26.8073,174500.0],["2020-12-02",26.7878,27.0116,26.1359,26.8559,124400.0],["2020-12-03",26.8073,27.4106,26.6127,27.3522,141700.0],["2020-12-04",27.6344,28.8215,27.0895,28.7631,154100.0],["2020-12-07",28.8312,29.162,27.7998,29.0842,513400.0],["2020-12-08",29.055,29.6583,29.0355,29.5026,182700.0],["2020-12-09",29.8334,30.1935,29.3177,30.1059,131900.0],["2020-12-10",29.415,30.5243,29.2593,30.3005,561400.0],["2020-12-11",29.8237,30.3005,29.6388,30.2129,125400.0],["2020-12-14",30.4659,30.4951,29.4831,29.6485,164800.0],["2020-12-15",30.0572,30.1059,29.4831,30.0183,163500.0],["2020-12-16",30.1935,30.1935,29.2593,29.5512,162300.0],["2020-12-17",29.6972,29.7264,29.3274,29.6291,188200.0],["2020-12-18",29.7361,30.3005,29.2983,30.0183,859400.0],["2020-12-21",29.7069,30.3881,28.8117,29.3956,211500.0],["2020-12-22",29.668,30.641,28.9577,30.4854,269500.0],["2020-12-23",30.787,30.9622,30.2616,30.6508,158400.0],["2020-12-24",30.7189,31.186,30.2713,31.1762,176200.0],["2020-12-28",31.4487,32.1103,30.7384,31.4389,234100.0],["2020-12-29",31.4779,31.4779,30.9038,31.3903,290000.0],["2020-12-30",31.6433,31.7114,30.5632,30.8162,198100.0],["2020-12-31",30.933,31.0205,30.5729,30.8162,105000.0],["2021-01-04",31.0497,31.0595,30.0183,30.2129,129800.0],["2021-01-05",30.1643,30.5827,30.1545,30.4075,115700.0],["2021-01-06",30.9816,32.0422,30.9816,31.8476,288000.0],["2021-01-07",32.0617,32.6066,31.76,32.4509,106400.0],["2021-01-08",32.772,32.7915,31.2249,31.6822,202500.0],["2021-01-11",31.3125,32.305,31.3125,32.2466,87800.0],["2021-01-12",32.4898,34.1148,31.7795,33.2196,232000.0],["2021-01-13",33.1223,33.8618,32.2563,32.9763,163000.0],["2021-01-14",33.0931,33.4434,32.8012,33.2488,145900.0],["2021-01-15",32.6747,33.278,32.6747,32.9471,159300.0],["2021-01-19",33.278,33.8521,32.5871,32.7817,151700.0],["2021-01-20",32.6552,32.9569,32.3244,32.7525,152100.0],["2021-01-21",32.8985,33.0542,32.2174,32.6747,343400.0],["2021-01-22",32.4217,33.5213,32.1395,33.2975,249900.0],["2021-01-25",33.0931,33.0931,31.3903,31.6822,219500.0],["2021-01-26",31.9157,32.2855,31.7309,31.8671,182700.0],["2021-01-27",30.8259,31.8865,30.2324,30.534,403200.0],["2021-01-28",30.894,32.1298,30.5243,31.4,167400.0],["2021-01-29",31.3806,32.8888,30.5827,30.7967,197500.0],["2021-02-01",31.04,31.5362,30.3686,31.3806,301200.0],["2021-02-02",31.6627,32.1103,31.0789,31.906,146900.0],["2021-02-03",31.7503,32.1103,31.4,31.8865,94600.0],["2021-02-04",32.1006,32.412,31.7017,32.1785,67200.0],["2021-02-05",32.412,32.7234,31.9352,32.519,57800.0],["2021-02-08",32.8693,33.0737,32.3341,32.918,94700.0],["2021-02-09",32.772,32.772,32.3439,32.5969,72200.0],["2021-02-10",32.412,32.7428,32.1103,32.519,103300.0],["2021-02-11",32.4412,33.3947,32.3633,32.7623,327200.0],["2021-02-12",32.5385,33.6672,32.5385,33.5796,66500.0],["2021-02-16",33.7645,34.29,33.3558,33.7159,133700.0],["2021-02-17",33.4921,34.2802,33.4921,34.0856,137100.0],["2021-02-18",33.9883,34.2218,33.5018,33.9494,364600.0],["2021-02-19",34.0953,34.757,34.0564,34.6889,113600.0],["2021-02-22",34.4164,34.6597,34.2997,34.5527,125400.0],["2021-02-23",34.5332,35.117,34.1343,34.9614,132500.0],["2021-02-24",35.2533,35.6328,34.7765,34.7765,226500.0],["2021-02-25",34.8543,35.0197,33.5894,33.7061,215200.0],["2021-02-26",33.4921,33.891,31.76,32.6844,279900.0],["2021-03-01",33.3558,33.638,32.7817,32.8207,261300.0],["2021-03-02",32.6552,32.6844,31.0497,31.0497,325100.0],["2021-03-03",30.9232,31.5168,30.9232,31.2249,279900.0],["2021-03-04",31.3222,31.4098,30.3783,30.8357,207700.0],["2021-03-05",31.0497,31.4973,30.4951,31.4,253700.0],["2021-03-08",31.4876,32.4314,30.7578,31.8574,243000.0],["2021-03-09",32.1201,32.6163,31.5946,31.8379,163100.0],["2021-03-10",32.1493,32.665,31.8671,32.1882,605300.0],["2021-03-11",32.4509,32.626,32.013,32.2563,299300.0],["2021-03-12",32.4704,33.4531,32.0228,32.3147,597300.0],["2021-03-15",32.1395,32.3147,31.3903,31.6238,210900.0],["2021-03-16",31.5849,31.8476,31.0887,31.293,224400.0],["2021-03-17",31.1568,31.8573,30.7967,31.5557,161800.0],["2021-03-18",31.6044,32.519,31.2249,31.5362,165500.0],["2021-03-19",31.2833,31.7114,30.7578,31.3611,446100.0],["2021-03-22",31.3124,31.6822,30.1643,30.5535,142100.0],["2021-03-23",30.3102,30.7675,29.3274,29.6291,130400.0],["2021-03-24",29.8432,30.68,29.4345,29.5123,150700.0],["2021-03-25",29.2788,30.0378,28.9577,29.9599,146700.0],["2021-03-26",30.281,30.4951,29.8237,30.174,180300.0],["2021-03-29",29.9405,30.5243,29.4442,29.4637,211800.0],["2021-03-30",29.4247,30.2421,29.0939,29.921,140300.0],["2021-03-31",29.9113,30.68,29.4053,29.5026,179800.0],["2021-04-01",29.5804,29.9405,29.3274,29.7459,151900.0],["2021-04-05",29.9794,30.2129,29.6291,30.1448,157500.0],["2021-04-06",30.1545,30.6411,30.1545,30.2908,127700.0],["2021-04-07",30.2518,30.5048,29.6194,29.7459,161300.0],["2021-04-08",29.7556,30.1156,29.4539,29.814,87200.0],["2021-04-09",29.9307,30.0767,29.7653,29.9988,59300.0],["2021-04-12",30.1156,30.3783,30.0475,30.281,56100.0],["2021-04-13",30.1935,30.1935,29.5221,29.561,67300.0],["2021-04-14",29.5804,30.3394,29.2983,30.1448,108900.0],["2021-04-15",30.2908,30.6897,29.8626,30.1935,61000.0],["2021-04-16",30.3394,30.6119,30.0475,30.3881,123000.0],["2021-04-19",30.4562,30.7578,29.7945,30.0961,127500.0],["2021-04-20",29.9599,30.1545,29.415,29.7069,134600.0],["2021-04-21",29.6096,30.68,29.6096,30.0572,84400.0],["2021-04-22",30.1351,30.2518,29.8334,29.921,124800.0],["2021-04-23",30.0767,30.7189,29.8334,30.4951,112000.0],["2021-04-26",30.5243,31.1081,30.2324,30.3491,149400.0],["2021-04-27",30.427,30.4562,29.8626,30.3686,119200.0],["2021-04-28",30.3199,30.8648,30.2226,30.6119,148600.0],["2021-04-29",30.6411,32.052,29.7361,31.9644,186100.0],["2021-04-30",31.9644,31.9936,30.8357,30.9816,209300.0],["2021-05-03",31.3806,31.799,31.1178,31.6919,145100.0],["2021-05-04",31.6433,31.8574,31.1373,31.6822,95700.0],["2021-05-05",31.6627,31.6919,31.0984,31.5265,84700.0],["2021-05-06",31.5849,32.6066,31.5557,32.5482,136300.0],["2021-05-07",32.4315,32.9958,32.1395,32.6553,99800.0],["2021-05-10",32.772,32.9861,32.1785,32.1882,92600.0],["2021-05-11",31.7892,32.1201,31.5071,31.653,100800.0],["2021-05-12",31.5654,31.8379,30.7286,30.8162,131900.0],["2021-05-13",30.8746,32.1395,30.8746,31.906,111900.0],["2021-05-14",32.1687,32.3925,31.9838,32.2758,110500.0],["2021-05-17",32.1979,32.7136,31.9936,32.6261,89200.0],["2021-05-18",32.7039,32.7331,31.7698,31.799,86100.0],["2021-05-19",31.4195,31.5168,30.9038,31.4292,75100.0],["2021-05-20",31.3416,31.7017,31.1568,31.546,91900.0],["2021-05-21",31.8865,32.2758,31.6919,31.8865,116100.0],["2021-05-24",31.8768,31.8963,31.3319,31.6627,75700.0],["2021-05-25",31.7892,31.7892,31.0303,31.0303,178100.0],["2021-05-26",31.0205,31.5849,30.5535,31.0789,136200.0],["2021-05-27",31.4195,31.9838,31.4195,31.6919,135400.0],["2021-05-28",31.906,31.906,31.2735,31.546,96800.0],["2021-06-01",31.8476,32.3925,31.8476,32.2855,123100.0],["2021-06-02",32.3536,32.3925,31.5362,31.7892,168900.0],["2021-06-03",31.7503,31.9255,31.3514,31.8087,68200.0],["2021-06-04",31.8573,31.906,31.4292,31.6335,85700.0],["2021-06-07",31.7309,31.7309,31.2638,31.5654,100100.0],["2021-06-08",31.5557,31.8184,31.147,31.7114,74000.0],["2021-06-09",31.5071,31.8282,31.2054,31.293,71100.0],["2021-06-10",31.4779,31.5752,30.6702,30.7092,75800.0],["2021-06-11",30.9038,31.1373,30.787,31.1081,83700.0],["2021-06-14",31.1373,32.1298,30.4756,30.7967,98400.0],["2021-06-15",30.933,31.6919,30.7189,31.3027,103000.0],["2021-06-16",31.3611,31.4097,30.8454,31.4,88300.0],["2021-06-17",31.3806,31.5265,30.2908,30.6216,114800.0],["2021-06-18",30.067,30.3297,29.7167,29.7653,577300.0],["2021-06-21",30.0767,30.2908,29.7167,29.921,359200.0],["2021-06-22",29.9696,30.2226,29.308,29.4734,306800.0],["2021-06-23",29.6096,29.8918,29.3177,29.5221,344800.0],["2021-06-24",29.5707,30.8162,29.3566,29.9405,884500.0],["2021-06-25",30.0864,30.8162,29.0355,29.415,862300.0],["2021-06-28",29.3274,29.4637,28.9188,29.2009,232500.0],["2021-06-29",29.3566,29.4248,29.1426,29.1815,143000.0],["2021-06-30",28.9966,29.6875,28.909,29.5123,199600.0],["2021-07-01",29.7459,29.7848,29.4637,29.4734,93100.0],["2021-07-02",29.4929,29.8821,28.802,28.8215,127600.0],["2021-07-06",28.8117,28.8117,27.8776,28.2376,109900.0],["2021-07-07",28.1209,28.4906,27.9263,28.2668,103300.0],["2021-07-08",27.7998,28.3739,27.7414,27.8484,123100.0],["2021-07-09",28.189,29.0647,28.189,29.0161,150400.0],["2021-07-12",28.8507,29.5804,28.656,29.5804,164300.0],["2021-07-13",29.4734,29.7264,29.1523,29.4442,159700.0],["2021-07-14",29.5902,29.8724,29.0063,29.0647,183400.0],["2021-07-15",28.8117,28.9869,28.4517,28.656,81300.0],["2021-07-16",28.8798,28.8798,28.0138,28.1014,149400.0],["2021-07-19",27.5273,27.8387,27.1089,27.3035,242000.0],["2021-07-20",27.4495,28.9772,27.3327,28.6658,217800.0],["2021-07-21",28.9188,29.6194,28.909,29.5707,225200.0],["2021-07-22",29.5804,30.1253,29.2983,29.9988,219400.0],["2021-07-23",30.2518,30.6897,29.668,30.5437,141100.0],["2021-07-26",30.6021,31.8379,30.6021,31.6725,175600.0],["2021-07-27",31.5362,32.1201,31.1373,31.5362,196800.0],["2021-07-28",31.7017,32.4801,31.2346,32.305,264100.0],["2021-07-29",32.5969,33.1807,32.2076,32.6261,163900.0],["2021-07-30",32.4898,33.0834,31.7795,31.8379,125000.0],["2021-08-02",32.1493,32.9277,31.1081,31.2638,127300.0],["2021-08-03",31.4681,31.7211,30.2713,30.6605,121200.0],["2021-08-04",30.281,30.4854,30.1545,30.174,93600.0],["2021-08-05",30.2616,30.6216,30.1059,30.6119,85400.0],["2021-08-06",30.4854,32.1103,30.4854,30.8648,82600.0],["2021-08-09",30.6897,31.1373,29.9891,30.0378,96100.0],["2021-08-10",29.9599,31.546,29.1523,31.4876,237000.0],["2021-08-11",31.7309,32.3341,30.8259,31.3125,91600.0],["2021-08-12",31.4097,31.4097,30.9135,31.1568,59600.0],["2021-08-13",31.147,31.4487,30.8357,31.0595,42400.0],["2021-08-16",30.8551,31.1373,30.4562,30.8259,56400.0],["2021-08-17",30.534,30.8746,30.1935,30.5827,74500.0],["2021-08-18",30.4367,30.8551,30.1351,30.32,75300.0],["2021-08-19",29.9891,30.281,29.7361,30.2226,79100.0],["2021-08-20",30.2032,30.7286,29.9113,30.3881,82500.0],["2021-08-23",30.7481,30.7578,30.2713,30.3297,93100.0],["2021-08-24",30.5632,31.0205,30.1448,30.6313,69700.0],["2021-08-25",30.7773,30.9427,29.3566,30.6508,75400.0],["2021-08-26",30.68,30.7481,30.3686,30.7189,86500.0],["2021-08-27",30.9135,31.6822,30.9135,31.2443,152900.0],["2021-08-30",31.5168,31.6919,31.2346,31.4876,60800.0],["2021-08-31",31.5071,31.5071,31.0886,31.2443,64300.0],["2021-09-01",31.3124,31.5946,31.0205,31.3806,62700.0],["2021-09-02",31.3708,31.4389,30.894,31.1373,111300.0],["2021-09-03",31.1665,31.3027,30.9038,30.9622,50500.0],["2021-09-07",30.8746,30.8746,29.9502,30.067,59600.0],["2021-09-08",28.1987,30.4075,28.1987,30.0475,76100.0],["2021-09-09",30.1837,30.3978,29.668,29.6875,81600.0],["2021-09-10",29.8626,29.9113,28.6658,28.7436,89100.0],["2021-09-13",29.0647,29.2885,28.6561,29.2301,83100.0],["2021-09-14",29.3956,29.5318,28.6658,28.802,70700.0],["2021-09-15",28.7825,29.2593,28.7436,29.1912,87700.0],["2021-09-16",29.2399,29.2399,28.2766,28.9966,116200.0],["2021-09-17",29.1036,29.2204,28.2766,29.1036,412100.0],["2021-09-20",28.4809,28.6463,27.9749,28.3544,121900.0],["2021-09-21",28.5782,28.5782,27.8095,27.9165,108100.0],["2021-09-22",28.1695,28.6463,27.9944,28.2571,77600.0],["2021-09-23",28.4128,29.4539,28.1209,29.2009,77000.0],["2021-09-24",28.9869,29.7848,28.8604,29.1426,78000.0],["2021-09-27",29.3177,30.4562,29.1912,30.0767,81600.0],["2021-09-28",30.1643,30.3491,29.5512,29.921,90500.0],["2021-09-29",29.8723,30.6897,29.7069,30.5729,119200.0],["2021-09-30",30.6119,31.799,30.6119,31.4876,281700.0],["2021-10-01",31.5265,32.0422,31.0205,31.5849,118000.0],["2021-10-04",31.7017,31.7017,30.9816,31.1276,83500.0],["2021-10-05",31.3222,31.8671,30.4854,31.8671,77000.0],["2021-10-06",31.546,31.546,30.5632,31.3319,83800.0],["2021-10-07",31.6336,32.2758,31.3611,32.1006,56300.0],["2021-10-08",32.1493,32.3341,31.9936,32.0422,37200.0],["2021-10-11",32.1882,32.3536,31.6044,31.6044,39700.0],["2021-10-12",31.6433,32.1006,31.4584,31.8963,40900.0],["2021-10-13",31.906,31.9255,30.6119,30.787,85500.0],["2021-10-14",31.1081,31.1276,30.5632,30.8162,105800.0],["2021-10-15",31.4779,31.4779,30.5048,30.5827,386300.0],["2021-10-18",30.5827,32.159,30.2713,31.9644,128200.0],["2021-10-19",32.9082,32.9082,31.4487,32.1395,75700.0],["2021-10-20",32.1882,32.6358,31.8379,32.5579,55800.0],["2021-10-21",32.5677,33.424,32.5677,33.3266,89800.0],["2021-10-22",33.2488,33.9786,32.9666,33.5796,95000.0],["2021-10-25",33.5504,33.7159,33.0347,33.5699,102500.0],["2021-10-26",33.6867,33.9397,33.3948,33.8326,120200.0],["2021-10-27",33.7353,33.9883,32.3536,32.4023,87400.0],["2021-10-28",32.2174,32.6747,31.4292,31.76,79800.0],["2021-10-29",31.5752,32.6747,31.5752,32.4509,128900.0],["2021-11-01",32.6747,33.0737,32.0617,32.6844,121300.0],["2021-11-02",32.6455,33.191,32.3532,33.1423,122800.0],["2021-11-03",32.9475,34.779,32.7721,34.1555,158500.0],["2021-11-04",34.1847,35.0712,34.1847,34.7497,122800.0],["2021-11-05",35.081,36.2597,34.6621,35.948,108300.0],["2021-11-08",36.2208,36.289,35.5486,35.8311,79500.0],["2021-11-09",35.8116,36.289,35.3927,36.0454,109800.0],["2021-11-10",36.0162,36.7761,35.5876,36.1818,127800.0],["2021-11-11",36.0941,37.1658,34.4575,37.0294,107900.0],["2021-11-12",37.1852,37.7211,37.1852,37.4678,130200.0],["2021-11-15",37.6236,37.6236,36.2792,36.7663,84400.0],["2021-11-16",36.7761,37.1852,36.1039,36.7858,73000.0],["2021-11-17",36.7956,36.7956,35.5486,36.2987,96200.0],["2021-11-18",36.4546,36.4546,34.9836,35.1589,170500.0],["2021-11-19",34.8472,35.1979,34.1165,34.6913,95100.0],["2021-11-22",34.9056,35.9188,34.9056,35.0128,69400.0],["2021-11-23",35.0615,36.0941,34.3406,35.3245,80500.0],["2021-11-24",35.0518,35.4901,34.9738,35.1687,45200.0],["2021-11-26",34.1165,34.5257,33.7366,34.3016,82900.0],["2021-11-29",34.701,34.9251,33.3664,33.4833,121500.0],["2021-11-30",33.1423,33.3371,32.1389,32.2655,164100.0],["2021-12-01",33.0254,33.1423,31.0478,31.0965,116800.0],["2021-12-02",31.2231,32.2558,30.0249,32.2168,64600.0],["2021-12-03",32.1778,32.8403,31.5933,32.1973,96700.0],["2021-12-06",32.3435,33.9801,32.3435,33.2884,77500.0],["2021-12-07",33.7268,34.2529,33.493,33.6002,125200.0],["2021-12-08",33.6489,34.2334,33.152,33.7366,70400.0],["2021-12-09",33.3859,33.9022,32.9475,33.3079,87400.0],["2021-12-10",33.6099,34.5939,33.3177,33.8437,99200.0],["2021-12-13",33.8437,34.74,32.4798,32.626,98200.0],["2021-12-14",32.6162,33.191,32.2558,32.3045,84900.0],["2021-12-15",32.2558,32.8013,31.1647,32.5578,141600.0],["2021-12-16",32.928,33.5515,32.4117,32.8306,137300.0],["2021-12-17",32.8793,33.9509,31.5836,33.0546,231500.0],["2021-12-20",32.5286,32.5286,31.2426,32.1097,133800.0],["2021-12-21",32.587,33.3859,32.5188,33.269,113500.0],["2021-12-22",33.2787,34.2334,33.2008,33.7463,98800.0],["2021-12-23",33.8632,34.2334,33.191,33.8632,44000.0],["2021-12-27",34.0191,34.6816,33.4151,34.6328,61300.0],["2021-12-28",34.4477,35.042,34.3601,34.9446,63600.0],["2021-12-29",35.0615,35.7532,34.8082,35.4609,82700.0],["2021-12-30",35.4122,35.9285,34.9543,35.5778,88600.0],["2021-12-31",35.5778,36.4351,35.5778,36.0454,100000.0],["2022-01-03",36.1623,36.6787,35.6557,35.9188,89200.0],["2022-01-04",36.2305,36.6787,35.7337,35.7629,198900.0],["2022-01-05",35.7045,36.0357,35.2076,35.3343,82000.0],["2022-01-06",35.2758,35.6558,35.1102,35.305,81400.0],["2022-01-07",35.1492,35.3635,34.5939,34.8472,70700.0],["2022-01-10",34.7595,34.8569,34.3016,34.701,55100.0],["2022-01-11",34.701,35.2758,33.9606,35.1881,91300.0],["2022-01-12",35.1979,35.2563,34.3698,34.4672,68200.0],["2022-01-13",34.4477,34.9056,34.3795,34.6523,61500.0],["2022-01-14",34.3796,34.5549,34.1555,34.4575,47800.0],["2022-01-18",34.1944,34.8082,33.873,34.4185,85300.0],["2022-01-19",34.3893,35.3927,33.8924,34.1068,83500.0],["2022-01-20",34.2139,34.7205,33.3664,33.5417,46800.0],["2022-01-21",33.2202,34.175,33.0741,33.0741,81800.0],["2022-01-24",32.665,33.9801,32.5188,33.8243,90300.0],["2022-01-25",33.3761,33.9119,32.4701,33.5028,112300.0],["2022-01-26",33.8535,34.4575,32.9085,33.4151,105400.0],["2022-01-27",33.5222,34.1847,32.8306,33.3274,99500.0],["2022-01-28",33.3177,33.532,32.4214,33.5028,72200.0],["2022-01-31",33.1715,33.9217,32.8988,33.8632,94600.0],["2022-02-01",33.8827,34.2237,33.493,34.0678,80500.0],["2022-02-02",34.0386,34.0386,33.1423,33.2982,97600.0],["2022-02-03",33.1131,33.5222,32.6357,32.7234,79900.0],["2022-02-04",32.5675,33.3566,31.4277,32.2363,91900.0],["2022-02-07",32.1681,32.3142,31.642,32.061,94700.0],["2022-02-08",32.0415,33.1813,32.0415,33.0254,82700.0],["2022-02-09",33.191,33.4638,32.4019,32.4409,80200.0],["2022-02-10",32.0804,32.548,31.7005,31.8953,107500.0],["2022-02-11",31.9343,32.285,31.4082,31.5057,64300.0],["2022-02-14",31.5544,31.7102,30.9698,31.3011,106100.0],["2022-02-15",31.6518,32.4311,31.6518,31.7784,91600.0],["2022-02-16",31.8369,31.8661,31.3108,31.6713,41700.0],["2022-02-17",31.3985,31.8758,31.1939,31.6907,58700.0],["2022-02-18",31.7882,32.2753,31.2037,31.8466,51000.0],["2022-02-22",31.7492,31.8856,31.2329,31.3985,62000.0],["2022-02-23",31.5933,31.5933,30.736,31.0088,65200.0],["2022-02-24",30.434,31.0867,30.1807,31.038,65300.0],["2022-02-25",31.1939,32.1778,30.6873,32.0122,52100.0],["2022-02-28",31.6518,32.0707,31.4764,31.6713,160700.0],["2022-03-01",31.5641,31.8953,29.6352,29.908,198800.0],["2022-03-02",29.869,31.7979,29.6157,31.1744,106200.0],["2022-03-03",31.4085,31.9938,31.0964,31.984,121200.0],["2022-03-04",31.6621,32.3742,31.1939,31.4475,84700.0],["2022-03-07",31.5841,31.6231,30.9598,31.1159,104100.0],["2022-03-08",31.35,31.35,30.0624,30.0624,95800.0],["2022-03-09",30.6965,31.4573,30.6965,31.1842,60400.0],["2022-03-10",30.6672,31.1842,30.5111,31.0476,74200.0],["2022-03-11",31.2134,32.1011,30.082,30.2673,115500.0],["2022-03-14",30.5111,30.9501,30.4331,30.5794,95600.0],["2022-03-15",30.5794,31.2037,30.5502,31.1647,66500.0],["2022-03-16",31.2427,31.9157,31.0574,31.5061,66100.0],["2022-03-17",31.4085,32.0523,31.3305,32.023,56600.0],["2022-03-18",32.0133,32.8619,31.5061,32.3157,216400.0],["2022-03-21",32.1791,32.8229,31.7987,32.2864,51300.0],["2022-03-22",32.3644,32.6961,31.7987,31.8572,64800.0],["2022-03-23",31.6816,31.6816,31.2037,31.2817,51900.0],["2022-03-24",31.3207,31.8475,31.3012,31.428,53100.0],["2022-03-25",31.6134,32.6668,31.2622,31.6524,69600.0],["2022-03-28",31.6719,31.6719,30.8428,31.0476,66900.0],["2022-03-29",31.2232,31.8962,31.2037,31.8182,173100.0],["2022-03-30",31.7597,31.9645,31.1842,31.2329,81100.0],["2022-03-31",31.2134,31.7597,31.1549,31.3012,102600.0],["2022-04-01",31.5353,31.9645,31.1647,31.6134,69700.0],["2022-04-04",31.6914,31.7597,30.9403,31.389,78900.0],["2022-04-05",31.5548,31.7694,30.6867,30.7257,99900.0],["2022-04-06",30.4038,30.9891,30.0917,30.4721,101300.0],["2022-04-07",30.5404,30.6087,29.8869,30.1502,231700.0],["2022-04-08",29.9551,30.6087,29.9064,30.0137,94300.0],["2022-04-11",29.8088,30.6477,29.8088,29.9942,85600.0],["2022-04-12",30.1795,30.9403,30.0917,30.2478,59600.0],["2022-04-13",30.3063,30.8428,30.3063,30.7062,50900.0],["2022-04-14",30.9208,31.6231,30.3941,30.5404,84900.0],["2022-04-18",30.4234,30.8525,30.2283,30.794,112000.0],["2022-04-19",30.677,32.1596,30.677,32.0816,79400.0],["2022-04-20",32.2376,32.6766,31.9548,32.0035,114200.0],["2022-04-21",32.3352,32.3352,31.5061,31.6524,88200.0],["2022-04-22",31.6719,31.9353,30.6379,30.6672,61100.0],["2022-04-25",30.6672,30.9793,29.7113,30.5989,80700.0],["2022-04-26",30.5892,30.7647,29.4382,29.4382,90800.0],["2022-04-27",29.5552,30.2185,29.3992,29.7601,88500.0],["2022-04-28",29.7601,30.755,28.7944,30.1697,108200.0],["2022-04-29",29.9064,30.16,28.7456,28.8139,135900.0],["2022-05-02",28.7066,29.009,27.5556,28.0433,195800.0],["2022-05-03",28.0141,28.6773,27.8385,28.2384,149500.0],["2022-05-04",28.4045,28.5803,27.5937,28.2189,173800.0],["2022-05-05",27.877,28.3166,26.6853,27.1151,358600.0],["2022-05-06",26.9491,27.7207,26.783,27.2519,256000.0],["2022-05-09",27.037,27.8672,26.6072,27.1249,243300.0],["2022-05-10",27.2812,27.7793,26.3826,26.5681,155800.0],["2022-05-11",26.6267,27.1835,26.2458,26.5584,175800.0],["2022-05-12",26.4119,27.037,26.3044,26.9686,170600.0],["2022-05-13",27.0468,27.8868,26.8709,27.6719,160100.0],["2022-05-16",27.4961,27.9845,27.3886,27.623,140900.0],["2022-05-17",28.1114,28.3752,27.3984,28.0431,116300.0],["2022-05-18",27.75,27.8868,26.7049,26.9881,280100.0],["2022-05-19",26.91,26.9784,26.3532,26.4021,182000.0],["2022-05-20",26.7244,26.7537,25.4546,26.2165,190900.0],["2022-05-23",26.5974,26.9393,25.8649,26.6365,105400.0],["2022-05-24",26.6267,27.0468,26.0211,26.9979,135100.0],["2022-05-25",26.9686,27.2421,26.49,27.1347,190100.0],["2022-05-26",27.4179,27.9356,27.4082,27.711,177700.0],["2022-05-27",27.9845,28.678,27.8477,28.1114,91100.0],["2022-05-31",27.877,27.9942,27.4179,27.5254,401800.0],["2022-06-01",27.6719,28.3459,27.2812,28.0919,135900.0],["2022-06-02",28.2677,28.9124,27.877,28.3947,130300.0],["2022-06-03",28.1896,28.5705,28.0821,28.3459,92200.0],["2022-06-06",28.6487,28.7659,28.3654,28.6291,92000.0],["2022-06-07",28.3752,29.391,28.3752,29.0687,177400.0],["2022-06-08",29.4496,29.4496,28.0235,28.2189,126500.0],["2022-06-09",28.3068,28.5998,28.1993,28.2873,91200.0],["2022-06-10",27.6817,27.9942,27.5351,27.6719,96600.0],["2022-06-13",27.1835,28.2482,26.1188,26.2653,101600.0],["2022-06-14",26.236,26.5291,25.65,25.8746,103700.0],["2022-06-15",26.2653,26.3435,25.0151,25.9235,130400.0],["2022-06-16",25.4351,25.8453,24.4778,25.0151,181100.0],["2022-06-17",25.4253,26.4216,25.1225,25.2202,243300.0],["2022-06-21",25.4351,25.7183,25.0151,25.6793,417100.0],["2022-06-22",25.3862,25.6988,25.0248,25.2397,216100.0],["2022-06-23",25.23,25.8844,25.0248,25.777,125000.0],["2022-06-24",25.8551,27.3593,25.777,26.3825,347700.0],["2022-06-27",26.5486,26.7049,26.197,26.4509,158900.0],["2022-06-28",26.6267,26.8221,26.197,26.4021,99300.0],["2022-06-29",26.2946,26.9002,25.9625,26.7049,162000.0],["2022-06-30",26.3435,27.3202,25.7086,27.0468,118400.0],["2022-07-01",26.744,27.4472,25.0053,27.3007,131100.0],["2022-07-05",26.8514,27.8379,25.0639,26.2849,152900.0],["2022-07-06",26.1872,26.4509,25.4937,25.9918,101900.0],["2022-07-07",26.07,26.617,26.07,26.3533,71600.0],["2022-07-08",26.3825,26.5388,25.9625,26.1481,71900.0],["2022-07-11",25.9821,26.4412,25.5914,26.0211,84800.0],["2022-07-12",26.0309,26.49,25.7183,26.0309,73300.0],["2022-07-13",25.7281,25.8551,25.6109,25.6402,59000.0],["2022-07-14",25.103,25.4448,24.9174,25.3374,103400.0],["2022-07-15",25.8258,26.07,25.4546,25.8551,81800.0],["2022-07-18",25.9137,26.2067,25.4351,25.5621,63100.0],["2022-07-19",25.8844,26.5877,23.296,26.3337,71000.0],["2022-07-20",26.1774,26.4216,26.0407,26.4216,80200.0],["2022-07-21",26.4509,26.8416,25.9039,26.8416,48200.0],["2022-07-22",26.8221,27.0956,26.5877,27.0761,109100.0],["2022-07-25",27.037,27.5058,26.8807,27.0761,85200.0],["2022-07-26",27.0174,27.4277,26.9784,27.1933,62300.0],["2022-07-27",27.2226,28.1212,26.8123,27.6719,84000.0],["2022-07-28",27.8868,29.1077,27.3593,28.3068,81300.0],["2022-07-29",28.0919,29.3129,27.8868,28.9124,133300.0],["2022-08-01",28.7366,29.391,28.551,29.2445,106900.0],["2022-08-02",29.0687,29.1175,28.2091,28.2286,61400.0],["2022-08-03",28.3167,28.747,28.0135,28.3851,60400.0],["2022-08-04",28.346,28.434,27.6613,28.0526,66200.0],["2022-08-05",27.7396,28.747,27.6809,27.8667,45400.0],["2022-08-08",27.8765,28.1308,27.6124,27.857,76200.0],["2022-08-09",27.8863,28.6786,27.544,27.8374,74900.0],["2022-08-10",28.2091,28.5319,27.8667,28.0819,51500.0],["2022-08-11",28.1602,28.5025,27.945,28.3851,62800.0],["2022-08-12",28.6101,28.9622,28.3558,28.9035,69100.0],["2022-08-15",28.8155,29.1872,28.571,29.0992,56700.0],["2022-08-16",28.9525,29.51,28.8546,29.4024,95700.0],["2022-08-17",29.0992,29.6763,28.8644,29.3241,87800.0],["2022-08-18",29.2263,29.6371,28.9916,29.6078,60300.0],["2022-08-19",29.3339,30.6544,28.5905,29.2948,96500.0],["2022-08-22",28.9036,28.9525,28.5221,28.8351,61200.0],["2022-08-23",28.9231,29.1285,28.5221,28.9035,76700.0],["2022-08-24",28.8155,29.0014,28.4047,28.6981,64400.0],["2022-08-25",28.8253,29.0111,28.5123,28.6199,47200.0],["2022-08-26",28.5319,29.51,27.4168,27.5146,70400.0],["2022-08-29",27.3777,27.5244,27.0451,27.2016,47400.0],["2022-08-30",27.3679,27.4168,26.6636,26.8886,42000.0],["2022-08-31",27.094,28.121,26.5267,26.918,115200.0],["2022-09-01",26.6636,26.9277,25.842,26.292,47400.0],["2022-09-02",26.3996,26.781,26.0181,26.2235,66600.0],["2022-09-06",26.3507,26.3507,25.7149,25.8616,56300.0],["2022-09-07",25.8714,26.4974,25.7736,26.38,78200.0],["2022-09-08",26.0963,26.2333,25.8029,26.0474,70800.0],["2022-09-09",26.292,26.7126,26.1941,26.7126,75800.0],["2022-09-12",26.9473,27.2701,26.6441,27.006,48100.0],["2022-09-13",26.8397,26.9766,25.9496,26.0572,79400.0],["2022-09-14",26.0181,26.2626,25.2943,25.6073,88400.0],["2022-09-15",25.5486,25.7344,25.2747,25.3921,94900.0],["2022-09-16",25.1573,25.7051,24.5411,25.6366,318400.0],["2022-09-19",25.441,26.2431,25.4214,26.1648,83100.0],["2022-09-20",26.1746,26.1746,25.0204,25.9203,105500.0],["2022-09-21",26.0279,26.3604,25.7638,25.9203,172100.0],["2022-09-22",25.8225,25.8518,25.353,25.5975,99700.0],["2022-09-23",25.3138,25.3138,24.8248,25.1671,152500.0],["2022-09-26",24.9421,25.4214,24.3455,24.7172,176800.0],["2022-09-27",24.8443,26.8006,24.277,24.3064,174600.0],["2022-09-28",24.502,25.3823,24.2379,25.1671,177100.0],["2022-09-29",24.9128,24.9128,24.0521,24.277,196300.0],["2022-09-30",24.3748,25.216,24.1792,24.5216,179500.0],["2022-10-03",24.9519,25.5584,24.6976,25.4116,125200.0],["2022-10-04",25.6953,26.4876,25.6953,26.4191,103900.0],["2022-10-05",26.0768,26.4485,25.9203,26.4485,69700.0],["2022-10-06",26.4093,26.6343,25.9692,26.0279,78200.0],["2022-10-07",25.8322,26.0083,25.0497,25.2649,132400.0],["2022-10-10",25.4508,25.8616,25.1182,25.6464,94700.0],["2022-10-11",25.4801,26.1648,25.3823,25.8714,70500.0],["2022-10-12",25.7931,25.7931,25.2356,25.3627,83300.0],["2022-10-13",24.9911,26.38,24.6683,26.1355,105300.0],["2022-10-14",26.2528,26.6245,25.754,26.0181,83300.0],["2022-10-17",26.2626,26.8104,26.2626,26.6343,93400.0],["2022-10-18",27.0158,27.4168,27.0158,27.2114,92100.0],["2022-10-19",26.9669,27.1918,26.7712,27.1723,106500.0],["2022-10-20",27.1038,27.5537,26.38,26.6147,95300.0],["2022-10-21",26.8104,27.632,26.5952,27.5342,102500.0],["2022-10-24",27.5537,28.0721,27.2701,27.6026,90400.0],["2022-10-25",27.407,28.121,26.0474,27.8863,82000.0],["2022-10-26",28.1797,28.6297,27.5635,27.9743,89100.0],["2022-10-27",26.0376,27.1331,21.5676,22.0371,436600.0],["2022-10-28",20.9416,23.5532,20.9416,22.8979,274300.0],["2022-10-31",22.6044,23.1033,22.1349,22.3501,272400.0],["2022-11-01",23.5532,24.3944,22.8098,24.0618,182600.0],["2022-11-02",24.0422,24.0422,23.1409,23.2095,181100.0],["2022-11-03",23.0429,23.8267,22.8764,23.425,117600.0],["2022-11-04",23.6308,24.346,23.5622,24.346,147600.0],["2022-11-07",24.5223,25.1003,24.3753,24.8848,88500.0],["2022-11-08",24.9044,25.3747,24.4635,24.6889,90000.0],["2022-11-09",24.6301,25.1787,24.5223,25.0122,92500.0],["2022-11-10",25.7078,26.3054,25.5902,26.0409,117800.0],["2022-11-11",25.9723,26.374,25.0416,25.9919,67700.0],["2022-11-14",25.9723,26.2956,25.6294,25.8645,74400.0],["2022-11-15",26.276,26.7267,25.1101,25.9625,101700.0],["2022-11-16",26.0409,26.0409,25.551,25.7372,72400.0],["2022-11-17",25.5412,25.9821,25.3257,25.9527,90300.0],["2022-11-18",26.4523,26.6875,25.7763,26.0115,86900.0],["2022-11-21",26.0213,26.4132,25.6196,26.374,104800.0],["2022-11-22",26.4817,26.8148,25.9135,26.6875,82500.0],["2022-11-23",26.7169,26.952,26.3936,26.5405,120900.0],["2022-11-25",26.6287,26.952,26.0507,26.6483,27800.0],["2022-11-28",26.5503,26.7561,25.5804,25.9919,74600.0],["2022-11-29",25.8351,26.4425,25.8351,26.3642,57900.0],["2022-11-30",26.1486,27.0794,25.6,26.7952,186500.0],["2022-12-01",26.8246,27.4027,26.4523,26.8932,104600.0],["2022-12-02",26.5307,27.4908,26.5307,27.4419,148400.0],["2022-12-05",27.3243,27.5888,26.5601,27.4321,151900.0],["2022-12-06",27.4419,27.7848,27.2067,27.7358,83900.0],["2022-12-07",27.6672,28.0395,27.3537,27.5104,78500.0],["2022-12-08",27.5692,27.7162,26.952,27.1871,95400.0],["2022-12-09",27.1479,27.2557,26.7561,26.8442,111200.0],["2022-12-12",27.0304,27.3145,26.0017,27.0402,104100.0],["2022-12-13",27.5594,28.0493,26.9716,27.1381,211300.0],["2022-12-14",27.0598,27.3635,26.423,26.8344,122600.0],["2022-12-15",26.5993,27.0304,26.0605,26.1388,119700.0],["2022-12-16",26.0311,27.3831,25.9037,26.5307,249500.0],["2022-12-19",26.5895,27.3243,25.8939,26.178,124300.0],["2022-12-20",26.1486,27.1871,25.8155,26.5797,125600.0],["2022-12-21",26.6973,27.1186,26.4523,26.8638,189300.0],["2022-12-22",26.8442,27.3243,26.2956,26.6679,162000.0],["2022-12-23",26.7071,27.3047,26.4817,27.1871,70900.0],["2022-12-27",27.1773,28.3824,26.6581,27.3341,60900.0],["2022-12-28",27.3439,28.1571,26.8148,26.903,74500.0],["2022-12-29",27.1381,27.6966,26.7561,27.2459,112400.0],["2022-12-30",27.1969,27.4908,27.1284,27.1773,80300.0],["2023-01-03",27.3439,27.6868,27.0206,27.4321,174300.0],["2023-01-04",27.6574,28.3236,27.3439,27.4908,102400.0],["2023-01-05",27.4517,27.8925,26.5601,27.628,140900.0],["2023-01-06",28.0493,28.3922,27.5692,28.0199,92800.0],["2023-01-09",28.0395,28.3334,27.7652,27.9709,104100.0],["2023-01-10",27.8044,28.5587,27.7456,28.4902,61500.0],["2023-01-11",28.4706,29.0682,28.3236,28.6665,295700.0],["2023-01-12",28.9212,29.3131,28.7547,29.3131,132500.0],["2023-01-13",29.1956,29.8324,28.8037,29.7148,109200.0],["2023-01-17",29.7344,30.0871,29.4601,29.5091,65800.0],["2023-01-18",29.4699,30.0969,28.7939,28.98,103600.0],["2023-01-19",28.98,29.176,28.402,28.9506,94200.0],["2023-01-20",29.2445,29.3229,28.8331,29.078,104000.0],["2023-01-23",28.98,29.4013,28.8624,29.0094,114800.0],["2023-01-24",29.0094,29.0682,28.5881,28.6469,135500.0],["2023-01-25",28.5,29.0094,28.304,28.8429,124200.0],["2023-01-26",29.078,29.4405,28.3432,29.1368,76700.0],["2023-01-27",29.0486,29.3817,28.9408,29.127,66000.0],["2023-01-30",29.0976,29.6364,29.0976,29.5189,66700.0],["2023-01-31",29.6266,30.283,29.5482,30.1655,139600.0],["2023-02-01",29.8716,30.9101,29.8716,30.6651,110200.0],["2023-02-02",30.8415,31.2432,30.7141,30.8709,101200.0],["2023-02-03",30.6651,31.0962,29.1662,30.6847,87500.0],["2023-02-06",30.528,30.6945,30.1655,30.283,142200.0],["2023-02-07",30.1067,30.5965,29.8716,30.3124,107200.0],["2023-02-08",30.2928,30.528,29.8912,30.0087,65300.0],["2023-02-09",30.0773,30.4202,29.4013,29.5189,65700.0],["2023-02-10",29.3915,29.803,29.2543,29.4993,96000.0],["2023-02-13",29.3915,29.9303,29.3915,29.8912,58000.0],["2023-02-14",29.7442,30.1851,29.7148,29.9401,135000.0],["2023-02-15",29.8324,30.6063,29.6658,30.479,188900.0],["2023-02-16",30.1067,30.6063,29.9401,30.3908,156900.0],["2023-02-17",30.4986,30.6847,30.2243,30.479,133500.0],["2023-02-21",30.2243,30.43,29.6952,29.7442,133600.0],["2023-02-22",29.7834,29.9793,29.4993,29.6854,115600.0],["2023-02-23",28.8918,29.5581,28.2256,28.931,206200.0],["2023-02-24",28.2746,28.8624,27.8435,28.8037,204700.0],["2023-02-27",28.9506,29.4993,28.9506,29.0486,124200.0],["2023-02-28",28.9702,29.6168,28.9702,29.3817,194200.0],["2023-03-01",29.2345,29.7545,29.2345,29.7251,102500.0],["2023-03-02",29.47,29.7349,29.2934,29.4798,71600.0],["2023-03-03",29.5485,29.7349,29.264,29.6858,98600.0],["2023-03-06",29.6662,29.7152,28.8912,28.9991,117300.0],["2023-03-07",28.9206,29.1659,28.6852,28.901,128500.0],["2023-03-08",28.9991,29.1659,28.8618,29.1266,75900.0],["2023-03-09",29.2836,29.2836,28.7048,28.8225,105200.0],["2023-03-10",28.6263,28.8127,28.0573,28.4693,179600.0],["2023-03-13",28.0377,28.5282,27.8121,27.9985,199400.0],["2023-03-14",28.6459,28.8127,28.4497,28.8029,221100.0],["2023-03-15",28.0573,28.744,26.7133,27.0861,231300.0],["2023-03-16",26.7133,27.6159,25.9187,27.2921,117400.0],["2023-03-17",27.0076,27.037,26.3013,26.3405,219400.0],["2023-03-20",26.6544,27.9494,26.3601,26.37,113900.0],["2023-03-21",26.6643,27.3608,26.6643,27.0174,130700.0],["2023-03-22",27.0469,27.1253,26.3896,26.3994,98300.0],["2023-03-23",26.4092,26.7624,26.056,26.1836,71000.0],["2023-03-24",25.9874,26.7035,25.6538,26.5269,113000.0],["2023-03-27",26.7329,26.9193,26.5367,26.6741,82800.0],["2023-03-28",26.5563,27.0763,26.5563,26.7918,95000.0],["2023-03-29",27.0665,27.0763,26.5956,26.8408,143100.0],["2023-03-30",26.9978,27.0371,26.782,26.9095,73000.0],["2023-03-31",27.0469,27.4687,26.9193,27.3314,229000.0],["2023-04-03",27.2333,27.7238,27.0469,27.4295,140100.0],["2023-04-04",27.606,27.6257,26.4484,26.576,75600.0],["2023-04-05",26.3601,26.6152,26.262,26.5073,62400.0],["2023-04-06",26.5956,26.6446,26.2032,26.37,66700.0],["2023-04-10",26.1934,26.6446,26.1443,26.3994,96800.0],["2023-04-11",26.419,26.8114,26.0266,26.5858,77600.0],["2023-04-12",26.7624,26.8212,26.3699,26.4779,69200.0],["2023-04-13",26.4877,26.782,26.0658,26.5956,57300.0],["2023-04-14",26.7035,26.9488,26.3798,26.5465,77700.0],["2023-04-17",26.5956,26.8016,26.5073,26.7624,39400.0],["2023-04-18",26.8016,26.9389,26.5858,26.8212,79700.0],["2023-04-19",26.7231,26.8801,26.5171,26.6937,47500.0],["2023-04-20",26.5073,26.8703,26.262,26.6152,113300.0],["2023-04-21",26.5858,26.7918,26.1443,26.4484,93800.0],["2023-04-24",26.3994,26.7722,26.2326,26.2424,52600.0],["2023-04-25",26.0364,26.5956,25.5851,25.6538,62400.0],["2023-04-26",25.4772,25.6832,24.6924,24.8199,98300.0],["2023-04-27",25.0358,25.1044,24.6139,24.8003,90700.0],["2023-04-28",24.8003,25.1535,24.7611,24.9278,99100.0],["2023-05-01",24.9671,25.7617,24.9671,25.5851,111500.0],["2023-05-02",25.4282,25.5263,24.6139,25.2418,125700.0],["2023-05-03",25.2319,25.7625,25.173,25.2221,105800.0],["2023-05-04",25.1632,25.1632,24.5638,24.6129,81100.0],["2023-05-05",24.9568,25.1533,24.5736,24.9077,104400.0],["2023-05-08",25.1435,25.2123,24.7898,25.0354,62800.0],["2023-05-09",24.9175,24.9863,24.5835,24.78,44300.0],["2023-05-10",25.1239,25.2418,24.4459,24.7407,65400.0],["2023-05-11",24.4754,25.1533,24.328,25.1337,124400.0],["2023-05-12",25.0453,25.2418,24.6915,24.9372,64600.0],["2023-05-15",25.1042,25.34,24.9667,25.173,60800.0],["2023-05-16",24.9961,24.9961,24.6129,24.8881,116300.0],["2023-05-17",25.1533,25.8903,24.4852,24.9863,143300.0],["2023-05-18",24.9667,25.2123,24.7898,25.1435,81500.0],["2023-05-19",25.5758,25.7822,24.9667,24.9765,88900.0],["2023-05-22",25.2614,25.959,25.0846,25.792,90900.0],["2023-05-23",25.8411,26.2341,25.5758,25.7723,117800.0],["2023-05-24",25.7036,25.7429,25.4186,25.5758,99200.0],["2023-05-25",25.4088,25.625,24.8389,25.0453,95800.0],["2023-05-26",25.0551,25.3499,24.9863,25.173,64200.0],["2023-05-30",25.173,25.4088,24.9961,25.3007,42000.0],["2023-05-31",25.173,25.3499,24.6326,24.8684,185600.0],["2023-06-01",24.8389,25.1533,24.721,25.0747,67200.0],["2023-06-02",25.4481,26.2833,25.0551,26.244,124400.0],["2023-06-05",26.0671,26.3226,25.5857,26.1359,74900.0],["2023-06-06",26.0278,27.1578,26.0278,27.0497,101100.0],["2023-06-07",27.0988,28.5628,27.0988,28.268,163900.0],["2023-06-08",28.1305,28.2877,27.4034,27.708,150700.0],["2023-06-09",27.5901,27.649,27.0988,27.2167,87700.0],["2023-06-12",27.1479,27.256,26.5387,27.0202,90000.0],["2023-06-13",27.1479,27.5999,27.1184,27.1381,78300.0],["2023-06-14",27.2364,27.3936,26.7156,26.8433,99900.0],["2023-06-15",26.7942,27.0202,26.6665,26.863,99100.0],["2023-06-16",26.7549,27.0202,26.3324,26.5093,242500.0],["2023-06-20",26.4307,26.4307,25.9197,25.959,151000.0],["2023-06-21",25.8215,26.0966,25.4579,25.5169,144800.0],["2023-06-22",25.5071,25.7822,25.0256,25.6741,170300.0],["2023-06-23",25.34,26.2047,25.0354,25.2811,316300.0],["2023-06-26",25.2909,25.7232,25.1337,25.6643,93400.0],["2023-06-27",25.6053,26.2243,25.4776,26.1359,97700.0],["2023-06-28",26.1654,26.5387,25.9787,26.2636,100700.0],["2023-06-29",26.4012,27.0497,26.4012,26.9809,94300.0],["2023-06-30",27.2953,27.2953,26.9514,27.0104,74800.0],["2023-07-03",26.8335,27.4722,26.804,27.3739,39200.0],["2023-07-05",27.2658,27.3543,26.9612,27.0497,79700.0],["2023-07-06",26.7156,27.03,26.4798,26.7746,94700.0],["2023-07-07",26.863,27.3543,26.863,27.0104,93700.0],["2023-07-10",26.8826,27.3936,26.7746,26.8532,81500.0],["2023-07-11",26.9612,27.0791,26.3029,26.4503,100200.0],["2023-07-12",26.8433,27.4918,26.7254,27.1578,287800.0],["2023-07-13",27.1479,27.3641,26.8237,26.9809,83900.0],["2023-07-14",26.9416,27.0791,26.4307,27.0791,73100.0],["2023-07-17",27.0005,27.4329,27.0005,27.0595,74000.0],["2023-07-18",27.0202,27.4329,27.0005,27.2167,61900.0],["2023-07-19",27.1283,27.3346,26.9612,27.3051,102400.0],["2023-07-20",27.4132,27.4722,27.1676,27.3739,50700.0],["2023-07-21",27.4329,27.482,27.1774,27.1971,77200.0],["2023-07-24",27.1086,27.6588,26.9809,27.482,85500.0],["2023-07-25",27.3444,28.4252,27.315,27.9438,323700.0],["2023-07-26",27.8652,28.0912,27.0693,27.4034,196500.0],["2023-07-27",26.9023,27.4427,26.1064,26.7746,249400.0],["2023-07-28",27.0005,27.7669,26.8335,26.8433,242000.0],["2023-07-31",26.804,26.9318,25.2614,25.3105,196500.0],["2023-08-01",25.173,26.3914,24.8193,25.4088,196100.0],["2023-08-02",25.4875,26.0485,25.4875,25.9501,187900.0],["2023-08-03",25.9402,25.9402,25.2415,25.4186,101300.0],["2023-08-04",25.4875,25.8221,25.1529,25.2809,152600.0],["2023-08-07",25.458,25.4678,24.8479,25.1333,123500.0],["2023-08-08",24.8676,25.1726,24.6412,25.0939,82600.0],["2023-08-09",25.0152,25.3399,24.9069,25.2415,96600.0],["2023-08-10",25.2514,25.458,25.212,25.4186,80100.0],["2023-08-11",25.3104,26.0189,25.3104,25.9205,94800.0],["2023-08-14",25.8812,25.8812,25.5367,25.7631,51200.0],["2023-08-15",25.6942,25.8615,25.5663,25.5859,55200.0],["2023-08-16",25.5171,25.891,25.2514,25.271,76200.0],["2023-08-17",25.2907,25.5761,25.2612,25.3006,75100.0],["2023-08-18",25.1431,25.4482,25.025,25.1529,92000.0],["2023-08-21",25.1431,25.1529,24.9168,25.0349,49900.0],["2023-08-22",24.9955,25.1726,24.9364,25.1333,83100.0],["2023-08-23",25.0742,25.5466,24.9561,25.3498,49800.0],["2023-08-24",25.271,25.5367,25.1825,25.3202,41600.0],["2023-08-25",25.3399,25.3498,25.0447,25.271,45000.0],["2023-08-28",25.3891,25.6056,25.2809,25.4678,58400.0],["2023-08-29",25.4088,25.7139,25.4088,25.7139,43300.0],["2023-08-30",25.5761,25.8123,25.5663,25.704,88800.0],["2023-08-31",25.6942,26.383,25.6942,25.7828,185000.0],["2023-09-01",25.9107,26.4618,25.9107,26.0485,112700.0],["2023-09-05",25.8812,25.8812,24.72,24.7987,100000.0],["2023-09-06",24.8577,25.1037,24.2968,24.4247,63500.0],["2023-09-07",24.4346,24.9561,23.9229,23.9917,122300.0],["2023-09-08",23.9425,24.1492,23.7359,23.913,89400.0],["2023-09-11",23.9819,24.0705,23.6965,23.8048,69000.0],["2023-09-12",23.8244,24.1295,23.7064,23.8244,68800.0],["2023-09-13",23.8146,23.8835,23.5686,23.7752,82800.0],["2023-09-14",24.0114,24.4346,24.0114,24.4346,65600.0],["2023-09-15",24.4739,24.6314,24.3854,24.4936,216100.0],["2023-09-18",24.5625,24.8184,24.4051,24.4641,74200.0],["2023-09-19",24.5133,24.5133,24.0803,24.1886,70200.0],["2023-09-20",24.3263,24.4247,23.9425,24.0016,110500.0],["2023-09-21",23.8933,24.2181,23.8343,24.1098,60300.0],["2023-09-22",24.1,24.3263,23.7359,23.7654,80600.0],["2023-09-25",23.7556,24.3165,23.4899,24.1295,88800.0],["2023-09-26",23.9721,24.0901,23.6276,23.8146,63500.0],["2023-09-27",23.8638,24.4838,23.8638,24.2968,116700.0],["2023-09-28",24.2279,24.5527,24.2279,24.3854,65100.0],["2023-09-29",24.4543,24.5428,24.1984,24.3657,92800.0],["2023-10-02",24.2181,24.4444,24.0901,24.2574,130900.0],["2023-10-03",24.0705,24.5133,23.5489,23.8244,94600.0],["2023-10-04",23.8736,23.9032,23.4013,23.7162,64800.0],["2023-10-05",23.7752,23.7752,23.3619,23.6572,108900.0],["2023-10-06",23.6572,23.9819,23.3422,23.667,158700.0],["2023-10-09",23.4702,23.9229,23.3619,23.8441,46700.0],["2023-10-10",23.9229,24.0114,23.7654,23.8048,70300.0],["2023-10-11",23.8048,24.0311,23.5784,24.0016,59000.0],["2023-10-12",24.0705,24.0705,23.6473,24.0114,69300.0],["2023-10-13",24.0705,24.0705,23.6867,23.726,101000.0],["2023-10-16",23.9425,24.2476,23.6178,23.7162,65400.0],["2023-10-17",23.667,24.2968,23.6178,24.1984,110000.0],["2023-10-18",23.9917,24.0803,23.7654,23.9524,130200.0],["2023-10-19",23.854,24.0803,23.5784,23.6178,88500.0],["2023-10-20",23.667,23.667,23.0864,23.0962,168200.0],["2023-10-23",23.0766,23.293,22.2302,22.7026,380100.0],["2023-10-24",22.7912,23.0273,22.6534,22.7124,128000.0],["2023-10-25",22.5156,22.7321,22.2893,22.5156,100000.0],["2023-10-26",22.7124,23.5292,22.2598,22.8502,115600.0],["2023-10-27",22.9781,24.5527,22.801,23.3324,148700.0],["2023-10-30",23.6375,23.913,23.3718,23.7851,123500.0],["2023-10-31",23.7556,24.2082,23.1848,23.8244,215200.0],["2023-11-01",23.8244,23.8244,23.1739,23.4992,187400.0],["2023-11-02",23.716,24.0709,23.716,23.7554,146200.0],["2023-11-03",24.1399,24.4454,24.0906,24.2582,208200.0],["2023-11-06",24.2779,24.5046,24.0512,24.2483,109700.0],["2023-11-07",24.1399,24.1399,23.4104,23.9132,156000.0],["2023-11-08",24.0216,24.406,23.4597,23.5386,110400.0],["2023-11-09",23.7653,23.7653,22.8486,22.9472,159300.0],["2023-11-10",22.7895,23.4794,22.7895,23.3612,177700.0],["2023-11-13",23.4302,23.5879,22.9669,23.2133,84100.0],["2023-11-14",23.8639,24.5539,23.6864,24.544,159200.0],["2023-11-15",24.544,24.6524,24.2089,24.3074,181900.0],["2023-11-16",24.2877,24.3666,23.8836,23.9526,202800.0],["2023-11-17",24.1892,24.475,23.8737,24.3173,226700.0],["2023-11-20",24.3173,24.337,23.923,23.9822,117700.0],["2023-11-21",23.9624,24.5243,23.5682,23.6963,175900.0],["2023-11-22",23.9132,24.2384,23.854,23.9132,103200.0],["2023-11-24",23.923,24.3272,23.9132,24.199,124900.0],["2023-11-27",24.0413,24.1892,23.8737,23.9822,126000.0],["2023-11-28",24.0512,24.475,23.8934,24.0512,150200.0],["2023-11-29",24.199,24.4454,24.0413,24.337,144100.0],["2023-11-30",24.5342,25.4509,24.4356,25.2636,279300.0],["2023-12-01",25.1256,25.993,25.0369,25.6283,180600.0],["2023-12-04",25.5199,25.855,25.3227,25.5297,190600.0],["2023-12-05",25.4509,25.5198,25.0369,25.0566,150100.0],["2023-12-06",25.2636,25.4804,24.7806,24.8496,183900.0],["2023-12-07",24.9974,25.0467,24.613,24.751,202200.0],["2023-12-08",24.8299,25.3326,24.8003,25.2734,186400.0],["2023-12-11",25.2044,25.8649,25.0369,25.5593,458600.0],["2023-12-12",25.6776,25.8944,25.4311,25.6874,189100.0],["2023-12-13",25.8057,26.5154,25.6086,26.4858,185000.0],["2023-12-14",26.9097,27.3237,26.407,26.5154,220800.0],["2023-12-15",26.3084,26.545,25.924,25.9437,453800.0],["2023-12-18",26.1408,26.1901,25.7367,25.8156,270900.0],["2023-12-19",25.993,26.545,25.7071,25.9043,262800.0],["2023-12-20",25.8649,26.5351,25.4509,25.4903,303300.0],["2023-12-21",25.6973,25.9437,25.3523,25.5593,184200.0],["2023-12-22",25.7663,26.2788,25.6086,25.7269,174700.0],["2023-12-26",25.8944,26.0817,25.717,26.0028,103800.0],["2023-12-27",26.0817,26.7323,25.7761,25.8846,142200.0],["2023-12-28",25.8353,25.8353,24.7806,25.234,237900.0],["2023-12-29",25.1551,25.9043,24.5046,24.9679,1341300.0],["2024-01-02",24.9777,25.6184,24.889,25.3424,243000.0],["2024-01-03",25.2636,25.2636,24.4849,24.5933,237500.0],["2024-01-04",24.7313,25.0763,24.5144,24.5539,206700.0],["2024-01-05",24.3863,25.8156,24.337,24.6032,206400.0],["2024-01-08",24.5046,24.6327,24.2384,24.6032,154400.0],["2024-01-09",24.337,24.7904,23.854,24.199,150700.0],["2024-01-10",24.13,24.4454,24.0906,24.2187,133900.0],["2024-01-11",24.199,24.2976,23.7357,24.0512,178300.0],["2024-01-12",24.3469,24.4947,23.8639,23.9723,152500.0],["2024-01-16",23.8639,24.0314,23.6372,23.647,112300.0],["2024-01-17",23.3415,23.923,23.3415,23.9033,193800.0],["2024-01-18",23.9723,24.1892,23.716,24.1892,118600.0],["2024-01-19",24.3962,24.544,24.0314,24.5144,132700.0],["2024-01-22",24.6327,24.8693,24.5539,24.7609,117400.0],["2024-01-23",25.0369,25.1354,24.6032,24.6032,170800.0],["2024-01-24",24.889,25.1946,24.3074,24.3567,165600.0],["2024-01-25",24.7017,24.7214,24.2384,24.4356,239000.0],["2024-01-26",24.6229,24.8299,24.4553,24.8299,268200.0],["2024-01-29",24.7214,25.027,24.6426,24.9284,222500.0],["2024-01-30",24.8101,25.1256,24.751,25.0566,205700.0],["2024-01-31",24.9481,25.0467,24.2976,24.3272,199400.0],["2024-02-01",24.4257,24.5834,23.9822,24.2877,255200.0],["2024-02-02",24.0117,24.6327,23.9033,24.544,157800.0],["2024-02-05",24.6327,24.6327,23.9132,24.1004,165500.0],["2024-02-06",24.0019,24.2187,23.9427,24.0512,115200.0],["2024-02-07",24.1202,24.1202,23.7062,23.7752,310100.0],["2024-02-08",23.8442,24.1202,23.7259,24.0512,286400.0],["2024-02-09",24.1103,24.682,23.8146,24.6426,221300.0],["2024-02-12",24.5736,25.1453,24.4947,24.9876,229000.0],["2024-02-13",24.4553,24.6031,23.7357,23.8639,318000.0],["2024-02-14",24.1202,24.406,23.8244,24.3863,262800.0],["2024-02-15",24.613,25.2833,24.4849,25.0073,296200.0],["2024-02-16",24.9087,25.027,24.5736,24.8594,306800.0],["2024-02-20",24.613,25.0171,24.5933,24.9186,247500.0],["2024-02-21",24.889,25.3424,24.8693,25.2636,260100.0],["2024-02-22",25.1059,25.3819,25.027,25.2734,313700.0],["2024-02-23",25.2734,25.5889,25.1453,25.4706,300500.0],["2024-02-26",25.3326,25.6086,25.0861,25.2931,241900.0],["2024-02-27",25.3917,25.4706,25.2439,25.3523,249900.0],["2024-02-28",25.165,25.5494,25.096,25.303,298700.0],["2024-02-29",25.0759,25.2043,22.44,23.2002,689000.0],["2024-03-01",23.5062,23.8518,23.0422,23.1804,545000.0],["2024-03-04",23.6148,23.8518,23.1113,23.1409,344000.0],["2024-03-05",22.9929,24.0492,22.9929,23.8221,250900.0],["2024-03-06",23.8419,24.4935,23.7234,24.3947,253400.0],["2024-03-07",24.4342,24.5922,24.0393,24.3059,286500.0],["2024-03-08",24.5527,24.681,24.2763,24.4342,227600.0],["2024-03-11",24.3947,24.454,23.9505,24.3947,202100.0],["2024-03-12",24.217,24.6218,24.1578,24.454,257800.0],["2024-03-13",24.4441,24.8884,24.1973,24.5428,188600.0],["2024-03-14",24.3947,24.4145,24.1381,24.2664,252700.0],["2024-03-15",24.1183,24.6416,24.1183,24.6021,256800.0],["2024-03-18",24.4935,24.7107,24.4145,24.5724,215500.0],["2024-03-19",24.5724,25.1154,24.5724,25.0463,165300.0],["2024-03-20",24.9278,25.5004,24.8587,25.4215,189000.0],["2024-03-21",25.4313,25.7176,25.4313,25.6189,267700.0],["2024-03-22",25.7078,25.9941,25.3129,25.4017,213700.0],["2024-03-25",25.5005,25.9447,25.2635,25.6485,172700.0],["2024-03-26",25.7769,25.9151,25.5301,25.6683,215800.0],["2024-03-27",25.8262,26.2902,25.6387,26.1422,213000.0],["2024-03-28",26.1027,26.5963,26.1027,26.389,168500.0],["2024-04-01",26.4679,26.4679,26.073,26.2211,161200.0],["2024-04-02",25.9546,26.1619,25.846,26.1125,127700.0],["2024-04-03",25.9348,26.3396,25.9348,26.1915,164800.0],["2024-04-04",26.3594,26.695,26.0237,26.0434,250600.0],["2024-04-05",25.9743,26.2211,25.8953,26.0829,203300.0],["2024-04-08",26.1422,26.389,25.5794,25.7571,158500.0],["2024-04-09",25.846,25.9842,25.6782,25.8953,106800.0],["2024-04-10",25.3622,25.5696,25.2833,25.4017,186000.0],["2024-04-11",25.5005,26.0336,25.0562,25.4906,133200.0],["2024-04-12",25.3524,25.5399,24.8982,25.0266,164200.0],["2024-04-15",25.2043,25.2043,24.9476,25.0562,113600.0],["2024-04-16",24.8587,24.9871,24.7304,24.8884,241500.0],["2024-04-17",25.0957,25.2339,24.7107,24.7205,221200.0],["2024-04-18",24.8686,25.2339,24.8291,25.1549,340200.0],["2024-04-19",25.0562,25.7769,25.0562,25.7275,456100.0],["2024-04-22",25.7078,26.1816,25.4807,25.5498,481400.0],["2024-04-23",25.4412,25.9447,25.4412,25.9151,342800.0],["2024-04-24",25.7473,26.0632,25.7275,25.9447,501400.0],["2024-04-25",25.7473,25.767,25.303,25.5992,477600.0],["2024-04-26",25.767,26.5667,25.7374,26.1422,400700.0],["2024-04-29",26.2804,26.5469,26.2804,26.4087,167400.0],["2024-04-30",26.6753,26.6753,25.6288,25.6584,480000.0],["2024-05-01",25.8559,26.2804,25.4017,25.461,386800.0],["2024-05-02",25.6683,26.1027,25.5696,25.8855,215700.0],["2024-05-03",26.1619,26.1619,25.7078,25.8756,220400.0],["2024-05-06",26.2612,26.3898,25.6482,25.7668,184900.0],["2024-05-07",25.6778,26.0536,25.579,25.9547,244900.0],["2024-05-08",25.757,26.3008,25.668,26.1525,166100.0],["2024-05-09",26.5084,26.7358,26.37,26.5875,198200.0],["2024-05-10",26.5578,26.5578,26.2513,26.4985,177300.0],["2024-05-13",26.6468,27.2401,26.3205,26.9237,295600.0],["2024-05-14",27.2302,27.3686,26.7655,26.7754,195500.0],["2024-05-15",26.894,27.2796,26.8742,27.2203,221500.0],["2024-05-16",27.339,27.507,27.0226,27.4873,201000.0],["2024-05-17",27.4576,27.5763,27.2005,27.3488,197400.0],["2024-05-20",27.2697,27.4181,27.0423,27.0522,184900.0],["2024-05-21",26.9435,27.161,26.716,27.1017,107200.0],["2024-05-22",26.9632,27.25,26.8248,27.0324,192100.0],["2024-05-23",27.0324,27.0324,26.3601,26.5381,160100.0],["2024-05-24",26.7062,26.8644,26.3403,26.7951,148100.0],["2024-05-28",26.9632,27.0522,26.3502,26.4194,159500.0],["2024-05-29",26.1623,26.3107,26.0437,26.1426,103100.0],["2024-05-30",26.3205,26.4194,26.1129,26.3996,175800.0],["2024-05-31",26.459,26.5974,26.2217,26.3205,120700.0],["2024-06-03",26.5776,26.7259,26.2019,26.4293,135600.0],["2024-06-04",26.2612,26.3403,26.014,26.192,196500.0],["2024-06-05",26.2414,26.5282,26.0635,26.459,182100.0],["2024-06-06",26.3403,26.4689,26.1623,26.2118,78000.0],["2024-06-07",25.9448,26.1722,25.7471,25.8262,132700.0],["2024-06-10",25.6185,25.7965,24.7385,25.7273,121900.0],["2024-06-11",25.5295,25.668,25.3713,25.6185,124500.0],["2024-06-12",26.103,26.2217,25.7273,25.7767,106200.0],["2024-06-13",25.7767,25.7767,25.4406,25.7273,89600.0],["2024-06-14",25.4109,25.5592,24.8671,25.1143,171000.0],["2024-06-17",25.0055,25.3614,25.0055,25.3318,80200.0],["2024-06-18",25.3812,25.6976,25.3417,25.4504,117600.0],["2024-06-20",25.3318,25.7965,25.223,25.7372,132600.0],["2024-06-21",25.7372,26.0239,25.5691,25.6778,289900.0],["2024-06-24",25.6779,25.9745,25.6581,25.6877,106900.0],["2024-06-25",25.6185,25.7174,25.3614,25.6185,124100.0],["2024-06-26",25.4603,25.5889,25.3713,25.3713,112500.0],["2024-06-27",25.4504,25.5295,24.877,25.0648,119700.0],["2024-06-28",25.2922,25.5196,25.0648,25.2725,527100.0],["2024-07-01",25.3417,25.3417,24.6693,24.8473,109700.0],["2024-07-02",24.8868,25.1143,24.7385,25.0352,81800.0],["2024-07-03",25.1242,25.2329,24.8374,24.9165,44600.0],["2024-07-05",24.7781,24.8374,24.343,24.5012,148200.0],["2024-07-08",24.6495,25.045,24.4419,24.61,161700.0],["2024-07-09",24.5606,24.5606,24.2936,24.3331,119600.0],["2024-07-10",24.343,24.5902,24.2738,24.3233,111000.0],["2024-07-11",24.7682,25.2032,24.5507,25.0055,199000.0],["2024-07-12",25.312,25.5592,25.134,25.2725,207100.0],["2024-07-15",25.4603,25.9547,25.2824,25.6086,154500.0],["2024-07-16",25.8657,26.7259,25.7372,26.6765,161500.0],["2024-07-17",26.7358,27.1412,26.4985,27.0621,221800.0],["2024-07-18",26.8248,27.2104,26.4787,26.5776,123600.0],["2024-07-19",26.6864,26.6864,26.1623,26.3996,154100.0],["2024-07-22",26.3996,26.5974,25.9151,26.5282,131900.0],["2024-07-23",26.5381,27.3884,26.37,27.2796,203300.0],["2024-07-24",27.1511,27.4082,26.6864,26.8149,180900.0],["2024-07-25",26.894,27.25,26.716,26.7358,248500.0],["2024-07-26",26.9929,27.3983,26.8149,27.2005,234100.0],["2024-07-29",27.1313,27.5664,26.7358,27.0127,290200.0],["2024-07-30",23.4729,25.7075,23.4729,25.0945,437200.0],["2024-07-31",24.9066,25.1736,23.7893,24.3035,410200.0],["2024-08-01",24.4123,24.5705,23.908,24.0168,243200.0],["2024-08-02",23.3147,23.6806,23.0873,23.4927,304700.0],["2024-08-05",22.8105,22.8105,22.1974,22.7116,420400.0],["2024-08-06",22.7215,23.0979,22.464,22.9691,332700.0],["2024-08-07",23.3257,23.5436,23.1771,23.504,325300.0],["2024-08-08",23.7912,23.7912,23.2762,23.5337,265500.0],["2024-08-09",23.6327,23.6327,23.187,23.5238,197600.0],["2024-08-12",23.6228,23.6228,23.2068,23.5337,287600.0],["2024-08-13",23.6426,23.6426,23.3554,23.5832,304100.0],["2024-08-14",23.7615,23.8506,23.2167,23.5238,310500.0],["2024-08-15",24.0487,24.227,23.5733,23.712,248900.0],["2024-08-16",23.6526,24.0685,23.5238,23.9299,170700.0],["2024-08-19",23.9398,24.0586,23.6922,23.8209,173100.0],["2024-08-20",23.8804,23.8804,23.5436,23.6327,160000.0],["2024-08-21",23.6327,24.0686,23.5238,23.8705,994600.0],["2024-08-22",23.8011,24.1973,23.5931,23.7219,332800.0],["2024-08-23",23.9398,24.435,23.7516,24.227,125800.0],["2024-08-26",24.3558,24.7619,24.1874,24.6133,193400.0],["2024-08-27",24.5539,24.5539,24.1775,24.4647,358900.0],["2024-08-28",24.4945,24.752,24.4053,24.7421,201400.0],["2024-08-29",24.8114,25.1383,24.6034,25.1085,420500.0],["2024-08-30",25.0986,25.2868,24.9303,25.267,313700.0],["2024-09-03",25.0887,25.4651,24.6034,24.851,437400.0],["2024-09-04",24.8609,25.0788,24.1775,24.1775,232000.0],["2024-09-05",24.2766,24.6232,24.128,24.6034,326300.0],["2024-09-06",24.5638,24.7421,24.2072,24.3162,202300.0],["2024-09-09",24.2567,24.3954,23.9497,24.2171,287900.0],["2024-09-10",24.3657,24.4846,24.1874,24.4548,385700.0],["2024-09-11",24.336,24.4846,24.1676,24.4746,202400.0],["2024-09-12",24.6529,24.7916,24.4945,24.7124,223000.0],["2024-09-13",24.7322,25.2076,24.7322,24.9303,301600.0],["2024-09-16",25.0491,25.2373,24.752,25.059,332200.0],["2024-09-17",25.3066,25.4849,24.8213,25.1779,482000.0],["2024-09-18",25.2175,25.3562,24.851,24.9897,523000.0],["2024-09-19",25.5246,25.6335,25.1086,25.4651,510000.0],["2024-09-20",25.3661,25.584,25.1284,25.2076,898700.0],["2024-09-23",25.2769,25.3165,24.5341,24.5638,443200.0],["2024-09-24",24.6926,25.9108,24.4449,24.7421,1089000.0],["2024-09-25",24.7025,25.1284,24.435,25.1185,1766800.0],["2024-09-26",25.1977,25.4651,25.059,25.1383,249300.0],["2024-09-27",25.3661,25.6533,25.1383,25.3165,221100.0],["2024-09-30",25.1779,25.3066,24.9996,25.2868,171500.0],["2024-10-01",25.1878,25.3562,24.9204,25.0491,207600.0],["2024-10-02",25.0095,25.1383,24.8906,25.0095,210600.0],["2024-10-03",24.8609,25.0293,24.6926,24.7817,314700.0],["2024-10-04",25.0491,25.2472,24.1082,24.2666,172300.0],["2024-10-07",24.1379,24.7421,23.9497,24.7124,478500.0],["2024-10-08",24.5935,24.851,24.3756,24.8411,315000.0],["2024-10-09",24.8609,24.9996,24.5836,24.9699,284100.0],["2024-10-10",24.7718,25.2769,24.544,25.2076,821600.0],["2024-10-11",25.2076,25.9009,25.2076,25.7524,279800.0],["2024-10-14",25.6929,26.7626,25.6137,26.3169,385900.0],["2024-10-15",26.208,27.8423,26.099,27.7333,1578400.0],["2024-10-16",27.8324,28.0503,27.139,27.9413,900900.0],["2024-10-17",27.8621,28.179,27.6937,27.8324,451800.0],["2024-10-18",27.9314,28.1295,27.6739,28.0503,261100.0],["2024-10-21",28.1889,28.2385,27.664,27.6937,330200.0],["2024-10-22",27.6145,27.6145,27.0697,27.2678,165400.0],["2024-10-23",27.3569,27.4956,26.9706,27.1192,182600.0],["2024-10-24",27.0994,27.0994,26.8617,27.0598,189600.0],["2024-10-25",27.139,27.1489,26.8221,26.9706,140000.0],["2024-10-28",27.139,27.3173,27.0598,27.0994,186400.0],["2024-10-29",26.9805,27.2282,26.9706,26.9905,122600.0],["2024-10-30",26.9508,27.3569,26.8617,26.9706,206700.0],["2024-10-31",26.9905,27.139,26.5943,26.5943,128700.0],["2024-11-01",26.7527,27.0697,26.6042,26.8023,203100.0],["2024-11-04",26.1089,27.664,24.5044,24.6331,579600.0],["2024-11-05",24.7423,26.0319,24.7423,25.9724,503800.0],["2024-11-06",27.0835,27.8375,26.8653,27.1232,735000.0],["2024-11-07",27.0736,27.5399,27.0736,27.1728,318700.0],["2024-11-08",27.2522,27.5597,27.0538,27.1034,173900.0],["2024-11-11",27.4109,27.649,27.1927,27.6093,150100.0],["2024-11-12",27.5994,27.7482,26.7363,26.8554,253600.0],["2024-11-13",27.0835,27.0935,26.2601,26.28,274100.0],["2024-11-14",26.4288,26.4288,25.2482,25.3772,544200.0],["2024-11-15",25.526,25.7442,25.1589,25.3375,290700.0],["2024-11-18",25.3573,25.6847,25.3573,25.4069,206700.0],["2024-11-19",26.0815,26.0815,25.5557,26.0022,178200.0],["2024-11-20",25.9327,26.3494,25.6649,26.1708,267900.0],["2024-11-21",26.1311,26.6966,25.9823,26.3792,150200.0],["2024-11-22",26.3395,26.8058,26.1212,26.7363,121800.0],["2024-11-25",26.9546,27.4109,26.6768,26.776,275600.0],["2024-11-26",26.7066,26.7066,26.1311,26.2204,197000.0],["2024-11-27",26.4585,26.7264,26.0121,26.1708,499400.0],["2024-11-29",26.3296,26.4387,26.151,26.2105,316400.0],["2024-12-02",26.3494,26.5577,26.1411,26.3792,161300.0],["2024-12-03",26.4486,26.528,26.1014,26.3593,164800.0],["2024-12-04",26.28,26.4585,26.0815,26.3792,118800.0],["2024-12-05",26.1907,26.2403,25.8434,26.1212,193500.0],["2024-12-06",26.2998,26.3792,25.6252,25.6649,194300.0],["2024-12-09",25.7046,25.9327,25.5061,25.526,132000.0],["2024-12-10",25.526,26.0915,25.2482,25.9427,195000.0],["2024-12-11",26.1113,26.3593,25.8831,25.9823,188100.0],["2024-12-12",25.9327,26.1014,25.6847,25.7938,114400.0],["2024-12-13",25.6847,25.9327,25.5657,25.8137,131500.0],["2024-12-16",25.7542,26.0815,25.6351,25.6946,154600.0],["2024-12-17",25.4665,25.8335,24.9903,25.0796,239900.0],["2024-12-18",25.2383,25.278,24.3752,24.5736,383900.0],["2024-12-19",24.653,24.901,24.3157,24.5141,224500.0],["2024-12-20",24.2958,24.9208,24.147,24.3256,490400.0],["2024-12-23",24.2165,24.4049,23.9982,24.3454,154300.0],["2024-12-24",24.4049,24.4446,24.1867,24.395,52300.0],["2024-12-26",24.1867,24.7423,24.1867,24.6629,158300.0],["2024-12-27",24.4942,24.7422,24.1371,24.3653,131600.0],["2024-12-30",24.2264,24.3851,23.9486,24.276,162500.0],["2024-12-31",24.2661,24.6827,24.1966,24.395,129400.0],["2025-01-02",24.6034,24.7224,23.5418,23.651,159200.0],["2025-01-03",23.7899,23.8395,23.274,23.7899,207600.0],["2025-01-06",22.9863,23.5716,22.4109,22.8474,290600.0],["2025-01-07",22.7879,23.0557,22.4902,22.5597,305900.0],["2025-01-08",22.5101,22.9664,22.0637,22.9367,238500.0],["2025-01-10",22.8176,23.0061,22.4803,22.6093,278600.0],["2025-01-13",22.4704,22.8375,22.4109,22.7383,273000.0],["2025-01-14",22.8573,24.3752,22.6291,22.9565,204600.0],["2025-01-15",23.3633,23.5319,23.2145,23.3534,155100.0],["2025-01-16",23.3434,23.7105,23.2145,23.651,108000.0],["2025-01-17",23.8395,24.1371,23.6907,24.0478,188700.0],["2025-01-21",24.2561,25.1292,24.2561,24.7919,174900.0],["2025-01-22",24.5934,24.5934,24.0974,24.4049,225100.0],["2025-01-23",24.3752,25.2581,24.2561,25.2184,258000.0],["2025-01-24",25.2383,25.5161,25.0597,25.1986,317100.0],["2025-01-27",25.2085,25.6252,24.7919,24.9208,347200.0],["2025-01-28",25.0002,25.2184,24.4645,24.4744,326200.0],["2025-01-29",24.3553,24.5637,23.6609,24.2958,212600.0],["2025-01-30",24.4248,24.6827,24.2363,24.276,205200.0],["2025-01-31",24.4446,24.772,24.0577,24.1073,233500.0],["2025-02-03",23.7105,23.9387,23.3434,23.7502,196300.0],["2025-02-04",23.651,24.0676,23.651,24.0081,162700.0],["2025-02-05",24.1668,24.2363,23.8891,24.0577,160000.0],["2025-02-06",24.1768,24.2661,23.8791,23.9188,154000.0],["2025-02-07",23.8494,24.0776,23.3534,23.5716,294900.0],["2025-02-10",23.9784,24.2165,23.7601,23.8295,363700.0],["2025-02-11",23.5418,24.1272,23.5319,24.1073,167900.0],["2025-02-12",23.7006,23.9188,23.5022,23.5716,209000.0],["2025-02-13",23.9684,24.2561,23.5914,23.7998,174300.0],["2025-02-14",23.899,23.9883,23.6212,23.6907,132400.0],["2025-02-18",23.6609,24.1272,23.2641,23.5617,2423400.0],["2025-02-19",23.6014,23.8097,23.2641,23.4129,742300.0],["2025-02-20",23.3831,23.4823,22.7482,23.0359,323400.0],["2025-02-21",23.2839,23.3434,22.3216,22.4109,303500.0],["2025-02-24",22.6391,22.649,21.7958,21.8256,356800.0],["2025-02-25",21.9446,22.391,21.8156,22.143,316200.0],["2025-02-26",22.0835,22.2621,21.6569,21.6966,349300.0],["2025-02-27",20.397,20.7144,19.1767,20.3474,1158000.0],["2025-02-28",20.5462,21.2022,20.1188,20.3673,533400.0],["2025-03-03",20.3673,21.0134,20.2579,20.8344,532000.0],["2025-03-04",20.8344,21.7688,20.3871,21.7589,849700.0],["2025-03-05",21.7589,22.7926,21.6793,22.7429,661500.0],["2025-03-06",22.6634,22.9716,22.236,22.9119,486400.0],["2025-03-07",22.9914,24.1246,22.6634,24.1047,821700.0],["2025-03-10",23.8264,24.3433,23.4288,24.0053,1112200.0],["2025-03-11",24.0352,24.0352,23.1306,23.8363,362300.0],["2025-03-12",24.3532,24.6117,23.8761,24.3135,577100.0],["2025-03-13",24.1544,24.4328,23.6674,23.8463,384400.0],["2025-03-14",24.0451,24.8005,23.6375,24.0053,314300.0],["2025-03-17",24.055,24.9099,24.055,24.8602,354900.0],["2025-03-18",24.8403,25.1584,24.6912,24.8999,439400.0],["2025-03-19",24.8502,25.3969,24.6912,25.2379,279000.0],["2025-03-20",24.5421,25.2379,24.3135,24.8502,406000.0],["2025-03-21",24.8502,24.9099,24.0352,24.1047,680000.0],["2025-03-24",24.2141,24.8105,23.3692,23.4785,414200.0],["2025-03-25",23.4586,24.4427,23.0511,23.3294,360600.0],["2025-03-26",23.3294,23.9357,23.3294,23.7966,225400.0],["2025-03-27",23.7568,23.9258,23.061,23.0809,254000.0],["2025-03-28",23.071,23.4686,22.6833,23.1902,376000.0],["2025-03-31",23.1008,23.399,22.7628,23.2896,288000.0],["2025-04-01",23.3294,23.5878,22.9716,23.3095,263800.0],["2025-04-02",23.061,23.4686,22.8722,23.4288,188300.0],["2025-04-03",22.8523,22.9219,22.1863,22.2161,295700.0],["2025-04-04",21.7787,22.5839,20.5064,21.1227,390300.0],["2025-04-07",20.6555,21.6396,19.9498,20.3374,400000.0],["2025-04-08",20.7052,21.0233,19.423,19.7808,458300.0],["2025-04-09",19.6118,21.6992,19.3335,21.3314,367400.0],["2025-04-10",20.6853,21.1625,20.3176,20.6555,225300.0],["2025-04-11",20.735,22.1465,20.2082,21.0432,178500.0],["2025-04-14",21.9676,22.4944,20.7152,20.8742,305700.0],["2025-04-15",20.6953,20.9736,20.3275,20.4567,360600.0],["2025-04-16",20.3673,21.6197,19.8603,20.1685,321900.0],["2025-04-17",20.0989,20.5561,20.0989,20.4865,286500.0],["2025-04-21",21.1625,21.9477,19.9299,20.1188,311300.0],["2025-04-22",20.2182,20.8146,19.8603,20.6655,313000.0],["2025-04-23",20.7649,21.6495,20.4766,20.8643,735300.0],["2025-04-24",20.904,21.6694,20.4667,21.2619,1619500.0],["2025-04-25",21.3116,21.5004,20.6853,21.2022,712900.0],["2025-04-28",21.3016,21.6296,20.8245,20.8643,745800.0],["2025-04-29",24.3035,24.3035,22.0372,23.4387,858800.0],["2025-04-30",23.1604,24.0352,22.5342,23.9059,965700.0],["2025-05-01",23.6972,24.4526,23.6972,24.055,604400.0],["2025-05-02",24.2439,25.0888,24.055,24.6017,408800.0],["2025-05-05",24.8602,25.4466,24.4924,24.4924,304400.0],["2025-05-06",24.2435,24.6915,24.2435,24.4924,288600.0],["2025-05-07",24.6716,25.0201,24.1937,24.3132,213600.0],["2025-05-08",24.4924,24.811,24.1937,24.4127,254900.0],["2025-05-09",24.3928,24.4327,23.9448,24.1041,285800.0],["2025-05-12",25.0699,25.3188,24.353,24.4327,356800.0],["2025-05-13",24.4625,24.6417,23.9846,24.0244,347800.0],["2025-05-14",23.9946,24.1937,23.5466,24.0145,409600.0],["2025-05-15",23.9946,24.7015,23.9946,24.6218,420900.0],["2025-05-16",24.6119,25.0101,24.2534,24.821,487000.0],["2025-05-19",24.5322,25.7369,24.4526,25.7071,764300.0],["2025-05-20",25.727,25.7469,25.2391,25.717,488200.0],["2025-05-21",25.4283,25.6374,24.9205,25.5378,775600.0],["2025-05-22",26.2248,26.2248,25.5975,25.9659,409800.0],["2025-05-23",25.6573,25.6971,25.2391,25.3088,242000.0],["2025-05-27",26.2148,26.5235,25.7768,26.4538,333000.0],["2025-05-28",26.3044,26.4836,26.2347,26.394,181400.0],["2025-05-29",26.5036,26.6131,26.2646,26.5036,193700.0],["2025-05-30",26.3841,26.5135,25.956,26.2547,331900.0],["2025-06-02",26.0854,26.633,25.6772,25.7867,253600.0],["2025-06-03",25.8166,26.3642,25.4781,26.2547,306000.0],["2025-06-04",26.2148,26.3841,25.6075,25.6274,192600.0],["2025-06-05",25.6871,26.0356,25.4681,25.5677,192400.0],["2025-06-06",25.8664,26.0356,25.6871,25.8265,158500.0],["2025-06-09",26.0257,26.7525,25.8066,26.7027,537800.0],["2025-06-10",26.633,27.3498,26.633,26.9715,774400.0],["2025-06-11",27.0312,27.7381,26.862,27.5091,753800.0],["2025-06-12",27.3797,27.5987,27.1308,27.2304,353300.0],["2025-06-13",27.0014,27.2702,26.0456,26.6927,279600.0],["2025-06-16",26.9516,27.3299,26.4538,26.9217,264200.0],["2025-06-17",26.6728,26.9615,26.5633,26.7326,323500.0],["2025-06-18",26.6629,27.1208,26.5633,27.1009,491300.0],["2025-06-20",27.3399,27.7282,26.8919,27.0611,536400.0],["2025-06-23",27.0711,27.768,26.7923,27.758,339400.0],["2025-06-24",27.8775,27.9472,27.4195,27.758,322600.0],["2025-06-25",27.758,27.758,27.4096,27.4793,241800.0],["2025-06-26",27.6386,28.1563,27.5191,28.1165,442100.0],["2025-06-27",28.2658,28.6442,27.8576,28.2559,1670500.0],["2025-06-30",28.3753,28.5844,27.9074,28.4849,364700.0],["2025-07-01",28.3056,29.1021,28.3056,28.9229,255300.0],["2025-07-02",28.9827,29.9882,28.9229,29.6298,395200.0],["2025-07-03",29.6298,29.8688,29.4008,29.8389,142100.0],["2025-07-07",29.5203,29.8688,29.4207,29.58,197700.0],["2025-07-08",29.6298,29.6497,28.8532,29.4805,168600.0],["2025-07-09",29.5402,29.8688,29.2614,29.8389,368900.0],["2025-07-10",29.7095,30.1177,29.4207,29.9385,221400.0],["2025-07-11",29.8688,30.1077,29.5203,29.9783,263200.0],["2025-07-14",29.6995,30.2969,29.4207,30.1675,375100.0],["2025-07-15",30.2272,30.2471,29.2017,29.2117,224200.0],["2025-07-16",29.3909,29.6497,28.9428,29.2913,247000.0],["2025-07-17",29.3311,30.0281,29.2714,29.9086,549800.0],["2025-07-18",30.1774,30.4064,29.819,29.9385,359100.0],["2025-07-21",29.8688,30.8445,29.7991,30.4263,384100.0],["2025-07-22",30.4861,30.8644,30.3069,30.6752,256100.0],["2025-07-23",30.7648,31.6111,30.5358,31.412,409300.0],["2025-07-24",31.3722,31.631,30.7648,31.3921,305600.0],["2025-07-25",31.5215,31.5613,30.9938,31.2925,325800.0],["2025-07-28",31.2627,31.5414,31.0635,31.3423,358300.0],["2025-07-29",36.3105,36.6092,33.5526,34.7175,1403200.0],["2025-07-30",34.8569,36.0217,34.2894,35.5438,1133700.0],["2025-07-31",35.1755,35.7629,34.817,35.5737,567600.0],["2025-08-01",35.3547,35.3945,34.1301,34.7673,510700.0],["2025-08-04",34.8569,35.3845,34.4486,34.8867,406900.0],["2025-08-05",35.126,35.5546,34.6176,35.5147,522300.0],["2025-08-06",35.5446,35.6841,35.126,35.415,407500.0],["2025-08-07",35.415,35.8835,34.8269,35.0063,529300.0],["2025-08-08",35.2356,35.5645,34.9864,35.415,645500.0],["2025-08-11",35.415,35.5446,34.6674,34.7073,341100.0],["2025-08-12",34.8867,35.5645,34.3485,35.5546,501400.0],["2025-08-13",36.96,37.3687,36.332,37.3487,857500.0],["2025-08-14",37.1893,37.2092,36.6111,36.8504,598300.0],["2025-08-15",36.9999,37.0298,36.1925,36.651,397300.0],["2025-08-18",36.7008,36.7307,36.2722,36.7008,427700.0],["2025-08-19",36.6709,37.1494,36.2423,37.0696,1105200.0],["2025-08-20",37.0995,37.3089,36.4815,37.2291,665500.0],["2025-08-21",36.9301,37.7474,36.9301,37.5481,622100.0],["2025-08-22",37.5481,38.4352,37.4783,38.206,463000.0],["2025-08-25",38.186,38.5847,38.0166,38.1362,377600.0],["2025-08-26",38.0066,38.6246,37.6976,38.6047,569500.0],["2025-08-27",38.3854,38.9635,38.2558,38.5448,675100.0],["2025-08-28",38.6445,38.7841,38.0664,38.6445,401600.0],["2025-08-29",38.6445,38.8239,38.0465,38.5448,499100.0],["2025-09-02",38.2558,38.3156,37.8471,37.877,722800.0],["2025-09-03",37.8371,38.814,37.5082,38.4651,509000.0],["2025-09-04",38.3455,39.1429,38.2558,39.1329,525500.0],["2025-09-05",39.1927,39.5815,38.3654,38.6047,439000.0],["2025-09-08",38.7641,39.2326,37.897,38.9735,761100.0],["2025-09-09",38.9735,39.0133,37.8072,38.1561,503500.0],["2025-09-10",38.1162,38.3654,37.8471,38.2857,459800.0],["2025-09-11",38.4053,39.2625,37.7275,39.0731,744700.0],["2025-09-12",39.0432,39.3223,38.6445,38.8738,616200.0],["2025-09-15",38.8738,39.5615,38.7342,39.412,531600.0],["2025-09-16",39.412,39.412,38.7442,39.3423,652300.0],["2025-09-17",39.3722,39.5017,38.7243,38.9934,388100.0],["2025-09-18",38.9934,39.9004,38.9137,39.8905,298100.0],["2025-09-19",39.9204,39.9403,39.6214,39.7908,927700.0],["2025-09-22",39.6612,40.1297,39.113,39.6114,383700.0],["2025-09-23",39.731,40.0001,39.2825,39.4519,239800.0],["2025-09-24",39.6014,40.2094,38.3555,38.5249,263500.0],["2025-09-25",38.4053,38.5349,37.6179,37.8172,484300.0],["2025-09-26",37.8571,38.3953,37.588,38.2757,495200.0],["2025-09-29",38.6445,38.814,37.4783,38.3754,707500.0],["2025-09-30",38.3754,38.9934,38.3256,38.5149,459900.0],["2025-10-01",38.2558,38.4651,37.4783,37.6976,289900.0],["2025-10-02",37.7375,37.8571,36.8304,37.3587,362700.0],["2025-10-03",37.4484,37.9468,37.2989,37.588,308700.0],["2025-10-06",37.5581,37.6378,36.96,37.0098,312400.0],["2025-10-07",37.1693,37.4883,36.6111,37.0597,289900.0],["2025-10-08",37.3587,37.3587,36.8304,37.2391,228000.0],["2025-10-09",37.2092,37.3986,36.332,36.4118,286900.0],["2025-10-10",36.6111,37.0796,35.6742,35.724,403900.0],["2025-10-13",36.1227,36.8504,35.425,35.7639,458100.0],["2025-10-14",35.5645,36.651,35.3253,36.6211,334900.0],["2025-10-15",36.8902,37.9069,36.1825,36.5613,213300.0],["2025-10-16",36.5314,37.0098,36.4018,36.6211,229200.0],["2025-10-17",36.5713,36.8404,36.3121,36.7706,272200.0],["2025-10-20",36.8504,37.7474,36.6211,37.7076,326100.0],["2025-10-21",37.4185,38.1461,37.3786,38.1362,262600.0],["2025-10-22",38.2757,38.5448,37.7076,38.2359,373300.0],["2025-10-23",38.2159,39.3522,38.2159,39.3223,483300.0],["2025-10-24",39.4918,39.8606,39.0432,39.8207,338100.0],["2025-10-27",39.8307,40.1696,38.8439,38.9436,597500.0],["2025-10-28",36.4616,38.8838,34.9864,37.7674,911900.0],["2025-10-29",37.3487,37.7275,36.332,36.9002,563700.0],["2025-10-30",36.8304,37.4484,35.4848,35.714,336500.0],["2025-10-31",35.4449,35.6542,34.9565,35.415,357700.0],["2025-11-03",35.3851,36.023,35.0661,36.0031,271700.0],["2025-11-04",38.0664,38.6146,33.1025,33.581,1775600.0],["2025-11-05",33.5909,33.5909,31.7768,32.5244,979200.0],["2025-11-06",32.724,33.3228,31.6262,31.726,719300.0],["2025-11-07",31.746,32.0154,30.8478,31.0973,740400.0],["2025-11-10",31.3268,32.6841,30.8777,31.5164,676600.0],["2025-11-11",31.6562,31.8059,31.1971,31.4765,516200.0],["2025-11-12",31.6362,32.0254,31.1372,31.6562,1502200.0],["2025-11-13",31.3268,31.3568,30.3687,31.0174,539300.0],["2025-11-14",32.1751,32.1751,31.0075,31.1771,705500.0],["2025-11-17",31.217,31.7061,30.9875,31.3767,1100200.0],["2025-11-18",31.227,31.9555,31.1372,31.5863,2811900.0],["2025-11-19",31.6561,32.8038,31.6561,32.0553,1073800.0],["2025-11-20",32.5044,32.9236,31.6362,31.7061,640200.0],["2025-11-21",31.706,32.6342,31.706,32.0553,730800.0],["2025-11-24",31.9356,33.0134,31.6063,32.7839,752900.0],["2025-11-25",32.8937,33.3627,32.8937,33.1831,644300.0],["2025-11-26",32.9935,34.0314,32.9935,33.9316,552900.0],["2025-11-28",33.5224,34.1411,33.5224,34.0014,336000.0],["2025-12-01",33.8118,34.1012,33.243,33.6721,647300.0],["2025-12-02",33.7719,34.3208,32.9635,34.2509,588700.0],["2025-12-03",34.3308,34.4006,33.692,34.1112,453500.0],["2025-12-04",34.1112,34.3308,32.4446,32.6541,1137300.0],["2025-12-05",32.6541,33.6721,32.4845,33.4126,989300.0],["2025-12-08",33.4126,33.692,33.1032,33.2929,765900.0],["2025-12-09",33.193,33.7719,33.193,33.712,697800.0],["2025-12-10",33.712,34.1611,33.2729,33.8318,949400.0],["2025-12-11",33.9515,34.3308,33.692,34.0513,544000.0],["2025-12-12",34.1112,34.1112,33.5823,33.8417,699600.0],["2025-12-15",34.0214,34.3008,33.5823,34.201,550100.0],["2025-12-16",34.1112,34.4106,33.8118,34.1112,563600.0],["2025-12-17",34.0613,34.2908,33.5823,33.8118,751900.0],["2025-12-18",34.1811,34.7499,33.692,34.5803,557900.0],["2025-12-19",34.4106,35.5483,34.3407,35.0593,993800.0],["2025-12-22",35.1691,35.9176,35.1391,35.7379,275400.0],["2025-12-23",35.7379,35.8477,35.4485,35.6581,397600.0],["2025-12-24",35.6481,35.8577,35.5583,35.5583,107600.0],["2025-12-26",35.5782,36.1172,35.3387,36.0673,282900.0],["2025-12-29",35.8677,36.187,35.5283,35.8677,408500.0],["2025-12-30",35.8277,36.0872,35.2589,35.4485,238300.0],["2025-12-31",35.4285,35.8477,35.1391,35.3786,574900.0],["2026-01-02",35.3986,36.6062,35.189,36.217,604700.0],["2026-01-05",36.1571,36.9654,35.5782,36.6161,363500.0],["2026-01-06",36.5862,36.6161,34.9495,35.4086,594500.0],["2026-01-07",35.3886,35.4884,33.7519,34.5902,306600.0],["2026-01-08",34.5403,35.3986,34.5403,34.8697,887600.0],["2026-01-09",34.9295,35.4385,34.72,34.9994,634100.0],["2026-01-12",34.9495,35.2788,34.6202,35.0094,426100.0],["2026-01-13",35.0992,35.5283,34.4805,34.7399,408800.0],["2026-01-14",34.7699,35.209,33.9316,34.5703,403200.0],["2026-01-15",34.6801,35.1192,34.3308,34.8298,630900.0],["2026-01-16",34.7699,35.0693,34.2409,34.6501,422000.0],["2026-01-20",34.1711,35.2888,33.4525,33.6621,398400.0],["2026-01-21",33.8517,34.6301,33.4425,34.5204,361200.0],["2026-01-22",34.7699,35.1192,34.0513,34.2509,396400.0],["2026-01-23",34.1312,34.4705,33.8218,34.4306,327500.0],["2026-01-26",34.6302,34.7499,34.201,34.4805,354400.0],["2026-01-27",34.4006,34.71,33.9914,34.3607,237300.0],["2026-01-28",34.3906,34.4805,33.8318,34.221,254200.0],["2026-01-29",34.2609,34.72,33.732,34.3407,333100.0],["2026-01-30",34.2609,34.9295,34.0912,34.7,301000.0],["2026-02-02",34.4904,35.2689,34.4904,34.8597,273900.0],["2026-02-03",34.9695,35.3687,34.5603,34.8497,264900.0],["2026-02-04",35.0593,35.3387,34.6601,34.9695,264600.0],["2026-02-05",34.8198,34.9994,34.4206,34.71,299000.0],["2026-02-06",35.0293,36.2868,35.0293,36.0373,403000.0],["2026-02-09",35.8776,36.197,35.8078,35.9275,338300.0],["2026-02-10",36.0673,36.5563,35.6481,36.177,450800.0],["2026-02-11",36.197,36.5563,35.7978,35.9375,437700.0],["2026-02-12",35.9475,36.2269,35.4186,35.678,278900.0],["2026-02-13",35.708,36.7359,35.5283,36.197,449900.0],["2026-02-17",36.0772,36.7159,35.4585,36.5064,386700.0],["2026-02-18",36.3567,36.9954,36.1471,36.9555,903300.0],["2026-02-19",36.7259,37.9734,36.4265,37.9634,479500.0],["2026-02-20",37.664,38.0433,36.4864,37.0054,562000.0],["2026-02-23",36.666,37.175,36.1172,36.4365,239800.0],["2026-02-24",36.5263,36.6461,36.0473,36.3267,282200.0],["2026-02-25",36.5064,36.9455,35.5383,36.7758,549100.0],["2026-02-26",39.7798,41.9155,37.1451,37.9235,606400.0],["2026-02-27",37.2542,39.1224,36.2052,39.0424,990400.0],["2026-03-02",38.3831,39.6019,37.2242,37.9035,763400.0],["2026-03-03",37.1443,38.3631,36.8745,38.2932,796500.0],["2026-03-04",38.3031,39.7617,37.9435,39.482,468900.0],["2026-03-05",39.0724,39.6618,37.9535,38.6528,420700.0],["2026-03-06",38.5129,38.5129,36.9644,37.404,579200.0],["2026-03-09",36.7247,37.1642,36.355,36.7147,717800.0],["2026-03-10",36.9444,39.2123,36.9444,38.0734,621000.0],["2026-03-11",37.6538,38.7827,36.8346,36.8945,468900.0],["2026-03-12",36.425,36.8945,34.8964,35.2561,459400.0],["2026-03-13",35.6257,35.9854,34.6766,35.0063,390800.0],["2026-03-16",35.3959,35.7356,35.0463,35.4359,469600.0],["2026-03-17",35.7956,36.0453,34.6367,35.1062,455500.0],["2026-03-18",34.6766,35.1462,34.0472,34.0872,617400.0],["2026-03-19",33.5977,34.287,33.0582,34.0772,438600.0],["2026-03-20",34.0073,34.337,33.6476,34.0073,764100.0],["2026-03-23",35.0363,35.5858,34.9664,35.2761,754800.0],["2026-03-24",35.0063,36.5848,34.9863,36.5748,549400.0],["2026-03-25",36.8845,37.4939,36.6347,37.1343,409900.0],["2026-03-26",36.9345,37.4839,36.5548,36.5848,335200.0],["2026-03-27",36.0353,36.6048,35.336,35.6357,319700.0],["2026-03-30",36.2351,36.2651,35.4359,35.5158,349400.0],["2026-03-31",35.9654,36.335,35.4459,35.9054,720900.0],["2026-04-01",36.2052,36.7247,35.7656,36.3151,688600.0],["2026-04-02",35.7656,36.2152,35.1562,35.6457,605900.0],["2026-04-06",35.5458,35.9454,35.1961,35.4159,517400.0],["2026-04-07",35.356,36.415,35.346,36.1452,477700.0],["2026-04-08",37.444,37.9135,36.9644,37.8736,778500.0],["2026-04-09",37.5039,38.7527,37.364,38.5929,333800.0],["2026-04-10",38.7028,38.8326,38.2332,38.503,244700.0],["2026-04-13",38.2332,38.9225,37.9635,38.8127,331400.0],["2026-04-14",38.9126,39.2922,38.5229,38.9925,311900.0],["2026-04-15",38.8426,39.0424,37.2542,37.6138,374500.0],["2026-04-16",37.454,37.7437,37.0244,37.1942,299600.0],["2026-04-17",37.7836,38.6528,37.6138,38.2032,399500.0],["2026-04-20",38.1433,38.493,37.6238,38.2332,469700.0],["2026-04-21",38.2432,38.8426,37.2342,37.2941,333100.0],["2026-04-22",37.5039,37.5938,36.1053,36.1452,466600.0],["2026-04-23",36.2951,36.5249,35.8655,36.1652,402400.0],["2026-04-24",36.0553,36.9045,35.6457,36.8845,423800.0],["2026-04-27",36.7446,37.7337,36.1552,37.5439,421400.0],["2026-04-28",37.6638,37.8136,36.4849,36.7446,529800.0],["2026-04-29",36.6547,36.9944,35.8855,36.0453,320900.0],["2026-04-30",36.5548,38.463,35.316,36.9844,820100.0],["2026-05-01",37.3541,39.0424,36.8745,38.493,764200.0],["2026-05-04",38.1233,39.6219,38.1233,39.0724,656400.0],["2026-05-05",39.2922,42.0395,39.1723,41.4201,666400.0],["2026-05-06",42.1295,42.4392,41.54,41.57,615900.0],["2026-05-07",41.73,42.23,41.12,41.88,885600.0],["2026-05-08",42.04,43.72,41.51,42.72,617200.0],["2026-05-11",42.72,42.9,41.57,41.59,656500.0],["2026-05-12",41.18,41.2,40.18,40.9,421100.0],["2026-05-13",40.9,41.01,39.51,39.93,455400.0],["2026-05-14",39.91,40.32,39.62,39.97,319000.0],["2026-05-15",39.83,39.83,38.01,38.03,308600.0],["2026-05-18",38.3,38.59,37.61,38.21,296800.0],["2026-05-19",38.12,38.12,36.82,37.5,318900.0],["2026-05-20",37.79,39.33,37.25,39.21,527500.0],["2026-05-21",38.84,39.35,38.13,39.1,435700.0],["2026-05-22",39.2,40.2,38.91,40.12,451700.0],["2026-05-26",40.35,41.44,40.15,41.13,441200.0],["2026-05-27",41.48,41.59,40.42,41.16,411600.0],["2026-05-28",40.8,41.62,40.37,41.41,591000.0],["2026-05-29",41.36,41.68,40.48,40.93,354100.0],["2026-06-01",40.35,40.56,39.56,39.99,231400.0],["2026-06-02",40.02,40.73,39.84,40.11,314900.0],["2026-06-03",39.84,40.26,38.79,39.08,523400.0],["2026-06-04",39.47,39.89,39.06,39.55,882300.0],["2026-06-05",39.44,40.21,39.04,39.17,296200.0],["2026-06-08",39.4,40.12,39.4,39.77,364100.0],["2026-06-09",40.33,41.11,39.22,40.54,456400.0],["2026-06-10",40.82,41.24,39.75,40.43,331500.0],["2026-06-11",40.78,41.33,40.21,41.02,662700.0],["2026-06-12",41.16,41.65,41.09,41.32,431900.0],["2026-06-15",42.12,42.49,41.63,41.78,804200.0],["2026-06-16",42.02,42.69,41.86,42.23,482300.0],["2026-06-17",42.23,43.22,42.2,42.62,546500.0],["2026-06-18",42.92,44.1,42.74,43.77,1745700.0],["2026-06-22",43.78,44.87,43.3,44.36,738200.0],["2026-06-23",43.93,44.41,43.04,43.1,505700.0],["2026-06-24",43.11,44.24,42.84,43.6,387400.0],["2026-06-25",44.0,44.89,43.42,44.07,417600.0],["2026-06-26",44.15,44.61,43.62,44.58,908900.0],["2026-06-29",44.58,44.58,43.16,44.52,338800.0],["2026-06-30",44.47,45.17,44.32,45.03,337700.0],["2026-07-01",44.94,45.43,43.05,43.28,469600.0],["2026-07-02",43.28,43.52,41.14,42.01,343500.0],["2026-07-06",42,42.79,41.24,41.33,350577.178563],["2026-07-07",41.21,41.21,40.115,40.76,599658.50897],["2026-07-08",40.6,40.89,39.69,40.84,429625.471305],["2026-07-09",41.22,41.92,40.991,41.48,379593.792792],["2026-07-10",41.44,42.47,40.95,41.41,234781.836764],["2026-07-13",41.14,41.4919,40.14,40.53,417727.15448],["2026-07-14",40.94,41.23,40.285,40.64,226967.8055],["2026-07-15",40.64,41.15,40.14,40.39,315169.16937],["2026-07-16",40.11,41.19,40.11,40.9,407803.033825],["2026-07-17",40.21,41.19,40.155,40.68,329981.023525],["2026-07-20",40.94,41.13,39.83,39.93,312936.626882],["2026-07-21",40.16,40.76,39.8,40.53,514357.589462],["2026-07-22",40.39,40.735,39.79,39.98,323597.261264],["2026-07-23",39.62,40.34,39.03,40.22,232550.753834],["2026-07-24",40.2,40.3,39.56,40.03,266826.799878],["2026-07-27",40.24,40.665,39.9,40.56,418343.185155],["2026-07-28",40.56,40.99,40.015,40.22,436987.385323],["2026-07-29",39.87,40.085,39.09,39.33,453045.743149],["2026-07-30",37.3,38.51,35.4613,38.06,880688.636987],["2026-07-31",37.75,40.09,36.89,39.93,693087.774632],["2026-08-03",40.325,41.38,39.765,40.44,684062.913382],["2026-08-04",40.91,41.5,40.27,40.51,531640.618032],["2026-08-05",40.72,41.3775,40.32,40.91,372724.370978],["2026-08-06",41.3,41.75,40.36,40.48,461961.509821],["2026-08-07",40.87,42.08,40.1,40.24,490064.843045],["2026-08-10",39.91,40.425,39.77,39.8899,61347.946237],["2026-08-11",40.23,40.95,39.51,39.755,438810.280197],["2026-08-12",40.31,40.31,39.12,39.24,505279.6867],["2026-08-13",39.47,40.46,38.57,38.7,395695.914735],["2026-08-14",38.65,39,38.3,38.94,266169.940576]]}