{"t":"UCB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-03-21",52.6302,52.6302,51.2379,52.3518,3093.0],["2002-03-22",52.9087,52.9087,51.483,52.9087,11693.0],["2002-03-25",52.9087,53.3765,52.2404,53.0201,28646.0],["2002-03-26",53.1538,53.6327,53.1538,53.6327,9528.0],["2002-03-27",53.733,58.478,53.5213,58.4446,58776.0],["2002-03-28",56.8184,63.7132,56.4731,63.7132,128874.0],["2002-04-01",59.0349,61.2515,57.3641,59.1463,78636.0],["2002-04-02",61.2516,61.2516,58.3666,58.6451,3527.0],["2002-04-03",58.8902,59.035,57.6649,57.9211,7177.0],["2002-04-04",58.1996,58.7231,57.5312,57.5312,5630.0],["2002-04-05",57.2082,57.9211,56.8184,57.5647,6373.0],["2002-04-08",57.1971,57.1971,55.4149,55.8048,13178.0],["2002-04-09",55.8493,55.8493,54.0226,54.0894,12931.0],["2002-04-10",53.3654,55.6934,53.3654,55.4706,10951.0],["2002-04-11",54.858,55.6934,54.5795,55.6822,7857.0],["2002-04-12",55.6934,56.8072,55.6934,56.8072,4393.0],["2002-04-15",56.7961,58.7565,56.5288,58.7565,4578.0],["2002-04-16",58.8679,61.2404,58.8679,60.7169,8229.0],["2002-04-17",60.7058,61.2627,60.0375,61.0399,10765.0],["2002-04-18",61.1514,61.1514,59.8704,61.1514,11013.0],["2002-04-19",61.2516,61.2627,59.8147,61.0956,9528.0],["2002-04-22",61.1513,61.2627,60.9286,61.2627,5692.0],["2002-04-23",61.2516,61.9422,60.1488,61.2404,10580.0],["2002-04-24",60.7169,61.2627,60.4385,61.2627,2846.0],["2002-04-25",60.5053,61.6525,60.5053,61.4855,21159.0],["2002-04-26",61.8196,62.4657,60.7058,61.3518,24810.0],["2002-04-29",61.8196,62.7219,61.2516,62.7107,14663.0],["2002-04-30",62.9224,63.4905,62.889,63.1897,11198.0],["2002-05-01",63.457,63.4793,62.3877,63.3233,9837.0],["2002-05-02",63.3902,63.4013,62.3766,63.2677,6434.0],["2002-05-03",63.2565,63.3122,62.3766,62.9558,11075.0],["2002-05-06",62.9558,63.4793,61.8196,63.4793,21902.0],["2002-05-07",63.4905,63.9917,61.8197,63.535,10889.0],["2002-05-08",63.6575,63.7912,62.9335,63.4904,4702.0],["2002-05-09",63.5461,63.5461,63.2788,63.5461,17200.0],["2002-05-10",63.5461,63.5461,62.9335,63.5461,14106.0],["2002-05-13",63.5461,63.5461,63.4793,63.4904,9590.0],["2002-05-14",63.6018,64.6043,63.4904,64.582,21407.0],["2002-05-15",64.2925,66.1526,64.2925,66.0412,9837.0],["2002-05-16",65.9743,66.6761,65.5956,66.4979,13302.0],["2002-05-17",66.7095,66.7095,64.6043,66.3308,3032.0],["2002-05-20",66.3753,66.5202,66.2751,66.509,3093.0],["2002-05-21",66.5202,66.5202,65.3061,66.0412,9590.0],["2002-05-22",64.7157,66.4979,64.7157,65.9632,18932.0],["2002-05-23",65.9855,66.2083,65.2169,65.6402,5383.0],["2002-05-24",65.707,65.707,65.1055,65.1055,3650.0],["2002-05-28",65.0498,65.1055,60.5387,62.4434,18128.0],["2002-05-29",62.6439,62.655,61.2739,62.5325,2413.0],["2002-05-30",63.4904,64.3815,59.1464,64.2702,10951.0],["2002-05-31",64.2479,65.7182,64.2479,65.7182,16086.0],["2002-06-03",65.6959,65.7182,64.6043,65.1835,7579.0],["2002-06-04",65.139,65.1612,63.4904,63.4904,4269.0],["2002-06-05",64.8271,64.8271,63.2677,63.7578,1516.0],["2002-06-06",63.8023,63.8246,63.4904,63.4904,2351.0],["2002-06-07",63.8246,63.8246,60.8617,62.1315,5259.0],["2002-06-10",61.8196,62.9335,60.3939,62.9112,8507.0],["2002-06-11",62.9335,64.2701,60.1711,60.3939,5352.0],["2002-06-12",60.3113,62.4995,60.3113,61.6287,2104.0],["2002-06-13",62.5219,63.0578,60.2889,62.0306,3650.0],["2002-06-14",62.0306,63.0801,60.9812,62.1646,2722.0],["2002-06-17",63.0578,63.0801,60.4229,60.7355,12312.0],["2002-06-18",62.3879,63.1471,62.3879,62.4102,1732.0],["2002-06-19",62.5219,62.9685,61.2938,62.8568,3465.0],["2002-06-20",62.2316,63.0801,61.9636,63.0354,6342.0],["2002-06-21",63.0577,64.3528,61.7403,61.785,12188.0],["2002-06-24",61.7627,63.1917,61.7403,62.5219,9559.0],["2002-06-25",62.6112,62.9238,61.1598,62.2986,21438.0],["2002-06-26",62.2986,62.5219,62.0753,62.3209,16364.0],["2002-06-27",62.3432,62.7898,61.1821,62.5665,20262.0],["2002-06-28",62.1199,66.9877,61.1821,66.1392,292457.0],["2002-07-01",63.6383,65.8713,63.6383,65.648,27996.0],["2002-07-02",63.9286,65.9829,63.817,65.8266,31584.0],["2002-07-03",65.8712,65.8712,63.8616,64.1519,7950.0],["2002-07-05",64.4422,65.447,64.1073,64.5315,2042.0],["2002-07-08",64.5315,65.313,62.8791,64.6878,12776.0],["2002-07-09",64.6878,65.4246,63.7723,64.2189,7517.0],["2002-07-10",65.1791,65.1791,64.2189,65.0674,7424.0],["2002-07-11",64.7325,65.313,64.0849,65.2684,8352.0],["2002-07-12",65.313,65.313,63.9509,64.2189,4022.0],["2002-07-15",64.1966,64.7548,63.7053,64.4199,8012.0],["2002-07-16",64.3976,64.6432,63.817,64.2413,11693.0],["2002-07-17",64.2412,64.9781,63.8616,64.9111,10765.0],["2002-07-18",65.0674,65.0897,63.8839,64.0626,6868.0],["2002-07-19",63.6383,64.5092,62.9908,62.9908,15220.0],["2002-07-22",62.8791,63.5267,62.0306,62.0306,6218.0],["2002-07-23",61.7627,62.8568,60.0656,60.9588,13766.0],["2002-07-24",59.1725,59.3064,56.3813,58.6142,31430.0],["2002-07-25",58.056,60.222,56.9396,56.9619,12590.0],["2002-07-26",57.1852,57.855,56.3813,57.855,2258.0],["2002-07-29",57.7211,60.5569,57.1182,59.1725,9219.0],["2002-07-30",60.2666,60.2666,57.8997,58.9715,5909.0],["2002-07-31",59.3734,59.954,57.4531,57.4531,6960.0],["2002-08-01",57.4531,57.8774,56.158,56.158,1609.0],["2002-08-02",56.1804,56.627,54.8407,54.8853,10425.0],["2002-08-05",54.8406,56.4483,54.8183,55.6221,16395.0],["2002-08-06",56.1357,59.1278,56.1357,59.1278,3898.0],["2002-08-07",59.1725,59.1725,58.0337,58.056,3465.0],["2002-08-08",58.056,58.9492,57.4755,58.7259,7610.0],["2002-08-09",58.056,58.7259,57.0512,57.0512,2877.0],["2002-08-12",57.0959,58.5473,57.0512,58.056,1516.0],["2002-08-13",57.2075,58.5473,57.2075,57.2745,4980.0],["2002-08-14",57.8104,58.391,57.0735,58.391,3991.0],["2002-08-15",58.391,58.391,57.1629,57.1629,3310.0],["2002-08-16",57.4085,58.6143,57.4085,58.5026,2815.0],["2002-08-19",58.6142,59.2841,57.4085,59.2841,5630.0],["2002-08-20",59.0385,59.0385,58.056,58.056,650.0],["2002-08-21",57.4308,59.2841,56.9619,58.9492,2629.0],["2002-08-22",57.1852,58.9492,57.1852,58.8376,2320.0],["2002-08-23",58.9045,58.9045,54.1484,55.4435,11415.0],["2002-08-26",56.2697,57.3415,55.3988,57.3415,15777.0],["2002-08-27",57.9444,57.9667,55.8901,56.4483,1825.0],["2002-08-28",58.0561,58.525,56.0018,56.0018,3279.0],["2002-08-29",56.627,56.7386,56.3813,56.5376,3063.0],["2002-08-30",55.9124,56.9396,55.8901,55.8901,2939.0],["2002-09-03",56.8056,56.8056,54.1484,54.394,6001.0],["2002-09-04",54.1484,55.8231,54.1484,55.7115,5042.0],["2002-09-05",55.5998,55.8231,54.26,54.5503,5228.0],["2002-09-06",55.5775,56.158,55.1532,56.158,4393.0],["2002-09-09",55.9124,56.359,54.2824,56.359,3217.0],["2002-09-10",56.158,56.9396,55.4212,56.9396,2691.0],["2002-09-11",56.9172,58.458,56.8726,57.2745,2382.0],["2002-09-12",55.9606,57.2141,55.9606,56.4978,1949.0],["2002-09-13",58.199,58.199,56.6768,57.617,4362.0],["2002-09-16",57.617,57.8632,57.0798,57.326,2196.0],["2002-09-17",57.326,57.7513,57.0798,57.7513,1670.0],["2002-09-18",57.7513,57.7513,54.6175,55.9605,4207.0],["2002-09-19",56.6321,56.6321,53.7221,54.2817,3898.0],["2002-09-20",54.2817,55.4009,53.6326,54.3936,16767.0],["2002-09-23",53.946,53.9907,52.7372,53.364,4083.0],["2002-09-24",52.6925,54.2146,52.3791,53.1849,7919.0],["2002-09-25",52.6253,52.9387,51.8195,52.9387,8291.0],["2002-09-26",53.7221,53.7221,52.0433,52.8267,5197.0],["2002-09-27",53.7221,54.416,53.2297,53.2744,3279.0],["2002-09-30",52.7148,54.3936,52.6029,54.3936,3403.0],["2002-10-01",54.3713,54.3713,52.7148,52.8267,6775.0],["2002-10-02",52.6925,52.6925,49.9168,49.9616,6403.0],["2002-10-03",49.8049,49.8049,48.6409,49.0438,17787.0],["2002-10-04",48.9767,49.5363,48.9095,49.5363,7362.0],["2002-10-07",48.9319,49.4915,48.9319,49.0886,3527.0],["2002-10-08",48.9767,51.4837,48.9543,50.2302,3805.0],["2002-10-09",49.8049,50.6555,48.9095,48.9095,9064.0],["2002-10-10",48.9095,51.2599,48.9095,50.9241,6063.0],["2002-10-11",50.9241,52.0881,49.693,51.9314,2382.0],["2002-10-14",52.2895,53.946,52.2895,53.5654,4176.0],["2002-10-15",53.543,55.1771,53.3863,55.1771,2784.0],["2002-10-16",54.528,55.6919,53.834,55.5353,3836.0],["2002-10-17",54.0803,56.3635,54.0803,56.3635,1794.0],["2002-10-18",56.3634,58.8705,56.3634,58.2885,15375.0],["2002-10-21",57.2588,59.1167,57.1917,58.8705,1670.0],["2002-10-22",57.6617,59.9897,57.6617,59.9897,1794.0],["2002-10-23",59.8778,60.4374,57.6394,59.8554,6558.0],["2002-10-24",59.4077,59.542,57.0797,57.0797,2506.0],["2002-10-25",57.505,58.6466,57.3036,58.6466,3248.0],["2002-10-28",58.6466,58.6466,56.9678,56.9678,2506.0],["2002-10-29",56.8783,57.3036,55.289,55.8486,3217.0],["2002-10-30",55.289,55.7815,54.0579,54.5504,7208.0],["2002-10-31",54.6175,55.2219,52.2672,52.5134,6218.0],["2002-11-01",52.7596,53.7669,52.2671,53.7221,5754.0],["2002-11-04",53.7221,54.7966,53.6774,54.7966,4145.0],["2002-11-05",54.4608,55.9605,54.3265,55.9605,2073.0],["2002-11-06",53.8116,56.5201,53.8116,56.5201,4238.0],["2002-11-07",56.5201,56.5201,54.7294,54.7294,1547.0],["2002-11-08",55.1771,55.1771,54.1698,54.6175,1701.0],["2002-11-11",53.9684,56.0948,53.946,54.3041,18097.0],["2002-11-12",55.7367,56.6768,54.6622,56.3858,3588.0],["2002-11-13",56.6768,57.2588,54.0579,55.9605,6218.0],["2002-11-14",56.6992,58.1766,56.2739,58.1766,6032.0],["2002-11-15",57.7513,57.7513,57.4379,57.4826,2537.0],["2002-11-18",58.199,58.199,56.2963,56.2963,2289.0],["2002-11-19",56.3635,56.3635,54.3937,54.528,2506.0],["2002-11-20",56.5426,56.5873,55.9606,56.1396,6929.0],["2002-11-21",56.1396,57.4155,55.9605,56.162,5135.0],["2002-11-22",56.1844,56.2963,55.9158,56.0948,4300.0],["2002-11-25",56.0948,56.0948,55.9605,56.0948,5506.0],["2002-11-26",56.0949,56.6545,55.7367,56.0725,5970.0],["2002-11-27",55.8934,56.4082,55.4009,56.2739,8012.0],["2002-11-29",56.2963,56.4082,55.6472,56.162,6434.0],["2002-12-02",56.1844,56.4754,55.8934,56.2963,1268.0],["2002-12-03",56.8559,56.8559,55.4009,55.7591,3496.0],["2002-12-04",55.6248,56.453,55.6248,55.9605,4733.0],["2002-12-05",55.8934,56.2963,55.7367,55.8486,2784.0],["2002-12-06",55.6248,57.0797,55.6248,57.0797,3093.0],["2002-12-09",57.035,57.035,55.6248,55.9605,2351.0],["2002-12-10",56.453,56.8783,56.2963,56.6321,2011.0],["2002-12-11",55.7591,57.617,55.7591,57.617,3217.0],["2002-12-12",56.4344,57.7808,56.4344,57.7583,1794.0],["2002-12-13",56.3222,57.1749,56.0978,56.0978,804.0],["2002-12-16",56.2549,57.4218,56.0978,57.4218,2289.0],["2002-12-17",56.973,58.3417,56.973,58.3193,5073.0],["2002-12-18",57.2198,57.9603,56.1652,56.1652,1701.0],["2002-12-19",58.7008,58.7008,56.3222,57.4442,3557.0],["2002-12-20",57.6686,59.2842,56.0978,58.4539,11508.0],["2002-12-23",56.6588,59.4637,56.6588,59.4637,368123.0],["2002-12-24",59.4637,59.4637,59.2393,59.4637,804.0],["2002-12-26",58.1159,59.5311,57.3296,58.1608,148487.0],["2002-12-27",57.2846,58.3405,56.1614,56.1614,278413.0],["2002-12-30",56.1839,56.2962,55.2628,55.2628,5166.0],["2002-12-31",55.2853,57.2847,54.7462,54.7462,6187.0],["2003-01-02",55.3078,57.5093,54.6114,57.5093,5352.0],["2003-01-03",57.2622,57.4868,55.6672,55.6672,5290.0],["2003-01-06",56.139,58.2956,55.6672,56.768,8414.0],["2003-01-07",57.8463,57.8463,54.8136,55.8245,7641.0],["2003-01-08",55.8245,56.0716,55.0382,55.8245,6280.0],["2003-01-09",56.4984,57.3071,56.1165,56.8354,13828.0],["2003-01-10",56.1614,57.06,56.1614,56.723,2042.0],["2003-01-13",56.431,56.7904,56.431,56.723,2939.0],["2003-01-14",57.2622,57.2622,56.723,57.0375,3557.0],["2003-01-15",57.0151,60.6543,56.5209,59.3514,13982.0],["2003-01-16",59.3289,59.4862,57.1723,57.3296,11631.0],["2003-01-17",57.2846,57.5318,56.723,56.723,2629.0],["2003-01-21",56.6107,57.8013,56.6107,57.06,3372.0],["2003-01-22",55.5998,56.2962,55.5998,55.9592,3960.0],["2003-01-23",57.2847,57.2847,55.5998,57.1274,5568.0],["2003-01-24",55.3751,56.3187,54.5889,54.5889,6218.0],["2003-01-27",54.8135,55.173,54.4766,54.5889,8321.0],["2003-01-28",54.7012,55.5998,54.4991,55.5998,5414.0],["2003-01-29",55.5774,55.8245,55.0158,55.8245,10580.0],["2003-01-30",55.4875,55.802,55.0831,55.0831,9466.0],["2003-01-31",55.6897,55.6897,55.128,55.465,9095.0],["2003-02-03",55.1505,55.3751,54.4766,54.6113,6775.0],["2003-02-04",54.6114,54.7686,54.1846,54.5665,5692.0],["2003-02-05",54.4766,54.8136,54.3193,54.3193,4022.0],["2003-02-06",54.1621,54.4316,54.1396,54.3642,3805.0],["2003-02-07",54.2519,54.5889,53.915,54.4991,5599.0],["2003-02-10",54.544,54.6114,54.0273,54.0497,3681.0],["2003-02-11",53.915,54.4766,51.9381,51.9606,6032.0],["2003-02-12",52.1627,52.1627,50.8598,50.9272,5166.0],["2003-02-13",50.8373,50.8373,49.4221,50.1634,6156.0],["2003-02-14",49.9837,50.9946,49.7366,50.7025,1794.0],["2003-02-18",49.6467,53.8701,49.6467,53.8701,7579.0],["2003-02-19",53.241,53.3309,51.017,52.1403,3619.0],["2003-02-20",52.4997,52.7019,51.8932,52.5671,2413.0],["2003-02-21",52.4772,53.915,52.4772,53.915,3743.0],["2003-02-24",53.3758,53.3758,51.8033,51.9156,2753.0],["2003-02-25",52.0055,53.87,52.0055,53.578,4300.0],["2003-02-26",53.2186,53.2186,52.904,53.1961,2784.0],["2003-02-27",53.0164,54.0273,53.0164,53.6678,4207.0],["2003-02-28",53.3534,53.915,53.1512,53.578,6032.0],["2003-03-03",53.6229,53.8476,53.0164,53.241,4238.0],["2003-03-04",53.3758,53.915,53.1062,53.7802,2320.0],["2003-03-05",53.0388,54.0273,52.9265,53.6903,6434.0],["2003-03-06",53.0838,53.3983,53.0164,53.0164,2227.0],["2003-03-07",53.0388,53.5331,53.0164,53.0164,3588.0],["2003-03-10",53.8251,53.8251,52.7918,52.8142,11229.0],["2003-03-11",53.1961,53.6005,52.7917,53.578,2753.0],["2003-03-12",53.071,53.7245,52.778,52.9583,928.0],["2003-03-13",52.2822,53.3864,52.2822,53.0259,1980.0],["2003-03-14",53.0484,53.747,53.0259,53.0259,1578.0],["2003-03-17",52.8681,53.6343,52.7329,53.6343,22830.0],["2003-03-18",53.8597,53.8597,52.8456,52.9808,4052.0],["2003-03-19",52.6653,53.2963,52.6428,52.9583,9466.0],["2003-03-20",52.9808,53.9498,52.9583,53.9498,5042.0],["2003-03-21",54.7611,54.7837,52.7329,54.1301,9652.0],["2003-03-24",54.0625,54.2653,53.747,54.1527,5630.0],["2003-03-25",53.8597,54.4456,53.8597,54.0851,9064.0],["2003-03-26",53.8597,54.4231,53.1836,53.6343,9157.0],["2003-03-27",53.6343,54.04,53.6343,54.04,1609.0],["2003-03-28",53.747,54.3104,53.409,53.9724,6094.0],["2003-03-31",53.747,53.747,51.9442,51.9442,5970.0],["2003-04-01",51.9667,54.2879,51.9667,54.2879,7486.0],["2003-04-02",53.5442,55.3921,53.5442,55.3245,7146.0],["2003-04-03",55.3245,55.4146,55.0992,55.0992,3434.0],["2003-04-04",55.2118,55.4146,54.6033,54.6033,3619.0],["2003-04-07",54.9864,57.3301,54.6935,55.9329,4424.0],["2003-04-08",55.9555,55.9555,55.1893,55.2118,6094.0],["2003-04-09",55.6625,56.0231,54.5583,54.9865,3991.0],["2003-04-10",55.0991,55.8879,55.009,55.5949,1918.0],["2003-04-11",55.8428,55.8428,55.0991,55.2118,1732.0],["2003-04-14",55.5273,55.6851,55.2118,55.64,2846.0],["2003-04-15",55.4372,55.6625,55.4372,55.6174,1670.0],["2003-04-16",55.6625,55.6625,55.2118,55.3921,5104.0],["2003-04-17",55.6625,55.7752,55.3245,55.7527,3155.0],["2003-04-21",55.7527,55.7527,55.5498,55.64,1268.0],["2003-04-22",56.0005,56.6315,55.2343,56.1808,4702.0],["2003-04-23",56.3386,56.4513,56.2034,56.4513,4888.0],["2003-04-24",56.3386,56.902,56.3386,56.3611,4950.0],["2003-04-25",56.3161,56.3386,55.9104,56.3386,4083.0],["2003-04-28",56.1132,56.6541,56.1132,56.4513,6342.0],["2003-04-29",56.4513,56.6541,56.3386,56.3386,5104.0],["2003-04-30",56.8569,57.1048,56.3386,57.0597,1237.0],["2003-05-01",56.9471,57.1048,56.902,57.1048,2722.0],["2003-05-02",57.0147,59.0203,56.9921,58.8175,5290.0],["2003-05-05",58.7048,58.9302,57.4203,57.4428,3867.0],["2003-05-06",57.9611,57.9837,57.4654,57.5104,2475.0],["2003-05-07",57.5555,58.0513,56.8569,56.8569,4609.0],["2003-05-08",56.8344,58.7499,56.7893,56.9696,11972.0],["2003-05-09",56.9921,58.5921,56.8344,58.5245,5506.0],["2003-05-12",56.902,58.6372,56.902,58.5921,2320.0],["2003-05-13",57.1724,58.4344,57.1724,58.4344,4114.0],["2003-05-14",58.4795,58.5921,57.4654,58.0964,6311.0],["2003-05-15",57.3752,58.5921,57.3752,58.5921,2413.0],["2003-05-16",56.8118,58.5921,56.7893,57.9161,4919.0],["2003-05-19",57.4654,58.5921,56.902,57.9611,3805.0],["2003-05-20",57.6682,58.3217,57.4654,57.9611,5723.0],["2003-05-21",58.0287,58.5921,57.4203,57.4203,2227.0],["2003-05-22",57.24,57.7132,57.24,57.6907,1330.0],["2003-05-23",57.3527,57.8935,57.2851,57.6907,1609.0],["2003-05-27",57.3301,58.502,57.3301,58.0062,3279.0],["2003-05-28",58.5921,58.5921,58.0062,58.5696,2970.0],["2003-05-29",58.5696,59.2231,58.0287,59.2231,8631.0],["2003-05-30",59.0428,59.6062,57.9161,59.2006,14911.0],["2003-06-02",58.84,59.7189,58.5921,58.6597,7177.0],["2003-06-03",59.3809,59.9893,58.3217,59.3809,5383.0],["2003-06-04",59.7189,59.7189,57.578,59.7189,7177.0],["2003-06-05",57.4654,60.3724,57.4654,60.3724,6929.0],["2003-06-06",60.0344,60.733,59.1555,59.4485,2289.0],["2003-06-09",58.9527,59.2006,57.4654,58.0513,3093.0],["2003-06-10",58.5921,58.5921,58.0738,58.5921,4269.0],["2003-06-11",58.2541,58.5921,58.1865,58.5696,5321.0],["2003-06-12",61.0218,61.0218,58.4227,58.6487,5011.0],["2003-06-13",58.7391,58.7617,58.1741,58.1741,2722.0],["2003-06-16",57.8803,58.7617,57.7447,58.7617,4702.0],["2003-06-17",58.5583,58.7617,57.4057,58.4679,4393.0],["2003-06-18",57.5413,58.7617,57.5413,57.8577,2908.0],["2003-06-19",58.7391,58.7617,56.5016,56.5694,3960.0],["2003-06-20",56.5016,56.9762,56.5016,56.705,3032.0],["2003-06-23",57.0215,57.0215,55.8462,55.8462,4455.0],["2003-06-24",55.8914,56.8406,55.3716,56.818,2660.0],["2003-06-25",56.4338,58.4453,56.4338,56.5242,6063.0],["2003-06-26",56.7277,58.4905,56.4113,58.4001,4516.0],["2003-06-27",58.1967,58.7843,57.4735,57.5865,4393.0],["2003-06-30",58.1967,58.7617,56.4112,56.4564,7270.0],["2003-07-01",58.7391,58.7843,56.4112,58.4679,4393.0],["2003-07-02",58.6713,58.8747,57.4056,58.7391,5816.0],["2003-07-03",58.1515,58.7617,56.818,56.818,2568.0],["2003-07-07",58.7617,58.7843,55.8914,58.7617,15684.0],["2003-07-08",58.5357,60.7053,58.3097,60.5471,11415.0],["2003-07-09",60.4116,60.4116,56.5016,59.8917,9466.0],["2003-07-10",59.7109,60.1855,58.7617,59.2137,3743.0],["2003-07-11",59.5301,59.8917,58.7617,59.8917,2475.0],["2003-07-14",55.688,60.4794,55.3942,60.4794,31244.0],["2003-07-15",60.5924,61.0218,60.0047,61.0218,12559.0],["2003-07-16",60.5924,65.0673,60.5698,62.1518,19303.0],["2003-07-17",62.0162,62.0162,61.0218,61.0218,2784.0],["2003-07-18",61.0218,62.3778,61.0218,62.1518,12621.0],["2003-07-21",61.4738,62.1744,60.9992,61.9258,6032.0],["2003-07-22",61.2478,63.1688,61.2478,63.1688,8136.0],["2003-07-23",62.875,63.3497,61.8354,63.0784,10549.0],["2003-07-24",63.8016,64.5475,62.536,63.7338,6342.0],["2003-07-25",64.2536,64.7509,63.2818,64.7509,8043.0],["2003-07-28",59.4623,63.8017,59.4397,62.9654,7146.0],["2003-07-29",64.2989,64.3215,62.4908,63.5982,2691.0],["2003-07-30",64.5927,64.6153,63.8016,64.6153,3712.0],["2003-07-31",64.6153,66.4911,64.1407,65.9487,8352.0],["2003-08-01",64.9769,65.3159,61.4738,61.8806,6280.0],["2003-08-04",61.6998,61.8354,60.9088,61.2478,3465.0],["2003-08-05",61.2704,62.5134,61.0444,62.5134,6837.0],["2003-08-06",61.2478,62.6264,61.2478,61.3608,2011.0],["2003-08-07",61.0895,63.2818,60.7957,63.2592,4702.0],["2003-08-08",62.0162,64.1859,61.4738,61.6772,6434.0],["2003-08-11",61.6772,63.1462,61.4512,63.1236,6991.0],["2003-08-12",62.3778,64.1633,61.0444,64.1633,8476.0],["2003-08-13",63.7113,64.3893,63.7113,64.0503,4331.0],["2003-08-14",64.3667,67.7794,62.9428,67.463,9683.0],["2003-08-15",65.7905,67.3499,63.2818,63.2818,8662.0],["2003-08-18",66.9431,66.9431,63.2818,65.5419,5166.0],["2003-08-19",64.9543,67.35,64.7735,67.3274,18190.0],["2003-08-20",66.9657,67.8698,66.6267,67.689,4424.0],["2003-08-21",67.3725,67.7794,66.6493,67.7568,4269.0],["2003-08-22",67.7794,67.7794,64.4119,64.4119,8971.0],["2003-08-25",64.0955,65.4289,62.7168,65.4289,3063.0],["2003-08-26",64.6604,64.6604,61.0217,63.0558,5166.0],["2003-08-27",63.5078,64.4119,63.101,63.8921,4547.0],["2003-08-28",63.5078,63.892,62.8298,63.5982,2320.0],["2003-08-29",63.8694,63.8694,62.1292,62.6038,4888.0],["2003-09-02",61.6998,65.0221,61.6094,64.8639,7177.0],["2003-09-03",64.8865,65.3611,64.1633,64.7057,8260.0],["2003-09-04",64.1633,64.7057,64.0051,64.3667,3124.0],["2003-09-05",64.2763,64.2763,62.9428,62.9428,3341.0],["2003-09-08",63.2366,64.3215,62.6038,63.8469,8847.0],["2003-09-09",63.8242,63.9825,62.7394,63.101,5135.0],["2003-09-10",62.6716,63.1688,62.5134,62.5134,4795.0],["2003-09-11",63.4312,63.4539,61.1877,61.5276,6744.0],["2003-09-12",61.301,62.1395,61.233,62.1395,5599.0],["2003-09-15",62.1395,63.6805,61.8675,63.6578,3557.0],["2003-09-16",63.7032,65.8787,63.5445,65.7201,5321.0],["2003-09-17",65.3802,65.7201,63.4766,63.5446,3650.0],["2003-09-18",63.4086,64.1338,62.8647,64.0205,5011.0],["2003-09-19",63.046,65.7428,63.046,65.6068,8012.0],["2003-09-22",65.4255,65.4255,63.4539,64.451,5661.0],["2003-09-23",64.315,65.0176,63.4539,63.6805,3557.0],["2003-09-24",63.7938,64.4284,63.2499,63.2499,6249.0],["2003-09-25",63.2273,63.7938,62.8647,63.0006,8136.0],["2003-09-26",63.0233,63.5219,62.7287,62.7287,5692.0],["2003-09-29",62.8873,64.1111,62.3208,63.9298,6001.0],["2003-09-30",63.6579,64.1111,62.3661,62.7967,8445.0],["2003-10-01",62.91,65.5388,62.91,65.5162,6280.0],["2003-10-02",65.4481,65.7201,65.3802,65.7201,2104.0],["2003-10-03",65.8108,66.2867,64.3377,64.383,5445.0],["2003-10-06",64.1564,66.2866,63.7485,66.2866,4609.0],["2003-10-07",66.4906,66.4906,65.4935,66.3546,4795.0],["2003-10-08",66.4906,66.8305,66.2187,66.4,3557.0],["2003-10-09",66.1733,68.0543,64.587,66.2866,12807.0],["2003-10-10",66.264,66.264,63.8165,63.9978,3898.0],["2003-10-13",64.1111,65.6974,63.5899,65.5841,3434.0],["2003-10-14",64.8363,68.5529,64.8363,68.5529,4733.0],["2003-10-15",68.2583,68.5529,66.9892,67.8503,3836.0],["2003-10-16",66.6946,67.9863,66.6946,67.737,3001.0],["2003-10-17",67.6691,68.077,66.7399,66.7626,5290.0],["2003-10-20",67.9183,67.9863,66.3093,67.2384,2413.0],["2003-10-21",67.2838,68.2809,67.2838,68.2356,6094.0],["2003-10-22",68.0996,68.5528,67.3291,68.1223,7424.0],["2003-10-23",67.1932,68.9608,67.1932,67.9863,6218.0],["2003-10-24",67.941,68.0996,67.6464,67.9863,6187.0],["2003-10-27",68.1223,68.7568,67.2611,68.4849,6342.0],["2003-10-28",68.3036,68.7795,66.4226,68.7795,8043.0],["2003-10-29",68.6888,71.6349,68.6888,71.6122,11013.0],["2003-10-30",71.363,71.6123,68.5982,71.3403,7672.0],["2003-10-31",71.7029,71.9522,71.023,71.9522,10580.0],["2003-11-03",71.023,72.1788,71.023,71.8842,10085.0],["2003-11-04",71.7255,73.1533,71.7255,73.1533,7424.0],["2003-11-05",72.8814,73.6519,72.5188,73.1986,3743.0],["2003-11-06",73.6972,73.7425,72.4281,73.5385,4888.0],["2003-11-07",73.6518,73.6518,72.7227,73.6292,9188.0],["2003-11-10",73.7651,74.7849,73.6518,73.6745,8724.0],["2003-11-11",74.1958,74.6717,73.5386,74.1278,5506.0],["2003-11-12",74.2184,75.0569,74.1051,75.0569,6063.0],["2003-11-13",75.1248,78.4335,74.7849,77.8896,6094.0],["2003-11-14",78.4335,81.3569,77.1644,77.1871,12467.0],["2003-11-17",77.1871,77.9576,71.3856,77.9576,14694.0],["2003-11-18",77.8443,77.8443,73.6518,74.2184,6280.0],["2003-11-19",73.6745,76.4846,73.6518,76.4619,4207.0],["2003-11-20",75.8954,77.0965,73.6518,74.4223,5475.0],["2003-11-21",75.0569,76.054,74.513,76.0314,4764.0],["2003-11-24",75.2835,78.7508,75.2835,77.8443,10208.0],["2003-11-25",79.0907,79.3174,77.7763,78.2749,10858.0],["2003-11-26",79.2267,79.3174,74.6037,75.6688,9280.0],["2003-11-28",74.3544,77.0512,74.3544,76.8019,3774.0],["2003-12-01",76.8019,76.8019,73.6745,76.3033,8414.0],["2003-12-02",76.4846,78.1842,75.3968,76.4393,6001.0],["2003-12-03",75.8047,78.1163,73.8785,73.8785,5692.0],["2003-12-04",73.9011,75.8954,73.6519,75.6008,5692.0],["2003-12-05",75.918,76.1446,73.6745,74.7622,3588.0],["2003-12-08",74.445,75.9181,73.6519,75.6688,5011.0],["2003-12-09",75.6915,76.258,74.3317,74.9889,13395.0],["2003-12-10",76.19,76.19,73.0853,73.108,2506.0],["2003-12-11",74.3913,77.2988,73.7553,77.2307,9559.0],["2003-12-12",77.2307,77.685,76.1858,77.5714,6868.0],["2003-12-15",77.5714,77.7077,74.2777,74.414,5785.0],["2003-12-16",73.7326,77.2307,72.6877,77.2307,7734.0],["2003-12-17",76.3448,77.2307,74.6185,77.2307,3093.0],["2003-12-18",75.9359,77.2307,74.732,76.5492,3279.0],["2003-12-19",77.9803,78.0939,74.6412,77.0035,4424.0],["2003-12-22",77.4351,77.4351,73.1193,73.5963,10611.0],["2003-12-23",74.7775,77.0036,73.2783,76.7991,7332.0],["2003-12-24",76.731,77.2307,76.731,76.731,1423.0],["2003-12-26",76.5265,78.003,76.5265,78.003,433.0],["2003-12-29",76.6174,79.0933,75.6407,79.0933,6744.0],["2003-12-30",77.7531,79.5022,76.4584,79.1387,4424.0],["2003-12-31",78.9116,78.9116,74.6639,74.6639,8198.0],["2004-01-02",74.9592,76.9808,74.8002,75.4589,4022.0],["2004-01-05",74.8229,77.5487,74.1642,77.208,3093.0],["2004-01-06",77.7986,77.7986,74.8229,75.6406,4702.0],["2004-01-07",77.208,77.5714,75.5044,76.7764,3867.0],["2004-01-08",75.8678,77.5714,74.9819,77.5487,11879.0],["2004-01-09",76.6855,77.1626,75.6407,75.8678,1392.0],["2004-01-12",76.3221,77.5714,76.1177,77.5714,3155.0],["2004-01-13",77.5487,77.5487,75.7542,76.6174,4269.0],["2004-01-14",77.1171,77.7986,76.5265,77.7986,4455.0],["2004-01-15",77.7986,77.7986,76.1404,77.2307,1361.0],["2004-01-16",77.7759,78.1166,76.1404,77.2307,3929.0],["2004-01-20",77.208,83.5227,76.9127,83.5227,22861.0],["2004-01-21",83.7953,83.7953,79.5703,81.5465,14261.0],["2004-01-22",80.7742,81.7737,79.5249,79.6158,6868.0],["2004-01-23",80.5698,81.4557,79.7066,81.2967,6187.0],["2004-01-26",79.7521,82.8867,79.7521,82.8867,4331.0],["2004-01-27",83.182,83.8862,81.2058,82.0463,4609.0],["2004-01-28",82.8867,82.8867,79.0479,80.7515,3403.0],["2004-01-29",81.2967,81.9781,79.0479,81.5238,5568.0],["2004-01-30",80.1836,81.7737,78.5936,78.6163,3929.0],["2004-02-02",80.6379,80.6379,78.3891,79.5022,2846.0],["2004-02-03",78.3892,80.7742,78.3892,80.0701,2784.0],["2004-02-04",79.0479,79.4113,75.3681,75.3681,9064.0],["2004-02-05",76.8218,77.0036,75.0955,76.3675,4052.0],["2004-02-06",76.5038,79.3886,75.5044,78.8207,4888.0],["2004-02-09",77.6168,79.275,77.6168,78.639,2475.0],["2004-02-10",77.7986,79.8202,77.7986,79.7748,5104.0],["2004-02-11",79.5022,81.2058,78.6845,81.1604,2660.0],["2004-02-12",79.1615,80.2064,79.1615,79.5249,2289.0],["2004-02-13",79.1842,80.5925,77.9349,78.1847,3774.0],["2004-02-17",79.1614,80.6379,78.4573,80.4108,2475.0],["2004-02-18",80.3654,81.1831,79.5022,79.6158,1980.0],["2004-02-19",81.1604,81.1831,78.3664,78.6163,5104.0],["2004-02-20",78.6163,78.957,76.5265,77.4124,3093.0],["2004-02-23",77.6623,77.6623,75.9587,75.9587,2815.0],["2004-02-24",75.3908,77.6623,75.3908,77.5941,3743.0],["2004-02-25",77.6623,78.3664,76.8673,78.3437,1701.0],["2004-02-26",77.2534,78.321,76.3902,77.1625,1176.0],["2004-02-27",77.1398,79.0479,76.6855,77.5714,3124.0],["2004-03-01",78.4119,79.116,77.367,79.0933,1949.0],["2004-03-02",78.5255,78.5255,76.6628,76.731,3434.0],["2004-03-03",76.5038,77.8667,75.4135,76.9808,3124.0],["2004-03-04",77.844,77.8667,76.9808,77.8667,2196.0],["2004-03-05",77.6623,78.0939,77.0263,77.0717,2073.0],["2004-03-08",76.6855,77.2761,74.2778,74.2778,7208.0],["2004-03-09",75.6634,75.6634,73.8462,74.0961,4331.0],["2004-03-10",73.9825,75.5271,73.7553,73.8234,7641.0],["2004-03-11",74.0512,75.1446,73.0262,73.0262,4733.0],["2004-03-12",75.6685,76.5796,73.3223,76.534,7084.0],["2004-03-15",76.0557,76.5113,74.2562,74.7346,7022.0],["2004-03-16",76.1924,78.5841,76.1468,78.5841,14106.0],["2004-03-17",78.698,80.9758,77.1035,80.7935,13024.0],["2004-03-18",79.7913,80.8391,79.7913,80.7252,12095.0],["2004-03-19",81.4313,82.0008,79.8369,79.8369,7981.0],["2004-03-22",80.7024,81.2719,76.8985,77.4224,8260.0],["2004-03-23",78.903,80.4746,77.6729,79.7002,6465.0],["2004-03-24",80.6113,80.6113,77.9007,79.4952,6960.0],["2004-03-25",79.0396,80.6113,78.8118,80.4291,7641.0],["2004-03-26",80.8163,80.8163,79.2674,79.9052,6651.0],["2004-03-29",80.6113,80.6113,79.2674,80.3835,10363.0],["2004-03-30",79.2446,80.7252,79.2446,80.7252,4795.0],["2004-03-31",80.9302,81.4085,79.928,81.0669,4671.0],["2004-04-01",81.4541,82.3652,80.338,82.0008,5723.0],["2004-04-02",82.4563,84.848,82.4563,84.0508,13797.0],["2004-04-05",84.0508,85.9869,83.1397,85.4403,12559.0],["2004-04-06",85.4402,85.873,84.5063,84.8025,3217.0],["2004-04-07",85.668,85.7819,83.413,85.4175,3836.0],["2004-04-08",85.2124,86.1008,83.1396,83.7546,6156.0],["2004-04-12",85.0986,86.5563,83.5497,85.7136,8662.0],["2004-04-13",85.4174,86.1008,83.5952,83.823,8383.0],["2004-04-14",84.2786,84.2786,80.8619,81.0669,5197.0],["2004-04-15",80.8619,82.0008,79.8141,80.0874,3743.0],["2004-04-16",79.9735,83.1169,79.7913,81.9324,5073.0],["2004-04-19",80.5657,82.4563,80.4063,82.4335,4671.0],["2004-04-20",83.1397,83.9369,78.3563,78.9257,8600.0],["2004-04-21",80.6113,81.5452,78.4701,81.0896,5475.0],["2004-04-22",81.7958,83.7091,81.7958,83.4585,7393.0],["2004-04-23",80.4974,83.1397,80.4974,82.388,3619.0],["2004-04-26",82.4108,83.1169,82.0007,82.8208,2599.0],["2004-04-27",82.2513,84.1647,81.7957,82.8208,7332.0],["2004-04-28",84.0736,84.3013,81.3174,82.2285,4516.0],["2004-04-29",84.4266,85.7933,82.0008,84.3241,16395.0],["2004-04-30",84.085,84.7683,80.8049,81.0441,12498.0],["2004-05-03",81.6591,82.9233,80.5658,82.0008,5754.0],["2004-05-04",82.0008,82.4449,81.0441,81.0441,5259.0],["2004-05-05",81.8983,82.0008,80.5657,81.3857,5403.0],["2004-05-06",80.4632,81.9324,78.8574,81.9324,7218.0],["2004-05-07",80.3607,82.0008,76.2949,76.329,8249.0],["2004-05-10",76.5682,80.1557,74.7915,78.2424,13838.0],["2004-05-11",79.4382,82.0008,77.1832,80.9074,6146.0],["2004-05-12",78.9257,82.0008,78.2082,81.7957,8992.0],["2004-05-13",82.0007,82.0007,81.1466,81.2832,4743.0],["2004-05-14",80.5316,82.0008,80.0874,80.2924,8579.0],["2004-05-17",78.9599,79.9849,77.7299,79.1649,4372.0],["2004-05-18",80.0874,80.6682,77.6616,80.4974,2928.0],["2004-05-19",81.8299,82.0008,78.5157,78.5157,4351.0],["2004-05-20",79.0965,80.2582,78.0715,78.7549,4413.0],["2004-05-21",79.9165,80.1899,78.4132,78.7549,6558.0],["2004-05-24",80.5316,80.5316,78.2082,80.0191,10023.0],["2004-05-25",78.6866,82.3424,78.6866,81.7957,11755.0],["2004-05-26",82.3424,82.3424,80.4291,82.0008,4104.0],["2004-05-27",82.0008,82.0008,80.5316,81.4541,4125.0],["2004-05-28",81.4883,82.0008,80.805,81.1466,6249.0],["2004-06-01",81.3174,81.6591,79.9508,81.6591,5300.0],["2004-06-02",81.9324,82.1374,80.8049,82.0008,7404.0],["2004-06-03",82.0349,82.3766,79.6091,79.6091,4908.0],["2004-06-04",82.1717,82.5133,80.395,81.1466,6166.0],["2004-06-07",82.9575,85.315,81.5224,84.085,10703.0],["2004-06-08",82.1033,85.2467,82.1033,83.7091,4908.0],["2004-06-09",81.1466,82.3424,80.8049,81.5566,14044.0],["2004-06-10",82.4791,83.0258,80.3266,81.6249,10229.0],["2004-06-14",83.8856,83.9199,78.2339,78.3024,9775.0],["2004-06-15",79.9123,82.1045,78.4394,80.1178,9858.0],["2004-06-16",80.8371,82.1045,79.7753,81.8304,4063.0],["2004-06-17",81.8647,82.2072,79.741,80.6659,3980.0],["2004-06-18",80.5973,82.173,79.9465,81.1111,18726.0],["2004-06-21",80.7686,83.1663,79.9808,80.1863,7301.0],["2004-06-22",81.0426,81.7619,78.8162,80.4261,7383.0],["2004-06-23",78.9189,82.2072,78.9189,81.2482,8703.0],["2004-06-24",80.0151,83.4404,80.0151,80.6659,9590.0],["2004-06-25",81.7619,84.9817,81.0769,82.7553,47598.0],["2004-06-28",82.9951,85.3243,82.2072,85.3243,12745.0],["2004-06-29",83.4403,85.6325,83.4403,85.6325,12601.0],["2004-06-30",84.2624,86.8656,84.2624,86.2491,10456.0],["2004-07-01",87.1739,87.1739,82.447,82.721,5878.0],["2004-07-02",83.8514,85.153,82.721,84.3309,4991.0],["2004-07-06",83.9199,84.9132,81.5222,82.9608,5403.0],["2004-07-07",85.3585,85.564,82.721,84.0569,5341.0],["2004-07-08",83.9199,85.5983,79.9123,79.9808,11178.0],["2004-07-09",81.3509,81.8647,79.9808,79.9808,7032.0],["2004-07-12",80.8371,82.6183,80.6316,81.5564,4640.0],["2004-07-13",82.2072,83.0635,81.8304,81.8304,3506.0],["2004-07-14",82.4812,82.8923,80.4946,80.4946,3980.0],["2004-07-15",81.9674,82.5155,80.4946,81.1454,2475.0],["2004-07-16",81.5564,82.1387,79.5698,79.6383,5280.0],["2004-07-19",79.6382,80.9056,79.3642,79.741,2000.0],["2004-07-20",81.8304,82.1045,79.6725,82.0702,4351.0],["2004-07-21",79.9465,82.5497,78.7819,78.7819,10188.0],["2004-07-22",78.7819,80.5973,78.0969,78.6449,6682.0],["2004-07-23",80.4946,80.4946,76.213,76.6582,4083.0],["2004-07-26",79.0559,83.3718,77.7886,77.8571,14395.0],["2004-07-27",79.2615,82.0017,78.919,81.3509,3423.0],["2004-07-28",82.2072,82.2072,78.8161,80.8371,3795.0],["2004-07-29",82.173,82.2072,79.5355,81.2482,6001.0],["2004-07-30",81.2481,81.6249,78.7819,78.8847,4125.0],["2004-08-02",78.8162,80.7343,77.4461,79.4327,7424.0],["2004-08-03",79.467,80.4946,78.3366,78.3366,22397.0],["2004-08-04",76.898,79.5012,76.898,78.0968,6764.0],["2004-08-05",77.5488,78.2681,76.3842,76.3842,4145.0],["2004-08-06",75.4936,78.4394,74.5003,74.5003,9095.0],["2004-08-09",75.5621,75.9389,74.6373,75.3566,5774.0],["2004-08-10",76.0417,78.7819,75.4594,78.7819,7569.0],["2004-08-11",77.7886,79.0559,77.1378,78.7819,4970.0],["2004-08-12",77.0692,78.7134,77.0692,77.6173,3671.0],["2004-08-13",78.7477,78.7819,77.1035,77.9941,1341.0],["2004-08-16",78.6106,79.0559,77.2405,78.6106,7507.0],["2004-08-17",78.7819,78.7819,77.3776,77.9599,2681.0],["2004-08-18",77.2748,81.0769,77.2063,80.9056,5238.0],["2004-08-19",81.2139,81.2139,78.9875,78.9875,3650.0],["2004-08-20",79.3642,82.036,78.2681,81.5222,4723.0],["2004-08-23",80.8029,82.0017,79.467,80.0835,1258.0],["2004-08-24",82.1045,82.2072,80.1521,80.6659,1526.0],["2004-08-25",82.173,82.2072,81.3852,82.2072,4846.0],["2004-08-26",81.8647,81.8647,80.8713,81.3851,1856.0],["2004-08-27",80.5288,82.2072,80.5288,81.8304,1959.0],["2004-08-30",81.4536,81.4879,79.5012,79.7753,2599.0],["2004-08-31",78.5079,80.8371,78.5079,80.8371,3032.0],["2004-09-01",80.8029,82.6525,78.9532,80.5631,10147.0],["2004-09-02",80.4261,82.2072,79.8095,82.2072,4743.0],["2004-09-03",82.2072,83.0635,79.8095,79.9465,3423.0],["2004-09-07",81.0084,83.0293,80.8713,82.5497,4104.0],["2004-09-08",83.2006,83.2006,81.1111,81.4537,5321.0],["2004-09-09",81.1796,83.6116,80.8371,83.2348,11920.0],["2004-09-10",83.2005,85.5983,81.0084,81.9332,9487.0],["2004-09-13",83.9592,84.0279,81.8302,82.5513,8352.0],["2004-09-14",82.2079,82.4483,81.6585,81.8302,2372.0],["2004-09-15",82.4139,82.4139,81.5555,82.4139,4681.0],["2004-09-16",82.5856,82.5856,81.8989,82.4139,8084.0],["2004-09-17",81.7272,82.4139,80.6626,81.1091,20334.0],["2004-09-20",80.697,82.3453,80.697,81.4524,4970.0],["2004-09-21",82.2766,82.6887,81.6928,82.4139,5857.0],["2004-09-22",82.1049,82.1049,79.6325,79.9758,5609.0],["2004-09-23",81.0404,81.5555,79.9072,80.7657,3073.0],["2004-09-24",81.5212,82.311,81.5212,81.5555,1567.0],["2004-09-27",80.2162,81.5555,79.2547,80.0102,4413.0],["2004-09-28",80.0446,81.7958,79.5295,81.7615,4888.0],["2004-09-29",80.7657,81.9332,80.594,81.7272,3774.0],["2004-09-30",82.826,83.5815,81.6928,83.3411,10683.0],["2004-10-01",82.4483,85.2298,82.1049,85.1267,10538.0],["2004-10-04",84.1996,85.8479,84.1996,85.5388,4516.0],["2004-10-05",83.9592,85.6762,83.3068,84.4743,3712.0],["2004-10-06",84.7834,84.8177,83.6502,84.4743,6434.0],["2004-10-07",84.0279,84.6803,82.4139,82.4139,4496.0],["2004-10-08",81.7271,83.6158,81.1434,81.1434,2887.0],["2004-10-11",81.1434,83.2381,81.0061,83.2381,1939.0],["2004-10-12",81.4524,82.5856,81.2121,82.5856,4702.0],["2004-10-13",82.7573,82.7573,79.7698,79.9758,5197.0],["2004-10-14",80.8,80.8687,79.5638,79.7012,4145.0],["2004-10-15",80.1132,83.2724,80.1132,81.6585,13921.0],["2004-10-18",80.5253,82.9291,80.5253,82.6887,4042.0],["2004-10-19",82.9977,83.2724,82.7573,82.9634,5713.0],["2004-10-20",82.4483,83.4441,82.4139,83.2724,10373.0],["2004-10-21",83.4441,83.4441,82.4826,83.2724,4083.0],["2004-10-22",83.1694,83.4441,80.903,80.9374,3485.0],["2004-10-25",80.697,83.5471,80.0789,83.1007,6290.0],["2004-10-26",83.2724,84.1652,81.9332,84.1309,8744.0],["2004-10-27",84.1309,84.1996,82.7573,84.1309,6703.0],["2004-10-28",84.1309,84.4743,83.1694,84.1309,3073.0],["2004-10-29",83.7189,84.0279,82.414,82.6887,3939.0],["2004-11-01",83.7532,84.1309,82.4826,83.5471,4620.0],["2004-11-02",83.3754,84.0966,82.2422,83.1007,8332.0],["2004-11-03",83.5471,84.2683,82.7917,83.5128,9714.0],["2004-11-04",83.4098,84.9894,82.6887,84.9894,9817.0],["2004-11-05",85.3671,86.0196,84.44,85.8135,7239.0],["2004-11-08",85.7448,85.7792,84.1309,85.4358,3052.0],["2004-11-09",85.4358,85.8478,84.3713,85.8478,4290.0],["2004-11-10",85.8479,87.5992,85.3671,87.5648,7651.0],["2004-11-11",86.7064,89.3161,86.7064,89.2818,5135.0],["2004-11-12",89.4878,90.312,89.1101,90.2776,22005.0],["2004-11-15",90.6897,92.0289,89.2818,91.9602,21799.0],["2004-11-16",92.5783,98.2099,91.9946,92.7157,15653.0],["2004-11-17",93.4025,94.7417,92.0289,93.2995,9404.0],["2004-11-18",94.4326,94.776,91.9258,93.4368,4125.0],["2004-11-19",91.9259,94.0892,89.6252,91.6855,6269.0],["2004-11-22",91.6168,94.776,90.312,94.5357,6496.0],["2004-11-23",94.5357,94.776,90.9987,94.776,8146.0],["2004-11-24",93.8832,95.2911,92.7157,94.5013,4785.0],["2004-11-26",95.2911,96.1496,93.6429,96.1496,1423.0],["2004-11-29",96.596,98.828,93.8145,98.828,6558.0],["2004-11-30",97.3515,98.9998,96.1496,98.416,4022.0],["2004-12-01",98.725,101.3691,98.5533,101.3005,8868.0],["2004-12-02",101.4035,101.6439,99.5835,101.2318,8559.0],["2004-12-03",99.6865,99.9613,95.4285,98.3473,17550.0],["2004-12-06",98.416,98.416,94.7417,95.4628,8352.0],["2004-12-07",95.0851,96.2183,90.621,91.3421,7507.0],["2004-12-08",91.3078,95.9436,91.1704,95.6345,7940.0],["2004-12-09",93.5741,96.4243,93.5055,96.4243,3465.0],["2004-12-10",95.4971,97.1798,93.8489,96.6303,8270.0],["2004-12-13",96.9401,98.7983,94.9097,98.7983,7527.0],["2004-12-14",97.7315,98.2477,95.7356,96.355,8600.0],["2004-12-15",95.77,98.0757,95.77,96.355,10827.0],["2004-12-16",96.183,96.355,93.1203,93.8085,7218.0],["2004-12-17",94.7376,94.7376,92.9138,94.3591,7527.0],["2004-12-20",94.3247,94.3247,92.4664,93.2923,3836.0],["2004-12-21",94.3247,95.4947,91.5373,95.1162,14663.0],["2004-12-22",95.4948,95.4948,93.0515,95.4948,7197.0],["2004-12-23",95.4947,95.4947,94.3935,94.8065,4063.0],["2004-12-27",95.4947,95.4947,92.6729,93.3268,4578.0],["2004-12-28",92.7417,95.4259,92.7417,95.3915,8394.0],["2004-12-29",94.4279,95.0473,93.8085,93.8429,6084.0],["2004-12-30",93.9461,94.6,93.5332,94.2214,4681.0],["2004-12-31",95.4603,95.4603,92.6729,92.6729,5733.0],["2005-01-03",95.4947,95.4947,92.7762,93.9462,15818.0],["2005-01-04",95.4947,96.0798,93.4644,94.015,13776.0],["2005-01-05",92.9138,94.1871,91.0899,91.1588,10683.0],["2005-01-06",92.9138,92.9138,89.8855,89.8855,7445.0],["2005-01-07",91.2964,91.4685,87.6831,87.8207,8992.0],["2005-01-10",89.4725,90.9523,87.8896,88.6466,12209.0],["2005-01-11",88.6467,88.9564,87.7175,87.7175,7651.0],["2005-01-12",87.4078,88.6811,84.586,88.096,8455.0],["2005-01-13",89.0596,89.0596,84.2418,84.3107,9610.0],["2005-01-14",85.3086,85.343,84.3451,85.343,4846.0],["2005-01-18",84.9989,86.8572,84.4139,86.6507,16045.0],["2005-01-19",87.2701,87.6487,82.7965,85.4463,7486.0],["2005-01-20",86.926,86.926,82.6245,83.0374,5465.0],["2005-01-21",84.1042,84.9989,82.6245,83.0718,5981.0],["2005-01-24",83.3127,84.0009,81.6265,81.6265,10580.0],["2005-01-25",83.4159,83.4159,82.59,83.2783,12456.0],["2005-01-26",83.8977,85.8592,83.3127,84.8269,11961.0],["2005-01-27",85.5839,85.8592,83.8633,84.9989,3011.0],["2005-01-28",84.7581,85.9969,83.1407,84.7236,5094.0],["2005-01-31",85.8248,89.3693,85.8248,89.3693,7466.0],["2005-02-01",88.0272,89.4726,87.4766,89.1284,15942.0],["2005-02-02",88.8187,89.4382,88.0272,89.4382,6393.0],["2005-02-03",89.4725,89.4725,86.4787,87.511,8022.0],["2005-02-04",88.7155,88.922,86.2034,88.6122,6228.0],["2005-02-07",89.2661,89.3693,87.7519,88.4058,6971.0],["2005-02-08",88.7155,88.922,87.924,88.6122,3011.0],["2005-02-09",87.2357,88.2681,83.1407,83.1751,5568.0],["2005-02-10",83.6224,87.0637,83.6224,86.754,5218.0],["2005-02-11",85.1022,89.094,85.1022,87.2701,7197.0],["2005-02-14",86.2722,88.096,84.4827,85.3086,5445.0],["2005-02-15",84.5171,85.4807,83.6912,83.6912,5197.0],["2005-02-16",84.8269,86.0313,83.9321,85.2398,8971.0],["2005-02-17",85.2398,85.9969,83.9321,84.9989,9384.0],["2005-02-18",85.5151,85.5151,83.6912,84.1042,5486.0],["2005-02-22",84.0354,85.171,82.0738,82.1083,8435.0],["2005-02-23",84.7236,84.758,82.7621,82.7621,4372.0],["2005-02-24",82.6589,84.6204,82.59,84.6204,3506.0],["2005-02-25",85.171,86.8916,84.3451,86.8916,4083.0],["2005-02-28",87.0637,87.0637,83.9665,85.343,9652.0],["2005-03-01",85.0333,87.339,84.001,86.926,6723.0],["2005-03-02",86.0657,86.9948,84.3107,84.5171,6806.0],["2005-03-03",85.0678,85.3431,82.9342,83.7257,3836.0],["2005-03-04",84.9301,86.341,83.7601,85.3086,3712.0],["2005-03-07",86.0313,86.5475,83.5192,83.7945,4310.0],["2005-03-08",83.7945,84.0698,82.59,82.59,9899.0],["2005-03-09",82.5901,83.003,81.248,81.5921,9610.0],["2005-03-10",83.1751,83.7601,80.8694,81.0759,20768.0],["2005-03-11",82.7326,82.9397,80.6617,81.8007,22500.0],["2005-03-14",82.0768,83.3539,81.5936,83.2158,13962.0],["2005-03-15",83.3539,83.3539,80.0059,80.213,6538.0],["2005-03-16",80.0405,82.0768,80.0405,81.8007,6806.0],["2005-03-17",82.3184,83.0432,80.213,83.0432,4331.0],["2005-03-18",83.1813,83.1813,79.4537,81.352,25655.0],["2005-03-21",82.6291,82.6291,80.2821,80.7308,3588.0],["2005-03-22",81.5591,82.6636,80.0059,80.4201,2764.0],["2005-03-23",79.6262,80.4891,79.6262,80.0404,4970.0],["2005-03-24",80.2821,81.0759,79.9369,80.0059,2990.0],["2005-03-28",80.7998,81.9388,80.2475,80.8343,5197.0],["2005-03-29",81.6281,83.4574,79.7988,80.5582,11384.0],["2005-03-30",80.9033,82.422,80.3856,81.9733,6290.0],["2005-03-31",82.7671,82.7671,80.0404,81.9043,12395.0],["2005-04-01",82.3184,82.491,80.3511,80.4201,12168.0],["2005-04-04",80.4201,81.2485,80.4201,80.4891,7445.0],["2005-04-05",81.1104,81.3865,80.3166,81.1449,3918.0],["2005-04-06",81.2139,81.9733,80.7998,81.9733,4186.0],["2005-04-07",81.8352,81.9733,80.9724,81.8352,5238.0],["2005-04-08",81.9733,82.0423,80.0749,80.1095,5857.0],["2005-04-11",80.9723,80.9723,78.5218,79.2466,15282.0],["2005-04-12",78.8669,81.352,77.866,80.6272,14395.0],["2005-04-13",80.075,80.8343,78.3147,78.6944,8126.0],["2005-04-14",79.4882,79.8678,77.1757,77.2102,10064.0],["2005-04-15",77.7625,78.3837,76.2783,76.2783,8827.0],["2005-04-18",77.0721,78.3837,76.2783,77.2792,5527.0],["2005-04-19",78.5908,79.5227,76.7615,79.5227,8167.0],["2005-04-20",78.8669,78.9704,76.1057,76.1057,9239.0],["2005-04-21",77.6589,79.7298,76.4509,79.5227,11714.0],["2005-04-22",79.7298,80.5582,77.7279,79.7643,21427.0],["2005-04-25",79.3846,80.2475,78.5563,79.9369,17777.0],["2005-04-26",80.075,80.3166,76.796,76.9686,9198.0],["2005-04-27",77.1412,79.2121,76.4509,77.2447,8641.0],["2005-04-28",76.5889,77.9005,76.3473,76.3473,8600.0],["2005-04-29",76.7615,79.1775,74.8977,78.3147,13158.0],["2005-05-02",79.1085,79.3501,76.6234,79.2811,10745.0],["2005-05-03",79.8334,80.8343,79.1085,79.9714,10848.0],["2005-05-04",80.9723,81.1104,79.9024,81.1104,8476.0],["2005-05-05",81.1104,83.6645,80.9033,83.5264,20932.0],["2005-05-06",83.6645,83.6645,81.8697,82.1113,7424.0],["2005-05-09",82.7326,83.6645,81.214,82.1459,11693.0],["2005-05-10",81.1104,82.491,80.9723,81.4555,7094.0],["2005-05-11",82.491,82.491,78.936,80.7308,5857.0],["2005-05-12",81.1449,82.1459,79.3502,80.4201,8187.0],["2005-05-13",80.6962,80.7653,78.7289,79.7298,9260.0],["2005-05-16",79.7643,82.7326,79.7643,82.7326,8889.0],["2005-05-17",81.8697,83.6645,81.421,83.63,10951.0],["2005-05-18",83.6645,85.2522,83.3884,84.5619,14271.0],["2005-05-19",84.9761,85.1832,83.63,84.9071,12085.0],["2005-05-20",85.3212,85.7009,83.7335,84.8035,14374.0],["2005-05-23",84.3893,86.3912,84.3203,86.3912,14704.0],["2005-05-24",86.2877,86.4603,85.5284,86.2187,7177.0],["2005-05-25",85.839,85.839,84.5274,84.6309,8394.0],["2005-05-26",85.2522,86.5293,84.5619,86.3912,1402.0],["2005-05-27",86.5638,88.6692,86.4947,87.9099,16272.0],["2005-05-31",88.6002,88.6347,86.2187,86.2187,30440.0],["2005-06-01",86.9089,88.2205,85.6319,86.6328,13941.0],["2005-06-02",87.116,88.0824,85.5974,86.7364,15488.0],["2005-06-03",85.977,86.5983,85.5628,85.6319,8868.0],["2005-06-06",85.4938,87.6338,84.4239,86.4948,9569.0],["2005-06-07",87.3231,88.6692,85.4593,87.2196,11900.0],["2005-06-08",86.5638,88.255,85.2868,85.5974,6187.0],["2005-06-09",85.2522,87.0815,84.6309,86.7364,6785.0],["2005-06-10",86.2877,87.7373,86.0115,87.1505,3465.0],["2005-06-13",88.1196,88.1196,84.6932,85.9738,8084.0],["2005-06-14",85.1085,86.9429,85.1085,86.9429,10064.0],["2005-06-15",87.4621,88.9503,85.2123,87.7736,14828.0],["2005-06-16",86.4583,88.5004,86.043,88.3965,11982.0],["2005-06-17",86.7006,89.2964,85.6623,85.9392,29532.0],["2005-06-20",85.5931,86.3199,85.2123,85.42,3692.0],["2005-06-21",86.043,88.2235,85.0046,87.912,9301.0],["2005-06-22",88.2235,89.0888,86.3891,88.2581,4331.0],["2005-06-23",87.6005,87.6005,85.7661,86.9429,44175.0],["2005-06-24",86.4929,88.6042,85.8007,88.5004,36235.0],["2005-06-27",86.6314,88.5696,86.0776,88.5004,12745.0],["2005-06-28",88.1889,89.9887,87.912,89.6426,27429.0],["2005-06-29",89.1926,91.5116,89.1234,90.3002,25428.0],["2005-06-30",90.7501,91.0616,89.7118,90.0579,12972.0],["2005-07-01",91.4769,91.5461,89.2272,90.6809,15447.0],["2005-07-05",89.9194,94.4189,89.8156,94.4189,23222.0],["2005-07-06",94.9034,94.9034,92.5845,94.1766,34090.0],["2005-07-07",93.4843,95.0765,92.446,94.0035,13570.0],["2005-07-08",93.2767,96.9108,93.069,96.9108,13343.0],["2005-07-11",96.9108,100.3027,96.5993,98.7798,51991.0],["2005-07-12",97.7069,99.8528,97.0147,98.0184,13364.0],["2005-07-13",97.1878,99.6451,96.9455,97.8108,25758.0],["2005-07-14",98.5376,98.7106,97.43,97.7761,8909.0],["2005-07-15",96.6686,98.6414,96.2879,98.2607,17220.0],["2005-07-18",98.9875,98.9875,96.4263,96.5647,13735.0],["2005-07-19",97.7415,98.676,96.8763,98.676,7445.0],["2005-07-20",97.4993,100.7181,97.43,99.8874,26789.0],["2005-07-21",99.5067,99.922,97.0493,97.6377,21366.0],["2005-07-22",98.7452,101.1334,96.9108,100.8565,13034.0],["2005-07-25",100.7873,101.2372,98.4337,100.0258,7053.0],["2005-07-26",100.2681,101.618,99.2298,100.7181,10477.0],["2005-07-27",98.0876,100.3719,98.0876,100.3719,15014.0],["2005-07-28",100.3719,100.3719,98.2953,99.472,16540.0],["2005-07-29",100.2335,100.372,97.4646,98.4683,17076.0],["2005-08-01",98.1223,99.4375,97.6723,99.0567,14312.0],["2005-08-02",99.4374,100.3719,98.8144,100.3719,17571.0],["2005-08-03",100.372,100.372,97.7415,98.3645,9115.0],["2005-08-04",97.6031,98.0184,95.9418,96.4263,6434.0],["2005-08-05",95.9417,96.3917,89.1234,95.1803,27305.0],["2005-08-08",96.3571,96.4263,93.2767,94.1766,5383.0],["2005-08-09",93.692,95.7687,93.5536,94.7304,6269.0],["2005-08-10",95.0072,95.9763,93.4497,94.2112,8126.0],["2005-08-11",93.4498,96.4609,93.4498,96.0802,9095.0],["2005-08-12",95.3534,97.1185,93.4151,96.9455,16230.0],["2005-08-15",97.2569,98.2261,94.315,98.2261,11260.0],["2005-08-16",97.3608,97.6377,94.9034,95.9418,8455.0],["2005-08-17",95.8725,96.9108,95.8725,96.5993,7692.0],["2005-08-18",95.5264,96.8762,93.3113,96.0802,10002.0],["2005-08-19",95.6995,96.9109,94.9034,95.1803,5176.0],["2005-08-22",95.7687,97.0493,95.6302,96.9108,4145.0],["2005-08-23",96.9108,98.2606,96.7724,97.4646,5692.0],["2005-08-24",97.6031,98.4684,96.0802,96.7378,7816.0],["2005-08-25",96.3571,96.5993,94.0727,95.4918,8600.0],["2005-08-26",95.0073,95.5264,93.0344,93.1383,13158.0],["2005-08-29",93.2767,96.1494,91.9615,96.1148,7692.0],["2005-08-30",95.1803,95.1803,93.4498,94.5573,8930.0],["2005-08-31",94.8688,95.1457,93.8651,94.8342,10250.0],["2005-09-01",95.1111,96.5994,94.0728,96.2533,6414.0],["2005-09-02",96.7724,96.8762,95.1803,95.3534,4125.0],["2005-09-06",96.4955,98.5722,96.4955,98.1222,10435.0],["2005-09-07",97.5684,99.2644,96.4955,98.8491,7074.0],["2005-09-08",97.8799,98.5376,95.5956,96.5647,6868.0],["2005-09-09",96.9108,98.2953,96.3225,96.9108,5774.0],["2005-09-12",96.2186,98.2953,93.5536,97.9838,7362.0],["2005-09-13",97.1164,97.1164,94.3753,94.8958,8352.0],["2005-09-14",95.7632,96.1449,93.7508,94.0631,7548.0],["2005-09-15",93.5426,94.5835,93.5426,94.5488,7486.0],["2005-09-16",95.4509,97.151,94.4794,96.8041,32997.0],["2005-09-19",95.4162,96.3531,94.2713,95.555,5939.0],["2005-09-20",94.8264,97.1511,94.8264,95.9367,8930.0],["2005-09-21",94.8958,95.4162,93.6814,93.6814,11322.0],["2005-09-22",93.6814,95.7632,93.5773,94.6876,6311.0],["2005-09-23",94.2018,96.3877,93.9242,96.2836,1918.0],["2005-09-26",96.8041,98.3655,96.2837,97.5674,6249.0],["2005-09-27",97.3246,97.6716,94.7917,97.4981,3073.0],["2005-09-28",97.845,97.845,94.0283,95.8326,7197.0],["2005-09-29",96.0408,98.8859,94.2019,98.8859,8455.0],["2005-09-30",98.8859,98.8859,97.6368,98.8859,8270.0],["2005-10-03",98.1573,99.2329,97.4286,98.643,4475.0],["2005-10-04",98.6777,99.8921,98.0185,98.192,11425.0],["2005-10-05",98.4002,98.7471,91.0791,91.4608,31388.0],["2005-10-06",92.467,94.3406,91.1485,91.9119,32832.0],["2005-10-07",92.9528,93.4038,90.9403,91.8772,18561.0],["2005-10-10",92.6752,94.3406,91.6343,93.0916,12003.0],["2005-10-11",92.6405,93.6814,88.6851,88.6851,12498.0],["2005-10-12",88.6504,90.2117,87.9564,88.234,20066.0],["2005-10-13",87.9911,89.6912,87.8523,89.6912,12539.0],["2005-10-14",90.3505,94.8958,89.2055,94.6876,14601.0],["2005-10-17",95.0346,95.3121,92.5364,93.7855,9342.0],["2005-10-18",94.4447,94.4447,90.4199,91.1485,6888.0],["2005-10-19",90.2464,96.6306,90.2464,96.6306,15034.0],["2005-10-20",95.6591,96.3877,92.1547,94.6182,15096.0],["2005-10-21",93.9242,97.7756,93.9242,97.0816,9610.0],["2005-10-24",97.1511,98.8859,96.2143,98.8859,9033.0],["2005-10-25",97.6368,100.5514,97.3939,100.5514,20499.0],["2005-10-26",99.5798,100.6554,99.5798,100.2738,36565.0],["2005-10-27",99.2676,100.482,97.3592,98.2614,8992.0],["2005-10-28",98.2614,100.6207,98.2614,100.5166,24521.0],["2005-10-31",100.0309,103.5353,100.0309,102.8414,19922.0],["2005-11-01",101.6616,104.0904,100.933,101.4882,15921.0],["2005-11-02",100.7595,104.6109,100.6207,104.6109,10394.0],["2005-11-03",105.2701,105.7906,102.5291,103.8476,10600.0],["2005-11-04",104.0211,104.1251,102.4597,104.0905,5878.0],["2005-11-07",104.6109,104.6109,102.7373,104.1945,7857.0],["2005-11-08",103.57,104.2639,102.5985,104.1251,5135.0],["2005-11-09",104.1251,104.8885,103.223,104.6109,10312.0],["2005-11-10",104.715,105.6518,101.5229,105.6518,10126.0],["2005-11-11",104.368,105.8253,103.9516,105.6171,6641.0],["2005-11-14",105.1313,105.5824,100.7942,101.4882,16643.0],["2005-11-15",101.4882,101.6964,98.6084,98.99,14168.0],["2005-11-16",97.2551,97.2551,96.1795,96.6306,102126.0],["2005-11-17",96.8041,97.8797,96.1449,97.845,36792.0],["2005-11-18",98.643,99.0594,97.1511,98.6083,13900.0],["2005-11-21",98.6083,99.4064,98.0185,98.8859,12642.0],["2005-11-22",98.4349,99.6146,98.192,98.8859,11054.0],["2005-11-23",98.4695,99.7533,98.0185,99.2676,6290.0],["2005-11-25",99.788,99.8921,98.8859,99.4411,2681.0],["2005-11-28",98.3308,98.8512,97.845,98.6778,12807.0],["2005-11-29",99.5105,99.5105,97.8797,98.8859,14354.0],["2005-11-30",99.3369,99.3369,97.7062,99.0594,23263.0],["2005-12-01",99.9962,102.6679,99.0594,101.974,22500.0],["2005-12-02",101.0024,101.6616,99.6492,100.6554,10043.0],["2005-12-05",99.9268,100.7942,97.3939,97.9144,18025.0],["2005-12-06",99.0247,100.1003,97.8103,98.3655,9590.0],["2005-12-07",98.8512,98.8512,96.1449,96.249,17777.0],["2005-12-08",96.249,96.8041,94.5835,94.8611,14972.0],["2005-12-09",95.4163,96.4225,94.8611,95.6244,12230.0],["2005-12-12",96.5959,96.6653,95.1733,96.1102,9982.0],["2005-12-13",96.4232,96.4232,94.684,95.6232,8909.0],["2005-12-14",96.2493,97.7798,95.7971,97.2928,10064.0],["2005-12-15",96.9102,97.7103,94.2318,94.8579,12477.0],["2005-12-16",94.7187,95.9362,93.9187,94.3709,41391.0],["2005-12-19",94.0231,95.2057,93.9187,94.6492,17488.0],["2005-12-20",94.197,95.8319,94.0926,94.4753,10250.0],["2005-12-21",95.1014,96.458,94.6144,95.8319,7610.0],["2005-12-22",96.5624,96.6667,94.9971,96.1797,3877.0],["2005-12-23",96.7015,96.7015,95.7275,96.2493,5589.0],["2005-12-27",95.6927,97.0841,93.9187,93.9187,7569.0],["2005-12-28",95.2753,95.3449,94.0926,95.2753,4125.0],["2005-12-29",95.484,95.484,94.0926,94.1274,5713.0],["2005-12-30",94.0927,94.2318,92.1795,92.736,12889.0],["2006-01-03",93.0491,93.7448,90.5098,92.7708,17179.0],["2006-01-04",92.2491,93.4665,91.9012,93.0143,10683.0],["2006-01-05",93.4317,94.0231,92.8752,93.6752,6290.0],["2006-01-06",94.0927,95.4493,93.1883,95.3101,7981.0],["2006-01-09",96.0406,96.0406,94.3361,94.7536,9095.0],["2006-01-10",94.0579,95.971,93.9883,95.971,6723.0],["2006-01-11",94.6492,95.0318,91.6577,93.3274,11116.0],["2006-01-12",93.5709,94.2318,93.1187,93.8839,12271.0],["2006-01-13",94.197,94.2318,93.1534,93.6404,3403.0],["2006-01-17",92.7013,92.91,91.3099,91.7273,11631.0],["2006-01-18",91.3098,92.9795,91.275,92.0403,10415.0],["2006-01-19",92.6317,93.884,91.6577,93.5709,6703.0],["2006-01-20",94.0231,94.0579,91.3099,91.936,15632.0],["2006-01-23",91.7621,93.8144,91.6926,93.7796,9775.0],["2006-01-24",93.5708,97.6059,93.5708,97.3972,13364.0],["2006-01-25",98.1277,98.5103,95.6927,97.8494,18107.0],["2006-01-26",98.4408,101.3627,98.1277,101.2235,18025.0],["2006-01-27",100.8757,103.1019,98.6494,100.8409,14581.0],["2006-01-30",100.3539,101.0148,98.0929,98.1277,9198.0],["2006-01-31",97.8842,98.1973,95.171,97.0841,16086.0],["2006-02-01",96.2493,98.8581,96.2493,98.7886,9652.0],["2006-02-02",98.232,98.5103,94.8579,96.0058,9817.0],["2006-02-03",95.5188,95.9362,94.6492,94.8927,6785.0],["2006-02-06",95.3449,97.0493,93.3274,96.9102,7940.0],["2006-02-07",96.2841,96.6319,93.71,93.9187,12745.0],["2006-02-08",94.4057,96.0058,93.9187,95.4144,6764.0],["2006-02-09",95.7624,96.3189,94.0927,95.1014,9157.0],["2006-02-10",94.6144,96.4232,93.6752,96.2493,6084.0],["2006-02-13",95.6928,95.8319,94.0231,95.3797,11920.0],["2006-02-14",95.6232,98.5799,95.1362,98.2668,10559.0],["2006-02-15",97.8147,97.9538,96.945,97.8147,10642.0],["2006-02-16",98.1277,98.1277,95.5188,97.3972,10827.0],["2006-02-17",97.6059,97.6059,95.8319,96.5276,11446.0],["2006-02-21",95.971,96.4928,95.1014,95.3101,9775.0],["2006-02-22",96.1102,96.458,94.8231,95.484,25057.0],["2006-02-23",95.0666,96.3189,94.1622,94.4057,17035.0],["2006-02-24",94.1274,94.6144,93.0839,94.6144,11796.0],["2006-02-27",94.5796,96.2841,93.1535,96.2145,8105.0],["2006-02-28",95.5884,96.145,94.9623,95.1362,10807.0],["2006-03-01",95.658,96.1797,94.0231,96.1797,10312.0],["2006-03-02",95.9015,95.9015,93.5361,94.5449,8868.0],["2006-03-03",93.2578,96.3884,93.2578,95.0666,12477.0],["2006-03-06",94.684,94.7883,93.4317,93.8492,18210.0],["2006-03-07",93.4665,93.9535,92.5621,93.3622,7136.0],["2006-03-08",92.6665,94.0231,92.3186,93.0491,3403.0],["2006-03-09",93.0491,93.8144,91.4838,91.5881,8847.0],["2006-03-10",91.6577,94.2318,91.3447,94.0231,18210.0],["2006-03-13",94.4766,95.9419,93.3951,94.0929,8002.0],["2006-03-14",93.4998,95.2442,93.43,94.686,9755.0],["2006-03-15",95.1744,96.6397,94.0231,96.6397,11673.0],["2006-03-16",97.0584,97.5119,95.9419,96.6048,7857.0],["2006-03-17",97.0932,97.7212,96.1861,97.1979,50919.0],["2006-03-20",96.9536,97.6863,95.907,97.3723,11528.0],["2006-03-21",97.3374,97.6863,96.0815,96.1513,12209.0],["2006-03-22",96.0466,96.8141,95.593,96.4304,6331.0],["2006-03-23",96.0466,96.9536,95.8023,96.7792,9177.0],["2006-03-24",95.8024,97.3374,95.8024,97.3374,10786.0],["2006-03-27",97.0235,97.163,96.1164,96.8839,9280.0],["2006-03-28",96.4652,97.0234,95.9768,96.7443,13261.0],["2006-03-29",97.2677,98.3492,96.0466,98.3492,19365.0],["2006-03-30",97.791,98.3143,96.9188,98.0352,15632.0],["2006-03-31",98.3841,98.4888,97.6863,98.2097,20149.0],["2006-04-03",98.4538,98.4538,97.6514,97.9305,22252.0],["2006-04-04",97.6863,99.2214,97.3374,97.9654,23407.0],["2006-04-05",98.07,98.2096,96.8839,97.8607,6043.0],["2006-04-06",97.5467,98.2096,96.7792,97.477,11941.0],["2006-04-07",97.7561,98.8725,94.3022,94.7557,24191.0],["2006-04-10",94.7906,96.535,94.686,96.1513,9095.0],["2006-04-11",95.3488,96.3955,94.4418,95.0,17076.0],["2006-04-12",96.7095,96.7095,94.2673,95.6279,10147.0],["2006-04-13",95.3139,97.5468,95.3139,97.163,9054.0],["2006-04-17",96.0466,97.4421,95.5582,97.0932,10930.0],["2006-04-18",97.6863,98.8027,96.8839,98.8027,43597.0],["2006-04-19",99.4307,102.8497,99.3609,102.2915,49681.0],["2006-04-20",102.1869,102.2566,100.8611,101.8729,12601.0],["2006-04-21",101.6984,102.9195,100.7913,101.0704,16272.0],["2006-04-24",100.5122,101.1751,100.1633,100.5122,14539.0],["2006-04-25",100.5471,100.9658,100.0936,100.6518,11322.0],["2006-04-26",100.8262,101.0704,100.3029,101.0356,23552.0],["2006-04-27",99.8494,103.4777,99.8494,102.0124,15550.0],["2006-04-28",101.2797,103.5126,100.7215,103.3381,13694.0],["2006-05-01",102.8846,104.1057,102.78,103.3033,17612.0],["2006-05-02",103.3382,103.6173,102.2566,103.0939,18623.0],["2006-05-03",103.1986,103.5126,101.9078,102.6404,14395.0],["2006-05-04",102.6753,103.5475,101.4891,102.6404,8806.0],["2006-05-05",102.9893,104.1406,102.9893,103.408,13694.0],["2006-05-08",103.1637,104.4546,103.1637,103.373,17303.0],["2006-05-09",103.059,103.373,102.0473,102.4311,11631.0],["2006-05-10",102.2566,103.1986,101.3146,102.9544,11735.0],["2006-05-11",102.2567,102.8847,98.9423,99.1168,13921.0],["2006-05-12",99.3609,100.4424,98.3492,98.7678,12704.0],["2006-05-15",98.2096,99.2563,97.0932,98.6981,10765.0],["2006-05-16",99.0818,100.4774,98.3492,100.1634,6063.0],["2006-05-17",99.0121,100.3378,98.4888,98.8376,16622.0],["2006-05-18",99.5702,99.5702,97.6863,98.7329,12291.0],["2006-05-19",98.7329,101.1402,97.8956,99.6051,35740.0],["2006-05-22",98.8726,100.4076,97.3026,99.1168,17468.0],["2006-05-23",99.8145,101.524,99.1865,100.4425,24810.0],["2006-05-24",100.4076,102.3613,99.1516,101.9078,11673.0],["2006-05-25",102.9195,104.5593,101.7682,104.3848,19592.0],["2006-05-26",104.6639,104.6639,102.2566,102.6404,20066.0],["2006-05-30",102.2566,102.9195,101.3844,102.6753,14003.0],["2006-05-31",102.5009,104.315,102.5009,103.8615,18808.0],["2006-06-01",104.2453,104.8732,103.3033,104.6639,22830.0],["2006-06-02",103.6172,104.6639,102.0473,103.8963,26851.0],["2006-06-05",103.2335,103.2684,99.5354,100.8611,35183.0],["2006-06-06",101.2798,102.6753,100.1633,102.152,20190.0],["2006-06-07",102.5357,104.6988,101.8031,102.9544,23036.0],["2006-06-08",102.78,105.0128,101.7682,104.7686,20293.0],["2006-06-09",104.8034,105.3965,103.0939,103.3381,18210.0],["2006-06-12",103.5824,103.8266,101.4891,101.4891,9487.0],["2006-06-13",103.5881,103.868,101.4891,102.2937,27284.0],["2006-06-14",102.9235,103.6232,101.4192,103.4482,26356.0],["2006-06-15",104.7427,105.3374,103.6232,104.9176,18850.0],["2006-06-16",104.6027,104.9876,102.3637,103.3783,80224.0],["2006-06-19",103.3782,103.3782,100.1247,100.2996,15674.0],["2006-06-20",100.5445,101.8389,99.8449,100.3346,13776.0],["2006-06-21",100.5445,103.0634,100.3696,102.5037,7981.0],["2006-06-22",101.804,102.5736,100.5795,102.3987,9734.0],["2006-06-23",102.3987,102.3987,99.8798,100.6145,7816.0],["2006-06-26",101.5241,103.2383,100.8943,103.2033,10415.0],["2006-06-27",103.4132,103.5882,100.0897,100.4046,9652.0],["2006-06-28",101.1393,102.6786,99.635,100.9993,10951.0],["2006-06-29",101.629,105.0925,101.594,104.9875,19200.0],["2006-06-30",105.6172,109.3605,104.0779,106.4918,72655.0],["2006-07-03",106.8417,107.3664,105.6522,107.1915,10559.0],["2006-07-05",106.072,107.1915,105.0574,105.1974,10353.0],["2006-07-06",105.7222,106.9816,105.3024,106.2819,11343.0],["2006-07-07",105.7222,106.6668,103.3433,103.3783,9899.0],["2006-07-10",103.798,104.9875,103.6581,103.938,9404.0],["2006-07-11",103.5182,105.3024,102.3287,105.1625,8724.0],["2006-07-12",105.1275,105.3374,101.2092,101.2792,12559.0],["2006-07-13",100.8244,101.5241,98.4455,98.5854,14065.0],["2006-07-14",98.1306,98.6904,96.2415,97.256,23717.0],["2006-07-17",96.9062,98.5155,96.4864,97.221,12436.0],["2006-07-18",97.9557,100.7544,97.9557,100.7544,19963.0],["2006-07-19",100.7544,104.4277,100.7544,103.2383,15323.0],["2006-07-20",103.7981,103.7981,99.6,99.7399,12766.0],["2006-07-21",99.1452,99.7399,97.9557,97.9907,31822.0],["2006-07-24",99.0752,103.2033,98.4804,103.2033,35719.0],["2006-07-25",103.5532,107.1566,102.7836,106.7718,42195.0],["2006-07-26",105.6872,107.1215,103.868,106.7367,29924.0],["2006-07-27",107.0515,108.4159,106.6317,106.7367,19551.0],["2006-07-28",107.2265,109.7804,106.7717,109.6404,20561.0],["2006-07-31",109.6754,110.62,107.9262,110.3401,35204.0],["2006-08-01",109.4305,111.1797,109.1507,110.4451,36317.0],["2006-08-02",111.2497,112.2293,111.0748,111.9494,25222.0],["2006-08-03",110.8998,115.4478,110.8648,115.1329,27367.0],["2006-08-04",115.4478,115.7976,111.1447,113.2438,27058.0],["2006-08-07",112.4042,113.3838,111.0048,111.9494,18788.0],["2006-08-08",112.719,115.1679,110.7599,110.7949,22108.0],["2006-08-09",110.9348,112.9989,108.9407,109.1157,12065.0],["2006-08-10",108.4509,112.2992,108.311,111.2147,14457.0],["2006-08-11",110.515,111.0748,109.0107,109.8154,7404.0],["2006-08-14",110.3401,112.5791,110.0602,110.62,6558.0],["2006-08-15",112.789,113.3837,111.7745,113.2438,14684.0],["2006-08-16",113.6986,113.6986,111.8444,112.9989,18148.0],["2006-08-17",112.3342,113.1738,111.8794,112.754,18416.0],["2006-08-18",113.3487,113.3487,110.55,112.2992,15179.0],["2006-08-21",111.4946,112.0893,110.8999,111.1098,7280.0],["2006-08-22",110.69,112.859,110.5151,112.3692,6538.0],["2006-08-23",112.754,113.0688,110.3051,110.515,7857.0],["2006-08-24",111.2147,111.9144,109.3955,109.9203,6208.0],["2006-08-25",110.0952,110.7949,108.8708,109.4655,5857.0],["2006-08-28",109.5005,110.3401,109.0457,109.3256,18251.0],["2006-08-29",109.5705,110.55,108.346,109.7454,15509.0],["2006-08-30",110.2001,111.5995,109.2556,110.8998,18767.0],["2006-08-31",111.3546,111.5645,109.7453,109.8503,17860.0],["2006-09-01",110.69,111.3197,110.0952,110.1652,7692.0],["2006-09-05",110.0252,111.3896,109.9902,110.515,8208.0],["2006-09-06",109.7454,110.6549,107.7513,107.7513,12312.0],["2006-09-07",107.5414,108.5559,105.4773,105.6173,37493.0],["2006-09-08",106.247,106.247,103.6931,104.7077,40751.0],["2006-09-11",104.4627,106.142,104.1129,104.5327,14292.0],["2006-09-12",104.5677,107.5763,104.5677,107.4014,28295.0],["2006-09-13",107.682,107.682,106.5245,107.6119,14230.0],["2006-09-14",106.9805,107.5067,106.9104,107.4716,11157.0],["2006-09-15",108.2783,108.7343,107.2962,107.9276,48526.0],["2006-09-18",107.2962,108.0679,106.7,107.4015,9115.0],["2006-09-19",107.2611,107.4014,105.7529,106.4544,16540.0],["2006-09-20",107.6821,107.8574,106.5596,107.4015,17406.0],["2006-09-21",108.1029,108.9447,105.8581,106.6298,13261.0],["2006-09-22",105.6126,106.279,104.0342,104.7707,16478.0],["2006-09-25",105.332,107.226,104.5603,106.9454,12147.0],["2006-09-26",106.9104,108.1029,105.823,106.6999,13570.0],["2006-09-27",106.8402,107.8223,106.4193,107.4365,10105.0],["2006-09-28",107.9977,108.0679,106.1738,106.6999,13529.0],["2006-09-29",107.0858,107.8574,105.1566,105.4021,13735.0],["2006-10-02",104.7357,105.7178,103.2274,103.4379,13549.0],["2006-10-03",103.017,104.4901,101.9296,102.561,25408.0],["2006-10-04",101.9647,105.823,101.8244,105.2267,30151.0],["2006-10-05",105.9984,106.3842,105.2267,106.279,17592.0],["2006-10-06",105.6476,106.279,105.2267,105.3319,17839.0],["2006-10-09",105.1566,106.0686,104.876,106.0335,16952.0],["2006-10-10",106.1036,106.9805,105.7529,106.6999,13219.0],["2006-10-11",105.9633,106.9454,105.7879,106.8753,26975.0],["2006-10-12",107.0858,108.4186,106.9455,108.1731,18087.0],["2006-10-13",108.594,112.0665,108.103,111.1545,31182.0],["2006-10-16",111.5755,112.2419,110.8739,112.2419,15921.0],["2006-10-17",111.1195,111.5755,109.5411,109.5411,14106.0],["2006-10-18",110.1373,110.4881,106.5596,108.0328,25201.0],["2006-10-19",107.4014,109.0149,107.0858,108.1731,17468.0],["2006-10-20",108.8044,108.8044,106.8051,107.1208,12745.0],["2006-10-23",106.5596,108.138,106.5596,107.2962,27449.0],["2006-10-24",107.4716,107.4716,105.5775,107.4015,70325.0],["2006-10-25",107.8574,109.5411,107.3664,109.5411,22438.0],["2006-10-26",109.6814,112.312,108.8395,112.312,24088.0],["2006-10-27",111.6807,112.6277,109.997,110.453,12642.0],["2006-10-30",109.7865,111.7508,109.05,111.7508,11900.0],["2006-10-31",111.5403,112.1016,110.0321,110.2776,9549.0],["2006-11-01",110.909,111.0493,106.735,106.735,20128.0],["2006-11-02",106.1037,107.7873,105.7529,107.0507,11219.0],["2006-11-03",107.4014,108.7694,106.8051,108.2082,15591.0],["2006-11-06",108.9097,111.4,108.8044,111.1896,13900.0],["2006-11-07",111.4351,113.6098,110.6635,110.8389,20520.0],["2006-11-08",110.7336,112.5576,110.5933,112.1016,9301.0],["2006-11-09",112.6627,112.9433,109.085,109.3306,12333.0],["2006-11-10",109.506,111.5053,109.0851,111.5053,10580.0],["2006-11-13",111.5053,112.3471,110.909,111.3649,17158.0],["2006-11-14",111.7859,113.7852,110.453,113.7501,14147.0],["2006-11-15",113.7852,115.7143,112.6978,114.3113,22232.0],["2006-11-16",114.4165,115.6792,113.1187,115.574,8105.0],["2006-11-17",115.574,115.574,113.0486,113.9255,9384.0],["2006-11-20",113.4344,114.8024,112.8381,114.7673,8600.0],["2006-11-21",114.8374,115.7143,113.5396,115.6792,15880.0],["2006-11-22",115.2934,115.6792,113.8904,114.1359,8620.0],["2006-11-24",113.1889,113.9957,113.1188,113.3292,2104.0],["2006-11-27",112.6628,112.8031,110.5232,111.0143,19674.0],["2006-11-28",110.9441,111.821,110.2426,111.7157,12456.0],["2006-11-29",112.6277,116.0651,112.1016,115.9949,18623.0],["2006-11-30",115.6091,117.0472,114.8725,116.7315,21489.0],["2006-12-01",116.5562,116.7666,110.3828,113.1538,41143.0],["2006-12-04",113.5046,115.4337,112.9083,114.4867,24067.0],["2006-12-05",114.171,114.4517,112.6277,113.0135,20706.0],["2006-12-06",112.0314,112.9785,111.0844,112.8382,18045.0],["2006-12-07",112.6978,112.6978,111.1896,111.7508,8455.0],["2006-12-08",111.2948,112.1366,109.506,110.8038,11013.0],["2006-12-11",110.5583,112.1016,110.2426,111.6807,11013.0],["2006-12-12",111.9262,112.0314,110.944,111.7859,9095.0],["2006-12-13",112.454,112.9814,111.6452,112.8408,6084.0],["2006-12-14",112.876,113.8605,112.4188,113.4034,12436.0],["2006-12-15",113.6496,113.8606,112.5243,113.0166,32976.0],["2006-12-18",113.5089,113.7551,109.3596,109.887,15983.0],["2006-12-19",109.3244,113.5089,109.3244,113.3331,28419.0],["2006-12-20",113.755,114.81,112.8408,114.4583,25531.0],["2006-12-21",114.6341,115.5835,113.7902,114.3528,18746.0],["2006-12-22",113.8254,114.2474,112.7353,112.9814,10043.0],["2006-12-26",112.7001,114.9155,112.7001,114.7748,24748.0],["2006-12-27",114.4935,116.9198,114.4935,116.1462,17365.0],["2006-12-28",115.7945,116.5682,114.599,114.599,15282.0],["2006-12-29",114.8451,115.0561,113.4034,113.6496,16643.0],["2007-01-03",114.2825,116.6033,113.6144,115.6891,20046.0],["2007-01-04",115.6891,116.8495,114.2825,116.6033,31120.0],["2007-01-05",115.8297,115.8297,114.4231,114.7396,24377.0],["2007-01-08",114.5287,114.9155,113.0518,114.0715,13818.0],["2007-01-09",114.3177,114.6693,112.2078,114.1419,20891.0],["2007-01-10",113.1572,114.2473,112.8056,113.0869,10621.0],["2007-01-11",113.2627,114.3176,112.5595,113.0869,22149.0],["2007-01-12",112.8056,114.5287,112.8056,114.2474,20932.0],["2007-01-16",114.7045,114.81,113.0869,113.3683,14766.0],["2007-01-17",112.876,113.1925,110.6255,111.1178,19530.0],["2007-01-18",110.7661,111.2233,109.1838,109.4651,19592.0],["2007-01-19",109.0079,111.5397,108.3398,111.3991,21964.0],["2007-01-22",110.942,111.0826,109.0431,109.6761,34131.0],["2007-01-23",109.0079,112.5243,109.0079,112.454,64385.0],["2007-01-24",112.5243,114.6693,111.8562,114.6693,35080.0],["2007-01-25",114.7045,114.7045,111.7156,112.7353,25738.0],["2007-01-26",113.0166,113.3331,111.6452,113.1573,15034.0],["2007-01-29",112.7001,114.2825,112.4891,113.5089,14395.0],["2007-01-30",113.4034,114.9858,112.9111,114.6342,14931.0],["2007-01-31",114.2473,115.478,113.5089,114.8451,22624.0],["2007-02-01",115.1616,115.6539,114.388,115.6187,20623.0],["2007-02-02",115.6891,116.2517,115.2319,115.9001,17323.0],["2007-02-05",115.5132,116.8143,114.5638,116.2517,22520.0],["2007-02-06",116.6385,118.0099,115.021,117.9747,19138.0],["2007-02-07",118.2209,120.7175,117.9395,120.6823,36668.0],["2007-02-08",120.2253,120.3659,119.1703,120.2253,23469.0],["2007-02-09",119.8033,121.1043,119.6275,120.2253,21922.0],["2007-02-12",120.5769,120.7878,119.7681,120.612,22541.0],["2007-02-13",120.9285,120.9285,119.8384,120.4362,16519.0],["2007-02-14",120.4713,121.1394,119.5571,119.6626,9342.0],["2007-02-15",119.9439,119.9791,118.3264,118.678,15942.0],["2007-02-16",118.8538,118.8538,116.8847,118.2912,16065.0],["2007-02-20",117.6582,120.6472,116.955,120.5768,12683.0],["2007-02-21",120.0846,120.401,119.2055,120.1549,16230.0],["2007-02-22",120.0494,120.4362,118.8187,120.4362,15261.0],["2007-02-23",120.0142,120.0845,119.0648,119.5571,9404.0],["2007-02-26",120.2955,120.2955,118.045,119.4515,15570.0],["2007-02-27",118.7483,119.5571,114.4935,114.6693,25903.0],["2007-02-28",114.9858,115.9352,114.1067,114.8803,29759.0],["2007-03-01",113.8254,116.3572,113.4034,115.1616,21613.0],["2007-03-02",114.4935,115.7242,114.2825,115.1264,29945.0],["2007-03-05",113.7902,115.7242,110.9771,110.9771,20231.0],["2007-03-06",112.5947,115.1968,112.4188,115.1968,30378.0],["2007-03-07",119.9439,122.0537,118.8538,121.456,197817.0],["2007-03-08",122.0186,122.1944,119.3109,119.9087,53414.0],["2007-03-09",121.4207,123.0031,120.2603,121.2449,869060.0],["2007-03-12",120.8582,121.9834,120.7527,121.034,68696.0],["2007-03-13",120.3994,120.6109,118.4956,118.6013,68840.0],["2007-03-14",118.1783,120.1879,116.6975,119.6238,25387.0],["2007-03-15",119.3417,120.2231,118.3193,118.4603,53641.0],["2007-03-16",118.425,119.8705,116.3096,117.191,96805.0],["2007-03-19",117.8962,118.3898,116.5565,117.2263,54095.0],["2007-03-20",116.9443,118.4956,116.768,118.4956,51001.0],["2007-03-21",118.3898,119.8705,116.6975,119.5884,49042.0],["2007-03-22",119.8,119.8,116.5917,116.8385,60343.0],["2007-03-23",116.5916,117.6493,116.4154,117.4731,47908.0],["2007-03-26",117.2615,118.0019,116.6622,117.191,43783.0],["2007-03-27",116.6269,117.05,115.9571,116.0629,26563.0],["2007-03-28",115.252,115.6398,114.4058,115.0052,70676.0],["2007-03-29",115.252,115.7808,114.1238,115.393,34709.0],["2007-03-30",115.9218,117.1205,115.1815,115.6045,67561.0],["2007-04-02",115.8161,115.9923,113.0661,114.5116,46031.0],["2007-04-03",115.2872,116.4507,114.9699,116.3449,76491.0],["2007-04-04",115.1462,116.3802,113.736,114.1591,62117.0],["2007-04-05",113.7007,113.7007,112.22,112.5725,53496.0],["2007-04-09",112.502,112.7488,111.0565,111.6559,38627.0],["2007-04-10",111.4091,112.8193,108.4123,108.4123,137330.0],["2007-04-11",108.4476,108.4476,106.3322,107.4251,112046.0],["2007-04-12",106.7553,107.6719,106.3674,107.2841,57106.0],["2007-04-13",107.1078,107.9892,106.8258,107.4604,79750.0],["2007-04-16",107.2489,110.8097,107.2489,110.7392,77832.0],["2007-04-17",110.3514,111.3033,110.3514,110.986,59807.0],["2007-04-18",110.7392,112.3962,109.3289,109.3995,45639.0],["2007-04-19",109.1527,109.1527,107.2841,108.095,45000.0],["2007-04-20",109.2232,109.47,107.6367,108.5181,30027.0],["2007-04-23",107.8834,108.7648,106.579,107.0725,19571.0],["2007-04-24",106.861,107.5661,106.438,106.5437,22974.0],["2007-04-25",107.7424,109.2584,106.7905,108.1302,95650.0],["2007-04-26",107.8129,108.1655,105.7681,105.7681,54177.0],["2007-04-27",105.6271,106.579,105.5919,105.9797,24418.0],["2007-04-30",106.2969,106.3322,104.0758,104.2168,62880.0],["2007-05-01",105.3098,105.4508,104.3931,105.3803,41081.0],["2007-05-02",105.2393,107.7425,104.6752,106.438,48547.0],["2007-05-03",106.1206,106.7905,105.0277,106.0854,55249.0],["2007-05-04",106.1207,106.6142,105.6271,106.2969,24397.0],["2007-05-07",106.438,106.9668,105.7681,106.1559,31182.0],["2007-05-08",105.7681,105.8738,104.1463,105.204,33719.0],["2007-05-09",104.922,106.6495,104.4284,106.1559,23593.0],["2007-05-10",105.5213,105.5213,104.3226,104.7457,44773.0],["2007-05-11",104.7809,106.2265,104.7809,105.8386,16973.0],["2007-05-14",105.5566,105.8034,103.8996,104.0758,27202.0],["2007-05-15",103.7585,105.7328,103.0886,103.5117,31368.0],["2007-05-16",104.0405,104.0405,102.2425,103.7585,41019.0],["2007-05-17",103.3002,103.688,102.6303,102.8419,22376.0],["2007-05-18",103.3355,103.6175,102.5951,103.0182,17179.0],["2007-05-21",103.0886,105.2392,102.5598,104.4284,22376.0],["2007-05-22",104.1463,105.8034,103.4765,105.7681,39019.0],["2007-05-23",105.7681,108.4123,105.7681,106.579,80100.0],["2007-05-24",106.6495,107.3899,104.4284,104.8162,34956.0],["2007-05-25",104.6399,106.1559,104.3226,105.7329,40133.0],["2007-05-29",105.9091,106.579,105.4508,105.9091,23201.0],["2007-05-30",105.4156,106.72,105.2745,106.72,26088.0],["2007-05-31",106.9668,107.2136,106.6495,107.1431,32688.0],["2007-06-01",107.2136,108.6238,107.2136,108.5886,71088.0],["2007-06-04",107.9892,110.5629,107.5309,110.4219,111489.0],["2007-06-05",109.5405,110.3514,107.3546,108.0597,103322.0],["2007-06-06",107.2136,107.8835,105.2393,106.2617,41143.0],["2007-06-07",105.6623,106.2264,105.2392,105.345,37493.0],["2007-06-08",105.1688,105.9796,104.9925,105.5566,28646.0],["2007-06-11",105.1688,105.9092,104.9925,105.4508,21799.0],["2007-06-12",104.7104,105.063,102.8418,103.2297,22046.0],["2007-06-13",95.4848,97.8896,94.1056,97.253,316937.0],["2007-06-14",96.8994,98.8445,96.8994,98.2786,78120.0],["2007-06-15",99.7639,100.1883,98.1725,98.6676,94887.0],["2007-06-18",98.6323,99.1627,96.0153,96.2982,61127.0],["2007-06-19",95.7323,97.1115,94.9543,96.9701,52280.0],["2007-06-20",97.2884,97.2884,94.919,95.2019,32605.0],["2007-06-21",94.8482,95.308,92.8678,93.2922,67747.0],["2007-06-22",93.1153,93.7519,91.9483,92.1605,104209.0],["2007-06-25",92.2666,94.1056,92.1252,92.6556,67252.0],["2007-06-26",93.2922,93.2922,91.241,91.6654,44855.0],["2007-06-27",91.7361,93.9287,91.2764,93.7519,54342.0],["2007-06-28",93.9641,94.4239,92.3373,92.5495,34338.0],["2007-06-29",93.08,93.6812,91.4179,91.5593,44608.0],["2007-07-02",92.2666,92.4788,91.1349,91.6654,50424.0],["2007-07-03",91.3471,92.0544,90.7813,91.0642,29079.0],["2007-07-05",90.7106,91.5947,90.7106,90.9581,88453.0],["2007-07-06",90.7106,91.3825,90.0033,90.1094,32915.0],["2007-07-09",90.1801,90.6398,89.2252,89.5435,56817.0],["2007-07-10",92.5849,92.9385,89.3313,92.7617,179669.0],["2007-07-11",93.0093,93.0446,90.6045,91.1349,121120.0],["2007-07-12",91.4532,93.3275,91.0996,93.3275,62323.0],["2007-07-13",92.7971,93.5751,91.8776,92.6202,40421.0],["2007-07-16",92.3727,92.9032,90.5691,90.8167,48877.0],["2007-07-17",91.2764,93.3983,90.3569,91.9837,56033.0],["2007-07-18",91.9483,91.9483,88.6948,90.3215,66510.0],["2007-07-19",90.7459,91.7361,87.8106,89.1191,73233.0],["2007-07-20",88.7655,88.7655,86.7144,87.1387,66077.0],["2007-07-23",87.8106,87.8814,86.679,86.8204,34833.0],["2007-07-24",86.6436,88.8008,86.6082,87.3509,86370.0],["2007-07-25",88.0228,89.8264,85.4058,86.4668,155581.0],["2007-07-26",85.618,86.0424,83.1071,84.8046,69892.0],["2007-07-27",84.9815,86.0424,83.5315,83.6376,77007.0],["2007-07-30",83.6022,85.0876,82.612,84.2034,63973.0],["2007-07-31",85.1936,86.3607,82.8949,82.9303,185897.0],["2007-08-01",82.6828,83.7083,81.1621,82.7888,95836.0],["2007-08-02",82.7535,84.2388,81.6572,82.8242,54754.0],["2007-08-03",82.9657,83.7791,78.9694,79.3938,99589.0],["2007-08-06",79.606,83.1779,78.3683,83.001,99816.0],["2007-08-07",82.7889,84.0266,81.1621,83.1071,79791.0],["2007-08-08",83.8498,90.2154,83.6022,85.3351,111448.0],["2007-08-09",84.5571,84.9461,80.8084,84.062,102415.0],["2007-08-10",83.3547,89.296,80.1365,87.8814,99300.0],["2007-08-13",88.9069,90.074,81.5511,82.3998,97486.0],["2007-08-14",83.4254,84.3803,81.8694,83.3547,72903.0],["2007-08-15",83.0364,86.7143,81.8694,83.7083,86081.0],["2007-08-16",83.7437,90.7106,83.7083,90.7106,117490.0],["2007-08-17",93.0446,96.7226,92.7617,94.0348,184639.0],["2007-08-20",94.3531,94.6714,90.2154,92.8678,67582.0],["2007-08-21",93.1861,95.2019,92.5849,94.4238,50980.0],["2007-08-22",95.2019,95.2019,92.7971,94.4238,39617.0],["2007-08-23",95.0604,95.0604,91.3471,91.5239,46464.0],["2007-08-24",91.3825,91.9483,88.7655,89.5082,66613.0],["2007-08-27",89.4021,89.4021,87.5277,88.0228,64592.0],["2007-08-28",87.846,87.846,85.5473,85.5473,56342.0],["2007-08-29",86.2192,87.9875,85.229,87.6692,51929.0],["2007-08-30",86.679,88.3765,85.3351,85.6888,56033.0],["2007-08-31",87.1034,88.1643,85.229,85.901,58673.0],["2007-09-04",85.6888,86.7851,85.229,85.901,41762.0],["2007-09-05",85.4766,86.007,83.779,84.6985,46897.0],["2007-09-06",85.1583,86.1485,84.4156,85.901,40793.0],["2007-09-07",84.84,85.6888,83.9913,84.4864,51579.0],["2007-09-10",85.1937,85.1937,81.4804,83.1071,20829.0],["2007-09-11",83.3901,84.9815,82.6474,84.4864,16973.0],["2007-09-12",84.6284,84.7703,82.8889,84.0604,30997.0],["2007-09-13",84.4863,86.0838,84.0249,85.5158,48299.0],["2007-09-14",84.9833,87.2197,84.8413,87.1132,49021.0],["2007-09-17",87.0422,88.2492,85.3738,87.9652,63911.0],["2007-09-18",87.9652,95.6684,87.7877,95.4909,93505.0],["2007-09-19",95.8459,97.6208,95.3489,95.8104,76120.0],["2007-09-20",95.5264,95.8814,92.9705,93.432,49083.0],["2007-09-21",94.2485,95.0649,91.1956,91.9765,84967.0],["2007-09-24",92.083,92.225,89.1011,89.6336,49289.0],["2007-09-25",89.1367,89.9886,87.3972,88.6397,56281.0],["2007-09-26",88.7817,89.3851,87.3617,88.7462,63787.0],["2007-09-27",89.2077,89.3142,88.2847,89.1012,60281.0],["2007-09-28",89.1011,89.2076,86.3323,87.0422,54528.0],["2007-10-01",87.1842,90.2726,86.6873,90.1661,48794.0],["2007-10-02",90.0951,91.3376,89.9531,90.7696,38668.0],["2007-10-03",90.0596,90.5921,88.4977,88.9592,35266.0],["2007-10-04",88.9592,89.7401,88.3557,88.7462,37225.0],["2007-10-05",89.7401,89.7401,86.2968,88.2137,79997.0],["2007-10-08",87.8587,88.5687,86.6873,87.1132,40112.0],["2007-10-09",87.1842,87.1842,84.3799,84.5574,63457.0],["2007-10-10",84.5573,84.6638,82.0725,83.3859,40999.0],["2007-10-11",83.6344,83.7764,81.6465,81.824,49062.0],["2007-10-12",81.7175,84.6284,81.6465,83.8119,43804.0],["2007-10-15",83.7054,84.1669,80.546,80.83,51145.0],["2007-10-16",80.759,81.0785,76.2862,76.3217,80616.0],["2007-10-17",77.2802,77.7416,75.0438,75.4342,55476.0],["2007-10-18",75.1503,75.7537,74.9018,74.9373,40421.0],["2007-10-19",74.9373,75.1503,70.9969,70.9969,63643.0],["2007-10-22",73.2688,76.3927,71.1034,73.0913,95196.0],["2007-10-23",74.5113,75.3633,72.3104,73.8013,128936.0],["2007-10-24",73.0914,75.1858,71.0324,74.0143,104910.0],["2007-10-25",74.1208,76.7122,73.8368,75.6827,107983.0],["2007-10-26",76.9252,79.4811,76.6767,79.4101,67231.0],["2007-10-29",79.6941,81.0075,78.5936,79.6586,68160.0],["2007-10-30",79.5166,80.0136,77.5642,77.8126,54095.0],["2007-10-31",78.2741,81.3625,77.8481,78.5936,119037.0],["2007-11-01",77.2447,78.2031,71.9554,72.3814,115407.0],["2007-11-02",73.3398,73.3398,70.9969,71.8134,110045.0],["2007-11-05",70.9969,72.2749,69.5415,70.7129,99857.0],["2007-11-06",70.7839,72.4879,69.293,72.2394,42401.0],["2007-11-07",71.2099,71.9909,67.4116,67.4116,48753.0],["2007-11-08",68.1571,71.4229,66.4176,70.7485,69789.0],["2007-11-09",69.648,75.9667,69.648,74.4758,111551.0],["2007-11-12",74.3338,76.8897,73.4818,73.7303,61725.0],["2007-11-13",74.2628,78.2741,74.2628,78.2386,61354.0],["2007-11-14",78.5226,79.907,74.6178,75.4342,49784.0],["2007-11-15",75.0083,75.0083,70.358,70.8549,76058.0],["2007-11-16",71.0324,71.0324,66.9856,68.2281,109323.0],["2007-11-19",67.8021,68.1925,64.8557,66.7726,115675.0],["2007-11-20",67.0921,67.6246,65.6722,67.4116,137990.0],["2007-11-21",67.2696,68.867,66.2401,66.3111,86638.0],["2007-11-23",67.0921,69.6835,67.0921,68.3345,29924.0],["2007-11-26",68.2635,68.4055,63.7907,64.2877,60302.0],["2007-11-27",64.6072,66.2401,64.2877,65.8852,60611.0],["2007-11-28",66.7016,68.7605,66.5241,67.5181,69871.0],["2007-11-29",67.4471,67.9441,66.4886,67.3051,45845.0],["2007-11-30",67.8021,70.074,66.7016,67.3051,278021.0],["2007-12-03",67.5891,67.8021,65.9917,66.0272,74615.0],["2007-12-04",65.6722,65.9207,64.4297,65.2107,24108.0],["2007-12-05",66.3466,66.3466,64.6427,64.9622,46753.0],["2007-12-06",64.9622,66.7726,64.7137,66.5596,64901.0],["2007-12-07",66.5596,68.1926,65.9207,66.6306,79296.0],["2007-12-10",66.6661,68.1216,65.7787,67.4116,88164.0],["2007-12-11",67.8021,67.8731,62.5128,62.6903,73810.0],["2007-12-12",64.5456,65.2236,61.0847,61.7983,86019.0],["2007-12-13",61.0847,61.5485,58.9795,60.8706,184309.0],["2007-12-14",60.1927,61.5842,58.4443,58.587,57992.0],["2007-12-17",58.3373,59.1579,57.4096,57.4096,106457.0],["2007-12-18",58.2302,59.4791,57.0885,58.9439,87834.0],["2007-12-19",58.8725,59.0509,57.2669,58.0162,55394.0],["2007-12-20",58.5157,60.0856,57.0885,60.0143,99548.0],["2007-12-21",60.7636,62.2978,57.6594,60.6208,271669.0],["2007-12-24",61.2631,62.1194,60.3711,62.0124,40339.0],["2007-12-26",62.0124,63.7607,61.5129,63.2612,88618.0],["2007-12-27",58.5157,58.5157,53.9843,54.4482,338735.0],["2007-12-28",54.3054,57.4453,54.3054,56.6603,221967.0],["2007-12-31",55.6256,57.8735,54.0914,56.3749,124646.0],["2008-01-02",57.1242,57.1242,55.3045,56.4106,117098.0],["2008-01-03",56.8744,57.1955,55.5899,56.0538,116748.0],["2008-01-04",55.4472,55.911,54.2697,54.5909,116748.0],["2008-01-07",54.9477,57.0171,53.7345,54.912,135288.0],["2008-01-08",55.0547,55.5899,50.3449,50.666,176163.0],["2008-01-09",50.4876,51.451,47.7403,50.9515,118356.0],["2008-01-10",50.452,54.02,49.5956,52.9853,93980.0],["2008-01-11",52.7712,55.4115,51.6294,53.4491,138093.0],["2008-01-14",54.0557,54.8049,52.236,52.9496,53703.0],["2008-01-15",52.0933,53.9129,50.9158,52.5214,65870.0],["2008-01-16",52.2716,56.803,51.8792,55.4472,109076.0],["2008-01-17",55.6256,57.4453,54.912,55.5542,103528.0],["2008-01-18",55.804,57.0528,52.7355,53.5205,72697.0],["2008-01-22",50.0595,59.1936,50.0595,57.9805,121202.0],["2008-01-23",54.9477,64.2245,54.9477,64.2245,155127.0],["2008-01-24",64.7241,64.9738,61.7626,63.1542,103611.0],["2008-01-25",63.8321,66.0086,61.3701,62.1908,120336.0],["2008-01-28",62.1194,64.7241,61.834,64.7241,73748.0],["2008-01-29",64.7598,65.1166,62.2978,64.4386,147311.0],["2008-01-30",64.1175,69.0771,62.9757,64.2245,93691.0],["2008-01-31",62.9044,69.0057,61.9767,68.8987,71830.0],["2008-02-01",69.0771,74.2151,68.1137,71.3249,67066.0],["2008-02-04",71.2892,71.2892,64.0461,64.2245,81131.0],["2008-02-05",64.1889,64.1889,60.9063,61.049,96269.0],["2008-02-06",61.6556,64.5814,60.1213,63.0114,109261.0],["2008-02-07",62.5119,64.1889,60.6922,63.2612,79255.0],["2008-02-08",62.7974,63.8678,60.5495,61.6913,36606.0],["2008-02-11",61.834,61.8696,58.1946,58.587,77873.0],["2008-02-12",59.8715,60.9776,58.5871,59.5504,64138.0],["2008-02-13",60.264,62.6189,58.7655,62.5833,67561.0],["2008-02-14",62.726,63.2969,59.1223,59.5861,63891.0],["2008-02-15",59.4077,59.8715,57.6237,59.0866,68469.0],["2008-02-19",59.9429,61.5485,58.6941,59.8002,71913.0],["2008-02-20",59.3363,59.3363,57.9805,59.0509,54280.0],["2008-02-21",59.3363,59.3363,55.6613,55.804,71995.0],["2008-02-22",56.0181,56.4819,52.8425,55.7683,136072.0],["2008-02-25",55.8754,56.3749,53.4134,55.7326,80451.0],["2008-02-26",55.4115,58.1946,54.6622,57.695,69273.0],["2008-02-27",57.0171,59.2293,55.3402,56.9458,68160.0],["2008-02-28",56.4106,56.4819,53.5205,53.5205,107344.0],["2008-02-29",53.1993,53.1993,50.2735,50.8087,119161.0],["2008-03-03",50.9515,52.3073,49.9881,51.2726,65623.0],["2008-03-04",50.8801,51.8078,49.9524,50.9158,52960.0],["2008-03-05",51.2726,52.0933,49.0604,51.5224,113242.0],["2008-03-06",50.3092,51.9148,49.8097,51.7364,100971.0],["2008-03-07",50.8801,53.3421,50.5233,52.0933,122996.0],["2008-03-10",52.3787,53.4491,50.9158,52.4857,77564.0],["2008-03-11",53.9843,58.4443,53.9129,57.9091,111901.0],["2008-03-12",58.3038,58.6626,55.5411,55.8281,76615.0],["2008-03-13",55.0747,59.0573,53.8189,58.555,59147.0],["2008-03-14",58.9496,60.2054,57.1557,58.5908,83379.0],["2008-03-17",56.8328,58.2679,54.6082,57.6939,93155.0],["2008-03-18",59.1649,62.5734,56.7251,62.2505,60199.0],["2008-03-19",62.7169,63.8651,60.7436,60.9588,67768.0],["2008-03-20",62.5735,74.593,61.3536,74.593,228216.0],["2008-03-24",73.7678,73.7678,65.4797,67.2736,101672.0],["2008-03-25",67.4171,69.8211,65.1568,68.3859,51558.0],["2008-03-26",67.9194,67.9194,64.9773,66.0178,38173.0],["2008-03-27",66.5202,66.5202,63.1834,63.7933,44134.0],["2008-03-28",63.6139,64.4391,61.3535,61.8917,28377.0],["2008-03-31",63.0758,63.0758,60.5283,60.923,84101.0],["2008-04-01",62.7528,65.4796,61.7123,64.9773,70531.0],["2008-04-02",64.6544,66.4125,64.0445,64.9415,39101.0],["2008-04-03",64.475,64.5827,60.8512,61.8917,66138.0],["2008-04-04",61.21,61.8917,61.1024,61.3177,82286.0],["2008-04-07",61.8559,62.7887,60.2413,60.8154,33739.0],["2008-04-08",60.4566,60.7436,56.6534,57.2992,62901.0],["2008-04-09",57.7656,59.4161,55.9358,56.1511,60529.0],["2008-04-10",56.0075,58.3038,55.6129,57.5862,39411.0],["2008-04-11",56.7969,58.0526,55.9358,56.1152,32069.0],["2008-04-14",56.0075,57.371,54.7159,54.7518,41473.0],["2008-04-15",55.6128,58.4473,54.7517,56.3304,53208.0],["2008-04-16",57.0122,58.9496,56.6534,57.4068,57415.0],["2008-04-17",57.8015,57.945,56.2587,56.6534,136340.0],["2008-04-18",58.1244,58.3756,56.5816,56.6893,192105.0],["2008-04-21",56.7251,57.2992,54.5365,55.1106,53785.0],["2008-04-22",55.7205,55.864,53.4242,53.4601,106024.0],["2008-04-23",53.0654,53.6395,52.0249,52.7425,197178.0],["2008-04-24",53.6036,53.6036,49.334,50.518,246199.0],["2008-04-25",50.9485,50.9485,49.621,50.518,120130.0],["2008-04-28",50.6615,52.599,49.5134,52.2043,119759.0],["2008-04-29",52.599,52.599,50.7692,50.805,65850.0],["2008-04-30",51.128,51.8455,48.9752,49.2622,84184.0],["2008-05-01",49.2622,51.8455,49.047,51.2356,128358.0],["2008-05-02",51.8814,52.8143,49.7287,50.0516,77296.0],["2008-05-05",50.1951,50.1951,48.8676,49.4775,90783.0],["2008-05-06",49.3699,49.6928,48.5805,48.5805,103734.0],["2008-05-07",48.8317,49.2622,47.9706,48.2576,188434.0],["2008-05-08",48.4729,48.724,47.3965,48.4729,186289.0],["2008-05-09",47.9347,48.9035,47.9347,48.6164,97939.0],["2008-05-12",48.8676,48.9752,48.0423,48.5446,90618.0],["2008-05-13",48.724,49.1187,48.4011,48.437,65747.0],["2008-05-14",48.6164,48.724,48.437,48.4729,56714.0],["2008-05-15",48.437,49.5134,48.1141,49.2263,58714.0],["2008-05-16",49.8722,50.0516,48.2935,48.5088,57745.0],["2008-05-19",48.437,49.047,48.15,48.437,51723.0],["2008-05-20",48.1141,48.9752,48.0782,48.9752,28852.0],["2008-05-21",48.9752,51.1997,47.6118,48.2217,63911.0],["2008-05-22",48.2935,49.4775,47.6118,48.437,61230.0],["2008-05-23",48.1141,48.9752,47.5042,47.7194,147847.0],["2008-05-27",47.0377,47.54,40.7947,41.2612,176534.0],["2008-05-28",41.2612,41.8352,38.8931,39.2519,129513.0],["2008-05-29",39.4672,39.7901,38.5702,39.1802,130400.0],["2008-05-30",39.2878,39.2878,36.3098,37.5297,132978.0],["2008-06-02",37.5297,37.745,36.3816,37.0992,108313.0],["2008-06-03",38.6779,38.6779,37.3862,37.6015,86060.0],["2008-06-04",40.6512,42.0505,39.3954,41.7993,211202.0],["2008-06-05",41.7993,43.4857,41.7993,43.0551,80348.0],["2008-06-06",42.6963,42.6963,37.9603,38.2473,80554.0],["2008-06-09",38.5702,40.1489,36.8121,37.3862,75831.0],["2008-06-10",37.3503,39.3596,36.5251,37.2068,62571.0],["2008-06-11",37.0274,37.9244,35.9869,36.3098,55600.0],["2008-06-12",36.9252,38.3009,36.5632,36.9614,36132.0],["2008-06-13",37.3959,37.6131,35.9478,36.4546,91299.0],["2008-06-16",36.3822,36.9614,35.9478,36.0926,101693.0],["2008-06-17",36.6356,37.1424,35.9116,36.165,76388.0],["2008-06-18",37.07,37.07,34.2464,34.2826,122440.0],["2008-06-19",37.07,37.07,34.0653,35.5496,177400.0],["2008-06-20",36.1288,36.3822,34.3912,35.5134,132236.0],["2008-06-23",35.4772,35.4772,33.1965,34.2101,128276.0],["2008-06-24",34.1377,35.0066,33.3051,33.6671,59622.0],["2008-06-25",33.6671,36.0926,33.5223,35.3686,120522.0],["2008-06-26",35.079,35.079,33.7033,33.8481,60488.0],["2008-06-27",33.8119,33.9205,31.6761,33.5223,107096.0],["2008-06-30",33.3051,33.4137,30.8072,30.8796,72367.0],["2008-07-01",30.8796,31.2054,28.961,31.0244,87298.0],["2008-07-02",31.5675,33.2327,31.0606,31.0606,48733.0],["2008-07-03",31.1693,32.2553,29.1058,29.142,30625.0],["2008-07-07",29.866,30.1194,27.8387,29.1058,77852.0],["2008-07-08",29.1058,31.5313,27.6939,31.5313,81565.0],["2008-07-09",31.4589,33.6671,30.228,30.6986,58941.0],["2008-07-10",30.3366,33.4861,29.6126,32.3277,34461.0],["2008-07-11",31.9657,33.8481,30.771,33.1603,61395.0],["2008-07-14",33.2327,34.2101,27.6577,29.9384,90474.0],["2008-07-15",29.5402,34.0291,29.0334,31.8209,72284.0],["2008-07-16",31.5313,35.2238,30.4452,35.2238,60797.0],["2008-07-17",35.2962,38.3009,32.1105,38.3009,94145.0],["2008-07-18",42.645,42.645,36.6356,39.3869,67561.0],["2008-07-21",39.4231,41.74,38.0113,41.74,76223.0],["2008-07-22",40.7264,47.0616,40.3282,47.0616,63066.0],["2008-07-23",47.0616,47.0616,40.292,45.2153,66345.0],["2008-07-24",45.1791,45.1791,38.9525,39.0973,89711.0],["2008-07-25",39.7489,40.4368,37.9027,40.3644,45639.0],["2008-07-28",40.2557,40.2557,38.3371,38.7715,59023.0],["2008-07-29",39.0611,42.5364,38.9525,42.3554,61581.0],["2008-07-30",42.7174,43.2243,38.7353,39.8575,44649.0],["2008-07-31",38.9887,40.0385,37.6493,38.5543,48341.0],["2008-08-01",38.7715,43.369,36.9614,40.8712,67974.0],["2008-08-04",40.5454,40.6178,37.2511,38.1923,43618.0],["2008-08-05",38.9525,41.2694,38.9525,41.2694,42133.0],["2008-08-06",41.2694,41.6314,39.4593,40.9436,29347.0],["2008-08-07",40.2195,40.7264,37.9027,38.0475,64612.0],["2008-08-08",37.9389,42.1744,37.2873,42.1744,45144.0],["2008-08-11",39.8213,45.4325,39.0973,45.3601,62571.0],["2008-08-12",44.9257,45.4325,42.7898,44.7447,33678.0],["2008-08-13",44.4189,45.9755,43.8035,44.9981,55332.0],["2008-08-14",44.7085,46.41,43.7673,45.8307,58384.0],["2008-08-15",46.3738,46.6996,44.3103,45.6497,28996.0],["2008-08-18",45.6859,46.1204,42.4278,44.2017,60199.0],["2008-08-19",43.5139,44.3465,42.0296,42.645,31615.0],["2008-08-20",42.826,45.2515,42.3192,44.4551,27078.0],["2008-08-21",43.7311,45.1429,42.7536,44.8533,17674.0],["2008-08-22",45.1067,46.5186,43.9483,46.5186,33698.0],["2008-08-25",45.7945,46.5186,43.5501,43.5501,39225.0],["2008-08-26",43.4415,44.8533,42.9709,44.0569,24294.0],["2008-08-27",43.9483,44.4913,42.8984,43.4053,49186.0],["2008-08-28",43.4415,45.1429,43.0071,45.1067,55518.0],["2008-08-29",44.5999,44.5999,42.0296,42.5726,59477.0],["2008-09-02",43.9845,44.3465,42.5364,44.2741,53476.0],["2008-09-03",44.1408,46.8768,43.776,46.8768,45577.0],["2008-09-04",46.4025,47.0592,44.4326,44.8704,55052.0],["2008-09-05",45.7094,47.4604,43.2288,47.4604,63791.0],["2008-09-08",47.4604,50.7072,45.7094,48.1536,84257.0],["2008-09-09",47.1321,47.7523,42.864,42.9734,105132.0],["2008-09-10",43.776,44.3961,41.04,43.4841,74433.0],["2008-09-11",43.776,44.1408,42.8275,44.0313,86938.0],["2008-09-12",43.2287,45.1622,42.8275,44.9433,40808.0],["2008-09-15",43.5571,45.1987,41.6236,43.2652,67311.0],["2008-09-16",45.0163,49.2115,43.0464,49.2115,134500.0],["2008-09-17",47.2051,51.0719,44.9798,50.926,146431.0],["2008-09-18",50.926,64.5331,50.4518,62.7091,301888.0],["2008-09-19",68.9836,69.4943,55.4495,68.8012,464384.0],["2008-09-22",65.6639,67.4514,55.9238,56.3615,117247.0],["2008-09-23",56.5439,59.2435,55.5225,57.4559,136751.0],["2008-09-24",55.8508,58.3679,54.0998,56.1791,63709.0],["2008-09-25",58.0032,58.0032,54.0998,54.3187,70934.0],["2008-09-26",58.0032,58.0032,51.7651,55.4131,64262.0],["2008-09-29",67.415,67.4879,47.424,47.6064,125188.0],["2008-09-30",49.2479,50.1599,47.4239,48.3724,62686.0],["2008-10-01",47.7158,50.8895,47.1321,48.7737,52290.0],["2008-10-02",50.3788,52.896,48.8832,48.8832,35283.0],["2008-10-03",50.3059,55.5955,48.4454,51.072,55011.0],["2008-10-06",48.7372,49.0655,44.6879,46.3295,67864.0],["2008-10-07",46.6579,48.19,44.688,45.8553,71159.0],["2008-10-08",45.2716,48.8831,45.2716,45.7823,88186.0],["2008-10-09",45.8553,48.7372,36.2976,37.246,145162.0],["2008-10-10",36.2976,43.776,36.0422,42.1708,106196.0],["2008-10-13",44.5785,48.8832,38.5228,48.8832,64139.0],["2008-10-14",52.0204,53.9538,46.6943,53.9538,82435.0],["2008-10-15",51.838,55.632,51.4368,52.9324,175615.0],["2008-10-16",53.3337,57.4559,49.9411,57.31,112335.0],["2008-10-17",55.9967,56.7264,53.3702,53.4067,72980.0],["2008-10-20",53.9174,57.7113,51.6921,56.6169,64937.0],["2008-10-21",54.7199,57.0547,53.0783,53.9174,42036.0],["2008-10-22",53.4067,54.5011,48.8832,49.5033,51246.0],["2008-10-23",50.8896,51.838,43.9948,46.0742,60721.0],["2008-10-24",43.0464,47.0227,41.9884,42.7545,68867.0],["2008-10-27",42.3897,44.2867,39.2524,39.3984,46887.0],["2008-10-28",41.2224,44.688,38.6688,44.6515,66247.0],["2008-10-29",44.2867,44.6515,40.1644,43.3747,50632.0],["2008-10-30",45.4175,48.7737,43.5571,46.8038,26401.0],["2008-10-31",46.1472,48.2995,45.0528,47.8617,62952.0],["2008-11-03",47.4604,49.248,46.3296,47.8617,24047.0],["2008-11-04",49.6492,51.5462,45.9283,51.1084,58961.0],["2008-11-05",49.9776,50.9625,45.2716,45.6364,63157.0],["2008-11-06",45.0527,47.3145,43.0463,43.4111,48278.0],["2008-11-07",43.8489,45.1987,42.2438,44.8339,32192.0],["2008-11-10",46.439,46.439,41.952,42.1708,62072.0],["2008-11-11",42.1344,47.7158,41.952,44.2502,69583.0],["2008-11-12",43.8124,47.0227,42.0979,42.1344,57508.0],["2008-11-13",41.7695,47.7887,39.7632,47.278,85976.0],["2008-11-14",46.2566,47.4239,43.3017,44.2137,52146.0],["2008-11-17",44.0313,45.4905,42.864,42.9369,50427.0],["2008-11-18",43.1193,45.8918,42.3532,44.9433,90253.0],["2008-11-19",44.2867,44.9433,38.8512,38.8512,61049.0],["2008-11-20",38.5593,40.0915,33.744,34.656,131839.0],["2008-11-21",36.1152,41.9155,34.1088,38.8876,111865.0],["2008-11-24",40.7116,43.7759,37.392,43.5571,77278.0],["2008-11-25",43.776,43.776,39.4713,42.9369,54500.0],["2008-11-26",41.6601,45.9648,39.2889,45.8918,35037.0],["2008-11-28",44.9433,48.0806,44.542,48.0806,28140.0],["2008-12-01",46.5484,46.6214,38.7417,39.5808,69440.0],["2008-12-02",42.0249,43.2288,39.7632,42.718,65531.0],["2008-12-03",41.1129,45.9283,40.9305,45.5635,103965.0],["2008-12-04",44.2867,46.4755,42.9004,44.0678,57918.0],["2008-12-05",43.0099,46.3296,41.6236,45.6729,73390.0],["2008-12-08",46.9804,47.5318,45.5835,46.9436,77073.0],["2008-12-09",46.1349,47.5318,43.7087,44.885,61334.0],["2008-12-10",45.5835,47.1642,44.7747,47.0539,39339.0],["2008-12-11",46.1716,47.0539,43.7087,43.8557,54591.0],["2008-12-12",43.6351,45.3261,40.8046,44.9218,38323.0],["2008-12-15",45.1056,45.9143,41.9074,43.5616,27620.0],["2008-12-16",44.6277,46.723,43.341,46.2084,73824.0],["2008-12-17",45.9878,46.2084,44.113,45.2159,58328.0],["2008-12-18",45.2158,46.8701,43.3778,46.0246,54550.0],["2008-12-19",48.5611,50.1786,47.6053,49.4066,135584.0],["2008-12-22",49.4434,49.6272,48.0464,49.3698,62491.0],["2008-12-23",50.0315,50.5094,47.8626,48.0464,36333.0],["2008-12-24",48.0832,49.6272,47.8259,49.4801,10886.0],["2008-12-26",49.5537,51.0608,49.0022,50.9506,17649.0],["2008-12-29",50.5094,50.5094,46.3922,46.8333,33043.0],["2008-12-30",47.6421,50.3991,47.5318,49.958,33612.0],["2008-12-31",50.2153,51.4285,47.4215,49.9213,105080.0],["2009-01-02",50.0315,50.9873,48.4876,49.2595,42101.0],["2009-01-05",47.0907,49.2596,45.9511,46.6863,96489.0],["2009-01-06",43.0102,44.8482,40.0326,40.6943,173928.0],["2009-01-07",40.5472,40.7678,38.2313,38.7827,69072.0],["2009-01-08",38.6357,41.1722,38.5989,40.4369,32007.0],["2009-01-09",40.1796,40.1796,38.0842,38.3048,69092.0],["2009-01-12",38.2313,40.4002,37.9372,39.2238,124313.0],["2009-01-13",38.8195,40.4369,37.4593,40.4369,48722.0],["2009-01-14",39.04,40.2164,37.4961,37.5328,72219.0],["2009-01-15",36.8712,38.3048,36.0624,36.9079,73032.0],["2009-01-16",37.4226,38.3048,34.8493,36.3197,44843.0],["2009-01-20",35.7683,36.6873,30.9894,31.2467,147221.0],["2009-01-21",31.357,32.901,26.909,32.0555,156503.0],["2009-01-22",31.5041,31.7981,25.9532,26.1002,202198.0],["2009-01-23",25.9164,26.3943,23.0491,24.3357,197710.0],["2009-01-26",24.1887,25.0342,21.3948,22.2036,129288.0],["2009-01-27",22.3874,22.9388,21.6521,22.0198,154756.0],["2009-01-28",22.4241,23.1226,21.5786,21.6889,163062.0],["2009-01-29",22.0565,22.0933,20.6596,20.6596,101079.0],["2009-01-30",21.1375,21.211,18.8216,18.9318,125856.0],["2009-02-02",18.6745,19.1892,18.0863,18.1966,212008.0],["2009-02-03",18.0863,18.3804,16.7262,16.8365,166190.0],["2009-02-04",16.7997,17.4247,14.9984,15.4763,180264.0],["2009-02-05",15.2557,15.9542,14.6676,14.7411,155812.0],["2009-02-06",14.7043,17.0203,14.7043,17.0203,170110.0],["2009-02-09",17.1673,18.0863,16.1013,16.5424,143058.0],["2009-02-10",16.4689,16.6159,13.528,13.9324,156218.0],["2009-02-11",14.0426,15.8072,13.8588,14.1529,126648.0],["2009-02-12",13.9691,14.1897,12.8663,13.4177,81765.0],["2009-02-13",13.4912,13.5648,12.1311,12.3884,95169.0],["2009-02-17",11.6164,12.5722,11.1018,11.7635,95209.0],["2009-02-18",12.0208,12.4619,11.5061,12.3516,111619.0],["2009-02-19",12.5355,12.8663,12.3884,12.4619,76038.0],["2009-02-20",11.69,12.6457,11.69,12.4987,111396.0],["2009-02-23",11.2121,12.8663,11.2121,12.4252,81724.0],["2009-02-24",12.7193,14.2265,12.5722,14.2265,99129.0],["2009-02-25",14.6676,14.6676,12.4987,13.2339,70554.0],["2009-02-26",12.6825,14.7043,12.609,13.1971,94417.0],["2009-02-27",12.4252,13.381,11.9105,12.7193,110259.0],["2009-03-02",12.3884,13.7486,12.3884,12.8663,66147.0],["2009-03-03",13.1604,13.2707,12.0208,12.756,116209.0],["2009-03-04",13.0133,13.9324,12.3149,13.1971,100977.0],["2009-03-05",12.7928,14.0794,10.293,10.293,95433.0],["2009-03-06",10.5504,11.0283,8.3815,8.9697,168668.0],["2009-03-09",8.8535,9.7796,8.5201,8.7794,80898.0],["2009-03-10",9.3721,12.4468,9.0387,10.2612,142025.0],["2009-03-11",11.0761,11.1132,9.0758,9.7796,146379.0],["2009-03-12",9.5573,10.8909,8.7794,10.8909,114414.0],["2009-03-13",10.3723,11.8541,10.3723,11.5947,81321.0],["2009-03-16",11.9281,12.8172,10.7427,11.1132,64614.0],["2009-03-17",11.0761,12.0393,11.002,12.0393,46576.0],["2009-03-18",12.0022,12.9654,11.6688,12.9654,69975.0],["2009-03-19",13.0024,13.3358,12.4097,13.0024,83357.0],["2009-03-20",13.1506,13.5951,11.817,13.2247,101213.0],["2009-03-23",14.7805,16.2993,13.9656,16.2252,85251.0],["2009-03-24",15.9659,16.6698,13.8915,14.8176,41195.0],["2009-03-25",15.0028,16.7068,15.0028,16.7068,61873.0],["2009-03-26",17.0032,17.0402,15.9659,16.3364,59011.0],["2009-03-27",15.8178,16.4845,15.1139,16.04,55686.0],["2009-03-30",15.3362,16.1141,14.1508,15.188,44440.0],["2009-03-31",15.2251,16.4105,14.4471,15.4103,61369.0],["2009-04-01",15.1139,15.8548,14.8546,15.7807,36257.0],["2009-04-02",16.2993,16.7809,15.3732,16.4475,77714.0],["2009-04-03",16.4475,16.4475,15.5584,16.2993,39200.0],["2009-04-06",16.3734,16.3734,15.5584,15.9659,52945.0],["2009-04-07",15.6696,16.2993,15.6325,15.6696,29082.0],["2009-04-08",15.8918,16.2623,15.6325,16.2623,32448.0],["2009-04-09",16.6327,19.9667,16.2993,19.9667,123383.0],["2009-04-13",19.9667,20.0778,18.0774,19.8555,67012.0],["2009-04-14",18.9294,19.8185,18.2256,18.3738,91882.0],["2009-04-15",18.2256,22.1523,18.2256,22.1523,73764.0],["2009-04-16",22.9302,24.8194,21.4484,22.0411,81644.0],["2009-04-17",22.1523,22.4116,20.9669,22.4116,61792.0],["2009-04-20",21.8559,21.8559,19.6333,20.8557,43815.0],["2009-04-21",20.8187,24.0785,18.7072,23.4118,71688.0],["2009-04-22",22.8931,24.0415,22.1152,22.782,57076.0],["2009-04-23",22.745,22.745,21.3003,22.0782,45871.0],["2009-04-24",22.0782,23.3747,21.2632,22.8931,55686.0],["2009-04-27",22.8561,22.8561,21.7077,22.745,33637.0],["2009-04-28",22.4116,22.5968,21.4855,22.3375,41537.0],["2009-04-29",22.5597,24.3008,22.0782,23.5599,65763.0],["2009-04-30",23.8563,24.8194,23.4488,23.8933,51373.0],["2009-05-01",23.7451,24.0785,22.9672,23.1524,45931.0],["2009-05-04",23.5599,25.7455,22.8931,25.6714,51735.0],["2009-05-05",25.301,26.5234,24.3008,26.4123,54496.0],["2009-05-06",26.2271,27.3384,25.9307,26.6716,91842.0],["2009-05-07",27.005,27.2643,25.9307,26.6716,60079.0],["2009-05-08",26.9309,30.0426,26.0789,30.0056,60845.0],["2009-05-11",29.1536,30.6353,29.1536,30.0056,51937.0],["2009-05-12",30.0056,31.228,26.4864,29.6351,77774.0],["2009-05-13",28.8202,30.2649,26.7457,29.6351,117115.0],["2009-05-14",29.6351,30.8205,28.9313,29.9685,48349.0],["2009-05-15",30.3019,31.4503,29.3388,29.6351,37809.0],["2009-05-18",30.339,32.5246,30.339,32.4875,38152.0],["2009-05-19",31.9689,34.4508,31.2651,32.3023,39119.0],["2009-05-20",32.5986,33.4877,30.8576,30.9317,44984.0],["2009-05-21",30.4871,30.8576,29.3388,30.0056,44278.0],["2009-05-22",29.8203,30.1908,28.1904,29.1906,32609.0],["2009-05-26",28.8572,30.9317,28.8572,30.4131,68221.0],["2009-05-27",30.339,30.5612,27.7459,28.0793,40147.0],["2009-05-28",28.5238,29.1906,26.968,28.4497,33294.0],["2009-05-29",28.6349,29.0424,28.0422,28.709,40409.0],["2009-06-01",29.3758,30.0426,28.7831,29.9315,30533.0],["2009-06-02",29.6351,31.4132,29.0424,30.9687,25354.0],["2009-06-03",30.5242,31.0798,30.0056,30.4501,13080.0],["2009-06-04",30.7094,31.4873,29.7092,31.4873,20880.0],["2009-06-05",31.5985,31.9689,29.7463,30.7835,22976.0],["2009-06-08",30.8946,31.0428,28.3016,29.7463,27631.0],["2009-06-09",29.8944,29.8944,28.5238,29.2276,17917.0],["2009-06-10",29.6351,29.9315,28.3756,29.9315,25192.0],["2009-06-11",29.9315,30.8576,28.8572,29.7092,25958.0],["2009-06-12",29.3017,30.5612,28.9683,30.4131,18260.0],["2009-06-15",29.9315,29.9315,24.7453,26.0048,65883.0],["2009-06-16",26.4494,26.6716,25.301,25.4862,23217.0],["2009-06-17",25.5233,25.9678,24.3379,25.4862,25011.0],["2009-06-18",25.3751,26.4123,24.9306,25.0046,23096.0],["2009-06-19",26.0419,26.3753,24.6342,25.1158,102725.0],["2009-06-22",24.8935,26.0048,23.5229,23.5229,35955.0],["2009-06-23",23.7081,25.0046,22.7079,23.0413,36056.0],["2009-06-24",21.6707,23.3006,21.1891,22.7079,36217.0],["2009-06-25",22.5227,24.0785,22.5227,23.1524,30493.0],["2009-06-26",23.0043,24.0045,22.6338,24.0045,100851.0],["2009-06-29",24.449,25.4121,22.5597,23.0784,22512.0],["2009-06-30",23.1895,24.7453,22.0411,22.1893,56048.0],["2009-07-01",22.5227,23.634,22.2634,23.2265,40389.0],["2009-07-02",22.782,23.3006,21.967,22.2634,42404.0],["2009-07-06",22.1893,23.1154,22.1523,22.4857,17353.0],["2009-07-07",22.5597,23.3377,22.0041,22.0041,34705.0],["2009-07-08",22.0782,22.745,20.1889,20.3742,48289.0],["2009-07-09",20.6705,20.8187,19.7444,19.8926,56310.0],["2009-07-10",19.7815,21.1891,19.7444,20.263,29102.0],["2009-07-13",20.4482,21.3003,20.0778,20.5964,58084.0],["2009-07-14",20.6335,21.078,20.263,20.5964,55262.0],["2009-07-15",20.9669,22.2263,20.9669,21.4855,43916.0],["2009-07-16",21.3373,22.3745,20.9298,22.0411,35914.0],["2009-07-17",22.1523,22.3375,21.078,22.2264,43412.0],["2009-07-20",22.3004,24.0045,22.2264,24.0045,35874.0],["2009-07-21",24.3379,24.3379,20.9298,21.7818,65158.0],["2009-07-22",21.5966,23.1154,20.7816,21.2262,29324.0],["2009-07-23",21.3003,22.1152,21.3003,21.5225,66025.0],["2009-07-24",21.4484,22.4116,20.3742,21.5966,89202.0],["2009-07-27",21.4855,22.8191,21.4855,22.4857,87005.0],["2009-07-28",22.2264,23.1525,21.93,22.8561,47483.0],["2009-07-29",22.6338,22.8191,21.8559,22.2264,37607.0],["2009-07-30",22.5968,24.0415,22.3375,23.3006,29284.0],["2009-07-31",23.2265,25.0417,23.1154,24.9306,68967.0],["2009-08-03",25.1899,26.3753,25.1158,26.3382,43895.0],["2009-08-04",26.116,28.2645,25.9678,27.0421,35229.0],["2009-08-05",27.1902,27.9682,25.7455,27.9682,43432.0],["2009-08-06",28.1904,29.6351,26.8568,26.8568,34463.0],["2009-08-07",27.5607,29.0424,27.2273,27.7459,42444.0],["2009-08-10",27.4866,28.672,26.9309,27.0421,42364.0],["2009-08-11",26.968,27.3755,25.9307,26.2641,31763.0],["2009-08-12",26.0789,27.7829,26.0789,27.1161,24467.0],["2009-08-13",27.7829,27.7829,26.5235,27.4866,18098.0],["2009-08-14",27.5236,27.6718,26.153,27.1902,32488.0],["2009-08-17",26.5975,27.5236,25.4121,26.2271,29767.0],["2009-08-18",26.4123,27.2273,25.6714,26.968,26603.0],["2009-08-19",26.7457,27.5977,26.116,27.1902,40086.0],["2009-08-20",27.1532,28.2275,26.8939,27.7829,24245.0],["2009-08-21",28.1163,28.8572,26.8939,27.5607,63001.0],["2009-08-24",27.7089,27.7459,26.1901,26.8568,23520.0],["2009-08-25",26.9309,27.4495,25.9307,26.0419,21323.0],["2009-08-26",25.9307,26.3753,25.7455,26.2641,25475.0],["2009-08-27",26.0789,26.5605,25.0046,25.7826,18159.0],["2009-08-28",26.0419,26.8568,25.1899,25.4121,12133.0],["2009-08-31",25.1158,25.9307,24.6342,24.9676,28357.0],["2009-09-01",24.9306,25.3751,23.0413,23.1524,48168.0],["2009-09-02",22.8561,24.0045,22.0411,23.4118,43674.0],["2009-09-03",23.5599,25.1899,23.5229,24.2638,34483.0],["2009-09-04",24.2267,25.1528,23.597,24.3008,29364.0],["2009-09-08",24.7492,25.4958,24.7492,25.3092,50300.0],["2009-09-09",25.1972,26.2424,25.0105,26.2051,30080.0],["2009-09-10",26.2424,26.6903,26.0558,26.3917,25100.0],["2009-09-11",26.541,27.9969,26.3917,27.0636,45660.0],["2009-09-14",26.3544,26.3544,25.5331,26.1677,21300.0],["2009-09-15",26.0931,27.9595,25.8318,27.9222,52580.0],["2009-09-16",27.9222,28.8928,27.6236,28.6315,32560.0],["2009-09-17",28.5941,29.49,27.6236,28.1462,27780.0],["2009-09-18",28.3328,28.9301,26.6903,27.9595,161920.0],["2009-09-21",27.7729,28.5941,26.5784,27.0636,27920.0],["2009-09-22",27.2876,27.2876,26.3171,26.765,29000.0],["2009-09-23",26.1304,26.1304,24.1893,24.4879,128640.0],["2009-09-24",24.4506,24.8986,22.4348,22.5095,99640.0],["2009-09-25",18.6646,19.0005,17.918,19.0005,2864880.0],["2009-09-28",18.6646,19.2245,18.3659,18.8139,819160.0],["2009-09-29",18.9259,19.4112,18.7392,18.8139,254320.0],["2009-09-30",19.2245,19.2245,18.4406,18.6646,176100.0],["2009-10-01",18.7019,19.1125,17.5447,17.5447,255860.0],["2009-10-02",17.7314,18.2913,17.2461,18.2913,251020.0],["2009-10-05",18.1046,18.5526,18.1046,18.3286,192100.0],["2009-10-06",18.4779,18.8139,18.3286,18.4779,186060.0],["2009-10-07",18.4406,18.5899,17.9553,18.4406,132040.0],["2009-10-08",18.5899,18.8512,18.3659,18.4406,184960.0],["2009-10-09",18.4779,18.8512,18.3286,18.6646,136240.0],["2009-10-12",18.4406,19.2245,18.4406,19.1499,114500.0],["2009-10-13",19.0379,19.4112,18.8139,19.4112,202180.0],["2009-10-14",19.5605,19.8964,19.1872,19.5605,290580.0],["2009-10-15",19.4112,19.7845,19.3365,19.5978,208140.0],["2009-10-16",19.4485,19.4485,18.6646,19.1872,122880.0],["2009-10-19",19.1872,19.3738,18.9632,19.0379,100740.0],["2009-10-20",19.0379,19.0379,18.1793,18.2166,293920.0],["2009-10-21",18.2913,18.5899,17.7314,17.806,153360.0],["2009-10-22",17.694,18.254,17.5447,17.8807,97340.0],["2009-10-23",17.7313,18.03,15.7902,16.3875,639340.0],["2009-10-26",16.2382,16.6488,15.8649,15.8649,240040.0],["2009-10-27",15.9022,16.2382,15.4916,15.5289,276820.0],["2009-10-28",15.5663,15.5663,14.745,15.305,290660.0],["2009-10-29",15.1183,16.9848,15.1183,16.3128,361160.0],["2009-10-30",16.3128,16.4622,14.8197,15.1556,1623780.0],["2009-11-02",15.3423,15.7156,14.8943,15.3423,315620.0],["2009-11-03",15.2303,15.5289,14.3717,14.9317,239960.0],["2009-11-04",15.0063,15.193,13.5132,14.6704,438860.0],["2009-11-05",14.7823,14.969,14.0358,14.1851,358060.0],["2009-11-06",13.9984,14.5584,13.9611,14.3717,287380.0],["2009-11-09",14.521,15.305,14.4091,14.9317,434480.0],["2009-11-10",14.745,14.8197,14.3344,14.4464,102620.0],["2009-11-11",14.6704,14.9317,14.0358,14.1104,256520.0],["2009-11-12",13.9984,14.2971,13.2518,13.4385,269000.0],["2009-11-13",13.4758,13.8491,13.2892,13.8491,158160.0],["2009-11-16",14.0358,14.8197,13.8118,14.2597,147180.0],["2009-11-17",14.2224,14.7823,14.1477,14.5584,131980.0],["2009-11-18",14.5584,14.745,14.2597,14.633,153900.0],["2009-11-19",14.521,14.5584,14.1851,14.2597,103540.0],["2009-11-20",14.1477,14.8197,14.1477,14.7077,107520.0],["2009-11-23",14.7077,15.2303,14.5957,14.969,88820.0],["2009-11-24",15.0436,15.2303,14.5957,14.8943,89120.0],["2009-11-25",14.969,15.0437,14.3717,14.4091,61140.0],["2009-11-27",14.2224,14.633,13.9984,14.1477,51100.0],["2009-11-30",14.1477,14.4464,13.8864,14.4464,133060.0],["2009-12-01",14.633,14.8197,14.3344,14.521,65240.0],["2009-12-02",14.4837,14.9317,14.3344,14.857,64600.0],["2009-12-03",14.857,15.3796,14.0358,14.2224,94560.0],["2009-12-04",14.633,15.3049,14.521,15.2676,122880.0],["2009-12-07",15.193,15.305,14.7823,15.0436,77920.0],["2009-12-08",14.857,15.2676,14.5957,14.6704,79860.0],["2009-12-09",14.5957,14.7077,14.1104,14.4837,84480.0],["2009-12-10",14.521,14.5957,13.8864,14.0358,97300.0],["2009-12-11",14.1104,14.2971,13.3638,14.0358,195360.0],["2009-12-14",14.0731,14.1851,13.7371,13.7371,100960.0],["2009-12-15",13.6625,13.7745,13.3265,13.3265,113140.0],["2009-12-16",13.4385,13.5878,12.8039,12.9159,122480.0],["2009-12-17",12.7666,12.9159,11.684,12.132,272600.0],["2009-12-18",11.7587,12.3186,11.4601,12.132,584960.0],["2009-12-21",12.1693,12.3186,11.6094,11.8333,125560.0],["2009-12-22",11.908,12.2813,11.796,12.132,161900.0],["2009-12-23",12.1693,12.8786,12.1693,12.8412,168220.0],["2009-12-24",12.9532,13.0652,12.8412,13.0279,34460.0],["2009-12-28",13.1025,13.2145,12.6546,12.7292,83580.0],["2009-12-29",12.5799,12.5799,11.9453,12.0946,99060.0],["2009-12-30",12.0573,12.7666,11.8333,12.3933,186440.0],["2009-12-31",12.4306,12.9532,12.3933,12.6546,108940.0],["2010-01-04",12.8412,13.0652,12.6546,12.9905,87860.0],["2010-01-05",13.0279,13.2519,12.8786,12.9532,118100.0],["2010-01-06",12.9159,13.0652,12.3933,12.4306,166640.0],["2010-01-07",12.4306,13.2145,11.9827,13.2145,353120.0],["2010-01-08",13.3638,14.2224,13.2518,14.1477,332460.0],["2010-01-11",14.2224,15.0063,14.1104,14.4837,524420.0],["2010-01-12",14.6704,14.8197,14.3717,14.5957,139160.0],["2010-01-13",14.633,14.9317,14.3717,14.8943,172820.0],["2010-01-14",14.857,15.8649,14.857,15.6782,206120.0],["2010-01-15",15.8276,15.9396,15.4916,15.7902,358480.0],["2010-01-19",15.7902,16.3128,15.3423,16.3128,218860.0],["2010-01-20",16.1635,17.5447,16.0515,17.3581,388360.0],["2010-01-21",17.3581,18.5899,17.3581,17.6194,357920.0],["2010-01-22",17.47,17.8807,16.5368,16.7235,164480.0],["2010-01-25",16.8728,17.0594,15.3796,15.6409,180660.0],["2010-01-26",15.5289,16.8728,15.3049,16.6488,259680.0],["2010-01-27",16.5368,16.8354,15.8649,16.8354,183960.0],["2010-01-28",16.8728,17.0221,15.9769,16.6115,163180.0],["2010-01-29",16.6488,18.6273,16.0515,16.7608,485660.0],["2010-02-01",16.6488,16.7981,15.9769,16.1635,118140.0],["2010-02-02",16.1262,16.3502,15.6409,15.6409,127840.0],["2010-02-03",15.5289,15.6409,14.7077,15.0063,146700.0],["2010-02-04",14.857,14.969,14.4837,14.857,210800.0],["2010-02-05",14.8197,15.081,14.2224,14.5957,235300.0],["2010-02-08",14.633,14.6704,13.8491,14.3717,316180.0],["2010-02-09",14.521,14.7077,14.2971,14.5584,177320.0],["2010-02-10",14.4464,15.6036,14.4091,15.6036,116120.0],["2010-02-11",15.4916,15.6409,14.7077,14.9317,109480.0],["2010-02-12",14.7823,14.9317,14.5584,14.633,87400.0],["2010-02-16",14.7823,14.8943,14.5584,14.8197,38040.0],["2010-02-17",14.9317,15.305,14.857,15.305,83700.0],["2010-02-18",15.193,15.8649,15.0063,15.6782,124100.0],["2010-02-19",15.6782,16.1262,15.3049,15.9769,126620.0],["2010-02-22",16.0889,16.2382,15.8649,16.0889,72540.0],["2010-02-23",16.0889,16.1262,15.4169,15.9396,110800.0],["2010-02-24",15.9396,16.5368,15.7529,16.0515,81920.0],["2010-02-25",15.8649,16.0515,15.2676,15.9022,95500.0],["2010-02-26",15.8649,16.0142,15.305,15.4916,119740.0],["2010-03-01",15.5663,15.9396,15.4543,15.5289,102540.0],["2010-03-02",15.6409,15.7156,15.2676,15.305,156440.0],["2010-03-03",15.3796,15.6036,15.1556,15.4916,120760.0],["2010-03-04",15.5289,15.7902,15.4169,15.5663,79720.0],["2010-03-05",15.6409,15.9769,15.6409,15.8276,98720.0],["2010-03-08",15.8649,16.1635,15.8276,16.1635,145760.0],["2010-03-09",15.9022,16.4622,15.8276,16.4622,123900.0],["2010-03-10",16.4248,17.1714,16.4248,16.8728,143860.0],["2010-03-11",16.7981,18.1793,16.7608,17.918,235740.0],["2010-03-12",18.03,18.142,17.7687,17.9553,140080.0],["2010-03-15",17.9553,18.0673,17.3207,17.9553,154480.0],["2010-03-16",18.0673,18.0673,17.2087,17.8807,77700.0],["2010-03-17",17.918,18.254,17.694,18.1046,142200.0],["2010-03-18",18.1046,18.6646,17.2461,17.3581,148540.0],["2010-03-19",17.3954,17.8433,16.3128,17.582,291780.0],["2010-03-22",17.3207,17.4327,16.6488,17.1341,242880.0],["2010-03-23",17.0968,17.3581,16.6115,17.1714,227620.0],["2010-03-24",17.0968,17.2461,16.9101,17.0594,74520.0],["2010-03-25",17.1341,18.2166,16.9848,17.1341,144420.0],["2010-03-26",17.1714,18.0673,17.0594,17.6567,154620.0],["2010-03-29",17.694,17.694,16.4995,16.7235,162400.0],["2010-03-30",16.7608,17.0594,16.4995,16.6861,112640.0],["2010-03-31",16.6115,17.3581,16.4248,16.4622,130160.0],["2010-04-01",16.7981,18.4779,16.6488,17.806,311520.0],["2010-04-05",17.918,18.5899,17.8807,18.3286,209620.0],["2010-04-06",18.2913,19.5605,17.9927,19.3365,478640.0],["2010-04-07",19.2245,19.5978,18.7766,19.1872,235640.0],["2010-04-08",19.0379,20.0458,18.9259,19.9711,227140.0],["2010-04-09",19.8964,20.0084,19.2245,19.5232,111300.0],["2010-04-12",19.4485,19.6351,19.2245,19.5232,77640.0],["2010-04-13",19.5232,19.9338,19.2245,19.8964,98300.0],["2010-04-14",20.1204,21.2776,19.9711,21.1656,123440.0],["2010-04-15",21.2403,22.7335,21.1283,22.7335,272540.0],["2010-04-16",22.6588,22.6588,21.1283,21.4269,320660.0],["2010-04-19",21.3523,21.8749,20.7923,21.3149,120740.0],["2010-04-20",21.5016,22.0989,21.3149,21.5762,107440.0],["2010-04-21",21.4643,22.5468,21.0163,21.6136,181380.0],["2010-04-22",21.2403,22.7708,20.1577,22.5468,261420.0],["2010-04-23",22.5841,23.1441,21.3896,22.5468,187440.0],["2010-04-26",22.3975,22.4722,21.6509,21.8002,84500.0],["2010-04-27",21.6509,22.0615,21.0163,21.1283,195900.0],["2010-04-28",21.203,21.6136,20.531,20.6803,124340.0],["2010-04-29",20.9043,22.7708,20.7923,22.6961,152900.0],["2010-04-30",22.5841,22.7708,21.7629,21.7629,152360.0],["2010-05-03",21.8749,22.6961,21.6509,22.6961,93380.0],["2010-05-04",22.3602,22.3602,20.5684,20.6057,185020.0],["2010-05-05",20.3444,21.2776,19.7845,20.1951,150180.0],["2010-05-06",20.2324,20.7177,18.6646,19.7845,151640.0],["2010-05-07",19.6725,20.4191,17.5447,18.4779,269720.0],["2010-05-10",19.2618,20.0831,19.2618,20.0458,161580.0],["2010-05-11",19.8218,21.1656,19.7471,20.4937,149940.0],["2010-05-12",20.531,21.0536,20.419,20.9043,127200.0],["2010-05-13",20.867,21.1283,20.3444,20.8297,156880.0],["2010-05-14",20.6057,20.6057,19.8591,20.4937,143580.0],["2010-05-17",20.531,20.9417,19.8591,20.9043,279160.0],["2010-05-18",21.1656,21.4643,18.8885,18.9259,275420.0],["2010-05-19",18.8139,19.3738,18.4033,18.7392,214360.0],["2010-05-20",18.3659,18.4779,17.3954,17.7687,336660.0],["2010-05-21",17.4327,19.0752,16.2009,18.5899,316820.0],["2010-05-24",18.5899,18.5899,17.1714,17.1714,169600.0],["2010-05-25",16.5741,17.694,16.1635,17.6194,182140.0],["2010-05-26",17.8807,18.4406,17.5447,17.8433,118500.0],["2010-05-27",18.2913,18.2913,17.582,17.9553,82780.0],["2010-05-28",17.9553,18.0673,17.2461,17.3207,129840.0],["2010-06-01",17.1714,17.3207,16.7608,16.7608,82960.0],["2010-06-02",16.8728,17.6567,16.6861,17.6194,99320.0],["2010-06-03",17.582,18.1046,17.1341,17.2087,83240.0],["2010-06-04",16.8355,16.8355,15.6782,15.8649,186640.0],["2010-06-07",16.0142,16.2382,15.1183,15.1183,86280.0],["2010-06-08",15.1556,15.4916,14.4091,14.7823,214660.0],["2010-06-09",15.0436,15.7529,14.8943,15.0063,97300.0],["2010-06-10",15.3796,15.6409,15.081,15.3423,63640.0],["2010-06-11",15.1183,15.8649,14.9317,15.8276,66620.0],["2010-06-14",16.0515,16.3875,15.5663,15.6782,60860.0],["2010-06-15",15.7902,16.7235,15.4916,16.6861,73260.0],["2010-06-16",16.4995,16.7608,16.2755,16.4995,62960.0],["2010-06-17",16.6115,16.6115,15.7156,15.9396,71440.0],["2010-06-18",16.0889,16.9848,15.9769,16.9848,165060.0],["2010-06-21",17.2834,17.582,16.8355,17.1341,132180.0],["2010-06-22",17.1714,17.47,16.1262,16.2755,115560.0],["2010-06-23",16.2008,16.5741,15.7529,15.9769,94680.0],["2010-06-24",15.7902,15.9769,15.3796,15.4916,87120.0],["2010-06-25",15.6036,16.5368,15.6036,16.4248,527680.0],["2010-06-28",16.1262,16.1262,15.3796,15.6409,206460.0],["2010-06-29",15.2676,15.5289,14.4091,14.7077,268060.0],["2010-06-30",14.6704,15.193,14.633,14.745,134600.0],["2010-07-01",14.6704,14.9317,14.3717,14.521,193360.0],["2010-07-02",14.7077,14.7823,13.9984,13.9984,170420.0],["2010-07-06",14.3344,14.5957,13.7371,13.8118,219900.0],["2010-07-07",13.8491,15.081,13.7745,15.0063,236020.0],["2010-07-08",15.1183,15.2676,13.9984,14.0731,256380.0],["2010-07-09",14.1104,15.193,14.1104,15.193,85280.0],["2010-07-12",15.081,15.305,14.3344,14.5584,121400.0],["2010-07-13",14.8197,14.8943,14.4091,14.521,312620.0],["2010-07-14",14.4837,14.4837,13.9984,14.2224,132340.0],["2010-07-15",14.2971,14.4837,13.6625,13.9611,306560.0],["2010-07-16",13.8118,13.9611,13.0652,13.0652,192680.0],["2010-07-19",13.1772,13.3638,12.4306,12.8786,147620.0],["2010-07-20",12.6173,13.0652,12.5426,12.8412,115740.0],["2010-07-21",12.9532,13.1025,11.796,11.908,117220.0],["2010-07-22",12.132,12.8786,12.0573,12.2066,253620.0],["2010-07-23",12.132,12.8412,11.1987,12.2813,376540.0],["2010-07-26",12.1693,12.8412,11.9453,12.6919,399500.0],["2010-07-27",12.8786,13.4385,12.6919,12.8786,338840.0],["2010-07-28",12.8412,13.1399,12.5799,12.6919,142940.0],["2010-07-29",12.6919,12.7292,11.572,11.7214,111640.0],["2010-07-30",11.46,11.7587,11.3854,11.572,70060.0],["2010-08-02",11.7587,11.8707,11.4601,11.7214,139360.0],["2010-08-03",11.6094,12.244,11.4601,11.5347,215800.0],["2010-08-04",11.6467,11.908,11.572,11.7587,164300.0],["2010-08-05",11.684,11.7587,11.572,11.6094,64620.0],["2010-08-06",11.5347,11.6467,11.3854,11.3854,300880.0],["2010-08-09",11.5347,11.5347,11.3107,11.3481,195700.0],["2010-08-10",11.2361,11.4227,11.1987,11.1987,142240.0],["2010-08-11",11.0868,11.1614,10.6388,10.6388,131320.0],["2010-08-12",10.3402,10.5268,10.3028,10.3775,137380.0],["2010-08-13",10.3402,10.7508,10.3028,10.4895,91220.0],["2010-08-16",10.4522,11.1614,10.4148,10.8628,91960.0],["2010-08-17",11.0494,11.0868,10.5268,10.5642,92280.0],["2010-08-18",10.5642,10.7135,10.4895,10.6015,61160.0],["2010-08-19",10.5642,11.0868,9.8549,9.8549,196920.0],["2010-08-20",9.8176,10.1162,9.4816,10.0415,178600.0],["2010-08-23",10.1162,10.2655,9.3323,9.3323,129440.0],["2010-08-24",9.183,9.4443,8.8843,9.2203,196060.0],["2010-08-25",9.183,9.2203,8.4737,8.6604,147300.0],["2010-08-26",8.735,9.0337,8.5857,8.8097,109020.0],["2010-08-27",8.9963,9.3696,8.7724,9.3696,105940.0],["2010-08-30",9.295,9.4443,8.7724,8.8843,154500.0],["2010-08-31",8.847,9.3323,8.8097,9.2203,135080.0],["2010-09-01",9.4443,9.8549,9.3323,9.7429,139240.0],["2010-09-02",9.6683,9.8922,9.4816,9.8176,71780.0],["2010-09-03",9.9296,10.7508,9.7056,9.9296,108480.0],["2010-09-07",9.8176,9.9296,9.071,9.1456,75820.0],["2010-09-08",9.1456,9.5189,8.9963,9.4069,102220.0],["2010-09-09",9.5936,9.5936,9.183,9.3696,49180.0],["2010-09-10",9.3696,9.6683,9.2203,9.5563,33720.0],["2010-09-13",9.7056,10.2282,9.6683,10.1909,82300.0],["2010-09-14",10.1909,10.1909,9.6683,9.8922,73520.0],["2010-09-15",9.8549,10.1535,9.4816,9.5563,98620.0],["2010-09-16",9.5189,9.7802,8.959,9.4443,93520.0],["2010-09-17",9.6309,9.6309,8.959,9.0337,392660.0],["2010-09-20",9.0337,9.1083,8.8097,8.847,173160.0],["2010-09-21",8.8843,9.1456,8.8097,8.847,175460.0],["2010-09-22",8.847,8.959,8.2124,8.2124,199440.0],["2010-09-23",8.2497,8.3991,7.6151,7.6151,133000.0],["2010-09-24",7.8391,8.5484,7.7271,7.8765,226720.0],["2010-09-27",7.9138,8.2497,7.8765,8.0258,119260.0],["2010-09-28",7.9884,8.0631,7.7645,8.0258,197600.0],["2010-09-29",7.9884,8.2871,7.9511,8.2871,154700.0],["2010-09-30",8.2871,8.3617,8.0631,8.3617,187900.0],["2010-10-01",8.4364,8.5484,8.1751,8.3617,136600.0],["2010-10-04",8.3244,8.5857,8.1004,8.4737,163180.0],["2010-10-05",8.623,9.071,8.511,9.0337,168300.0],["2010-10-06",8.9963,9.0337,8.6977,8.9963,128800.0],["2010-10-07",9.1083,9.1456,8.3244,8.9217,96320.0],["2010-10-08",8.8843,9.0337,8.8097,8.959,121700.0],["2010-10-11",8.9217,8.9963,8.7723,8.8097,40920.0],["2010-10-12",8.735,8.9217,8.623,8.847,70220.0],["2010-10-13",8.847,9.6309,8.8097,9.4069,209680.0],["2010-10-14",9.3696,9.5563,9.183,9.5563,101720.0],["2010-10-15",9.7056,9.7056,9.1083,9.3323,117100.0],["2010-10-18",9.3323,9.4816,8.847,9.2203,97220.0],["2010-10-19",9.0337,9.4069,8.7723,8.8097,85460.0],["2010-10-20",8.8843,9.2576,8.735,8.9217,101760.0],["2010-10-21",8.9217,9.0337,8.623,8.959,93880.0],["2010-10-22",8.9217,8.959,8.5857,8.735,65060.0],["2010-10-25",8.7723,8.9217,8.623,8.6977,46080.0],["2010-10-26",8.623,8.8097,8.4364,8.4737,50640.0],["2010-10-27",8.3991,8.5857,7.8764,7.9884,132780.0],["2010-10-28",7.4658,7.7271,6.9059,7.4285,481180.0],["2010-10-29",7.4285,7.5778,7.1672,7.3165,360880.0],["2010-11-01",7.1672,7.4658,6.6446,6.9059,276740.0],["2010-11-02",7.0552,7.0552,6.6073,6.7566,174160.0],["2010-11-03",6.7192,6.7192,6.4206,6.6446,191120.0],["2010-11-04",6.7566,6.9059,6.6819,6.8686,105000.0],["2010-11-05",6.9432,7.1299,6.7192,6.7566,182520.0],["2010-11-08",6.7192,6.7566,6.6073,6.6819,99020.0],["2010-11-09",6.7192,6.7566,6.4953,6.4953,124680.0],["2010-11-10",6.4953,6.5699,6.4579,6.5326,116480.0],["2010-11-11",6.4206,6.4953,5.7487,5.7487,220000.0],["2010-11-12",5.7114,5.7114,5.1888,5.1888,241580.0],["2010-11-15",5.2634,5.3381,4.1062,4.6661,1064080.0],["2010-11-16",4.6288,5.1888,4.2929,5.0394,726960.0],["2010-11-17",5.2261,6.4579,5.1514,5.5994,699080.0],["2010-11-18",5.898,6.3833,5.5994,5.786,487040.0],["2010-11-19",5.8233,5.8233,5.4874,5.5994,298160.0],["2010-11-22",5.562,5.786,5.4127,5.5994,165920.0],["2010-11-23",5.5247,5.562,5.3381,5.3381,163600.0],["2010-11-24",5.4127,5.5994,5.2261,5.5994,232140.0],["2010-11-26",5.5994,5.5994,5.3007,5.4874,59060.0],["2010-11-29",5.4127,5.6367,5.3754,5.4127,131900.0],["2010-11-30",5.4127,5.7487,5.4127,5.7114,466200.0],["2010-12-01",5.898,6.3086,5.7114,6.2713,324040.0],["2010-12-02",6.234,6.9806,6.234,6.9432,353060.0],["2010-12-03",6.7939,8.1004,6.6073,7.4658,466800.0],["2010-12-06",7.4285,7.5778,7.0925,7.4658,125780.0],["2010-12-07",7.5405,7.8391,7.1299,7.2045,113720.0],["2010-12-08",7.0925,7.3538,7.0552,7.1299,74040.0],["2010-12-09",7.2419,7.6898,7.2419,7.4658,199580.0],["2010-12-10",7.5032,7.9511,7.3912,7.6151,233160.0],["2010-12-13",7.6898,7.7645,7.2419,7.3912,174740.0],["2010-12-14",7.4658,7.5405,7.3165,7.4285,174200.0],["2010-12-15",7.3912,7.6525,7.2792,7.2792,113300.0],["2010-12-16",7.3538,7.4658,7.2419,7.2792,93160.0],["2010-12-17",7.3538,7.8391,7.3538,7.7645,457600.0],["2010-12-20",7.7645,8.0631,7.6525,7.6898,140000.0],["2010-12-21",7.7645,7.9138,7.7271,7.7645,92620.0],["2010-12-22",7.8018,9.295,7.7645,9.1456,618780.0],["2010-12-23",9.1456,9.1456,8.4364,8.6977,256600.0],["2010-12-27",8.623,9.071,8.4737,8.5484,99020.0],["2010-12-28",8.5857,8.7724,8.511,8.511,88220.0],["2010-12-29",8.4737,8.511,7.9511,7.9884,164420.0],["2010-12-30",7.9884,8.1378,7.6525,7.8018,199880.0],["2010-12-31",7.8018,7.8391,7.1299,7.2792,224960.0],["2011-01-03",7.3912,7.4658,6.7939,7.2792,307880.0],["2011-01-04",7.2419,7.5405,6.9806,7.3538,232040.0],["2011-01-05",7.3538,8.3617,7.3538,8.3244,407320.0],["2011-01-06",8.3244,8.3244,7.5405,7.5405,464140.0],["2011-01-07",7.6898,7.8391,7.0925,7.2792,328320.0],["2011-01-10",7.2792,7.3165,6.6819,6.6819,295860.0],["2011-01-11",6.7566,6.9806,6.234,6.5326,357380.0],["2011-01-12",6.6073,7.2419,6.4206,6.7566,324480.0],["2011-01-13",6.8312,6.8312,6.346,6.346,201980.0],["2011-01-14",6.3833,7.1299,6.2713,7.0179,224960.0],["2011-01-18",6.9432,7.0552,6.6819,6.9432,138240.0],["2011-01-19",6.9059,7.0552,6.5326,6.5326,97700.0],["2011-01-20",6.5326,6.6819,6.3833,6.4206,152380.0],["2011-01-21",6.4579,6.6819,6.4206,6.5326,110120.0],["2011-01-24",6.4953,6.5699,6.346,6.3833,114160.0],["2011-01-25",6.346,6.4579,6.346,6.3833,71640.0],["2011-01-26",6.4206,6.4953,6.0847,6.2713,126460.0],["2011-01-27",6.234,6.3833,6.122,6.3086,93060.0],["2011-01-28",6.346,6.9432,6.1966,6.7566,246900.0],["2011-01-31",6.7566,6.9059,6.234,6.346,216320.0],["2011-02-01",6.4579,6.4579,6.2713,6.4206,112400.0],["2011-02-02",6.3833,6.4206,6.346,6.346,40640.0],["2011-02-03",6.3833,6.3833,6.122,6.1593,145180.0],["2011-02-04",6.1593,6.1593,6.01,6.1593,76600.0],["2011-02-07",6.1966,6.7566,6.1966,6.7192,134400.0],["2011-02-08",6.7192,6.9432,6.5699,6.7566,115580.0],["2011-02-09",6.7566,6.8686,6.5326,6.7566,73420.0],["2011-02-10",6.6819,6.9059,6.5326,6.8312,75660.0],["2011-02-11",6.7566,7.0552,6.6819,7.0552,103340.0],["2011-02-14",7.0179,7.0552,6.8686,6.9806,49980.0],["2011-02-15",6.9806,6.9806,6.7192,6.7192,88500.0],["2011-02-16",6.7939,6.8686,6.7192,6.8312,56080.0],["2011-02-17",6.8686,7.2419,6.6819,6.6819,154400.0],["2011-02-18",6.7566,6.9059,6.3833,6.4206,170680.0],["2011-02-22",6.346,6.4206,5.9727,6.0473,144100.0],["2011-02-23",6.0847,6.234,5.4127,5.4501,180160.0],["2011-02-24",5.4127,5.8233,5.2634,5.3754,223980.0],["2011-02-25",5.4127,5.674,5.1888,5.3007,235820.0],["2011-02-28",5.3754,5.562,5.0768,5.1141,319560.0],["2011-03-01",5.1141,5.1888,4.8901,4.9274,191880.0],["2011-03-02",4.9648,5.0768,4.8155,4.8528,202860.0],["2011-03-03",4.9274,5.0394,4.9274,4.9648,211680.0],["2011-03-04",5.0021,5.0394,4.8155,4.9648,146660.0],["2011-03-07",5.0394,5.1141,4.8155,4.8528,102540.0],["2011-03-08",4.8155,5.0768,4.8155,4.9274,88140.0],["2011-03-09",4.9648,5.0394,4.9274,4.9648,110420.0],["2011-03-10",4.9648,5.0021,4.6288,4.7781,174000.0],["2011-03-11",4.6661,4.8155,4.6288,4.7408,80020.0],["2011-03-14",4.7035,4.8155,4.6661,4.6661,117240.0],["2011-03-15",4.6661,5.0768,4.4422,5.0394,275420.0],["2011-03-16",5.0394,5.7487,4.8901,5.7114,249320.0],["2011-03-17",7.0552,7.5778,6.9059,7.3912,2390240.0],["2011-03-18",7.2792,7.6151,7.2419,7.2792,976600.0],["2011-03-21",7.4658,7.5405,7.3165,7.3912,241100.0],["2011-03-22",7.3912,7.5778,7.3538,7.3912,107940.0],["2011-03-23",7.4285,7.6898,7.0552,7.2045,245280.0],["2011-03-24",7.3912,7.5405,7.2792,7.3538,155000.0],["2011-03-25",7.3538,7.5405,7.2792,7.3538,109820.0],["2011-03-28",7.3912,7.5405,7.3538,7.4285,103660.0],["2011-03-29",7.3912,7.4658,7.2792,7.3165,88120.0],["2011-03-30",7.3912,7.5778,7.3538,7.5032,161860.0],["2011-03-31",7.5032,8.847,7.5032,8.6977,552260.0],["2011-04-01",8.7724,9.295,8.1751,8.2497,323800.0],["2011-04-04",8.3244,8.847,8.1751,8.6977,223040.0],["2011-04-05",8.6604,9.2203,8.5857,8.6977,159380.0],["2011-04-06",8.8097,9.1083,8.511,8.5857,119780.0],["2011-04-07",8.735,8.9217,8.5857,8.7724,91320.0],["2011-04-08",8.8097,9.071,8.7723,8.959,137240.0],["2011-04-11",9.0337,9.5563,8.623,8.9217,260620.0],["2011-04-12",8.8843,9.6683,8.8843,9.295,246760.0],["2011-04-13",9.6309,9.8176,9.0337,9.5936,389160.0],["2011-04-14",9.4069,9.5189,9.1456,9.2203,126980.0],["2011-04-15",9.2203,9.4443,8.959,9.4443,136080.0],["2011-04-18",9.3696,9.3696,8.959,9.1456,87260.0],["2011-04-19",9.295,9.5936,8.9963,9.5936,127180.0],["2011-04-20",9.7429,10.0042,9.2203,9.3323,127520.0],["2011-04-21",9.3696,9.3696,9.0337,9.1456,113320.0],["2011-04-25",9.1456,9.5936,9.071,9.5189,104460.0],["2011-04-26",9.5563,9.8922,9.4816,9.6309,82540.0],["2011-04-27",9.7056,10.9374,9.7056,10.1162,218440.0],["2011-04-28",10.2282,10.2282,9.295,9.4443,260000.0],["2011-04-29",9.5189,9.5936,8.959,8.959,200000.0],["2011-05-02",9.071,9.7802,9.0337,9.295,202720.0],["2011-05-03",9.3696,9.5563,8.9217,9.0337,159900.0],["2011-05-04",8.9963,9.0337,8.623,8.735,281540.0],["2011-05-05",8.6604,8.735,8.1004,8.623,178560.0],["2011-05-06",8.6977,8.6977,8.3244,8.6604,98900.0],["2011-05-09",8.623,8.6604,8.2497,8.623,97860.0],["2011-05-10",8.7724,8.847,8.3991,8.623,88820.0],["2011-05-11",8.6977,8.8843,8.623,8.623,75780.0],["2011-05-12",8.5857,8.7724,8.511,8.511,61000.0],["2011-05-13",8.4364,8.5484,8.2124,8.3617,97900.0],["2011-05-16",8.2497,8.2871,7.9511,8.0631,153340.0],["2011-05-17",7.9884,8.2871,7.9138,8.2124,168800.0],["2011-05-18",8.2497,8.2497,8.0258,8.2124,48600.0],["2011-05-19",8.2497,8.3991,8.1004,8.1378,70740.0],["2011-05-20",7.9884,8.2497,7.9884,8.1004,74800.0],["2011-05-23",7.9884,8.0631,7.5405,7.9138,124780.0],["2011-05-24",7.9511,8.1004,7.5405,8.0258,132180.0],["2011-05-25",7.9511,8.1378,7.6151,7.7645,108240.0],["2011-05-26",7.7271,7.9884,7.6525,7.7271,89840.0],["2011-05-27",7.8018,8.0258,7.7645,7.8391,40280.0],["2011-05-31",7.9511,8.3244,7.9138,8.1751,128980.0],["2011-06-01",8.2124,8.3244,7.6151,7.6898,121520.0],["2011-06-02",7.6898,7.7271,7.5405,7.7271,70540.0],["2011-06-03",7.5778,7.8391,7.5032,7.6525,75500.0],["2011-06-06",7.6525,7.8391,7.4658,7.8018,78680.0],["2011-06-07",7.9138,8.1378,7.5778,7.5778,94140.0],["2011-06-08",7.5778,8.2124,7.3538,7.9884,173160.0],["2011-06-09",7.9884,7.9884,7.5778,7.6898,78220.0],["2011-06-10",7.6151,7.9138,7.5778,7.7645,111380.0],["2011-06-13",7.8391,7.9884,7.3165,7.8391,114700.0],["2011-06-14",7.9511,8.0258,7.5405,7.6151,192720.0],["2011-06-15",7.5032,7.8391,7.5032,7.8018,146300.0],["2011-06-16",7.7645,7.9511,7.6525,7.7271,148960.0],["2011-06-17",7.8018,8.0258,7.5405,7.6151,232520.0],["2011-06-20",7.5405,7.8391,7.421,7.6525,65800.0],["2011-06-21",7.7047,8.1004,7.6525,7.6599,48100.0],["2011-06-22",7.6599,7.7645,7.4509,7.5629,109200.0],["2011-06-23",7.4658,7.5256,7.3986,7.4658,124100.0],["2011-06-24",7.5554,7.6525,7.421,7.421,366400.0],["2011-06-27",7.4658,7.548,7.3986,7.4808,156600.0],["2011-06-28",7.5181,7.6152,7.4658,7.6002,69600.0],["2011-06-29",7.6301,7.7346,7.5405,7.6226,128200.0],["2011-06-30",7.6151,7.9735,7.6077,7.8839,79000.0],["2011-07-01",7.8839,7.981,7.4658,7.8765,67200.0],["2011-07-05",7.8989,8.0108,7.7421,7.8466,69100.0],["2011-07-06",7.8167,8.1378,7.6525,8.1079,86100.0],["2011-07-07",7.869,8.4439,7.869,8.2796,118100.0],["2011-07-08",8.1975,8.4588,8.1975,8.3617,74000.0],["2011-07-11",8.2796,8.3692,7.7271,7.8466,119500.0],["2011-07-12",7.7869,8.2273,7.4285,8.0332,76800.0],["2011-07-13",8.093,8.3617,7.9884,8.1751,164200.0],["2011-07-14",8.2273,8.2273,7.7943,7.869,66400.0],["2011-07-15",8.0855,8.3393,7.8167,8.0855,114800.0],["2011-07-18",8.1378,8.2124,7.757,7.8615,148200.0],["2011-07-19",7.9884,8.1527,7.5405,7.6674,80000.0],["2011-07-20",7.6749,8.2124,7.6525,8.1378,107300.0],["2011-07-21",8.2124,8.2124,8.0258,8.0855,102700.0],["2011-07-22",8.0855,8.1378,8.0482,8.1228,71200.0],["2011-07-25",7.9959,8.0108,7.7495,7.8839,50300.0],["2011-07-26",7.8317,7.869,7.6898,7.7869,52400.0],["2011-07-27",7.7346,7.8839,7.5704,7.8765,195900.0],["2011-07-28",7.8018,8.2124,7.8018,8.078,118400.0],["2011-07-29",8.1825,8.2871,8.0407,8.1602,86900.0],["2011-08-01",8.2124,8.3916,8.1751,8.3617,140500.0],["2011-08-02",8.2199,8.3617,8.093,8.2796,149800.0],["2011-08-03",8.2871,8.2871,7.9436,8.0631,156000.0],["2011-08-04",7.8541,8.1975,7.6525,7.6525,166800.0],["2011-08-05",7.6823,7.9138,7.4733,7.5405,191700.0],["2011-08-08",7.2045,7.5106,6.4355,6.7566,414100.0],["2011-08-09",7.2568,7.5554,6.5998,7.5554,342400.0],["2011-08-10",7.2792,7.2941,6.7267,6.7342,257800.0],["2011-08-11",6.7416,7.1597,6.7416,7.0179,164500.0],["2011-08-12",7.0477,7.0925,6.7864,6.9507,224100.0],["2011-08-15",7.0253,7.1448,6.8387,7.1373,150200.0],["2011-08-16",7.0253,7.2643,6.7491,6.9134,231400.0],["2011-08-17",6.9582,7.3986,6.9134,7.3091,153300.0],["2011-08-18",7.2195,7.2195,6.5625,6.6894,310000.0],["2011-08-19",6.6222,6.8238,6.443,6.7491,221300.0],["2011-08-22",6.8984,6.9582,6.6147,6.6446,190400.0],["2011-08-23",6.6745,7.0925,6.5251,7.0627,177800.0],["2011-08-24",7.0627,7.4658,6.9806,7.1299,239900.0],["2011-08-25",7.1896,7.3314,6.8462,6.9134,122900.0],["2011-08-26",6.8686,7.0403,6.7715,6.8686,161000.0],["2011-08-29",6.9208,7.7943,6.9208,7.6973,388900.0],["2011-08-30",7.6525,7.8242,7.5256,7.6823,259900.0],["2011-08-31",7.7197,7.8541,6.9806,7.7122,2070600.0],["2011-09-01",7.7122,7.7794,7.3837,7.548,497400.0],["2011-09-02",7.3464,7.4658,7.0627,7.3464,411000.0],["2011-09-06",7.0627,7.3464,7.0179,7.3016,246000.0],["2011-09-07",7.421,7.7495,7.3464,7.6749,248300.0],["2011-09-08",7.5778,7.6375,7.1299,7.2419,125400.0],["2011-09-09",7.1597,7.2269,6.9283,6.9955,181600.0],["2011-09-12",6.8536,7.2643,6.8536,7.2045,140900.0],["2011-09-13",7.212,7.5778,7.1224,7.212,213800.0],["2011-09-14",7.3165,7.5704,7.1373,7.4434,128400.0],["2011-09-15",7.533,7.6525,7.3538,7.645,117800.0],["2011-09-16",7.6599,7.6599,7.3837,7.4733,372500.0],["2011-09-19",7.3016,7.3837,6.8014,6.876,222200.0],["2011-09-20",6.8835,7.003,6.7192,6.7267,153700.0],["2011-09-21",6.7043,6.8984,6.3012,6.3236,189800.0],["2011-09-22",6.0025,6.4206,5.7263,6.1444,314700.0],["2011-09-23",6.1369,6.2788,5.9428,6.1966,152200.0],["2011-09-26",6.2564,6.5475,6.2041,6.5326,158800.0],["2011-09-27",6.6894,7.0851,6.6595,6.8014,165800.0],["2011-09-28",6.8163,6.8686,6.1892,6.1966,213800.0],["2011-09-29",6.3982,6.5998,6.0623,6.4206,188200.0],["2011-09-30",6.2713,6.4057,6.122,6.3385,418300.0],["2011-10-03",6.234,6.5699,5.7039,5.7114,279100.0],["2011-10-04",5.5919,6.3161,5.4949,6.2116,253300.0],["2011-10-05",6.219,6.3609,6.0921,6.3385,166900.0],["2011-10-06",6.3236,6.4878,6.219,6.4729,226700.0],["2011-10-07",6.4953,6.5027,5.9353,5.9801,159300.0],["2011-10-10",6.1294,6.4654,6.0175,6.4579,186000.0],["2011-10-11",6.3684,6.6446,6.2862,6.5699,131000.0],["2011-10-12",6.2862,6.3684,5.8905,5.9727,324200.0],["2011-10-13",5.9801,6.0025,5.8383,5.9428,135000.0],["2011-10-14",6.0324,6.0324,5.6666,5.8233,190800.0],["2011-10-17",5.7487,5.9204,5.465,5.4799,159200.0],["2011-10-18",5.5247,5.6815,5.4277,5.6367,408100.0],["2011-10-19",5.6068,5.7636,5.5247,5.5994,119300.0],["2011-10-20",5.6218,5.6442,5.3007,5.4874,221900.0],["2011-10-21",5.6218,5.6367,5.3754,5.5173,238200.0],["2011-10-24",5.5695,5.9428,5.4277,5.9204,207100.0],["2011-10-25",5.8756,5.8756,5.674,5.8308,165100.0],["2011-10-26",5.9428,6.2937,5.7636,6.1593,282700.0],["2011-10-27",5.9428,6.3012,5.7562,6.122,538200.0],["2011-10-28",6.1145,6.122,5.8532,5.9204,250500.0],["2011-10-31",5.786,5.786,5.5098,5.5173,194500.0],["2011-11-01",5.2933,5.5098,5.144,5.3007,370300.0],["2011-11-02",5.4127,5.562,5.2634,5.4127,231000.0],["2011-11-03",5.5247,5.5695,5.2186,5.4053,379500.0],["2011-11-04",5.3082,5.3829,5.2335,5.2783,158500.0],["2011-11-07",5.2634,5.4575,5.2112,5.4127,227100.0],["2011-11-08",5.4725,5.4725,5.2634,5.4053,229000.0],["2011-11-09",5.2559,5.3381,5.1365,5.144,300000.0],["2011-11-10",5.2559,5.4127,5.2559,5.3978,193900.0],["2011-11-11",5.4351,5.4725,5.3455,5.3829,161100.0],["2011-11-14",5.3381,5.3679,5.129,5.1589,212400.0],["2011-11-15",5.129,5.2858,5.0917,5.2634,163200.0],["2011-11-16",5.1813,5.353,5.0394,5.0693,199000.0],["2011-11-17",5.0693,5.2485,5.0394,5.0693,112700.0],["2011-11-18",5.0842,5.1066,4.92,5.0992,147600.0],["2011-11-21",4.9797,5.0992,4.9498,5.032,134800.0],["2011-11-22",5.0469,5.1514,4.9125,4.9797,82100.0],["2011-11-23",4.9274,4.9349,4.6811,4.7035,187600.0],["2011-11-25",4.6885,4.8229,4.6437,4.6885,66300.0],["2011-11-28",4.8901,5.0842,4.8005,4.8976,173300.0],["2011-11-29",4.8752,4.9797,4.8005,4.8528,105900.0],["2011-11-30",5.0917,5.3007,4.9051,5.1962,479600.0],["2011-12-01",5.1962,5.2709,5.0245,5.2261,335000.0],["2011-12-02",5.3231,5.3605,5.2186,5.3007,206900.0],["2011-12-05",5.4127,5.4575,5.2709,5.3903,178800.0],["2011-12-06",5.3754,5.3754,5.2261,5.241,107100.0],["2011-12-07",5.1962,5.3381,5.0394,5.2933,126500.0],["2011-12-08",5.2186,5.2186,4.8005,4.8229,161400.0],["2011-12-09",4.8603,4.9424,4.8229,4.9125,164400.0],["2011-12-12",4.8229,4.9349,4.7781,4.9125,95700.0],["2011-12-13",4.9349,4.9349,4.6661,4.7259,130200.0],["2011-12-14",4.6587,4.8677,4.6587,4.8677,156900.0],["2011-12-15",4.9722,5.0693,4.9424,5.0245,221200.0],["2011-12-16",5.0693,5.0693,4.8827,4.9498,429100.0],["2011-12-19",4.9722,5.032,4.7781,4.7856,411700.0],["2011-12-20",4.9125,5.0021,4.9125,4.9573,192900.0],["2011-12-21",4.9573,5.0917,4.8528,5.0917,79100.0],["2011-12-22",5.1141,5.3455,5.0469,5.241,137400.0],["2011-12-23",5.2709,5.2783,5.1962,5.2485,66900.0],["2011-12-27",5.2112,5.2858,5.129,5.241,89800.0],["2011-12-28",5.2335,5.2783,5.0544,5.0917,84000.0],["2011-12-29",5.1066,5.2037,5.0618,5.1738,92400.0],["2011-12-30",5.1514,5.2634,5.0842,5.2186,108100.0],["2012-01-03",5.3306,5.4501,5.3306,5.3978,301200.0],["2012-01-04",5.3381,5.4202,5.3082,5.3679,112600.0],["2012-01-05",5.3455,5.4949,5.2186,5.4053,135500.0],["2012-01-06",5.3605,5.3605,4.7781,4.8453,412800.0],["2012-01-09",4.8603,4.9051,4.7557,4.8005,174600.0],["2012-01-10",4.9125,5.017,4.7781,4.9274,483400.0],["2012-01-11",4.9051,5.0992,4.8752,5.0245,337800.0],["2012-01-12",5.0618,5.3082,4.9797,5.2933,123400.0],["2012-01-13",5.2037,5.3082,5.0693,5.2783,157800.0],["2012-01-17",5.3082,5.3754,5.1365,5.1664,132000.0],["2012-01-18",5.1813,5.3082,5.1813,5.2858,120400.0],["2012-01-19",5.2858,5.2858,5.1514,5.1962,70700.0],["2012-01-20",5.1813,5.2709,5.1514,5.2261,89700.0],["2012-01-23",5.2112,5.2634,5.1888,5.2186,67700.0],["2012-01-24",5.1813,5.3007,5.1514,5.2783,89400.0],["2012-01-25",5.2783,5.5023,5.2186,5.4949,113800.0],["2012-01-26",5.5098,5.5172,5.1589,5.3082,183300.0],["2012-01-27",5.2634,5.5919,5.2559,5.577,139200.0],["2012-01-30",5.5247,5.6143,5.4426,5.577,115300.0],["2012-01-31",5.5994,5.7786,5.4799,5.6666,214800.0],["2012-02-01",5.7039,5.9951,5.6143,5.9428,256900.0],["2012-02-02",5.9577,6.2265,5.8233,6.1668,121600.0],["2012-02-03",6.2862,6.8686,6.2862,6.8014,184700.0],["2012-02-06",6.7491,6.8387,6.5326,6.8238,131100.0],["2012-02-07",6.8088,6.9358,6.7416,6.8014,155400.0],["2012-02-08",6.8312,6.9059,6.555,6.8312,231400.0],["2012-02-09",6.8611,6.8611,6.7192,6.779,51200.0],["2012-02-10",6.6894,6.7939,6.6073,6.6297,119000.0],["2012-02-13",6.7118,6.8163,6.6521,6.7491,117200.0],["2012-02-14",6.7267,6.7416,6.555,6.6371,146900.0],["2012-02-15",6.6819,6.6819,6.4505,6.4579,113500.0],["2012-02-16",6.4729,6.9208,6.4729,6.9208,84900.0],["2012-02-17",6.9358,6.9432,6.8014,6.876,57600.0],["2012-02-21",6.8835,6.9283,6.7043,6.7491,60400.0],["2012-02-22",6.7118,6.764,6.555,6.5625,70900.0],["2012-02-23",6.5923,6.876,6.5699,6.876,96200.0],["2012-02-24",6.8611,6.8984,6.5998,6.6521,71500.0],["2012-02-27",6.5774,6.7192,6.4953,6.6073,85800.0],["2012-02-28",6.6297,6.6819,6.5326,6.667,81300.0],["2012-02-29",6.6819,6.7939,6.6147,6.6969,174300.0],["2012-03-01",6.7118,6.8462,6.5177,6.5251,118100.0],["2012-03-02",6.5326,6.5998,6.4057,6.443,219100.0],["2012-03-05",6.4131,6.6446,6.346,6.555,72300.0],["2012-03-06",6.4654,6.5699,6.3684,6.4505,138900.0],["2012-03-07",6.4953,6.5699,6.4281,6.4579,137600.0],["2012-03-08",6.5177,6.6745,6.3908,6.6521,84300.0],["2012-03-09",6.6371,7.0179,6.6371,6.779,140200.0],["2012-03-12",6.764,7.0552,6.6446,6.8984,271000.0],["2012-03-13",6.988,6.988,6.7491,6.8536,218300.0],["2012-03-14",6.8088,6.9059,6.6446,6.7566,93500.0],["2012-03-15",6.7715,6.9806,6.6894,6.9806,106300.0],["2012-03-16",7.0104,7.0253,6.8014,6.8462,256600.0],["2012-03-19",6.8312,7.1971,6.7342,7.1299,146300.0],["2012-03-20",7.0403,7.4509,7.0403,7.324,182000.0],["2012-03-21",7.3613,7.421,7.309,7.3613,113200.0],["2012-03-22",7.2643,7.3389,7.0925,7.2045,95200.0],["2012-03-23",7.1971,7.3464,7.1149,7.3314,81400.0],["2012-03-26",7.436,7.6898,7.3912,7.6599,124000.0],["2012-03-27",7.6674,7.6898,7.4434,7.4434,71100.0],["2012-03-28",7.4584,7.5554,7.3986,7.5181,76800.0],["2012-03-29",7.4434,7.4882,7.2045,7.4285,73100.0],["2012-03-30",7.5181,7.5181,7.2792,7.2792,58700.0],["2012-04-02",7.2269,7.2941,7.1,7.2792,185100.0],["2012-04-03",7.2568,7.2568,7.0925,7.1747,126000.0],["2012-04-04",7.0627,7.0776,6.9208,7.0179,86200.0],["2012-04-05",6.9656,7.0627,6.8984,6.9134,53700.0],["2012-04-09",6.7491,6.8163,6.6446,6.7342,105700.0],["2012-04-10",6.7192,6.7192,6.3982,6.4355,134000.0],["2012-04-11",6.4729,6.5774,6.4505,6.5251,129800.0],["2012-04-12",6.5699,6.6521,6.5401,6.6147,100700.0],["2012-04-13",6.5774,6.5774,6.2564,6.2638,94900.0],["2012-04-16",6.3012,6.4654,6.1817,6.4654,129300.0],["2012-04-17",6.5102,6.8312,6.5102,6.7342,138500.0],["2012-04-18",6.6745,6.7118,6.5027,6.6521,139300.0],["2012-04-19",6.6894,6.7715,6.5475,6.6819,184100.0],["2012-04-20",6.764,7.0253,6.7192,6.9134,224400.0],["2012-04-23",6.779,6.9134,6.6969,6.7416,209400.0],["2012-04-24",6.7342,6.8462,6.7192,6.8462,98300.0],["2012-04-25",6.9208,7.0253,6.8462,6.9059,154200.0],["2012-04-26",6.9134,6.9806,6.7193,6.7715,132800.0],["2012-04-27",6.8163,7.1075,6.6371,7.1075,101900.0],["2012-04-30",7.1224,7.1821,7.0179,7.0253,107000.0],["2012-05-01",7.0253,7.2568,6.9208,6.9283,453700.0],["2012-05-02",6.8611,6.8984,6.7416,6.8611,96800.0],["2012-05-03",6.8686,6.8686,6.7043,6.8014,132500.0],["2012-05-04",6.764,6.764,6.6147,6.6894,107400.0],["2012-05-07",6.6745,6.9134,6.6745,6.8014,109000.0],["2012-05-08",6.7192,6.8312,6.6371,6.7416,136300.0],["2012-05-09",6.6894,6.7491,6.4953,6.6521,138000.0],["2012-05-10",6.7118,6.8163,6.667,6.7715,59000.0],["2012-05-11",6.7342,6.8014,6.5923,6.6446,81000.0],["2012-05-14",6.5401,6.5774,6.443,6.443,61200.0],["2012-05-15",6.4281,6.5475,6.3758,6.4953,95000.0],["2012-05-16",6.5177,6.6446,6.4281,6.443,51200.0],["2012-05-17",6.4281,6.4281,6.1668,6.3086,147300.0],["2012-05-18",6.3012,6.3758,6.2116,6.2713,175000.0],["2012-05-21",6.3161,6.4355,6.2788,6.346,86400.0],["2012-05-22",6.346,6.4803,6.1742,6.2489,111000.0],["2012-05-23",6.2041,6.3385,6.0623,6.3161,65000.0],["2012-05-24",6.3236,6.4057,6.1668,6.4057,100100.0],["2012-05-25",6.4057,6.4505,6.3086,6.3236,60700.0],["2012-05-29",6.4131,6.4131,6.1892,6.2116,76800.0],["2012-05-30",6.1444,6.1742,5.9577,5.9577,87900.0],["2012-05-31",5.9801,6.2116,5.8756,6.1444,162600.0],["2012-06-01",5.9652,6.0697,5.7935,5.8084,111800.0],["2012-06-04",5.8233,5.9353,5.8084,5.9279,90600.0],["2012-06-05",5.898,5.9951,5.8756,5.9129,76200.0],["2012-06-06",5.9652,6.122,5.9129,6.122,86500.0],["2012-06-07",6.219,6.2638,6.1294,6.1892,71100.0],["2012-06-08",6.1593,6.3907,6.0548,6.3833,91100.0],["2012-06-11",6.4878,6.667,6.3833,6.4579,222700.0],["2012-06-12",6.4878,6.5475,6.346,6.4878,190000.0],["2012-06-13",6.4803,6.5998,6.2788,6.3086,232900.0],["2012-06-14",6.3236,6.5475,6.3236,6.4729,161600.0],["2012-06-15",6.4505,6.667,6.3758,6.5177,487500.0],["2012-06-18",6.4803,6.5027,6.3161,6.3385,152700.0],["2012-06-19",6.3758,6.779,6.3161,6.7566,186900.0],["2012-06-20",6.7715,6.8312,6.6521,6.7416,134700.0],["2012-06-21",6.7491,6.7864,6.5326,6.5326,145300.0],["2012-06-22",6.5998,6.7715,6.5102,6.7491,525300.0],["2012-06-25",6.5998,6.6819,6.5177,6.5177,124400.0],["2012-06-26",6.5326,6.5475,6.3385,6.4355,143100.0],["2012-06-27",6.4355,6.4505,6.3684,6.4206,127700.0],["2012-06-28",6.3534,6.3534,6.234,6.3086,171000.0],["2012-06-29",6.4953,6.5027,6.3609,6.3982,381000.0],["2012-07-02",6.3982,6.4057,6.3236,6.346,351900.0],["2012-07-03",6.346,6.3534,6.3236,6.346,153900.0],["2012-07-05",6.3236,6.3609,6.3161,6.346,374200.0],["2012-07-06",6.2638,6.3385,6.2638,6.2788,138300.0],["2012-07-09",6.2414,6.2862,6.2041,6.2638,109000.0],["2012-07-10",6.2713,6.346,6.0697,6.1518,209400.0],["2012-07-11",6.1444,6.1593,6.0399,6.0473,348100.0],["2012-07-12",6.0025,6.0025,5.8905,5.9577,243600.0],["2012-07-13",5.9652,6.0548,5.9577,5.9652,163400.0],["2012-07-16",5.9503,5.9876,5.8607,5.9652,295600.0],["2012-07-17",5.9801,6.0025,5.9055,5.9652,157000.0],["2012-07-18",5.9577,5.9577,5.8159,5.9129,182500.0],["2012-07-19",5.9204,5.9353,5.786,5.8233,96600.0],["2012-07-20",5.7636,5.7636,5.6143,5.6218,116000.0],["2012-07-23",5.4874,5.674,5.4725,5.6218,131200.0],["2012-07-24",5.6292,5.6292,5.5023,5.5471,131500.0],["2012-07-25",5.5994,5.6666,5.562,5.6591,130800.0],["2012-07-26",5.5098,5.5172,4.7632,4.808,1504400.0],["2012-07-27",4.6437,5.0245,4.5691,4.9872,858900.0],["2012-07-30",4.9797,4.9946,4.808,4.8453,174700.0],["2012-07-31",4.8155,5.0992,4.7632,5.0842,521300.0],["2012-08-01",5.129,5.144,4.9946,5.0394,633500.0],["2012-08-02",5.0394,5.0842,4.9424,5.0245,230200.0],["2012-08-03",5.1514,5.3903,5.1141,5.3381,249400.0],["2012-08-06",5.3455,5.4277,5.3082,5.3829,179600.0],["2012-08-07",5.4127,5.577,5.3829,5.577,251200.0],["2012-08-08",5.5247,5.6815,5.5173,5.6666,199400.0],["2012-08-09",5.6442,5.8383,5.6442,5.7562,126000.0],["2012-08-10",5.7711,5.7935,5.674,5.7114,116000.0],["2012-08-13",5.7188,5.7487,5.5994,5.6591,91900.0],["2012-08-14",5.7188,5.7636,5.6068,5.674,292100.0],["2012-08-15",5.6591,5.7412,5.6591,5.6964,222000.0],["2012-08-16",5.6964,5.7636,5.6068,5.674,153200.0],["2012-08-17",5.6516,5.7263,5.6143,5.7039,314800.0],["2012-08-20",5.6666,5.7487,5.6367,5.7039,188200.0],["2012-08-21",5.7487,5.8905,5.6815,5.7114,266500.0],["2012-08-22",5.7188,5.7188,5.5172,5.577,187700.0],["2012-08-23",5.562,5.562,5.3978,5.5023,178100.0],["2012-08-24",5.4725,5.7338,5.4501,5.689,217200.0],["2012-08-27",5.7412,5.7412,5.5994,5.6442,225400.0],["2012-08-28",5.6442,5.7786,5.5844,5.7263,356100.0],["2012-08-29",5.7636,6.0548,5.7636,6.0249,245800.0],["2012-08-30",6.0025,6.01,5.9129,5.9353,124800.0],["2012-08-31",5.9951,6.0249,5.9279,5.9577,210300.0],["2012-09-04",5.9727,6.0175,5.9055,5.9727,222200.0],["2012-09-05",6.0025,6.2937,5.9951,6.2116,419600.0],["2012-09-06",6.2564,6.4206,6.2414,6.3758,318700.0],["2012-09-07",6.4131,6.5849,6.4131,6.4654,202000.0],["2012-09-10",6.443,6.4953,6.4281,6.4953,272300.0],["2012-09-11",6.4803,6.5475,6.3982,6.4355,313800.0],["2012-09-12",6.4355,6.5102,6.4057,6.443,246800.0],["2012-09-13",6.4355,6.5177,6.346,6.4579,287500.0],["2012-09-14",6.5177,6.555,6.4505,6.4579,269600.0],["2012-09-17",6.4131,6.4505,6.2937,6.3534,125100.0],["2012-09-18",6.2862,6.4281,6.2788,6.3758,393000.0],["2012-09-19",6.4057,6.4355,6.331,6.3385,231700.0],["2012-09-20",6.2862,6.3609,6.2564,6.3236,223200.0],["2012-09-21",6.3908,6.5475,6.2862,6.3236,4013400.0],["2012-09-24",6.3161,6.443,6.2489,6.3012,344000.0],["2012-09-25",6.331,6.443,6.2638,6.2638,293500.0],["2012-09-26",6.2788,6.346,6.1294,6.1966,279100.0],["2012-09-27",6.234,6.3907,6.219,6.3012,269600.0],["2012-09-28",6.2489,6.3012,6.2041,6.2638,396700.0],["2012-10-01",6.2788,6.3534,6.2116,6.2414,150400.0],["2012-10-02",6.2862,6.2862,6.122,6.2638,143500.0],["2012-10-03",6.2564,6.4281,6.2414,6.3534,180700.0],["2012-10-04",6.3684,6.5326,6.3086,6.5326,187500.0],["2012-10-05",6.5326,6.5849,6.4878,6.5251,198000.0],["2012-10-08",6.4953,6.5699,6.4206,6.5251,103900.0],["2012-10-09",6.5102,6.5326,6.3908,6.4729,120000.0],["2012-10-10",6.4654,6.5475,6.3609,6.5177,107200.0],["2012-10-11",6.5625,6.5998,6.5102,6.5177,168300.0],["2012-10-12",6.4953,6.4953,6.3086,6.3534,106400.0],["2012-10-15",6.3758,6.4579,6.2862,6.3236,97000.0],["2012-10-16",6.3908,6.3908,6.2414,6.2937,139700.0],["2012-10-17",6.2937,6.3982,6.2862,6.3982,76900.0],["2012-10-18",6.3833,6.4057,6.234,6.2489,99200.0],["2012-10-19",6.219,6.2564,6.0548,6.2265,178200.0],["2012-10-22",6.1966,6.3161,6.1369,6.3161,145200.0],["2012-10-23",6.234,6.2489,6.122,6.219,104800.0],["2012-10-24",6.2489,6.3758,6.1518,6.331,161900.0],["2012-10-25",6.3833,6.5923,6.331,6.5401,276700.0],["2012-10-26",6.5326,6.6073,6.4355,6.5251,531600.0],["2012-10-31",6.5251,6.5251,6.3684,6.5102,175000.0],["2012-11-01",6.4953,6.5849,6.346,6.5027,447800.0],["2012-11-02",6.5326,6.5326,6.2265,6.3982,308000.0],["2012-11-05",6.3609,6.5027,6.219,6.4729,200200.0],["2012-11-06",6.4878,6.5401,6.4654,6.5102,239800.0],["2012-11-07",6.4505,6.5177,6.3086,6.3161,167900.0],["2012-11-08",6.1817,6.3833,6.1593,6.1742,146300.0],["2012-11-09",6.1593,6.5027,6.1444,6.4654,276900.0],["2012-11-12",6.5102,6.6521,6.4579,6.5998,391100.0],["2012-11-13",6.5326,6.555,6.3609,6.4953,132800.0],["2012-11-14",6.5102,6.5102,6.3534,6.3833,118500.0],["2012-11-15",6.3908,6.3908,6.1444,6.1518,468700.0],["2012-11-16",6.122,6.1742,5.9801,6.0847,295000.0],["2012-11-19",6.1518,6.2041,6.0399,6.1668,247900.0],["2012-11-20",6.1742,6.3012,6.0996,6.2116,160200.0],["2012-11-21",6.2041,6.331,6.1369,6.3012,101600.0],["2012-11-23",6.331,6.4505,6.3161,6.4355,34600.0],["2012-11-26",6.4355,6.5998,6.4281,6.5326,342600.0],["2012-11-27",6.5102,6.6297,6.346,6.346,229200.0],["2012-11-28",6.3385,6.3833,6.1817,6.3534,147100.0],["2012-11-29",6.4206,6.4953,6.331,6.4803,169100.0],["2012-11-30",6.4953,6.5177,6.4057,6.4803,170100.0],["2012-12-03",6.5251,6.5699,6.4505,6.555,132700.0],["2012-12-04",6.5699,6.5699,6.5177,6.5475,99500.0],["2012-12-05",6.5699,6.5923,6.5177,6.5401,205300.0],["2012-12-06",6.5475,6.5699,6.4953,6.5401,65900.0],["2012-12-07",6.555,6.555,6.4355,6.4803,86200.0],["2012-12-10",6.5102,6.5251,6.4355,6.4729,72300.0],["2012-12-11",6.5326,6.6073,6.5177,6.5326,213800.0],["2012-12-12",6.5699,6.5849,6.4953,6.5177,112200.0],["2012-12-13",6.5102,6.5699,6.4953,6.555,99800.0],["2012-12-14",6.5326,6.5699,6.5102,6.5326,119700.0],["2012-12-17",6.5401,6.6222,6.5326,6.6073,663100.0],["2012-12-18",6.6371,6.7939,6.5774,6.7267,557400.0],["2012-12-19",6.7192,6.9582,6.7118,6.9059,365800.0],["2012-12-20",6.9283,7.0851,6.8686,7.0328,371800.0],["2012-12-21",6.9731,7.0701,6.876,6.9806,459600.0],["2012-12-24",6.9507,6.9806,6.7864,6.9358,120400.0],["2012-12-26",6.9582,7.0403,6.9208,6.9656,89000.0],["2012-12-27",6.9507,7.0552,6.891,6.9955,90800.0],["2012-12-28",6.9731,7.0627,6.8835,6.9134,156800.0],["2012-12-31",6.891,7.0477,6.8536,7.0477,248400.0],["2013-01-02",7.2269,7.4658,7.1821,7.436,570700.0],["2013-01-03",7.4584,7.4584,7.3314,7.3912,125400.0],["2013-01-04",7.4434,7.6002,7.3688,7.533,106600.0],["2013-01-07",7.4733,7.6674,7.4285,7.4733,97500.0],["2013-01-08",7.4434,7.4808,7.3389,7.3986,135200.0],["2013-01-09",7.436,7.436,7.3613,7.4136,168900.0],["2013-01-10",7.421,7.421,7.3314,7.4136,68800.0],["2013-01-11",7.436,7.436,7.2269,7.3016,74700.0],["2013-01-14",7.4808,7.6375,7.3389,7.436,177300.0],["2013-01-15",7.3762,7.4285,7.2867,7.3986,144900.0],["2013-01-16",7.3986,7.3986,7.3165,7.3165,102400.0],["2013-01-17",7.3613,7.3613,7.3016,7.3091,102700.0],["2013-01-18",7.324,7.3538,7.2269,7.2941,578300.0],["2013-01-22",7.2867,7.421,7.1597,7.3762,180600.0],["2013-01-23",7.3912,7.5032,7.3613,7.3986,137700.0],["2013-01-24",7.3837,7.869,7.3538,7.7122,322700.0],["2013-01-25",7.7645,7.8391,7.645,7.6973,201500.0],["2013-01-28",7.7197,7.8466,7.7122,7.7794,241600.0],["2013-01-29",7.7869,7.966,7.645,7.7495,236200.0],["2013-01-30",7.7271,7.8317,7.6301,7.6898,221100.0],["2013-01-31",7.6674,7.8765,7.6674,7.8317,207300.0],["2013-02-01",7.8615,8.093,7.8167,8.0108,573600.0],["2013-02-04",7.9735,8.0631,7.9735,7.9735,146900.0],["2013-02-05",8.0332,8.1079,8.0183,8.0556,112900.0],["2013-02-06",8.0034,8.1378,7.9959,8.1303,98700.0],["2013-02-07",8.1079,8.1228,7.9884,8.078,155600.0],["2013-02-08",8.1004,8.1004,7.8317,8.0407,544300.0],["2013-02-11",8.0183,8.3319,7.9884,8.302,267400.0],["2013-02-12",8.302,8.3543,8.2497,8.2721,397700.0],["2013-02-13",8.302,8.3319,8.1826,8.19,288600.0],["2013-02-14",8.1452,8.2871,8.1228,8.1676,137800.0],["2013-02-15",8.2124,8.3244,8.1676,8.2721,223700.0],["2013-02-19",8.2796,8.4289,8.2796,8.3991,314000.0],["2013-02-20",8.3767,8.3767,8.2049,8.2199,144000.0],["2013-02-21",8.2199,8.3841,8.0556,8.1676,111200.0],["2013-02-22",8.2273,8.2273,8.0183,8.0855,183200.0],["2013-02-25",8.1527,8.1527,7.8765,7.9138,158900.0],["2013-02-26",7.9212,8.0034,7.8914,7.9586,190700.0],["2013-02-27",7.9511,8.0855,7.9362,7.9586,262600.0],["2013-02-28",7.9436,8.1079,7.9436,8.0407,334600.0],["2013-03-01",7.981,8.1452,7.8541,8.1004,207100.0],["2013-03-04",8.0706,8.1676,7.9884,8.1004,171700.0],["2013-03-05",8.1378,8.2273,8.078,8.093,256900.0],["2013-03-06",8.0855,8.2049,8.0855,8.1378,114900.0],["2013-03-07",8.1228,8.2871,8.1004,8.2721,337800.0],["2013-03-08",8.3617,8.3991,8.2572,8.3543,94900.0],["2013-03-11",8.3095,8.3692,8.302,8.3468,76600.0],["2013-03-12",8.3319,8.3319,8.1154,8.1228,114200.0],["2013-03-13",8.1527,8.2049,8.0482,8.1602,72600.0],["2013-03-14",8.1602,8.3393,8.1378,8.3393,137100.0],["2013-03-15",8.4065,8.4961,8.3244,8.4812,343000.0],["2013-03-18",8.414,8.4289,8.2871,8.3692,221300.0],["2013-03-19",8.4065,8.4737,8.3095,8.4588,161400.0],["2013-03-20",8.4812,8.511,8.4065,8.4812,74300.0],["2013-03-21",8.4289,8.4887,8.2647,8.3319,106600.0],["2013-03-22",8.3468,8.3991,8.3244,8.3767,63200.0],["2013-03-25",8.4289,8.4812,8.2796,8.4588,81300.0],["2013-03-26",8.4812,8.526,8.4065,8.526,87600.0],["2013-03-27",8.4513,8.638,8.3468,8.5185,94500.0],["2013-03-28",8.5409,8.5708,8.4513,8.4663,82700.0],["2013-04-01",8.4289,8.4812,8.2647,8.3543,264400.0],["2013-04-02",8.4289,8.4289,8.1154,8.1751,116100.0],["2013-04-03",8.2199,8.2199,7.9287,7.981,141900.0],["2013-04-04",7.9735,7.9959,7.8391,7.981,160500.0],["2013-04-05",7.8317,7.9436,7.7794,7.8317,124900.0],["2013-04-08",7.8765,7.8988,7.757,7.8914,101600.0],["2013-04-09",7.9212,7.9511,7.7421,7.7421,105300.0],["2013-04-10",7.7869,8.0631,7.7495,8.0631,172200.0],["2013-04-11",8.0332,8.1751,8.0258,8.1676,307600.0],["2013-04-12",8.1079,8.19,7.8914,7.9287,169700.0],["2013-04-15",7.8541,7.9287,7.5853,7.6674,175300.0],["2013-04-16",7.7271,7.7271,7.5778,7.7047,133900.0],["2013-04-17",7.6301,7.7346,7.5853,7.7047,277800.0],["2013-04-18",7.7421,7.7943,7.645,7.7645,129200.0],["2013-04-19",7.757,7.8914,7.6674,7.8541,96300.0],["2013-04-22",7.8391,7.9511,7.5927,7.9287,113400.0],["2013-04-23",8.0108,8.1527,7.9586,8.0631,122800.0],["2013-04-24",8.0332,8.2423,7.9735,8.2348,95100.0],["2013-04-25",8.2199,8.2796,8.093,8.1004,101900.0],["2013-04-26",8.4439,8.511,7.9063,8.0183,207400.0],["2013-04-29",8.0855,8.1676,8.0108,8.1676,50000.0],["2013-04-30",8.1378,8.2124,8.1303,8.1751,215500.0],["2013-05-01",8.1303,8.2049,7.981,7.981,248100.0],["2013-05-02",8.0258,8.0631,7.9362,8.0482,102300.0],["2013-05-03",8.1676,8.302,8.1228,8.1527,138100.0],["2013-05-06",8.1452,8.2423,8.1378,8.1975,67400.0],["2013-05-07",8.1826,8.3169,8.1378,8.3169,125700.0],["2013-05-08",8.3169,8.4065,8.2199,8.4065,115000.0],["2013-05-09",8.3692,8.4289,8.2796,8.3095,124800.0],["2013-05-10",8.3468,8.3468,8.2497,8.3095,61600.0],["2013-05-13",8.3095,8.3991,8.2273,8.3468,58300.0],["2013-05-14",8.3319,8.526,8.2721,8.5185,96500.0],["2013-05-15",8.4663,8.6454,8.3916,8.623,260300.0],["2013-05-16",8.5708,8.6977,8.3692,8.5708,83000.0],["2013-05-17",8.623,8.6902,8.5633,8.6828,162100.0],["2013-05-20",8.6454,8.7798,8.5932,8.6753,75800.0],["2013-05-21",8.6529,8.6604,8.5633,8.623,74900.0],["2013-05-22",8.6604,8.7574,8.5558,8.5558,375200.0],["2013-05-23",8.5036,8.6156,8.4961,8.5857,105400.0],["2013-05-24",8.5558,8.7126,8.5334,8.7052,112400.0],["2013-05-28",8.7947,8.9366,8.735,8.8619,121600.0],["2013-05-29",8.7798,8.8843,8.7649,8.8097,158900.0],["2013-05-30",8.8171,9.1382,8.7798,9.0187,198500.0],["2013-05-31",8.9441,9.0486,8.7948,8.847,208400.0],["2013-06-03",8.847,9.2352,8.735,9.0337,249400.0],["2013-06-04",9.0337,9.1755,8.75,8.8022,130700.0],["2013-06-05",8.8171,8.9665,8.7425,8.7948,127600.0],["2013-06-06",8.8097,8.9217,8.75,8.8171,196700.0],["2013-06-07",8.8993,8.9963,8.7947,8.9067,93500.0],["2013-06-10",9.1755,9.3995,8.9814,9.0785,174000.0],["2013-06-11",8.9814,9.1083,8.9217,8.9739,86500.0],["2013-06-12",9.0113,9.0635,8.9067,8.9515,111700.0],["2013-06-13",8.9291,9.0411,8.9217,8.9441,250700.0],["2013-06-14",8.9515,8.9515,8.6753,8.6828,143000.0],["2013-06-17",8.7724,8.9889,8.75,8.8993,138900.0],["2013-06-18",8.9291,9.0262,8.7947,8.8993,498400.0],["2013-06-19",8.9142,9.0187,8.8321,8.9739,95900.0],["2013-06-20",8.8171,8.9665,8.735,8.8022,166100.0],["2013-06-21",8.8321,9.0411,8.6006,9.0337,1228800.0],["2013-06-24",8.9814,9.0859,8.8022,8.9142,390300.0],["2013-06-25",8.9739,9.2427,8.8321,9.2278,157800.0],["2013-06-26",9.3099,9.5488,9.183,9.2726,143500.0],["2013-06-27",9.4592,9.6608,9.2651,9.3323,552300.0],["2013-06-28",9.3472,9.3995,9.2576,9.2726,442100.0],["2013-07-01",9.3248,9.7354,9.071,9.4741,306100.0],["2013-07-02",9.4144,9.7056,9.4144,9.6906,268500.0],["2013-07-03",9.6235,9.84,9.5936,9.8026,57700.0],["2013-07-05",9.9594,10.2805,9.9594,10.1759,304600.0],["2013-07-08",10.2357,10.37,10.2133,10.2282,242200.0],["2013-07-09",10.3178,10.3178,10.1013,10.1759,244200.0],["2013-07-10",10.161,10.2879,9.952,9.9744,188200.0],["2013-07-11",10.1087,10.1087,9.7205,9.7578,145500.0],["2013-07-12",9.7504,9.8997,9.728,9.7877,201500.0],["2013-07-15",9.825,10.1685,9.8176,10.1311,408800.0],["2013-07-16",10.1162,10.2207,9.8997,10.2058,137200.0],["2013-07-17",10.2506,10.3775,10.1087,10.1834,107600.0],["2013-07-18",10.1834,10.5865,10.1834,10.4372,131000.0],["2013-07-19",10.3924,10.3924,9.8997,10.3551,109100.0],["2013-07-22",10.385,10.6015,10.2655,10.4223,94300.0],["2013-07-23",10.497,10.5044,10.2581,10.37,85500.0],["2013-07-24",10.4223,10.4223,10.0042,10.0415,270900.0],["2013-07-25",10.1162,10.3626,10.0042,10.1535,575800.0],["2013-07-26",10.5716,10.5716,10.1759,10.2655,456000.0],["2013-07-29",10.273,10.3028,10.1013,10.273,507300.0],["2013-07-30",10.3402,10.3924,10.0639,10.1535,142000.0],["2013-07-31",10.2058,10.4596,10.1237,10.1759,193800.0],["2013-08-01",10.2805,10.4522,10.0565,10.3924,611400.0],["2013-08-02",10.3327,10.5343,10.3252,10.5044,310500.0],["2013-08-05",10.5418,10.8329,10.497,10.7807,469200.0],["2013-08-06",10.7209,10.7657,10.497,10.594,685800.0],["2013-08-07",10.594,10.9673,10.5865,10.9598,632000.0],["2013-08-08",11.0345,11.2286,10.9001,11.1987,403400.0],["2013-08-09",11.154,11.4003,11.1017,11.1689,308400.0],["2013-08-12",11.1465,11.3107,11.1465,11.2659,318400.0],["2013-08-13",11.3107,11.4974,11.1764,11.3182,257400.0],["2013-08-14",11.3331,11.4302,11.139,11.3555,429100.0],["2013-08-15",11.2211,11.3705,11.0942,11.139,224400.0],["2013-08-16",11.0718,11.4526,11.0718,11.2585,347000.0],["2013-08-19",11.2883,11.3555,11.1764,11.2361,297900.0],["2013-08-20",11.2585,11.4974,11.2137,11.4974,369000.0],["2013-08-21",11.4899,11.7064,11.3481,11.5198,303500.0],["2013-08-22",11.587,11.8035,11.4899,11.5347,387200.0],["2013-08-23",11.5944,11.6392,11.3107,11.4078,545200.0],["2013-08-26",11.4302,11.4675,11.2809,11.3854,528900.0],["2013-08-27",11.2211,11.2958,10.7956,10.9076,406000.0],["2013-08-28",10.9076,11.154,10.9076,10.9897,196500.0],["2013-08-29",10.9897,11.2286,10.9897,11.0718,197200.0],["2013-08-30",11.0569,11.0793,10.8105,10.8852,233900.0],["2013-09-03",11.0046,11.2659,10.9225,11.0718,340000.0],["2013-09-04",11.1017,11.2958,11.0569,11.2659,460200.0],["2013-09-05",11.3257,11.4078,11.2659,11.3555,173400.0],["2013-09-06",11.4227,11.6766,11.1689,11.5198,729900.0],["2013-09-09",11.5795,11.6691,11.4003,11.5048,202200.0],["2013-09-10",11.572,11.9752,11.5496,11.9453,678500.0],["2013-09-11",11.9379,11.9379,11.7736,11.7736,313300.0],["2013-09-12",11.7736,11.8035,11.572,11.6094,202800.0],["2013-09-13",11.6542,11.6542,11.3779,11.4451,264500.0],["2013-09-16",11.5422,11.5422,11.251,11.3182,366000.0],["2013-09-17",11.3257,11.5272,11.2361,11.4974,229400.0],["2013-09-18",11.5048,11.6616,11.3779,11.3779,282800.0],["2013-09-19",11.3929,11.4153,10.915,10.9822,348700.0],["2013-09-20",10.9897,11.2883,10.8852,11.1614,1931400.0],["2013-09-23",11.139,11.139,10.9076,11.042,181900.0],["2013-09-24",11.042,11.4899,11.0121,11.3481,418200.0],["2013-09-25",11.3481,11.4377,11.1913,11.4153,251700.0],["2013-09-26",11.4227,11.4227,11.1241,11.2585,188800.0],["2013-09-27",11.1689,11.3033,11.0718,11.251,252700.0],["2013-09-30",11.154,11.2734,10.9972,11.1913,384800.0],["2013-10-01",11.2062,11.4377,11.1987,11.3705,363600.0],["2013-10-02",11.2734,11.4003,11.154,11.2585,175700.0],["2013-10-03",11.2734,11.3107,11.1092,11.2286,293200.0],["2013-10-04",11.1987,11.4377,11.1987,11.3182,195600.0],["2013-10-07",11.2361,11.2883,11.0718,11.1316,278700.0],["2013-10-08",11.1614,11.2062,11.0644,11.1241,254300.0],["2013-10-09",11.1465,11.251,11.0942,11.1689,231000.0],["2013-10-10",11.2958,11.5123,11.2809,11.4227,217500.0],["2013-10-11",11.3705,11.7064,11.2435,11.7064,364400.0],["2013-10-14",11.6467,11.7885,11.6019,11.7438,255300.0],["2013-10-15",11.7438,11.8781,11.6467,11.6467,253800.0],["2013-10-16",11.7587,11.9677,11.7214,11.8707,263400.0],["2013-10-17",11.8408,11.908,11.6392,11.8856,250800.0],["2013-10-18",11.9827,11.9976,11.7661,11.7885,544800.0],["2013-10-21",11.7736,11.8184,11.6392,11.6467,281000.0],["2013-10-22",11.6616,11.796,11.6243,11.7438,410400.0],["2013-10-23",11.6467,11.7214,11.4974,11.5422,213900.0],["2013-10-24",11.587,11.9453,11.4974,11.7512,217500.0],["2013-10-25",11.908,11.9453,11.796,11.8557,404300.0],["2013-10-28",11.8483,12.1021,11.8184,11.908,858700.0],["2013-10-29",11.9005,11.9229,11.6467,11.7885,409100.0],["2013-10-30",11.8184,11.908,11.7438,11.7885,399100.0],["2013-10-31",11.7587,11.796,11.6318,11.6392,440000.0],["2013-11-01",11.6168,11.8781,11.4377,11.8333,565200.0],["2013-11-04",11.8408,11.9677,11.7811,11.908,464800.0],["2013-11-05",11.8856,11.8931,11.6766,11.8109,302100.0],["2013-11-06",11.8707,11.8707,11.7363,11.8109,133300.0],["2013-11-07",11.8259,11.8408,11.6392,11.699,189000.0],["2013-11-08",11.6915,12.0648,11.684,11.8707,1554700.0],["2013-11-11",11.8856,11.908,11.7736,11.8259,421000.0],["2013-11-12",11.8408,11.9453,11.7811,11.8333,450300.0],["2013-11-13",11.796,11.9155,11.7214,11.8408,661800.0],["2013-11-14",11.8781,11.8931,11.796,11.8408,1067000.0],["2013-11-15",11.8259,11.9304,11.7587,11.8259,621500.0],["2013-11-18",11.8931,11.9304,11.7587,11.8333,505100.0],["2013-11-19",11.8333,12.1917,11.7661,12.1618,1684900.0],["2013-11-20",12.2365,12.6023,12.1544,12.5277,467600.0],["2013-11-21",12.5949,13.0428,12.5949,12.9831,347600.0],["2013-11-22",13.0279,13.2145,12.8786,13.0876,386200.0],["2013-11-25",13.1623,13.3414,13.1175,13.2742,266200.0],["2013-11-26",13.2966,13.431,13.1921,13.3937,280900.0],["2013-11-27",13.4012,13.7297,13.334,13.5803,215100.0],["2013-11-29",13.6699,13.8566,13.4758,13.6998,195400.0],["2013-12-02",13.6998,13.7371,13.3041,13.3713,251900.0],["2013-12-03",13.3638,13.4833,13.0353,13.1847,305200.0],["2013-12-04",13.1697,13.4236,13.0951,13.1473,156800.0],["2013-12-05",13.1175,13.2444,13.0279,13.11,170800.0],["2013-12-06",13.2519,13.4982,13.2519,13.446,145700.0],["2013-12-09",13.446,13.4609,13.2817,13.3713,215100.0],["2013-12-10",13.3713,13.4385,13.1623,13.1623,189900.0],["2013-12-11",13.2071,13.2892,12.9458,13.0204,178100.0],["2013-12-12",13.0503,13.2593,12.9607,13.0428,213200.0],["2013-12-13",13.1025,13.2369,12.8487,12.9532,299200.0],["2013-12-16",12.9905,13.2071,12.8711,13.1548,270000.0],["2013-12-17",13.1324,13.1324,12.9383,13.0801,235600.0],["2013-12-18",13.1324,13.3937,13.0951,13.3862,418500.0],["2013-12-19",13.3788,13.431,13.1025,13.1249,346000.0],["2013-12-20",13.1847,13.3041,12.9905,13.2369,2511000.0],["2013-12-23",13.3414,13.543,13.2369,13.446,862500.0],["2013-12-24",13.4385,13.4758,13.3489,13.3489,181900.0],["2013-12-26",13.3713,13.4161,13.1772,13.2966,448300.0],["2013-12-27",13.3489,13.431,13.2145,13.2742,254100.0],["2013-12-30",13.2892,13.3116,13.222,13.2668,406900.0],["2013-12-31",13.2668,13.3564,13.2071,13.2518,591000.0],["2014-01-02",13.2519,13.2593,13.0801,13.1623,498700.0],["2014-01-03",13.2369,13.3116,13.1772,13.2892,699900.0],["2014-01-06",13.3116,13.4385,13.2145,13.2668,635800.0],["2014-01-07",13.2892,13.543,13.2668,13.3564,1119800.0],["2014-01-08",13.3638,13.5206,13.2743,13.3713,1365600.0],["2014-01-09",13.4534,14.1776,13.446,14.0432,1855700.0],["2014-01-10",14.0731,14.4464,13.9088,13.9163,666500.0],["2014-01-13",13.9163,13.9462,13.5281,13.7297,551900.0],["2014-01-14",13.7521,13.8864,13.6849,13.7297,416900.0],["2014-01-15",13.7745,14.0134,13.5654,13.6699,375600.0],["2014-01-16",13.6625,13.8043,13.4534,13.5729,338000.0],["2014-01-17",13.5953,13.6625,13.4236,13.4982,384300.0],["2014-01-21",13.6027,13.8715,13.5057,13.5878,598000.0],["2014-01-22",13.655,13.767,13.5057,13.7073,625100.0],["2014-01-23",13.6774,13.6774,13.1473,13.5281,449800.0],["2014-01-24",13.4385,13.4385,12.9756,13.1772,405500.0],["2014-01-27",13.2071,13.2966,12.9234,12.9383,342900.0],["2014-01-28",12.9308,13.2369,12.8338,12.886,338200.0],["2014-01-29",12.7666,12.8338,12.4679,12.4903,265900.0],["2014-01-30",12.565,12.7591,12.4679,12.6621,260800.0],["2014-01-31",12.4306,12.6173,12.3186,12.453,385400.0],["2014-02-03",12.3933,12.4903,11.9603,12.02,431300.0],["2014-02-04",12.0499,12.4082,11.8035,12.3634,446200.0],["2014-02-05",12.3037,12.4829,12.1469,12.4231,370700.0],["2014-02-06",12.4381,12.5874,12.3261,12.5053,367900.0],["2014-02-07",12.5426,12.5501,12.3186,12.5053,395000.0],["2014-02-10",12.5202,12.6397,12.229,12.4455,269300.0],["2014-02-11",12.4455,12.7591,12.3037,12.6919,457200.0],["2014-02-12",12.7218,13.0279,12.677,12.7516,388300.0],["2014-02-13",12.6546,12.774,12.5426,12.7442,185200.0],["2014-02-14",12.7367,12.8188,12.565,12.7964,203000.0],["2014-02-18",12.7964,12.9234,12.7367,12.789,270100.0],["2014-02-19",12.7367,12.789,11.9453,12.0648,458000.0],["2014-02-20",12.132,12.1917,11.7512,11.8931,548200.0],["2014-02-21",11.9677,12.0648,11.796,12.0499,437200.0],["2014-02-24",12.0872,12.4455,12.0872,12.4007,374100.0],["2014-02-25",12.4007,12.4381,12.2141,12.2888,257600.0],["2014-02-26",12.3186,12.4903,12.2141,12.3485,226400.0],["2014-02-27",12.3186,12.4007,12.2066,12.3559,214600.0],["2014-02-28",12.3933,12.7815,12.3336,12.4605,313400.0],["2014-03-03",12.3485,12.4455,12.2813,12.4157,184700.0],["2014-03-04",12.5501,12.774,12.5501,12.6994,370600.0],["2014-03-05",12.6695,12.7516,12.4679,12.5949,207100.0],["2014-03-06",12.6173,12.8487,12.565,12.8412,503900.0],["2014-03-07",13.0279,13.5132,13.0279,13.4609,1574900.0],["2014-03-10",13.4236,13.5132,13.319,13.4758,478500.0],["2014-03-11",13.446,13.8043,13.3265,13.7745,582700.0],["2014-03-12",13.7371,13.9238,13.5953,13.9014,465800.0],["2014-03-13",13.9462,14.1104,13.8118,13.9238,397500.0],["2014-03-14",13.8566,14.1776,13.8566,14.1477,374700.0],["2014-03-17",14.2075,14.4165,14.1552,14.3941,380400.0],["2014-03-18",14.4613,14.4986,14.3493,14.4837,538500.0],["2014-03-19",14.4837,14.9167,14.3717,14.8122,359300.0],["2014-03-20",14.7674,15.1407,14.4912,14.7823,641900.0],["2014-03-21",14.8719,15.081,14.6405,14.857,498300.0],["2014-03-24",14.8271,15.066,14.7226,14.8122,360700.0],["2014-03-25",14.7823,14.9317,14.5658,14.7077,1271200.0],["2014-03-26",14.7077,14.8943,14.5285,14.5285,516000.0],["2014-03-27",14.5285,14.6256,14.103,14.2821,590100.0],["2014-03-28",14.2672,14.5285,14.0806,14.4016,364800.0],["2014-03-31",14.4762,14.6106,14.4389,14.4912,290900.0],["2014-04-01",14.4912,14.7152,14.3717,14.6778,381700.0],["2014-04-02",14.7002,14.7674,14.4315,14.5733,385200.0],["2014-04-03",14.5808,14.7823,14.4538,14.7152,250600.0],["2014-04-04",14.7376,14.8346,14.1925,14.3643,436700.0],["2014-04-07",14.3493,14.4986,14.0432,14.4762,469000.0],["2014-04-08",14.424,14.7077,14.3045,14.4762,304600.0],["2014-04-09",14.5285,14.5957,14.3344,14.4464,300500.0],["2014-04-10",14.4091,14.5061,13.655,13.7819,533200.0],["2014-04-11",13.655,13.864,13.4609,13.6027,221900.0],["2014-04-14",13.7819,13.9611,13.6326,13.7297,402900.0],["2014-04-15",13.7371,13.7894,13.319,13.5654,278600.0],["2014-04-16",13.6326,13.6625,13.3638,13.5206,210300.0],["2014-04-17",13.4982,13.7595,13.3862,13.7446,277100.0],["2014-04-21",13.7371,13.7371,13.3788,13.4385,250000.0],["2014-04-22",13.4161,13.5878,13.3638,13.4534,230700.0],["2014-04-23",13.446,13.6027,13.222,13.4908,443100.0],["2014-04-24",13.543,13.9014,13.1025,13.2295,276600.0],["2014-04-25",13.0577,13.11,12.7292,12.8188,351500.0],["2014-04-28",12.8188,13.0279,12.5202,12.565,343500.0],["2014-04-29",12.229,12.4903,11.9528,11.9752,363300.0],["2014-04-30",11.908,12.132,11.7587,12.0573,426500.0],["2014-05-01",12.0648,12.4157,11.9603,12.3933,596700.0],["2014-05-02",12.4157,12.6546,12.3858,12.4679,483000.0],["2014-05-05",12.3858,12.5725,12.132,12.1394,291600.0],["2014-05-06",12.0499,12.3037,11.8856,11.9005,547200.0],["2014-05-07",11.9677,11.9677,11.6168,11.8856,259400.0],["2014-05-08",11.8557,11.9229,11.5347,11.5646,234100.0],["2014-05-09",11.5272,11.8781,11.4003,11.8707,266400.0],["2014-05-12",11.9453,12.1917,11.8035,12.132,263400.0],["2014-05-13",12.0872,12.117,11.7139,11.7139,324400.0],["2014-05-14",11.6766,11.6766,11.3331,11.4451,313300.0],["2014-05-15",11.3779,11.475,11.0942,11.3854,308800.0],["2014-05-16",11.3854,11.5347,11.2286,11.5123,247000.0],["2014-05-19",11.5272,11.8856,11.5048,11.8632,337100.0],["2014-05-20",11.8109,11.8856,11.5198,11.6019,312600.0],["2014-05-21",11.6243,11.8557,11.4974,11.5048,152300.0],["2014-05-22",11.5422,11.7363,11.4451,11.5123,182200.0],["2014-05-23",11.5347,11.7064,11.4227,11.6019,143100.0],["2014-05-27",11.6616,11.9005,11.6542,11.8035,175900.0],["2014-05-28",11.7587,11.7587,11.4899,11.587,164800.0],["2014-05-29",11.6243,11.7662,11.4825,11.5646,173600.0],["2014-05-30",11.5795,11.7662,11.3779,11.4526,182100.0],["2014-06-02",11.4227,11.7512,11.2435,11.7363,310700.0],["2014-06-03",11.7139,11.8856,11.5795,11.6616,436600.0],["2014-06-04",11.6094,11.7811,11.4974,11.6094,342500.0],["2014-06-05",11.6094,12.0424,11.5571,11.9528,394300.0],["2014-06-06",12.0499,12.1768,11.9901,12.1469,163800.0],["2014-06-09",12.1096,12.356,12.0722,12.3336,216000.0],["2014-06-10",12.2514,12.2888,12.1021,12.1917,197900.0],["2014-06-11",12.0947,12.2216,11.9976,12.1021,145600.0],["2014-06-12",12.0647,12.1919,11.8702,11.96,183200.0],["2014-06-13",12.0124,12.2517,11.7132,11.8029,222000.0],["2014-06-16",11.8328,12.0647,11.7057,12.0198,187700.0],["2014-06-17",11.9824,12.2218,11.9376,12.1844,233500.0],["2014-06-18",12.1769,12.5733,12.1171,12.4686,233600.0],["2014-06-19",12.4537,12.4686,12.132,12.4013,255300.0],["2014-06-20",12.4611,12.5808,12.3415,12.5509,891300.0],["2014-06-23",12.5434,12.6332,12.3115,12.4387,200000.0],["2014-06-24",12.3639,12.6855,12.2442,12.2741,173500.0],["2014-06-25",12.1993,12.4237,12.0049,12.3415,182300.0],["2014-06-26",12.3639,12.4163,12.1171,12.3863,116300.0],["2014-06-27",12.2741,12.4836,12.0946,12.1246,907500.0],["2014-06-30",12.132,12.2442,11.9151,12.2442,362100.0],["2014-07-01",12.2741,12.6332,12.2068,12.3938,310100.0],["2014-07-02",12.4163,12.6407,12.162,12.2068,255100.0],["2014-07-03",12.2667,12.6182,12.2667,12.5584,138200.0],["2014-07-07",12.5135,12.5135,12.3415,12.3564,253900.0],["2014-07-08",12.3415,12.3714,12.2293,12.2592,413500.0],["2014-07-09",12.319,12.506,12.2816,12.3115,149300.0],["2014-07-10",12.0498,12.2592,11.9824,12.0722,176800.0],["2014-07-11",12.0423,12.1395,11.9675,12.0124,215000.0],["2014-07-14",12.1021,12.2517,12.0198,12.0647,211500.0],["2014-07-15",11.9824,12.2143,11.9226,12.0647,148500.0],["2014-07-16",12.1769,12.2218,11.9824,11.9974,167700.0],["2014-07-17",11.945,11.9675,11.6234,11.7207,275700.0],["2014-07-18",11.6832,11.975,11.6832,11.8553,177600.0],["2014-07-21",11.7805,11.8927,11.6085,11.7356,115400.0],["2014-07-22",11.788,11.9226,11.5935,11.6982,183400.0],["2014-07-23",11.7356,11.7431,11.5337,11.6533,215900.0],["2014-07-24",11.7805,12.0722,11.6982,12.0124,181600.0],["2014-07-25",11.8702,12.5434,11.8702,12.521,511400.0],["2014-07-28",12.5135,12.5359,12.3415,12.3789,448100.0],["2014-07-29",12.4163,12.5659,12.3714,12.3714,204800.0],["2014-07-30",12.4312,12.6406,12.3789,12.5733,171300.0],["2014-07-31",12.4462,12.5883,12.319,12.3789,332200.0],["2014-08-01",12.3714,12.3714,12.1545,12.2293,345800.0],["2014-08-04",12.2741,12.4088,11.7954,11.9301,312500.0],["2014-08-05",11.8628,12.0946,11.8553,11.8927,107200.0],["2014-08-06",11.7954,12.0049,11.7954,11.9899,501700.0],["2014-08-07",11.9974,12.2442,11.773,11.8104,149700.0],["2014-08-08",11.8029,11.9675,11.6533,11.8478,125800.0],["2014-08-11",11.9301,12.0647,11.8328,11.9675,170400.0],["2014-08-12",11.9076,11.9675,11.7805,11.8628,339300.0],["2014-08-13",11.8852,12.0572,11.8029,11.9525,218100.0],["2014-08-14",11.96,12.0722,11.8852,11.8852,250600.0],["2014-08-15",12.0124,12.0797,11.6459,11.8104,215400.0],["2014-08-18",11.9376,12.1694,11.8478,12.1021,184700.0],["2014-08-19",12.1096,12.1844,11.9824,12.0423,164500.0],["2014-08-20",12.319,12.4761,12.0946,12.3863,321100.0],["2014-08-21",12.334,12.5808,11.9899,12.5135,313600.0],["2014-08-22",12.5434,12.7154,12.3938,12.521,197000.0],["2014-08-25",12.5733,12.7977,12.4985,12.7454,207100.0],["2014-08-26",12.7753,12.9024,12.7229,12.7753,203000.0],["2014-08-27",12.7902,12.7902,12.6556,12.7154,125400.0],["2014-08-28",12.693,12.693,12.4088,12.6332,178000.0],["2014-08-29",12.6481,12.7454,12.5135,12.6855,135800.0],["2014-09-02",12.6855,12.9772,12.5509,12.8426,284100.0],["2014-09-03",12.865,13.0595,12.5359,12.9398,251100.0],["2014-09-04",13.0072,13.2016,12.9698,13.0894,608000.0],["2014-09-05",13.0072,13.2091,12.9324,13.0894,316600.0],["2014-09-08",13.0894,13.5606,13.0894,13.3587,428700.0],["2014-09-09",13.3063,13.5083,13.1193,13.2615,766800.0],["2014-09-10",13.254,13.5083,13.2465,13.4784,365900.0],["2014-09-11",13.4185,13.6728,13.4185,13.6354,418200.0],["2014-09-12",13.6804,13.8003,13.5231,13.7179,313000.0],["2014-09-15",13.7328,13.7328,13.3507,13.4032,506800.0],["2014-09-16",13.3957,13.4706,12.9761,13.126,472000.0],["2014-09-17",13.126,13.3358,12.9836,13.1709,424000.0],["2014-09-18",13.1784,13.5006,13.141,13.4107,378600.0],["2014-09-19",13.156,13.3882,12.8263,12.9312,3147300.0],["2014-09-22",12.8937,13.0661,12.7289,12.7664,434800.0],["2014-09-23",12.7439,12.8263,12.4967,12.5941,426400.0],["2014-09-24",12.6015,12.684,12.4217,12.6315,250900.0],["2014-09-25",12.5866,12.6989,12.3094,12.3468,300900.0],["2014-09-26",12.3618,12.4592,12.2344,12.4217,259000.0],["2014-09-29",12.2794,12.5641,12.2644,12.5416,466100.0],["2014-09-30",12.5266,12.5416,12.3318,12.3318,348100.0],["2014-10-01",12.3468,12.4817,12.2045,12.2569,319600.0],["2014-10-02",12.2794,12.4517,12.2419,12.3618,272300.0],["2014-10-03",12.4817,12.609,12.3993,12.4142,205800.0],["2014-10-06",12.4217,12.5491,12.3318,12.5116,497300.0],["2014-10-07",12.4817,12.5116,12.3094,12.3243,347000.0],["2014-10-08",12.2719,12.4068,12.0696,12.3693,268400.0],["2014-10-09",12.3543,12.3543,11.8299,11.8598,411000.0],["2014-10-10",11.7849,12.2195,11.7849,11.7849,444700.0],["2014-10-13",11.7999,12.1895,11.695,11.9872,272300.0],["2014-10-14",12.0696,12.3019,11.9497,12.0022,421500.0],["2014-10-15",11.7774,12.2045,11.3579,11.7025,259100.0],["2014-10-16",11.4703,12.0172,11.4703,11.9198,259200.0],["2014-10-17",12.1146,12.197,11.8449,11.8973,259700.0],["2014-10-20",11.8224,12.0696,11.7999,11.9797,163700.0],["2014-10-21",12.0322,12.4068,12.0322,12.3169,166500.0],["2014-10-22",12.3318,12.4142,12.0097,12.0471,328500.0],["2014-10-23",12.0996,12.4442,12.0022,12.4292,231400.0],["2014-10-24",12.4892,12.6465,12.2869,12.4742,213900.0],["2014-10-27",12.3693,12.4592,12.2269,12.3318,201300.0],["2014-10-28",12.3768,12.9087,12.3768,12.8862,287600.0],["2014-10-29",12.9162,13.0885,12.7364,12.9537,223600.0],["2014-10-30",12.8788,13.1185,12.8338,13.0211,148900.0],["2014-10-31",13.3283,13.5455,13.111,13.5081,358200.0],["2014-11-03",13.5455,13.7553,13.4781,13.583,593600.0],["2014-11-04",13.583,13.583,13.3058,13.553,273200.0],["2014-11-05",13.7478,13.7478,13.4407,13.6654,158000.0],["2014-11-06",13.6804,13.9201,13.5381,13.8003,195000.0],["2014-11-07",13.7478,13.9276,13.6579,13.7478,216400.0],["2014-11-10",13.7328,13.8527,13.628,13.8302,122700.0],["2014-11-11",13.8527,13.9351,13.6654,13.8377,137900.0],["2014-11-12",13.7403,14.04,13.7104,14.0325,132900.0],["2014-11-13",14.0625,14.0625,13.7853,13.8977,108100.0],["2014-11-14",13.8452,13.8602,13.6954,13.8227,173400.0],["2014-11-17",13.7628,13.7628,13.5231,13.553,167600.0],["2014-11-18",13.583,14.0026,13.5156,13.583,108200.0],["2014-11-19",13.5306,13.5306,13.2159,13.3433,119100.0],["2014-11-20",13.2683,13.5755,13.156,13.5605,133700.0],["2014-11-21",13.7179,13.8377,13.3058,13.3358,157900.0],["2014-11-24",13.4257,13.8078,13.4257,13.7853,186900.0],["2014-11-25",13.8078,13.8377,13.6205,13.6654,146000.0],["2014-11-26",13.6429,13.6429,13.5231,13.568,141900.0],["2014-11-28",13.628,13.6504,13.1335,13.1859,101100.0],["2014-12-01",13.1035,13.3507,12.8113,12.9687,281500.0],["2014-12-02",13.0361,13.2833,12.9761,13.2534,213400.0],["2014-12-03",13.2234,13.6504,13.111,13.5605,215900.0],["2014-12-04",13.5156,13.7104,13.4631,13.5381,273400.0],["2014-12-05",13.5156,13.9726,13.5156,13.8602,257400.0],["2014-12-08",13.8003,14.1824,13.7328,13.9052,219200.0],["2014-12-09",13.6879,14.1149,13.5605,14.0775,176600.0],["2014-12-10",13.9801,14.055,13.4481,13.5081,252900.0],["2014-12-11",13.5532,13.6959,13.3578,13.4104,304800.0],["2014-12-12",13.2076,13.5456,13.1024,13.3503,381900.0],["2014-12-15",13.3879,13.5231,13.1174,13.155,257100.0],["2014-12-16",13.0874,13.5381,12.9446,13.1925,168100.0],["2014-12-17",13.1625,13.7635,13.0197,13.6734,226900.0],["2014-12-18",13.8912,14.1467,13.726,14.0039,282300.0],["2014-12-19",14.0565,14.2218,13.5081,14.019,2138400.0],["2014-12-22",13.9889,14.2744,13.7936,14.034,273500.0],["2014-12-23",14.1392,14.2669,14.0791,14.1241,214100.0],["2014-12-24",14.1091,14.2594,13.9814,14.0565,80700.0],["2014-12-26",14.1241,14.2519,14.064,14.1842,82400.0],["2014-12-29",14.1918,14.5298,14.0715,14.4848,204900.0],["2014-12-30",14.4772,14.5899,14.4021,14.4923,168100.0],["2014-12-31",14.5824,14.65,14.1993,14.2293,201700.0],["2015-01-02",14.2594,14.3645,13.8161,14.0415,219200.0],["2015-01-05",13.2151,13.9739,13.2151,13.6734,273000.0],["2015-01-06",13.6583,13.7335,13.1925,13.3127,249500.0],["2015-01-07",13.0498,13.5532,12.9596,13.4029,476400.0],["2015-01-08",13.5231,13.7184,13.3728,13.6057,413500.0],["2015-01-09",13.6283,13.6283,13.1174,13.1324,196200.0],["2015-01-12",13.0648,13.1625,12.8995,13.0423,277700.0],["2015-01-13",13.1925,13.3578,12.8169,12.9672,260600.0],["2015-01-14",12.7793,12.9071,12.554,12.9071,267700.0],["2015-01-15",12.892,12.892,12.3812,12.6291,281300.0],["2015-01-16",12.5765,12.847,12.5389,12.8169,177200.0],["2015-01-20",12.7793,12.862,12.5615,12.6892,245400.0],["2015-01-21",12.8545,13.1475,12.6065,12.7268,403100.0],["2015-01-22",12.8845,13.5306,12.7718,13.433,396000.0],["2015-01-23",13.4405,13.5757,13.2076,13.4405,311300.0],["2015-01-26",13.463,13.5832,13.2151,13.4855,186700.0],["2015-01-27",13.2827,13.448,13.2376,13.2602,155500.0],["2015-01-28",13.4104,13.7109,13.2602,13.2677,651600.0],["2015-01-29",13.2602,13.5381,13.1475,13.5156,349300.0],["2015-01-30",13.3653,13.5381,13.14,13.155,279600.0],["2015-02-02",13.2301,13.6283,13.1625,13.5982,303200.0],["2015-02-03",13.6959,13.9589,13.3127,13.8612,262200.0],["2015-02-04",13.7635,14.1241,13.7635,13.9964,193000.0],["2015-02-05",14.0866,14.3195,14.0039,14.2669,272900.0],["2015-02-06",14.2368,14.6425,14.1016,14.3195,311200.0],["2015-02-09",14.2894,14.4397,14.0716,14.1617,296000.0],["2015-02-10",14.3044,14.357,14.1617,14.2519,178100.0],["2015-02-11",14.2068,14.4622,14.0114,14.2519,155900.0],["2015-02-12",14.3645,14.5524,14.2519,14.4547,141700.0],["2015-02-13",14.4547,14.605,14.2819,14.4697,134100.0],["2015-02-17",14.4397,14.6575,14.3345,14.6275,154600.0],["2015-02-18",14.5599,14.5899,14.1316,14.1692,222400.0],["2015-02-19",14.1467,14.3645,14.0715,14.2669,124800.0],["2015-02-20",14.2744,14.3044,14.0114,14.2819,184000.0],["2015-02-23",14.2443,14.2443,13.9739,14.1392,134800.0],["2015-02-24",14.1692,14.4096,14.0941,14.1542,118900.0],["2015-02-25",14.1692,14.312,14.064,14.1767,117500.0],["2015-02-26",14.1316,14.4622,14.1166,14.4547,161500.0],["2015-02-27",14.3796,14.5223,14.2819,14.2894,170200.0],["2015-03-02",14.2669,14.5674,14.1842,14.5373,157100.0],["2015-03-03",14.4397,14.5674,14.3871,14.4848,161800.0],["2015-03-04",14.3946,14.4021,14.2744,14.2969,128800.0],["2015-03-05",14.2744,14.342,14.034,14.312,155600.0],["2015-03-06",14.1467,14.6726,14.1467,14.2594,259000.0],["2015-03-09",14.2744,14.3946,14.2293,14.2744,358200.0],["2015-03-10",14.1166,14.2669,13.9588,14.1241,187700.0],["2015-03-11",14.094,14.2899,14.0639,14.2673,139500.0],["2015-03-12",14.2974,14.5384,14.2447,14.4556,363200.0],["2015-03-13",14.4481,14.4556,14.1844,14.3501,196800.0],["2015-03-16",14.4104,14.4556,14.2296,14.2748,213600.0],["2015-03-17",14.2673,14.4255,14.1015,14.3501,231700.0],["2015-03-18",14.2974,14.4631,13.8755,13.8906,290600.0],["2015-03-19",13.8756,13.8906,13.6646,13.8756,231400.0],["2015-03-20",13.9283,14.3426,13.8228,14.3125,495200.0],["2015-03-23",14.2447,14.3501,13.9961,14.1618,156900.0],["2015-03-24",14.1919,14.2296,14.0111,14.0337,138400.0],["2015-03-25",14.0262,14.1769,13.8831,13.8981,230500.0],["2015-03-26",13.8982,14.1015,13.6948,14.0337,143100.0],["2015-03-27",14.0563,14.0563,13.8454,13.9433,134600.0],["2015-03-30",13.9885,14.3501,13.9659,14.2145,118300.0],["2015-03-31",14.1015,14.2974,14.094,14.2221,133900.0],["2015-04-01",14.1543,14.3803,14.0337,14.3501,158000.0],["2015-04-02",14.3577,14.433,14.2597,14.32,237700.0],["2015-04-06",14.1844,14.2823,13.8379,14.2371,130800.0],["2015-04-07",14.2522,14.3803,14.1241,14.2748,107500.0],["2015-04-08",14.2371,14.3275,14.1091,14.1693,108800.0],["2015-04-09",14.1467,14.207,13.9885,14.1618,97900.0],["2015-04-10",14.2447,14.2748,14.0789,14.2221,107100.0],["2015-04-13",14.2371,14.3803,14.1317,14.3351,184100.0],["2015-04-14",14.3351,14.4104,14.1618,14.2748,148300.0],["2015-04-15",14.3351,14.4029,14.2597,14.32,424400.0],["2015-04-16",14.2899,14.3727,14.1392,14.2748,144100.0],["2015-04-17",14.1769,14.2447,13.7475,13.7927,158600.0],["2015-04-20",13.853,14.1467,13.8078,13.9509,135300.0],["2015-04-21",13.9509,14.1091,13.8454,13.9283,116100.0],["2015-04-22",13.8153,14.1693,13.4914,13.9132,456100.0],["2015-04-23",13.9358,13.9433,13.7249,13.8981,169800.0],["2015-04-24",13.9735,14.3878,13.8454,14.2673,273900.0],["2015-04-27",14.2974,14.3878,14.0413,14.1392,234000.0],["2015-04-28",14.1467,14.3878,14.1467,14.3426,206200.0],["2015-04-29",14.32,14.448,14.2522,14.2748,184300.0],["2015-04-30",14.1844,14.3426,13.9584,14.0187,251200.0],["2015-05-01",14.0488,14.1392,13.8605,13.8831,145500.0],["2015-05-04",13.9207,14.1091,13.9132,14.0036,96300.0],["2015-05-05",13.9283,14.0488,13.8228,13.9132,170200.0],["2015-05-06",13.9584,14.1091,13.9132,14.094,122500.0],["2015-05-07",14.0036,14.0865,13.8379,14.0262,343200.0],["2015-05-08",14.0639,14.1166,13.8755,14.0488,199700.0],["2015-05-11",14.0488,14.1693,13.9358,14.1317,197700.0],["2015-05-12",14.0714,14.2447,13.8529,14.1317,108500.0],["2015-05-13",14.1241,14.1392,14.0262,14.1015,545100.0],["2015-05-14",14.1015,14.1769,14.0563,14.1166,219600.0],["2015-05-15",14.1015,14.1317,13.9433,14.1015,205100.0],["2015-05-18",14.1015,14.2748,14.0714,14.1995,531100.0],["2015-05-19",14.2296,14.6514,14.1317,14.5761,784600.0],["2015-05-20",14.5535,14.6138,14.4254,14.5083,426700.0],["2015-05-21",14.4254,14.5384,14.3426,14.4254,278700.0],["2015-05-22",14.4254,14.4631,14.2974,14.3351,176100.0],["2015-05-26",14.2673,14.2673,14.1166,14.1618,526700.0],["2015-05-27",14.1618,14.4706,14.0714,14.4179,390100.0],["2015-05-28",14.4179,14.5535,14.3727,14.4028,277200.0],["2015-05-29",14.4104,14.5761,14.2748,14.4254,289500.0],["2015-06-01",14.5234,14.5912,14.2447,14.3275,211300.0],["2015-06-02",14.2597,14.4405,14.2296,14.3803,392600.0],["2015-06-03",14.3953,14.659,14.1995,14.5761,595600.0],["2015-06-04",14.4857,14.5912,14.2748,14.4932,189800.0],["2015-06-05",14.546,14.7268,14.3125,14.6816,244700.0],["2015-06-08",14.6439,14.7795,14.5384,14.546,215200.0],["2015-06-09",14.5686,14.6891,14.4631,14.6062,268500.0],["2015-06-10",14.7268,14.9528,14.5083,14.7569,361300.0],["2015-06-11",14.7644,14.8475,14.3868,14.6965,2246900.0],["2015-06-12",14.6889,14.7871,14.5907,14.6965,301400.0],["2015-06-15",14.6361,15.0439,14.5001,15.0439,388200.0],["2015-06-16",14.9986,15.1874,14.8853,14.9986,410100.0],["2015-06-17",15.0741,15.127,14.7493,14.8475,325600.0],["2015-06-18",14.9155,15.0892,14.7191,15.0514,302300.0],["2015-06-19",15.0967,15.5876,14.9381,15.3913,1085200.0],["2015-06-22",15.4441,15.6707,15.3535,15.5197,416900.0],["2015-06-23",15.5499,15.7462,15.497,15.7387,432500.0],["2015-06-24",15.7462,15.8595,15.5876,15.7085,405700.0],["2015-06-25",15.7991,15.8293,15.6783,15.8293,403500.0],["2015-06-26",15.8897,16.0257,15.7991,15.9879,794300.0],["2015-06-29",15.8822,16.0332,15.6405,15.6556,386300.0],["2015-06-30",15.8066,15.8973,15.6103,15.7613,420800.0],["2015-07-01",15.8595,16.0936,15.8066,16.0332,372300.0],["2015-07-02",16.3504,16.3504,15.6556,15.852,590800.0],["2015-07-06",15.6783,15.9275,15.565,15.8746,354000.0],["2015-07-07",15.8973,15.8973,15.5801,15.7311,244000.0],["2015-07-08",15.6632,15.716,15.3837,15.5197,271000.0],["2015-07-09",15.7236,15.7991,15.5121,15.6178,263000.0],["2015-07-10",15.8066,15.9048,15.7538,15.8444,255500.0],["2015-07-13",15.9124,16.0483,15.8595,15.8973,172400.0],["2015-07-14",15.784,16.0257,15.7538,16.0181,239200.0],["2015-07-15",16.0936,16.1994,15.9803,16.1465,200200.0],["2015-07-16",16.2749,16.4108,16.0861,16.1842,237800.0],["2015-07-17",16.2371,16.2371,15.9652,16.1616,197800.0],["2015-07-20",16.154,16.3655,16.1465,16.3504,244600.0],["2015-07-21",16.4184,16.6298,16.3353,16.3731,588900.0],["2015-07-22",16.6147,16.7884,16.2598,16.6223,469800.0],["2015-07-23",16.6676,16.7733,16.0257,16.1012,948200.0],["2015-07-24",16.0861,16.1918,15.8671,15.9728,433800.0],["2015-07-27",15.7387,16.0106,15.6103,15.7387,376800.0],["2015-07-28",15.8671,15.9577,15.648,15.7613,326300.0],["2015-07-29",15.7462,15.784,15.5801,15.6783,298200.0],["2015-07-30",15.5801,15.8142,15.5801,15.8142,245800.0],["2015-07-31",15.8444,15.9652,15.6632,15.7613,219700.0],["2015-08-03",15.7085,15.8746,15.6405,15.8066,186200.0],["2015-08-04",15.784,16.0181,15.6783,15.8973,173300.0],["2015-08-05",15.9048,16.1994,15.8822,15.9728,160100.0],["2015-08-06",15.9501,16.1238,15.784,15.8973,152600.0],["2015-08-07",15.8369,15.9728,15.5423,15.6481,175200.0],["2015-08-10",15.6858,15.9275,15.6858,15.8822,242700.0],["2015-08-11",15.8368,15.8897,15.5348,15.7009,159300.0],["2015-08-12",15.565,15.6329,15.0816,15.2855,305700.0],["2015-08-13",15.3384,15.5952,15.2855,15.4366,161700.0],["2015-08-14",15.4441,15.7236,15.429,15.7085,139700.0],["2015-08-17",15.5876,15.935,15.5423,15.7613,157400.0],["2015-08-18",15.7915,16.003,15.6556,15.8066,206900.0],["2015-08-19",15.7915,15.8293,15.4743,15.5725,229900.0],["2015-08-20",15.5121,15.5121,15.1194,15.1421,461800.0],["2015-08-21",14.8928,15.3006,14.8928,15.1874,298600.0],["2015-08-24",14.5379,14.991,14.3491,14.3793,459800.0],["2015-08-25",14.7796,14.7796,14.0319,14.047,227800.0],["2015-08-26",14.3264,14.7267,14.0697,14.5001,237900.0],["2015-08-27",14.5681,14.8626,14.4322,14.5228,310000.0],["2015-08-28",14.4246,14.7191,14.3868,14.6285,255700.0],["2015-08-31",14.553,14.8551,14.2962,14.7796,1286300.0],["2015-09-01",14.5454,14.7493,14.2207,14.3264,367400.0],["2015-09-02",14.5228,14.6059,14.3038,14.5605,294300.0],["2015-09-03",14.6436,14.7267,14.4699,14.6285,274900.0],["2015-09-04",14.4775,14.7267,14.4699,14.6285,167700.0],["2015-09-08",14.8551,15.1798,14.8551,15.1723,335700.0],["2015-09-09",15.1798,15.2176,14.8626,14.9381,304400.0],["2015-09-10",14.9004,15.1043,14.8551,15.0514,534400.0],["2015-09-11",14.9833,15.1575,14.9302,15.1499,189600.0],["2015-09-14",15.1499,15.2938,15.0666,15.1423,197500.0],["2015-09-15",15.165,15.4302,15.1423,15.4074,145300.0],["2015-09-16",15.3696,15.4756,15.2257,15.4681,163100.0],["2015-09-17",15.3923,15.6423,15.0287,15.0893,324400.0],["2015-09-18",14.8621,14.9454,14.6045,14.8015,1682900.0],["2015-09-21",14.9227,15.1423,14.809,15.0211,156700.0],["2015-09-22",14.809,15.0893,14.7106,14.9302,154700.0],["2015-09-23",14.9757,15.1272,14.8696,15.0817,159400.0],["2015-09-24",15.2332,15.2711,14.9605,15.2257,343200.0],["2015-09-25",15.4378,15.6423,15.3393,15.4226,314100.0],["2015-09-28",15.309,15.3544,15.1347,15.2484,270200.0],["2015-09-29",15.2862,15.3847,15.2181,15.2862,182000.0],["2015-09-30",15.4377,15.5741,15.362,15.4832,406300.0],["2015-10-01",15.4378,15.7104,15.2408,15.5968,341900.0],["2015-10-02",15.3469,15.3469,14.5818,15.1499,351800.0],["2015-10-05",15.2029,15.4832,15.2029,15.4453,214400.0],["2015-10-06",15.3772,15.5059,15.2787,15.3241,173700.0],["2015-10-07",15.4908,15.6271,15.2787,15.5968,196400.0],["2015-10-08",15.5438,15.7483,15.4908,15.6726,228300.0],["2015-10-09",15.6423,15.7407,15.3468,15.3847,323500.0],["2015-10-12",15.362,15.6498,15.3014,15.612,163000.0],["2015-10-13",15.5665,15.7711,15.4453,15.4605,185500.0],["2015-10-14",15.4075,15.415,14.9757,15.0287,282700.0],["2015-10-15",15.1651,15.3999,15.0136,15.3696,265900.0],["2015-10-16",15.4302,15.4832,15.2635,15.3847,103600.0],["2015-10-19",15.2711,15.559,15.2711,15.3544,120100.0],["2015-10-20",15.415,15.5211,15.3241,15.4453,207700.0],["2015-10-21",15.4983,15.5514,15.0893,15.1045,284600.0],["2015-10-22",15.2181,15.5211,15.2105,15.4302,303200.0],["2015-10-23",15.4529,15.6423,15.0666,15.6196,369800.0],["2015-10-26",15.5665,15.7332,15.3393,15.7105,305100.0],["2015-10-27",15.3999,15.9301,15.2559,15.3468,358700.0],["2015-10-28",15.4377,15.7938,15.3393,15.6801,554400.0],["2015-10-29",15.6499,15.9301,15.6044,15.7105,314600.0],["2015-10-30",15.7559,15.7862,15.1878,15.2711,359400.0],["2015-11-02",15.2711,15.6801,15.2711,15.6271,239400.0],["2015-11-03",15.5665,15.6801,15.4908,15.5135,283600.0],["2015-11-04",15.5287,15.612,15.4605,15.5893,381000.0],["2015-11-05",15.559,16.1346,15.4605,16.0513,847200.0],["2015-11-06",16.1801,16.8391,16.1801,16.3543,441500.0],["2015-11-09",16.4073,16.4604,16.1346,16.3316,216200.0],["2015-11-10",16.3543,16.4604,16.2255,16.3619,203700.0],["2015-11-11",16.4679,16.4679,16.0513,16.0589,306700.0],["2015-11-12",16.0513,16.1574,15.7559,15.915,273200.0],["2015-11-13",15.9074,15.968,15.5741,15.5968,208200.0],["2015-11-16",15.4908,15.6423,15.3393,15.5741,257200.0],["2015-11-17",15.6877,15.968,15.5817,15.6347,367300.0],["2015-11-18",15.8165,15.8771,15.4226,15.8544,282900.0],["2015-11-19",15.8013,15.8544,15.6271,15.771,143200.0],["2015-11-20",15.415,15.8998,15.3317,15.7786,1323800.0],["2015-11-23",15.6953,15.9983,15.6347,15.8468,346100.0],["2015-11-24",15.7938,15.915,15.6953,15.8392,336200.0],["2015-11-25",15.862,16.0362,15.7786,15.8998,263000.0],["2015-11-27",15.8544,16.0665,15.8544,15.9604,113200.0],["2015-11-30",16.0362,16.1195,15.8089,15.8165,262500.0],["2015-12-01",15.862,16.0892,15.7483,16.0513,427200.0],["2015-12-02",16.1195,16.1195,15.6271,15.6271,269000.0],["2015-12-03",15.7559,15.862,15.2484,15.2635,303500.0],["2015-12-04",15.3696,15.5059,15.2105,15.3166,357300.0],["2015-12-07",15.309,15.3999,15.0211,15.0969,510700.0],["2015-12-08",15.0211,15.1272,14.756,14.8318,304700.0],["2015-12-09",14.7712,14.9833,14.5212,14.7333,418000.0],["2015-12-10",14.6878,14.9151,14.5894,14.7712,342000.0],["2015-12-11",14.4596,14.6876,14.1785,14.3305,486700.0],["2015-12-14",14.3532,14.5204,14.1405,14.3001,439400.0],["2015-12-15",14.4824,14.8395,14.3608,14.7408,593200.0],["2015-12-16",14.8775,15.1055,14.604,14.9611,378200.0],["2015-12-17",15.0371,15.1435,14.3229,14.8243,386200.0],["2015-12-18",14.756,14.9003,14.1633,14.2849,4109000.0],["2015-12-21",14.3684,14.6876,14.2925,14.5736,293400.0],["2015-12-22",14.6268,14.7712,14.3988,14.7256,224200.0],["2015-12-23",14.794,14.9003,14.4976,14.8395,217000.0],["2015-12-24",14.8699,15.0371,14.8395,14.9687,140300.0],["2015-12-28",14.9307,15.0371,14.7864,14.9763,254700.0],["2015-12-29",15.0371,15.2574,14.9839,15.1739,151600.0],["2015-12-30",15.1511,15.1587,14.9915,14.9915,143500.0],["2015-12-31",14.9307,15.0599,14.7864,14.8091,219900.0],["2016-01-04",14.4216,14.5356,14.2469,14.4824,590900.0],["2016-01-05",14.528,14.642,14.4444,14.4596,518400.0],["2016-01-06",14.1937,14.4596,14.1937,14.3456,381500.0],["2016-01-07",14.0873,14.3608,14.0189,14.0265,398000.0],["2016-01-08",14.1633,14.3001,13.6846,13.7074,437300.0],["2016-01-11",13.8062,13.829,13.5098,13.6694,324800.0],["2016-01-12",13.829,13.8442,13.4414,13.753,344000.0],["2016-01-13",13.8062,13.8974,13.2819,13.3427,299000.0],["2016-01-14",13.3655,13.6998,13.2895,13.4111,335100.0],["2016-01-15",12.9779,13.3655,12.8792,13.3199,493500.0],["2016-01-19",13.4414,13.4642,13.0007,13.1147,380800.0],["2016-01-20",12.9172,13.1907,12.5676,12.9855,563600.0],["2016-01-21",12.8792,13.0615,12.56,12.902,791500.0],["2016-01-22",13.1071,13.2287,12.9248,13.1223,328900.0],["2016-01-25",12.9931,13.0843,12.6892,12.75,482000.0],["2016-01-26",12.8412,13.1299,12.75,12.9703,509900.0],["2016-01-27",12.9476,13.4035,12.9248,13.1223,429700.0],["2016-01-28",13.2819,13.4794,13.2515,13.4263,304100.0],["2016-01-29",13.4642,13.7378,13.3883,13.7226,581500.0],["2016-02-01",13.6542,13.7606,13.4642,13.7074,361500.0],["2016-02-02",13.5326,13.5706,13.1375,13.2135,374400.0],["2016-02-03",13.2895,13.3047,12.8716,13.2211,582100.0],["2016-02-04",13.1983,13.4566,13.0387,13.1299,265600.0],["2016-02-05",13.1603,13.3123,12.8868,12.9096,280800.0],["2016-02-08",12.7348,12.7652,12.4385,12.6436,509000.0],["2016-02-09",12.4537,12.8032,12.4537,12.712,250200.0],["2016-02-10",12.8184,13.0843,12.712,12.94,433500.0],["2016-02-11",12.6512,12.7348,11.9598,12.1953,648900.0],["2016-02-12",12.4385,12.9172,12.3321,12.8564,406900.0],["2016-02-16",13.0539,13.1831,12.7728,12.94,338200.0],["2016-02-17",13.0615,13.0615,12.7804,12.8184,338900.0],["2016-02-18",12.8412,12.9704,12.3093,12.3701,1229800.0],["2016-02-19",12.3473,12.8716,12.3473,12.636,733300.0],["2016-02-22",12.7956,12.9248,12.674,12.8944,374800.0],["2016-02-23",12.8336,12.8716,12.5904,12.7348,470700.0],["2016-02-24",12.522,12.7196,12.3549,12.6664,314100.0],["2016-02-25",12.6968,13.0235,12.6588,13.0159,361000.0],["2016-02-26",13.1527,13.3503,12.8564,13.2363,486900.0],["2016-02-29",13.2135,13.4187,13.1223,13.1527,581000.0],["2016-03-01",13.2819,13.753,13.1983,13.6998,347700.0],["2016-03-02",13.6694,13.9581,13.6238,13.9429,536000.0],["2016-03-03",13.9353,14.0797,13.829,14.0721,403500.0],["2016-03-04",14.0721,14.2013,14.0037,14.1329,792100.0],["2016-03-07",14.0493,14.2621,14.0037,14.2545,425800.0],["2016-03-08",14.1861,14.2925,13.9809,14.0265,528200.0],["2016-03-09",14.0949,14.1861,13.8366,13.8822,508800.0],["2016-03-10",13.9353,14.0265,13.5706,13.7834,486400.0],["2016-03-11",13.8749,13.9893,13.8673,13.9588,506300.0],["2016-03-14",13.9436,14.0656,13.852,13.997,340300.0],["2016-03-15",13.8749,13.9359,13.7757,13.8215,224000.0],["2016-03-16",13.791,13.9359,13.524,13.6308,181300.0],["2016-03-17",13.5927,14.0351,13.4478,13.9741,379100.0],["2016-03-18",14.0809,14.2487,13.8825,14.0427,1303100.0],["2016-03-21",14.0427,14.1419,13.8902,14.0503,206800.0],["2016-03-22",14.0809,14.3173,13.9664,14.241,316900.0],["2016-03-23",14.241,14.3097,13.9817,13.9817,271800.0],["2016-03-24",13.9054,13.9969,13.7834,13.9893,185900.0],["2016-03-28",14.0427,14.1571,13.8139,13.852,295500.0],["2016-03-29",13.7757,14.18,13.6918,14.18,362900.0],["2016-03-30",14.2487,14.4394,14.1037,14.1724,226100.0],["2016-03-31",14.1343,14.2258,13.9817,14.0885,251500.0],["2016-04-01",14.0732,14.0961,13.8291,14.0732,257600.0],["2016-04-04",14.0503,14.0656,13.9054,13.9359,230100.0],["2016-04-05",13.8444,14.0885,13.7834,13.9054,372900.0],["2016-04-06",13.9054,14.0046,13.8139,13.9283,209400.0],["2016-04-07",13.8596,13.8673,13.4935,13.6003,322100.0],["2016-04-08",13.7529,13.913,13.6384,13.6995,242000.0],["2016-04-11",13.7529,14.0961,13.7529,13.8978,247700.0],["2016-04-12",13.9283,14.2105,13.9283,14.1495,283500.0],["2016-04-13",14.2868,14.6758,14.2868,14.6606,290500.0],["2016-04-14",14.6453,14.9657,14.5767,14.7674,225300.0],["2016-04-15",14.7368,14.8665,14.7216,14.7597,192900.0],["2016-04-18",14.6835,14.9657,14.6453,14.9199,245200.0],["2016-04-19",14.9809,15.0725,14.9123,15.0343,212000.0],["2016-04-20",15.103,15.1869,14.9428,15.164,209400.0],["2016-04-21",15.164,15.2479,15.0114,15.1716,569700.0],["2016-04-22",15.2021,15.3928,15.1487,15.3623,607500.0],["2016-04-25",15.3623,15.3623,15.0801,15.286,1055900.0],["2016-04-26",15.3394,15.5606,15.1793,15.431,478500.0],["2016-04-27",15.0114,15.7132,14.6834,15.4462,548100.0],["2016-04-28",15.3928,15.5378,15.2555,15.3242,589800.0],["2016-04-29",15.3318,15.5835,15.2326,15.3547,444000.0],["2016-05-02",15.4386,15.5988,15.2174,15.4233,384000.0],["2016-05-03",14.8131,15.0572,14.6834,14.958,2263400.0],["2016-05-04",14.9199,15.1106,14.7979,15.0267,2109400.0],["2016-05-05",15.042,15.0954,14.8741,14.9199,910000.0],["2016-05-06",14.8131,14.9886,14.8131,14.9428,355200.0],["2016-05-09",14.9733,15.0114,14.7674,14.9199,434500.0],["2016-05-10",14.9886,15.1945,14.9504,15.0725,598600.0],["2016-05-11",15.0191,15.1716,14.9199,14.9504,504800.0],["2016-05-12",15.0038,15.1335,14.8665,15.0343,1174900.0],["2016-05-13",15.0114,15.1182,14.7521,14.8665,661900.0],["2016-05-16",14.897,15.042,14.8589,14.9428,986400.0],["2016-05-17",14.9199,15.0648,14.714,14.7216,515100.0],["2016-05-18",14.7216,15.164,14.7216,15.0648,2035900.0],["2016-05-19",14.9657,15.1487,14.7292,14.8284,682400.0],["2016-05-20",14.9123,15.0648,14.8589,14.8741,1228900.0],["2016-05-23",14.8589,15.1564,14.8589,14.9886,1409700.0],["2016-05-24",15.1259,15.3394,15.0572,15.2098,1222700.0],["2016-05-25",15.2555,15.5683,15.225,15.4767,909800.0],["2016-05-26",15.4615,15.4767,15.2784,15.3166,532500.0],["2016-05-27",15.3394,15.4386,15.2326,15.4386,1443100.0],["2016-05-31",15.4462,15.4996,15.3013,15.3547,594300.0],["2016-06-01",15.2479,15.4462,15.1411,15.4233,824300.0],["2016-06-02",15.3852,15.4462,15.2937,15.4462,582300.0],["2016-06-03",15.2555,15.4462,14.836,14.9962,823900.0],["2016-06-06",14.9962,15.2937,14.9352,15.225,663700.0],["2016-06-07",15.2021,15.2021,15.0038,15.0343,543000.0],["2016-06-08",15.0038,15.103,14.9657,15.042,608800.0],["2016-06-09",14.9886,15.0496,14.836,14.9886,644800.0],["2016-06-10",14.775,14.897,14.6758,14.7826,489900.0],["2016-06-13",14.7061,14.8439,14.4917,14.507,496300.0],["2016-06-14",14.4917,14.6448,14.2314,14.2774,460800.0],["2016-06-15",14.3003,14.5683,14.2314,14.3309,458500.0],["2016-06-16",14.2467,14.3462,14.1089,14.2161,677200.0],["2016-06-17",14.262,14.4381,14.2161,14.3309,751900.0],["2016-06-20",14.53,14.775,14.3769,14.4611,530300.0],["2016-06-21",14.507,14.6831,14.3616,14.6678,628400.0],["2016-06-22",14.6831,14.7826,14.53,14.5836,457600.0],["2016-06-23",14.7826,15.0199,14.6678,15.0046,507900.0],["2016-06-24",14.2238,14.308,13.7644,13.7797,4929900.0],["2016-06-27",13.5577,13.5577,13.0678,13.1673,2559800.0],["2016-06-28",13.397,13.5118,13.2362,13.4199,1232900.0],["2016-06-29",13.5348,13.7721,13.5042,13.7491,1027900.0],["2016-06-30",13.841,14.0018,13.6802,14.0018,676200.0],["2016-07-01",13.9099,13.9941,13.6802,13.7491,454100.0],["2016-07-05",13.5654,13.8716,13.4276,13.5654,546200.0],["2016-07-06",13.4199,13.7721,13.3357,13.6649,721200.0],["2016-07-07",13.7109,14.0094,13.7032,13.8869,547800.0],["2016-07-08",14.086,14.2927,13.9941,14.1778,509600.0],["2016-07-11",14.2697,14.4534,14.2085,14.308,470100.0],["2016-07-12",14.4994,14.6295,14.4764,14.484,712700.0],["2016-07-13",14.4994,14.6984,14.1931,14.484,477800.0],["2016-07-14",14.6754,14.8362,14.5836,14.6907,421800.0],["2016-07-15",14.7979,14.8209,14.6448,14.7367,286000.0],["2016-07-18",14.6984,14.7826,14.6295,14.729,425800.0],["2016-07-19",14.6448,14.8592,14.6448,14.6525,293600.0],["2016-07-20",14.6907,14.7367,14.5989,14.6525,230600.0],["2016-07-21",14.6142,14.7137,14.484,14.5147,316000.0],["2016-07-22",14.5453,14.7214,14.3922,14.6984,302700.0],["2016-07-25",14.6372,14.7061,14.5147,14.5147,236000.0],["2016-07-26",14.4994,14.6678,14.4687,14.6678,289600.0],["2016-07-27",14.9204,14.951,14.6678,14.8592,378000.0],["2016-07-28",14.8745,14.9587,14.7137,14.8898,376300.0],["2016-07-29",14.8592,14.9281,14.7137,14.729,500200.0],["2016-08-01",14.7596,14.8209,14.6142,14.6295,287200.0],["2016-08-02",14.5836,14.6295,14.3769,14.4764,262600.0],["2016-08-03",14.4381,14.6142,14.4381,14.6142,181100.0],["2016-08-04",14.5683,14.7061,14.5683,14.6601,261600.0],["2016-08-05",14.8209,15.2113,14.7367,15.196,294200.0],["2016-08-08",15.2266,15.2955,15.0429,15.1271,252700.0],["2016-08-09",15.1424,15.2802,15.1194,15.2726,303300.0],["2016-08-10",15.2649,15.2802,15.0199,15.0812,321100.0],["2016-08-11",15.1118,15.1883,15.0276,15.1348,198000.0],["2016-08-12",15.0965,15.173,14.9204,15.1654,259800.0],["2016-08-15",15.1577,15.2802,15.1577,15.2266,182600.0],["2016-08-16",15.196,15.196,15.0276,15.1194,276600.0],["2016-08-17",15.0735,15.2037,15.0046,15.1041,299600.0],["2016-08-18",15.1194,15.2113,15.0123,15.1807,214500.0],["2016-08-19",15.1807,15.2037,15.0276,15.1577,364900.0],["2016-08-22",15.2037,15.3338,15.1194,15.3261,414600.0],["2016-08-23",15.3568,15.4027,15.2726,15.2879,264200.0],["2016-08-24",15.3185,15.4027,15.2496,15.3874,439100.0],["2016-08-25",15.3261,15.4869,15.3261,15.4792,276300.0],["2016-08-26",15.4716,15.7089,15.4333,15.6783,719000.0],["2016-08-29",15.6783,15.908,15.663,15.8391,494300.0],["2016-08-30",15.8544,16.0764,15.8544,16.0764,484200.0],["2016-08-31",16.0687,16.0764,15.8926,16.0611,569200.0],["2016-09-01",16.0764,16.1759,15.8238,15.9539,311700.0],["2016-09-02",15.9998,16.1223,15.862,16.107,362300.0],["2016-09-06",16.1453,16.1529,15.8161,15.9003,296300.0],["2016-09-07",15.8391,16.0764,15.8314,16.0611,369200.0],["2016-09-08",16.0458,16.1147,15.9769,16.0458,325900.0],["2016-09-09",16.0075,16.13,15.9386,15.9462,312600.0],["2016-09-12",15.862,16.13,15.7166,16.0764,505800.0],["2016-09-13",15.8919,15.9534,15.7229,15.8382,378000.0],["2016-09-14",15.8151,15.9381,15.646,15.6537,310300.0],["2016-09-15",15.6537,15.9457,15.6537,15.9073,350100.0],["2016-09-16",15.8919,15.8919,15.6845,15.7306,620400.0],["2016-09-19",15.792,15.8996,15.6076,15.6845,406600.0],["2016-09-20",15.7152,15.7767,15.5846,15.5922,249000.0],["2016-09-21",15.6614,15.8228,15.5769,15.7844,629900.0],["2016-09-22",15.8382,16.0226,15.7613,16.0226,408400.0],["2016-09-23",15.915,16.1609,15.7997,15.9842,345200.0],["2016-09-26",15.8843,15.8919,15.6307,15.6383,335200.0],["2016-09-27",15.5692,15.8228,15.4616,15.8074,380000.0],["2016-09-28",15.8305,16.0456,15.7767,16.038,469300.0],["2016-09-29",16.061,16.1609,15.7844,15.8074,355500.0],["2016-09-30",15.8074,16.2224,15.7613,16.1532,449000.0],["2016-10-03",16.0072,16.1609,15.8766,15.9534,360100.0],["2016-10-04",15.9534,16.1148,15.915,15.9918,318400.0],["2016-10-05",16.0226,16.3453,16.0226,16.2839,369900.0],["2016-10-06",16.6066,16.8986,16.33,16.4529,519400.0],["2016-10-07",16.4376,16.5298,16.2685,16.4837,363500.0],["2016-10-10",16.5836,16.7296,16.5836,16.7142,423800.0],["2016-10-11",16.6911,16.7603,16.3838,16.4913,235600.0],["2016-10-12",16.5144,16.5913,16.4299,16.4683,219400.0],["2016-10-13",16.3453,16.3453,15.9842,16.1686,343300.0],["2016-10-14",16.3453,16.4837,16.207,16.2301,339900.0],["2016-10-17",16.1993,16.3069,16.1455,16.1993,208000.0],["2016-10-18",16.3915,16.4452,16.1302,16.1532,224700.0],["2016-10-19",16.1993,16.3914,16.184,16.3069,371400.0],["2016-10-20",16.2992,16.3761,16.1455,16.2147,179600.0],["2016-10-21",16.0687,16.2378,15.8919,16.1302,254600.0],["2016-10-24",16.2839,16.3914,16.2685,16.3684,525900.0],["2016-10-25",16.33,16.4068,16.207,16.3761,493400.0],["2016-10-26",16.3684,16.4529,16.207,16.353,392200.0],["2016-10-27",16.0226,16.4913,15.5692,16.3838,600800.0],["2016-10-28",16.3684,16.4222,16.1916,16.3684,491700.0],["2016-10-31",16.4606,16.6527,16.3684,16.5759,739500.0],["2016-11-01",16.5989,16.6681,16.4683,16.5759,828400.0],["2016-11-02",16.5375,16.5989,16.207,16.2608,341400.0],["2016-11-03",16.3761,16.476,16.2224,16.2762,285600.0],["2016-11-04",16.2839,16.4452,16.1455,16.3453,528500.0],["2016-11-07",16.6988,16.8756,16.6374,16.8064,464400.0],["2016-11-08",16.7911,16.9447,16.6988,16.8986,613300.0],["2016-11-09",16.9909,17.8592,16.9678,17.7824,735300.0],["2016-11-10",17.8746,18.7122,17.8285,18.474,815200.0],["2016-11-11",18.4048,19.1426,18.3818,19.1272,674300.0],["2016-11-14",19.2117,19.911,19.1503,19.6574,548800.0],["2016-11-15",19.5499,20.0494,19.1426,19.9725,790500.0],["2016-11-16",19.7958,19.9648,19.7035,19.8726,633800.0],["2016-11-17",20.0263,20.2415,19.8572,20.1877,477600.0],["2016-11-18",20.2107,20.4182,20.1569,20.3875,749600.0],["2016-11-21",20.5181,20.5181,20.0263,20.326,406500.0],["2016-11-22",20.4105,20.8178,20.3106,20.7871,401200.0],["2016-11-23",20.7102,20.9638,20.618,20.887,352500.0],["2016-11-25",20.8639,20.8639,20.741,20.8178,169600.0],["2016-11-28",20.7103,20.8255,20.4259,20.4874,416900.0],["2016-11-29",20.2261,20.7179,20.2107,20.5873,555000.0],["2016-11-30",20.9408,21.1329,20.7717,20.887,599600.0],["2016-12-01",20.91,21.2021,20.8563,21.1483,476600.0],["2016-12-02",21.0561,21.2789,20.7564,21.2174,784300.0],["2016-12-05",21.3327,21.9244,21.3327,21.9014,988300.0],["2016-12-06",21.9014,22.2702,21.7477,22.2626,720300.0],["2016-12-07",22.2856,22.47,22.0397,22.4624,726800.0],["2016-12-08",22.6237,23.2231,22.5546,22.9849,738200.0],["2016-12-09",23.0694,23.1386,22.7697,23.0387,562000.0],["2016-12-12",22.9695,23.0771,22.1703,22.2933,725600.0],["2016-12-13",22.4012,22.6169,22.2779,22.5938,563800.0],["2016-12-14",22.3935,22.7402,22.2471,22.3703,564000.0],["2016-12-15",22.3318,22.7248,22.0005,22.4628,792900.0],["2016-12-16",22.432,22.7788,22.1392,22.2085,2849500.0],["2016-12-19",22.2394,22.4474,21.9311,22.1854,577800.0],["2016-12-20",22.4089,22.8019,21.9234,22.7325,518200.0],["2016-12-21",22.7711,22.8712,22.6324,22.7171,409700.0],["2016-12-22",22.6478,22.8327,22.5861,22.6632,336500.0],["2016-12-23",22.7402,22.7633,22.5091,22.7094,278100.0],["2016-12-27",22.825,23.0099,22.7248,22.9868,312600.0],["2016-12-28",23.0639,23.1641,22.7094,22.8481,484900.0],["2016-12-29",22.8712,23.0331,22.5707,22.7402,383900.0],["2016-12-30",22.7865,22.8712,22.6478,22.825,418400.0],["2017-01-03",23.2642,23.48,22.6246,22.8789,506700.0],["2017-01-04",22.825,23.2334,22.6246,23.0408,603500.0],["2017-01-05",22.9175,23.087,22.4551,22.7402,393600.0],["2017-01-06",22.8404,22.9021,22.5245,22.5553,522900.0],["2017-01-09",22.3704,22.3704,21.8386,21.9157,822400.0],["2017-01-10",22.0467,22.4397,21.9234,22.3703,710400.0],["2017-01-11",22.3781,22.5784,22.0467,22.5707,508100.0],["2017-01-12",22.5014,22.5014,21.6614,21.9003,482200.0],["2017-01-13",22.0621,22.563,21.9851,22.1084,386000.0],["2017-01-17",21.8772,21.8926,21.4071,21.4302,422000.0],["2017-01-18",21.5612,21.6152,21.3686,21.5535,469700.0],["2017-01-19",21.6537,21.6537,21.3069,21.3532,291000.0],["2017-01-20",21.3532,21.6845,21.3532,21.4996,489800.0],["2017-01-23",21.4225,21.5458,21.2299,21.4456,301000.0],["2017-01-24",21.5458,22.0159,21.4765,21.9388,393400.0],["2017-01-25",22.5476,22.6324,21.5381,22.3472,599100.0],["2017-01-26",22.3935,22.4474,22.1931,22.3241,574700.0],["2017-01-27",22.3935,22.4397,22.0467,22.0467,369000.0],["2017-01-30",21.8926,21.9619,21.3532,21.4919,446700.0],["2017-01-31",21.3917,21.7539,21.2992,21.6768,315700.0],["2017-02-01",21.9928,22.2162,21.5766,21.6306,365600.0],["2017-02-02",21.4765,21.6229,21.2607,21.384,224500.0],["2017-02-03",21.7231,21.9696,21.6075,21.9542,299900.0],["2017-02-06",21.8001,21.9851,21.7231,21.8309,252400.0],["2017-02-07",21.9465,21.9851,21.646,21.8695,366700.0],["2017-02-08",21.7153,21.9003,21.4379,21.6537,876100.0],["2017-02-09",21.7076,22.0544,21.6229,21.9234,363500.0],["2017-02-10",22.1315,22.1931,21.8001,21.9311,285000.0],["2017-02-13",22.0698,22.2625,21.6075,21.9619,411000.0],["2017-02-14",21.9928,22.3781,21.7616,22.1623,423800.0],["2017-02-15",22.2856,22.3472,22.1161,22.1623,240100.0],["2017-02-16",22.1546,22.3472,21.8926,22.3472,368100.0],["2017-02-17",22.2625,22.4705,22.0236,22.4397,389200.0],["2017-02-21",22.563,22.6632,22.4166,22.6401,385700.0],["2017-02-22",22.5707,22.7402,22.4628,22.7171,318500.0],["2017-02-23",22.7634,22.7788,22.4551,22.7325,340500.0],["2017-02-24",22.4012,22.6015,22.3472,22.5938,275900.0],["2017-02-27",22.5707,22.7325,22.4089,22.7171,240700.0],["2017-02-28",22.6246,22.6478,22.2625,22.2625,339800.0],["2017-03-01",22.7634,22.9945,22.6324,22.7711,648600.0],["2017-03-02",22.7865,22.7942,22.2162,22.2471,227600.0],["2017-03-03",22.3549,22.5553,22.2162,22.4705,215800.0],["2017-03-06",22.2548,22.3472,22.0236,22.2239,203600.0],["2017-03-07",22.2471,22.4551,22.0544,22.2085,233400.0],["2017-03-08",22.4397,22.6246,21.8926,21.908,262800.0],["2017-03-09",21.9157,22.2702,21.9003,22.0698,325000.0],["2017-03-10",22.2008,22.2008,21.8232,21.9928,513000.0],["2017-03-13",21.9928,22.6344,21.9541,22.4643,641100.0],["2017-03-14",22.3097,22.3097,21.8536,22.2092,334200.0],["2017-03-15",22.3174,22.5339,22.0623,22.1164,424900.0],["2017-03-16",22.2092,22.4411,22.1164,22.2479,306800.0],["2017-03-17",22.2015,22.4643,22.0546,22.3561,2950200.0],["2017-03-20",22.2711,22.3484,22.0546,22.2169,324900.0],["2017-03-21",22.3715,22.4179,20.5008,20.5163,1130100.0],["2017-03-22",20.3462,20.8641,20.0524,20.3462,633400.0],["2017-03-23",20.3076,20.8255,20.1839,20.4931,505400.0],["2017-03-24",20.5704,20.7327,20.2844,20.5472,399200.0],["2017-03-27",20.0602,20.524,19.7664,20.439,300400.0],["2017-03-28",20.3694,20.9646,19.55,20.8719,318500.0],["2017-03-29",20.8332,20.9028,20.5781,20.725,178800.0],["2017-03-30",20.7714,21.614,20.7714,21.6062,371900.0],["2017-03-31",21.5289,21.6835,21.3589,21.4052,647600.0],["2017-04-03",21.4207,21.5676,20.7868,20.8564,453400.0],["2017-04-04",20.8023,21.0187,20.6941,20.7714,419200.0],["2017-04-05",20.9955,21.1502,20.3075,20.3307,379900.0],["2017-04-06",20.3771,20.7868,20.1993,20.7559,287400.0],["2017-04-07",20.6245,20.7405,20.4312,20.6322,311300.0],["2017-04-10",20.8332,20.8719,20.3153,20.4699,242100.0],["2017-04-11",20.323,20.7482,20.2766,20.725,218700.0],["2017-04-12",20.6786,20.8177,20.2766,20.3462,199100.0],["2017-04-13",20.238,20.3694,19.8128,19.8128,251700.0],["2017-04-17",19.9442,20.2302,19.7278,20.2071,282600.0],["2017-04-18",20.1916,21.0883,19.9442,20.2457,390900.0],["2017-04-19",20.4312,20.7868,20.4312,20.64,278600.0],["2017-04-20",20.8487,21.0729,20.1066,21.0419,406100.0],["2017-04-21",21.0265,21.1424,20.5858,20.8873,432100.0],["2017-04-24",21.4207,21.7608,21.2275,21.3898,324700.0],["2017-04-25",21.6449,21.7918,21.3975,21.5212,301800.0],["2017-04-26",20.9492,21.9077,20.9414,21.7918,407500.0],["2017-04-27",21.9232,21.9232,21.5599,21.815,453000.0],["2017-04-28",21.784,21.8768,21.1347,21.1424,307600.0],["2017-05-01",21.2429,21.4903,21.0265,21.4052,377400.0],["2017-05-02",21.4053,21.4053,20.8023,20.9646,277600.0],["2017-05-03",21.2661,21.3125,20.9646,21.2893,251200.0],["2017-05-04",21.5521,21.7531,21.3511,21.5831,409300.0],["2017-05-05",21.6681,21.6681,21.3821,21.5985,389300.0],["2017-05-08",21.5599,21.6294,21.3125,21.4826,492700.0],["2017-05-09",21.4903,21.7145,21.1965,21.3434,366700.0],["2017-05-10",21.297,21.4284,21.1192,21.3821,185900.0],["2017-05-11",21.2352,21.3202,20.7946,21.0728,261900.0],["2017-05-12",20.9337,21.1424,20.7095,21.127,402500.0],["2017-05-15",21.1733,21.5599,21.1733,21.498,334500.0],["2017-05-16",21.498,21.6604,21.2506,21.6294,274000.0],["2017-05-17",21.011,21.2584,20.1993,20.3539,528200.0],["2017-05-18",20.323,20.7018,20.323,20.4467,382000.0],["2017-05-19",20.4235,20.7095,20.238,20.2612,410100.0],["2017-05-22",20.3153,20.4622,20.1684,20.4235,213800.0],["2017-05-23",20.439,20.8487,20.2071,20.7404,211600.0],["2017-05-24",20.7404,20.8487,20.5317,20.7946,457600.0],["2017-05-25",20.8796,21.0342,20.6554,20.7714,188800.0],["2017-05-26",20.7791,20.7791,20.3771,20.524,197300.0],["2017-05-30",20.3771,20.4622,20.0138,20.2148,249800.0],["2017-05-31",20.2921,20.2921,19.72,19.921,619000.0],["2017-06-01",20.0447,20.3153,19.7355,20.3075,540000.0],["2017-06-02",20.0911,20.3617,19.9442,20.0602,796900.0],["2017-06-05",20.0988,20.3462,19.9829,19.9906,255400.0],["2017-06-06",19.7587,19.9674,19.6273,19.7896,301100.0],["2017-06-07",19.8205,20.122,19.7896,19.9983,259800.0],["2017-06-08",20.0138,20.9801,19.8669,20.5549,364000.0],["2017-06-09",20.7636,21.4594,20.6168,21.3975,435300.0],["2017-06-12",21.3898,21.8304,21.096,21.3898,621400.0],["2017-06-13",21.4906,22.0645,21.4673,21.7543,1365900.0],["2017-06-14",21.5527,21.731,21.3433,21.7,711400.0],["2017-06-15",21.4984,22.0102,21.4829,21.731,385700.0],["2017-06-16",21.5992,21.8939,21.4906,21.8629,1777100.0],["2017-06-19",21.9947,22.1576,21.3355,21.4984,487200.0],["2017-06-20",21.4131,21.4518,21.1649,21.2114,260200.0],["2017-06-21",21.2735,21.2735,20.8624,20.9012,283900.0],["2017-06-22",20.8469,21.2347,20.5832,20.7616,272600.0],["2017-06-23",20.8702,21.2347,20.4591,20.5367,515900.0],["2017-06-26",20.591,20.8934,20.4591,20.7073,227500.0],["2017-06-27",20.7538,21.0563,20.6065,20.9477,718600.0],["2017-06-28",21.0563,21.4441,20.9865,21.3122,336200.0],["2017-06-29",21.7233,21.9482,21.2812,21.6923,304000.0],["2017-06-30",21.7465,21.7931,21.4363,21.5604,327500.0],["2017-07-03",21.669,22.0955,21.6147,21.9559,197900.0],["2017-07-05",21.9792,22.1653,21.638,22.0723,460300.0],["2017-07-06",22.018,22.0258,21.5837,21.6535,409800.0],["2017-07-07",21.7776,22.049,21.5061,21.9017,253500.0],["2017-07-10",21.8551,21.9559,21.6225,21.6457,368300.0],["2017-07-11",21.5992,21.7776,21.4208,21.6457,315600.0],["2017-07-12",21.5759,21.7931,21.4751,21.6457,159000.0],["2017-07-13",21.6302,21.7698,21.5139,21.6612,197600.0],["2017-07-14",21.4518,21.8784,21.2114,21.7233,352700.0],["2017-07-17",21.669,21.8629,21.5371,21.8008,277000.0],["2017-07-18",21.638,21.9172,21.4829,21.9094,346900.0],["2017-07-19",21.9172,22.1343,21.8086,21.9249,196600.0],["2017-07-20",21.9249,22.2584,21.7931,22.1421,954900.0],["2017-07-21",22.2662,22.2662,21.8319,22.0102,410900.0],["2017-07-24",21.9947,22.1731,21.9249,22.0645,253500.0],["2017-07-25",22.4833,22.4833,22.1421,22.3748,401400.0],["2017-07-26",22.4523,22.4911,22.0257,22.1498,508700.0],["2017-07-27",22.2429,22.5066,21.8008,21.8784,414000.0],["2017-07-28",21.7853,21.8008,21.3665,21.3975,364600.0],["2017-07-31",21.4363,21.6535,21.32,21.5294,258600.0],["2017-08-01",21.7776,21.7931,21.5371,21.6612,173900.0],["2017-08-02",21.6612,21.8086,21.3976,21.7388,265300.0],["2017-08-03",21.669,21.7543,21.4518,21.5371,152000.0],["2017-08-04",21.7155,21.7698,21.4131,21.4286,446900.0],["2017-08-07",21.4286,21.4286,21.2037,21.2192,354300.0],["2017-08-08",21.1261,21.6845,21.0796,21.1416,746500.0],["2017-08-09",20.9245,21.0563,20.7383,20.7616,394200.0],["2017-08-10",20.6142,20.6142,20.1799,20.1799,373700.0],["2017-08-11",20.2885,20.4203,19.9085,20.0093,338400.0],["2017-08-14",20.3118,20.6608,20.2652,20.6375,252800.0],["2017-08-15",20.8004,20.8469,20.3971,20.4281,334700.0],["2017-08-16",20.9012,20.9012,20.4514,20.6375,648300.0],["2017-08-17",20.6142,20.684,19.9473,19.9705,451400.0],["2017-08-18",19.7456,20.1334,19.7456,20.0326,317800.0],["2017-08-21",19.9473,20.1489,19.6526,19.9318,314400.0],["2017-08-22",20.1101,20.211,20.0171,20.0791,303700.0],["2017-08-23",19.8697,20.3428,19.8697,20.2032,317000.0],["2017-08-24",20.3273,20.3506,20.0946,20.2652,282300.0],["2017-08-25",20.2885,20.5289,20.273,20.4359,196800.0],["2017-08-28",20.5057,20.5134,20.1877,20.3428,256400.0],["2017-08-29",20.0248,20.242,19.8775,20.1179,297200.0],["2017-08-30",20.1799,20.3506,20.1179,20.1954,198900.0],["2017-08-31",20.2963,20.3738,20.1567,20.2497,232900.0],["2017-09-01",20.2885,20.4746,20.242,20.3661,136500.0],["2017-09-05",20.242,20.242,19.6603,19.7534,213600.0],["2017-09-06",19.8542,19.924,19.6215,19.6991,115600.0],["2017-09-07",19.6836,19.6836,18.9778,19.1329,389600.0],["2017-09-08",19.0864,19.4587,19.0864,19.2725,348400.0],["2017-09-11",19.5207,19.9085,19.4819,19.7921,406700.0],["2017-09-12",19.9085,20.3505,19.9085,20.304,288000.0],["2017-09-13",20.2652,20.4436,20.2265,20.3118,399000.0],["2017-09-14",20.3896,20.4208,19.9614,20.0393,220100.0],["2017-09-15",20.0471,20.2651,19.9926,20.2261,792600.0],["2017-09-18",20.2806,20.6232,20.1483,20.5298,275000.0],["2017-09-19",20.4908,20.8723,20.3818,20.6699,326400.0],["2017-09-20",20.6154,21.1526,20.4908,20.9969,455000.0],["2017-09-21",21.0202,21.0436,20.8334,20.8957,418200.0],["2017-09-22",20.8022,20.9112,20.7555,20.8256,613700.0],["2017-09-25",20.8334,20.9735,20.7244,20.8256,453000.0],["2017-09-26",20.9346,21.0747,20.8022,21.0514,962200.0],["2017-09-27",21.3161,22.0401,20.0159,21.7754,717600.0],["2017-09-28",21.861,22.118,21.6431,22.0946,260500.0],["2017-09-29",22.1413,22.4683,21.9934,22.2192,458100.0],["2017-10-02",22.1958,22.5384,22.0635,22.5384,431500.0],["2017-10-03",22.5617,22.5773,22.1024,22.4761,411900.0],["2017-10-04",22.3982,22.4683,21.9934,22.0712,331600.0],["2017-10-05",22.1569,22.3904,22.1102,22.2269,248700.0],["2017-10-06",22.2659,22.4216,22.0946,22.1958,337300.0],["2017-10-09",22.1958,22.2269,21.9856,22.1335,322100.0],["2017-10-10",22.188,22.3593,21.9934,22.3048,340100.0],["2017-10-11",22.2892,22.3827,22.0946,22.1491,241100.0],["2017-10-12",22.2114,22.3126,22.009,22.0323,261200.0],["2017-10-13",21.9856,22.1958,21.7365,21.8922,242800.0],["2017-10-16",21.9778,22.3593,21.9233,22.2192,190400.0],["2017-10-17",22.2192,22.3904,21.682,21.7131,217400.0],["2017-10-18",21.8377,22.0168,21.7754,21.97,183000.0],["2017-10-19",21.7443,22.2036,21.682,22.1024,308300.0],["2017-10-20",22.4372,22.4372,22.118,22.2192,184800.0],["2017-10-23",22.2503,22.2503,21.8065,21.8299,200700.0],["2017-10-24",21.9934,22.2269,21.9934,22.1257,246400.0],["2017-10-25",21.9233,22.4839,21.752,22.3359,660400.0],["2017-10-26",22.2503,22.3749,21.7832,21.97,475100.0],["2017-10-27",21.9934,21.9934,21.6664,21.9155,360600.0],["2017-10-30",21.7443,21.8221,21.1214,21.2616,348700.0],["2017-10-31",21.3628,21.5808,21.2382,21.3472,390600.0],["2017-11-01",21.5963,21.6431,20.8334,21.0436,375000.0],["2017-11-02",21.0436,21.3628,20.849,21.3161,225000.0],["2017-11-03",21.2226,21.3472,21.0903,21.246,267200.0],["2017-11-06",21.1915,21.3394,21.0592,21.1604,159800.0],["2017-11-07",21.1993,21.2071,20.4363,20.5298,307300.0],["2017-11-08",20.4363,20.4986,20.2417,20.3741,228500.0],["2017-11-09",20.2495,20.5609,20.0549,20.2651,299900.0],["2017-11-10",20.3585,20.6076,20.2495,20.413,270400.0],["2017-11-13",20.2339,20.6076,20.1716,20.5375,646000.0],["2017-11-14",20.3585,20.5142,20.2651,20.413,481200.0],["2017-11-15",20.2261,20.6388,20.1794,20.4753,367700.0],["2017-11-16",20.6154,20.8879,20.5453,20.7633,638200.0],["2017-11-17",20.631,21.0514,20.4675,21.0125,623600.0],["2017-11-20",21.0436,21.3161,20.9969,21.3005,211100.0],["2017-11-21",21.3628,21.4562,20.849,21.4562,684400.0],["2017-11-22",21.4484,21.6353,21.4173,21.4406,188600.0],["2017-11-24",21.5107,21.5107,21.0825,21.1137,142200.0],["2017-11-27",21.1214,21.3316,21.1214,21.1915,283900.0],["2017-11-28",21.2927,22.0635,20.8879,22.0012,442000.0],["2017-11-29",22.1257,22.8965,22.1257,22.8653,1016600.0],["2017-11-30",22.9665,23.021,22.3437,22.3749,586900.0],["2017-12-01",22.3827,22.4449,21.3005,22.2114,364900.0],["2017-12-04",22.6396,23.0444,22.3904,22.6006,272200.0],["2017-12-05",22.7563,22.7641,22.1569,22.1647,431800.0],["2017-12-06",22.1257,22.2737,21.9311,21.9545,219400.0],["2017-12-07",21.9467,22.1491,21.7988,21.9389,230400.0],["2017-12-08",22.1102,22.1102,21.752,21.8844,474800.0],["2017-12-11",21.9,21.9856,21.5574,21.6119,255300.0],["2017-12-12",21.682,21.9467,21.6742,21.7287,505900.0],["2017-12-13",21.7598,22.118,21.5886,21.6664,268900.0],["2017-12-14",21.7133,21.8617,21.1976,21.3539,399500.0],["2017-12-15",21.3851,22.5571,21.3617,22.1587,1883400.0],["2017-12-18",22.4009,22.7525,22.2602,22.5024,257400.0],["2017-12-19",22.5415,22.5806,22.1196,22.2133,375000.0],["2017-12-20",22.5103,22.5103,21.9164,22.1665,246800.0],["2017-12-21",22.3774,22.604,22.1899,22.4712,280400.0],["2017-12-22",22.5181,22.5181,22.1743,22.2837,161300.0],["2017-12-26",22.268,22.4556,22.0493,22.1977,160000.0],["2017-12-27",22.2133,22.2524,21.9633,21.9946,370900.0],["2017-12-28",22.0961,22.1743,22.018,22.1743,178800.0],["2017-12-29",22.2446,22.3071,21.9868,21.9868,323400.0],["2018-01-02",22.1977,22.3384,21.7758,21.8852,586000.0],["2018-01-03",21.8696,22.0493,21.6898,21.8305,251900.0],["2018-01-04",22.0493,22.268,21.8383,21.893,464600.0],["2018-01-05",21.9868,22.1196,21.7445,21.9477,535200.0],["2018-01-08",21.9633,22.3462,21.768,22.0962,710800.0],["2018-01-09",22.3462,23.5416,22.3462,23.2213,1223000.0],["2018-01-10",23.1666,23.7291,23.1431,23.3697,543500.0],["2018-01-11",23.5338,24.1198,23.4947,24.0573,982500.0],["2018-01-12",24.1432,24.5105,24.026,24.112,354900.0],["2018-01-16",24.2136,24.3933,23.7526,23.9323,338300.0],["2018-01-17",24.0339,24.0729,23.7448,24.0495,281100.0],["2018-01-18",24.0573,24.2604,23.6979,23.7838,285600.0],["2018-01-19",23.7135,24.1745,23.7135,24.1745,345200.0],["2018-01-22",24.0964,24.4089,24.0651,24.3933,487100.0],["2018-01-23",24.3933,24.698,23.7057,24.6589,527200.0],["2018-01-24",24.7527,24.9636,24.4167,24.4167,599900.0],["2018-01-25",25.073,25.5575,24.9402,25.1355,1155300.0],["2018-01-26",25.2293,25.2293,24.6902,25.0652,336500.0],["2018-01-29",25.073,25.3465,24.9636,24.9871,792700.0],["2018-01-30",24.823,25.1434,24.7996,24.8464,277300.0],["2018-01-31",24.9246,25.0027,24.6902,24.7527,235100.0],["2018-02-01",24.6667,25.1902,24.4402,24.9011,1306900.0],["2018-02-02",24.9871,25.2527,23.8073,24.7839,311000.0],["2018-02-05",24.487,24.7683,23.5494,23.6276,438900.0],["2018-02-06",23.0025,24.0417,22.354,23.9948,590700.0],["2018-02-07",23.9557,24.2214,21.6664,24.1511,404400.0],["2018-02-08",24.2058,24.2136,23.2994,23.2994,386000.0],["2018-02-09",23.6744,23.9948,23.1353,23.7526,622100.0],["2018-02-12",23.8463,24.0651,23.4166,23.7369,567700.0],["2018-02-13",23.5963,23.901,23.5963,23.862,419700.0],["2018-02-14",23.7135,24.7996,23.5807,24.7292,526000.0],["2018-02-15",24.948,24.9793,24.573,24.7605,339900.0],["2018-02-16",24.6355,25.0887,24.6355,24.9246,445100.0],["2018-02-20",24.8152,25.0965,24.4401,24.5105,272700.0],["2018-02-21",24.5105,24.9558,24.5105,24.698,395400.0],["2018-02-22",24.8777,24.8777,24.323,24.3542,686100.0],["2018-02-23",24.5339,24.948,24.2839,24.948,538900.0],["2018-02-26",24.9636,25.034,24.6745,25.034,421300.0],["2018-02-27",24.9324,25.1277,24.3855,24.3933,666100.0],["2018-02-28",24.4948,24.7292,24.1354,24.1511,493400.0],["2018-03-01",24.0886,24.4792,23.651,24.1745,386200.0],["2018-03-02",23.9401,24.7371,22.8619,24.6667,324400.0],["2018-03-05",24.4323,24.9793,23.7448,24.9011,287300.0],["2018-03-06",24.9558,25.0808,24.5652,25.0808,420300.0],["2018-03-07",24.8386,25.4637,24.823,25.4012,558900.0],["2018-03-08",25.4637,25.5418,25.0418,25.2762,284100.0],["2018-03-09",25.5496,26.1044,25.3231,25.995,436500.0],["2018-03-12",25.9872,26.245,25.9481,26.0653,727800.0],["2018-03-13",25.9872,26.245,25.6668,25.8075,369600.0],["2018-03-14",26.0114,26.1055,25.4624,25.533,525200.0],["2018-03-15",25.6506,25.9173,25.4468,25.9016,527400.0],["2018-03-16",25.9094,26.2858,25.8232,26.0741,1521400.0],["2018-03-19",26.0584,26.1212,25.6193,26.0349,420400.0],["2018-03-20",26.0427,26.2153,25.8859,26.0271,548100.0],["2018-03-21",26.1055,26.3486,25.7448,26.082,498700.0],["2018-03-22",25.7055,26.0898,25.3448,25.3762,706900.0],["2018-03-23",25.4546,25.4624,24.1607,24.1999,883500.0],["2018-03-26",24.6469,24.9449,24.3097,24.9449,381600.0],["2018-03-27",25.1017,25.1017,24.1764,24.3567,350300.0],["2018-03-28",24.3489,24.8508,24.0588,24.8194,570400.0],["2018-03-29",24.89,25.039,24.7253,24.8194,431400.0],["2018-04-02",24.8429,25.0155,24.0901,24.3803,263100.0],["2018-04-03",24.5136,24.8586,24.3411,24.6469,560500.0],["2018-04-04",24.2862,24.9919,24.2862,24.9135,374900.0],["2018-04-05",25.1409,25.3134,24.7802,25.2429,426600.0],["2018-04-06",24.9684,25.1409,24.1921,24.4901,399100.0],["2018-04-09",24.6312,25.337,24.6234,24.7018,490500.0],["2018-04-10",25.0233,25.3213,24.741,25.2194,833800.0],["2018-04-11",25.0625,25.1252,24.8508,24.9762,359200.0],["2018-04-12",25.1723,25.682,25.1174,25.5487,412900.0],["2018-04-13",25.5879,25.6899,24.937,25.0547,367500.0],["2018-04-16",25.235,25.2978,24.9057,25.2272,464400.0],["2018-04-17",25.3527,25.3527,23.9333,24.7959,453000.0],["2018-04-18",24.9292,25.0547,24.6547,24.7645,303700.0],["2018-04-19",24.7253,25.2586,24.7253,25.2037,243200.0],["2018-04-20",25.1488,25.4781,25.1488,25.3997,525700.0],["2018-04-23",25.5801,25.7526,25.4311,25.7055,235500.0],["2018-04-24",25.8624,26.0898,25.5173,25.6977,369600.0],["2018-04-25",25.1958,25.7526,25.1331,25.486,459500.0],["2018-04-26",25.4468,25.7683,25.2037,25.4076,459700.0],["2018-04-27",25.384,25.6428,25.3134,25.5173,295200.0],["2018-04-30",25.5644,25.6742,25.039,25.039,278700.0],["2018-05-01",25.0233,25.2664,24.6312,25.1723,448800.0],["2018-05-02",25.1096,25.4389,24.9214,25.1331,233900.0],["2018-05-03",24.9919,25.0704,24.5371,24.8429,208700.0],["2018-05-04",24.7175,25.4625,24.6077,25.1958,226300.0],["2018-05-07",25.3291,25.5487,25.1017,25.3919,235000.0],["2018-05-08",25.3605,25.7683,25.3605,25.5409,231000.0],["2018-05-09",25.682,26.0192,25.533,25.8232,263000.0],["2018-05-10",25.8232,26.1133,25.682,26.0741,445800.0],["2018-05-11",25.98,26.4427,25.98,26.0663,336000.0],["2018-05-14",26.0898,26.129,25.6428,25.6977,346600.0],["2018-05-15",25.6193,26.1917,25.6193,25.8859,441100.0],["2018-05-16",25.9251,26.1761,25.7604,26.0114,315500.0],["2018-05-17",26.0114,26.2623,25.8702,26.2153,389300.0],["2018-05-18",26.3172,26.3172,25.9722,26.0035,655300.0],["2018-05-21",26.0506,26.4897,26.0506,26.2309,361800.0],["2018-05-22",26.2702,26.5211,26.1917,26.1996,201300.0],["2018-05-23",26.1055,26.3721,26.0271,26.1917,268800.0],["2018-05-24",26.1525,26.176,25.5879,26.0271,304400.0],["2018-05-25",25.9094,26.0427,25.7761,25.9094,538000.0],["2018-05-29",25.6585,25.6977,25.0468,25.2978,474800.0],["2018-05-30",25.4311,26.0584,25.4311,25.7918,465600.0],["2018-05-31",25.784,25.9722,25.3448,25.4546,597900.0],["2018-06-01",25.6036,25.9016,25.6036,25.7055,467200.0],["2018-06-04",25.8937,26.1447,25.6585,26.0663,323700.0],["2018-06-05",26.0427,26.0976,25.7055,26.0741,239500.0],["2018-06-06",26.1604,26.5446,26.129,26.5211,260800.0],["2018-06-07",26.5917,26.7407,26.3956,26.5446,337500.0],["2018-06-08",26.5446,26.8034,26.4819,26.576,296900.0],["2018-06-11",26.5917,26.7328,26.0584,26.2074,437700.0],["2018-06-12",26.2466,26.2466,25.7526,25.9016,316300.0],["2018-06-13",25.9094,26.2623,25.7212,25.9486,351400.0],["2018-06-14",26.0904,26.1219,25.6493,26.0983,470500.0],["2018-06-15",26.0589,26.2559,25.602,26.1219,715200.0],["2018-06-18",25.9486,26.2559,25.4602,26.051,265100.0],["2018-06-19",25.7753,26.3583,25.7596,26.2637,405800.0],["2018-06-20",26.374,26.5237,26.2637,26.2795,338700.0],["2018-06-21",26.3268,26.5237,25.9329,26.0353,457200.0],["2018-06-22",26.1219,26.2007,25.6808,25.7753,1240200.0],["2018-06-25",25.6887,25.7596,25.2082,25.5075,358000.0],["2018-06-26",24.7828,25.2081,24.6646,25.0506,605400.0],["2018-06-27",24.9482,25.2318,24.4283,24.4519,520800.0],["2018-06-28",24.4598,24.6725,24.3495,24.5622,506600.0],["2018-06-29",24.7591,24.9167,24.1447,24.1604,297600.0],["2018-07-02",24.0502,24.3968,23.9556,24.3889,391500.0],["2018-07-03",24.5149,24.6016,24.255,24.3574,181400.0],["2018-07-05",24.4992,24.5149,24.2628,24.3101,298400.0],["2018-07-06",24.3022,24.6331,24.058,24.5386,320900.0],["2018-07-09",24.6567,25.1215,24.6567,25.1057,382100.0],["2018-07-10",25.0979,25.153,24.3574,24.6095,578100.0],["2018-07-11",24.4125,24.6173,24.2865,24.3731,407000.0],["2018-07-12",24.4834,24.4834,23.8926,24.1289,385000.0],["2018-07-13",24.0895,24.0895,23.6799,23.6957,276700.0],["2018-07-16",23.7035,23.9714,23.7035,23.9084,219800.0],["2018-07-17",23.8611,24.0738,23.7823,23.7902,307100.0],["2018-07-18",23.8217,24.2077,23.7272,24.1762,239900.0],["2018-07-19",24.1132,24.3968,23.9635,24.3022,397500.0],["2018-07-20",24.2786,24.4519,24.0344,24.2707,501700.0],["2018-07-23",24.2156,24.8222,24.2156,24.6252,543600.0],["2018-07-24",24.6961,24.7276,24.0502,24.3259,338700.0],["2018-07-25",24.2943,24.2943,23.4199,24.0186,998100.0],["2018-07-26",23.8059,24.381,23.8059,23.9714,1191300.0],["2018-07-27",23.9635,24.0895,23.5775,23.8138,546100.0],["2018-07-30",23.8532,24.1289,23.7193,23.7508,677800.0],["2018-07-31",23.8138,23.8453,23.5381,23.6563,554100.0],["2018-08-01",23.8217,24.3416,23.7744,24.2944,557900.0],["2018-08-02",24.2156,24.704,24.1447,24.5858,284400.0],["2018-08-03",24.5701,24.7276,24.1919,24.2944,296000.0],["2018-08-06",24.3022,24.4204,24.1211,24.3101,409700.0],["2018-08-07",24.3968,24.6173,24.2786,24.2944,383700.0],["2018-08-08",24.3337,24.5858,24.2077,24.4598,240000.0],["2018-08-09",24.4362,24.507,24.1604,24.2392,279400.0],["2018-08-10",24.0817,24.3101,23.9399,24.1683,271700.0],["2018-08-13",24.1604,24.2235,23.932,23.9477,338100.0],["2018-08-14",23.9871,24.6095,23.9871,24.4913,261500.0],["2018-08-15",24.4204,24.6252,24.0974,24.1526,323500.0],["2018-08-16",24.2235,24.704,24.2235,24.4834,285300.0],["2018-08-17",24.4046,24.5937,24.3889,24.507,652600.0],["2018-08-20",24.4992,24.6804,24.3574,24.5464,287800.0],["2018-08-21",24.6095,24.9797,24.5386,24.7828,504200.0],["2018-08-22",24.7197,24.7591,24.5622,24.5858,308700.0],["2018-08-23",24.4992,24.5228,24.1368,24.2707,252600.0],["2018-08-24",24.3022,24.3968,24.0423,24.0501,321800.0],["2018-08-27",24.1919,24.3416,23.9871,24.0895,310300.0],["2018-08-28",24.1447,24.1447,23.8059,23.932,300100.0],["2018-08-29",23.9162,23.932,23.6642,23.7587,249200.0],["2018-08-30",23.6799,23.8768,23.4908,23.7429,272200.0],["2018-08-31",23.6248,23.9399,23.5617,23.9005,225600.0],["2018-09-04",23.8768,24.0974,23.7902,23.8926,378900.0],["2018-09-05",23.8847,24.0502,23.8532,23.9162,141900.0],["2018-09-06",23.8847,24.0659,23.7035,23.7193,196700.0],["2018-09-07",23.735,24.2156,23.5381,23.7193,214500.0],["2018-09-10",23.7981,24.0344,23.672,23.6957,238100.0],["2018-09-11",23.6563,23.9005,23.5224,23.735,184100.0],["2018-09-12",23.7035,23.7035,22.9394,22.963,330100.0],["2018-09-13",23.0343,23.1214,22.6463,22.7097,337100.0],["2018-09-14",22.7176,23.161,22.7017,23.1135,445800.0],["2018-09-17",23.1373,23.161,22.773,22.971,386000.0],["2018-09-18",23.2006,23.2006,22.8205,22.9235,384600.0],["2018-09-19",22.8522,23.3906,22.8522,23.2164,448800.0],["2018-09-20",23.2798,23.747,23.2798,23.549,384300.0],["2018-09-21",23.5015,23.6678,23.1452,23.1452,1806400.0],["2018-09-24",23.1452,23.1531,22.6701,22.773,858400.0],["2018-09-25",22.7334,22.8522,22.6859,22.7651,432300.0],["2018-09-26",22.7651,22.7809,22.3454,22.3771,581800.0],["2018-09-27",22.4167,22.4642,22.1633,22.195,491100.0],["2018-09-28",22.0604,22.3296,22.0287,22.0841,524400.0],["2018-10-01",22.2266,22.2821,21.8624,21.9099,404300.0],["2018-10-02",21.8466,22.1158,21.5615,21.7674,414600.0],["2018-10-03",21.8386,22.5751,21.7991,22.4404,377400.0],["2018-10-04",22.4008,22.868,22.2742,22.3375,564600.0],["2018-10-05",22.4009,22.5117,21.8545,21.9099,301700.0],["2018-10-08",21.8466,22.1316,21.7278,22.0366,622000.0],["2018-10-09",21.9733,22.1158,21.8307,21.8862,480000.0],["2018-10-10",21.8782,22.1475,21.6565,21.6645,402400.0],["2018-10-11",21.4982,21.7753,20.9201,20.9439,432400.0],["2018-10-12",20.9439,21.0627,19.8828,20.5084,553200.0],["2018-10-15",20.4688,20.7618,20.3817,20.5955,327900.0],["2018-10-16",20.7301,20.7301,20.2629,20.6905,320600.0],["2018-10-17",20.5876,20.936,20.2946,20.7538,233200.0],["2018-10-18",20.6826,20.8489,20.255,20.2708,218800.0],["2018-10-19",20.255,20.4846,19.9778,20.0412,307000.0],["2018-10-22",20.16,20.2075,19.4394,19.4711,429600.0],["2018-10-23",19.186,19.5819,18.8139,19.3602,334400.0],["2018-10-24",19.8987,19.9066,18.3704,18.4496,654100.0],["2018-10-25",18.3071,19.1148,18.0775,18.8376,803400.0],["2018-10-26",18.608,19.0356,18.4813,18.8297,503500.0],["2018-10-29",19.0435,19.8828,18.9643,19.6136,696800.0],["2018-10-30",19.5978,19.8274,19.4077,19.7165,401200.0],["2018-10-31",19.9541,19.9858,19.677,19.6928,562700.0],["2018-11-01",19.7799,19.9937,19.6057,19.8908,505600.0],["2018-11-02",19.9383,20.1204,19.7799,20.0174,468300.0],["2018-11-05",20.0016,20.1916,19.6453,20.057,585600.0],["2018-11-06",20.0333,20.0966,19.5899,20.0412,464300.0],["2018-11-07",20.0808,20.1837,19.5661,20.065,316600.0],["2018-11-08",19.9462,20.2787,19.9462,20.16,271600.0],["2018-11-09",20.3579,20.5242,20.1837,20.4609,480900.0],["2018-11-12",20.453,20.7063,20.3817,20.3817,297600.0],["2018-11-13",20.445,20.9122,20.4292,20.6747,520800.0],["2018-11-14",20.7934,20.9122,19.8749,19.9224,515400.0],["2018-11-15",19.8116,20.3579,19.7165,20.3342,591600.0],["2018-11-16",19.9937,20.4925,19.962,20.3342,585500.0],["2018-11-19",20.3025,20.5321,19.962,20.1362,362300.0],["2018-11-20",19.962,20.255,19.7403,19.8749,353100.0],["2018-11-21",19.9145,20.2946,19.6928,19.962,224300.0],["2018-11-23",19.7324,20.1045,19.7324,19.8432,148700.0],["2018-11-26",20.0095,20.3817,20.0016,20.2233,376100.0],["2018-11-27",20.1441,20.2867,19.8749,20.0254,241100.0],["2018-11-28",20.0333,20.35,19.6215,20.1837,495600.0],["2018-11-29",20.0174,20.1521,19.8353,20.0016,584500.0],["2018-11-30",19.9145,20.5242,19.9145,20.4688,396400.0],["2018-12-03",20.7301,20.7301,19.9937,20.2312,195900.0],["2018-12-04",20.1125,20.1758,18.7109,18.8218,351800.0],["2018-12-06",18.4892,18.9406,18.22,18.9326,698200.0],["2018-12-07",18.9881,19.2098,18.6476,18.8772,562700.0],["2018-12-10",18.893,18.893,18.2833,18.3942,435600.0],["2018-12-11",18.6397,18.8139,18.1408,18.1962,293700.0],["2018-12-12",18.4417,18.7901,18.1962,18.5288,405700.0],["2018-12-13",18.5368,18.5368,18.0185,18.0265,679600.0],["2018-12-14",17.8352,18.2577,17.3887,17.7235,344800.0],["2018-12-17",17.6438,18.0185,17.5242,17.5641,926100.0],["2018-12-18",17.6677,17.9946,17.0299,17.1256,797100.0],["2018-12-19",17.1017,17.301,16.3682,16.3921,1042800.0],["2018-12-20",16.3761,16.6951,16.3363,16.4479,1194100.0],["2018-12-21",16.5595,16.8625,16.2486,16.432,2531800.0],["2018-12-24",16.3044,16.6791,16.2725,16.3203,313600.0],["2018-12-26",16.3921,17.1017,16.129,17.0538,605200.0],["2018-12-27",16.7509,17.6917,16.3522,16.9582,497300.0],["2018-12-28",17.006,17.2771,16.8944,17.0538,610400.0],["2018-12-31",17.1096,17.2372,16.719,17.1096,458500.0],["2019-01-02",16.8944,17.5163,16.8944,17.4365,390200.0],["2019-01-03",17.3488,17.891,17.3409,17.6279,513600.0],["2019-01-04",17.899,18.2816,17.604,18.2258,440300.0],["2019-01-07",17.9627,18.5208,17.8352,18.3375,523700.0],["2019-01-08",18.4252,18.5288,18.0026,18.4172,472200.0],["2019-01-09",18.3933,18.6962,18.2737,18.6803,233600.0],["2019-01-10",18.5766,18.6643,18.3454,18.6006,287600.0],["2019-01-11",18.481,18.8876,18.3853,18.7839,505800.0],["2019-01-14",18.6484,19.1826,18.6006,19.0231,497400.0],["2019-01-15",18.9753,18.9753,18.473,18.8238,397800.0],["2019-01-16",18.9992,19.4537,18.8477,19.342,478300.0],["2019-01-17",19.2782,19.6211,19.2703,19.5334,523900.0],["2019-01-18",19.5254,19.8523,19.4297,19.6849,452500.0],["2019-01-22",19.6131,19.7965,19.3261,19.5493,719400.0],["2019-01-23",19.7407,20.7134,19.637,20.6974,1097600.0],["2019-01-24",20.7931,21.0721,20.6097,20.6815,623600.0],["2019-01-25",20.817,21.0642,20.4503,20.9844,431700.0],["2019-01-28",20.817,21.1598,20.6575,21.0402,616500.0],["2019-01-29",21.0323,21.096,20.817,20.8489,512500.0],["2019-01-30",20.8569,20.9525,20.6894,20.7851,331500.0],["2019-01-31",20.6336,20.7532,20.1234,20.5061,469600.0],["2019-02-01",20.53,20.9206,20.53,20.7771,280300.0],["2019-02-04",20.809,21.0721,20.6974,20.9446,401900.0],["2019-02-05",21.0323,21.2635,20.8648,21.1758,487200.0],["2019-02-06",21.12,21.8056,21.12,21.7817,718500.0],["2019-02-07",21.9173,22.1724,21.7418,22.1644,612700.0],["2019-02-08",22.1086,22.1804,21.8455,22.1564,346900.0],["2019-02-11",22.2202,22.4993,22.1166,22.4913,360900.0],["2019-02-12",22.6109,22.8102,22.3318,22.3717,521000.0],["2019-02-13",22.4514,22.5551,22.2362,22.5152,252100.0],["2019-02-14",22.3239,22.4594,22.1166,22.3478,349000.0],["2019-02-15",22.4594,22.8182,22.4275,22.8022,479200.0],["2019-02-19",22.6906,23.2886,22.6189,23.2726,589500.0],["2019-02-20",23.3284,23.5915,23.0892,23.456,895900.0],["2019-02-21",23.4719,23.751,23.1451,23.3683,437200.0],["2019-02-22",23.3683,23.4002,23.0414,23.1371,668100.0],["2019-02-25",23.161,23.5517,22.7145,22.7544,490600.0],["2019-02-26",22.7066,22.8182,22.2202,22.2282,438800.0],["2019-02-27",22.2601,22.4753,22.1803,22.4514,314300.0],["2019-02-28",22.4993,22.5312,22.0448,22.0767,458700.0],["2019-03-01",22.2122,22.4275,21.8854,22.2202,532400.0],["2019-03-04",22.1883,22.4116,21.8375,22.1006,468400.0],["2019-03-05",22.1086,22.1086,21.71,22.0049,224600.0],["2019-03-06",21.9491,22.0368,21.112,21.12,821700.0],["2019-03-07",21.0482,21.0881,20.5539,20.6336,611600.0],["2019-03-08",20.514,20.7373,20.4981,20.6416,321100.0],["2019-03-11",20.7054,20.9525,20.53,20.9127,348000.0],["2019-03-12",20.8967,21.1439,20.7931,20.9127,480100.0],["2019-03-13",21.0163,21.1997,20.8409,21.0243,503400.0],["2019-03-14",21.0564,21.1927,20.9361,21.1206,374500.0],["2019-03-15",21.0885,21.3853,21.0564,21.2329,763700.0],["2019-03-18",21.2329,21.5858,21.2329,21.3211,337300.0],["2019-03-19",21.4494,21.4494,20.5189,20.5671,496400.0],["2019-03-20",20.5751,20.7355,19.9574,20.0136,548200.0],["2019-03-21",19.9013,20.1259,19.6205,19.9735,802900.0],["2019-03-22",19.7569,19.8211,18.658,18.8986,1069200.0],["2019-03-25",18.8906,19.1473,18.6179,18.7783,510900.0],["2019-03-26",18.8425,19.428,18.8344,19.3879,516400.0],["2019-03-27",19.2676,19.8211,19.2114,19.6606,530700.0],["2019-03-28",19.6847,20.0537,19.6446,20.0296,368700.0],["2019-03-29",20.1981,20.2302,19.9414,19.9975,687300.0],["2019-04-01",20.182,20.7516,19.9815,20.6954,642500.0],["2019-04-02",20.559,20.8558,20.3184,20.6232,509800.0],["2019-04-03",20.8639,21.0243,20.6312,20.7516,391100.0],["2019-04-04",20.7435,21.3532,20.7435,21.1526,734300.0],["2019-04-05",21.1366,21.3371,20.9441,21.2168,608000.0],["2019-04-08",21.1687,21.4093,21.0002,21.3933,617400.0],["2019-04-09",21.2569,21.3772,20.92,20.9521,628500.0],["2019-04-10",20.9441,21.0885,20.7115,21.0644,325000.0],["2019-04-11",21.1927,21.3612,20.9601,21.0804,195700.0],["2019-04-12",21.3853,21.6339,20.9601,21.3371,461200.0],["2019-04-15",21.281,21.305,20.8157,20.8799,233000.0],["2019-04-16",20.8719,21.3853,20.7997,21.3772,387100.0],["2019-04-17",21.4334,21.5938,21.2168,21.5056,574300.0],["2019-04-18",21.3933,21.5216,21.1286,21.1847,432800.0],["2019-04-22",21.2008,21.2649,20.8478,21.1366,638600.0],["2019-04-23",21.1366,21.7944,21.1045,21.7061,611100.0],["2019-04-24",21.5377,22.5805,21.4334,22.3799,740100.0],["2019-04-25",22.4281,22.5805,22.0831,22.5404,646600.0],["2019-04-26",22.5484,22.7569,22.4521,22.6446,410900.0],["2019-04-29",22.773,23.0377,22.7489,22.781,462000.0],["2019-04-30",22.8612,22.9334,22.4361,22.5243,490300.0],["2019-05-01",22.6286,22.8211,22.1473,22.4441,788100.0],["2019-05-02",22.4922,23.1259,22.0992,22.9093,358500.0],["2019-05-03",23.0457,23.2142,22.8773,23.0457,403600.0],["2019-05-06",22.6687,23.1901,22.6687,23.0377,311200.0],["2019-05-07",22.7489,22.9815,22.4682,22.6045,344200.0],["2019-05-08",22.6045,22.7088,22.3478,22.4281,330900.0],["2019-05-09",22.2035,22.5083,22.019,22.396,251000.0],["2019-05-10",22.3719,23.2462,22.0109,22.4682,224300.0],["2019-05-13",21.9949,22.1313,21.6821,21.7382,620200.0],["2019-05-14",21.7382,22.2756,21.65,22.1152,234900.0],["2019-05-15",21.8425,22.0912,21.5377,21.9227,357100.0],["2019-05-16",22.0029,22.3398,21.8986,22.2115,276400.0],["2019-05-17",21.9628,22.3719,21.8906,21.9307,270800.0],["2019-05-20",21.8104,22.1393,21.8104,21.9548,126400.0],["2019-05-21",22.0591,22.2275,22.0591,22.1954,178000.0],["2019-05-22",22.0912,22.1874,21.8826,22.019,322600.0],["2019-05-23",21.7944,21.8264,21.1767,21.4655,284400.0],["2019-05-24",21.5377,21.8585,21.4976,21.8104,284000.0],["2019-05-28",21.7623,21.8024,21.5296,21.5537,322700.0],["2019-05-29",21.3772,21.8024,21.2409,21.7703,346900.0],["2019-05-30",21.7783,21.9628,21.1446,21.4494,414300.0],["2019-05-31",21.1446,21.4414,21.0965,21.2649,436200.0],["2019-06-03",21.1927,21.6901,21.1446,21.5537,439700.0],["2019-06-04",21.8345,22.404,21.8345,22.3799,376800.0],["2019-06-05",22.2676,22.3879,21.8585,22.2195,241800.0],["2019-06-06",22.1473,22.3559,21.9067,22.2436,393300.0],["2019-06-07",22.2195,22.2195,21.8184,21.8826,383400.0],["2019-06-10",22.1072,22.4361,21.9789,22.0109,310200.0],["2019-06-11",22.1232,22.3478,21.9387,22.0992,307000.0],["2019-06-12",22.043,22.2115,21.9227,21.9949,274200.0],["2019-06-13",21.9868,22.1967,21.8577,22.0191,429400.0],["2019-06-14",22.0353,22.237,21.6801,22.1805,371600.0],["2019-06-17",22.1321,22.3178,21.9384,22.011,494100.0],["2019-06-18",21.7931,22.4792,21.7931,22.35,340300.0],["2019-06-19",22.4711,22.576,22.011,22.0352,344900.0],["2019-06-20",22.2209,22.2209,21.6397,22.0433,488800.0],["2019-06-21",21.9626,22.3581,21.9303,22.2613,757400.0],["2019-06-24",22.1967,22.3743,21.898,22.1321,469700.0],["2019-06-25",22.1563,22.4146,21.9303,22.3016,715600.0],["2019-06-26",22.3581,22.681,22.2693,22.3178,576400.0],["2019-06-27",22.3178,22.7455,22.3178,22.7375,354700.0],["2019-06-28",22.9796,23.2621,22.681,23.0523,645800.0],["2019-07-01",23.2218,23.4478,22.9312,23.0603,306400.0],["2019-07-02",22.9958,23.0603,22.6487,22.8666,316800.0],["2019-07-03",22.9635,22.9635,22.7536,22.8424,170400.0],["2019-07-05",23.1572,23.2218,22.9393,23.1007,352900.0],["2019-07-08",22.8747,22.9312,22.568,22.6325,548900.0],["2019-07-09",22.5841,22.8263,22.4711,22.7778,314600.0],["2019-07-10",22.794,22.794,22.5034,22.568,233800.0],["2019-07-11",22.6083,22.7617,22.3904,22.681,258900.0],["2019-07-12",22.7052,23.0442,22.6164,22.9312,249800.0],["2019-07-15",22.9877,22.9877,22.2935,22.3581,354000.0],["2019-07-16",22.3743,22.4792,22.116,22.3743,234700.0],["2019-07-17",22.237,22.35,22.0191,22.2048,296400.0],["2019-07-18",22.2128,22.5599,22.2047,22.4792,256600.0],["2019-07-19",22.4065,22.7859,22.4065,22.576,372100.0],["2019-07-22",22.455,22.6164,22.2451,22.4146,287400.0],["2019-07-23",22.5115,22.7617,22.3097,22.6648,316600.0],["2019-07-24",22.6083,23.6011,22.6083,23.4155,830900.0],["2019-07-25",23.4478,23.5446,22.9958,23.1007,444600.0],["2019-07-26",23.1572,23.6334,22.9877,23.5446,391800.0],["2019-07-29",23.5204,23.6092,22.915,22.9635,390000.0],["2019-07-30",22.8101,23.1814,22.7455,23.1572,363200.0],["2019-07-31",23.2218,23.472,23.0361,23.1653,480700.0],["2019-08-01",23.0926,23.2218,21.9303,22.011,424100.0],["2019-08-02",21.9626,22.0595,21.7366,21.9868,529400.0],["2019-08-05",21.5348,21.5429,20.994,21.3492,423400.0],["2019-08-06",21.5106,21.6882,21.0667,21.664,309100.0],["2019-08-07",21.2442,21.5267,20.9537,21.4622,586400.0],["2019-08-08",21.7205,22.0917,21.4945,21.9707,293700.0],["2019-08-09",21.9707,22.003,21.7285,21.8819,210600.0],["2019-08-12",21.6075,21.672,21.4218,21.5106,167100.0],["2019-08-13",21.3492,22.0675,21.3492,21.6962,254400.0],["2019-08-14",21.1877,21.333,20.7277,20.9294,311500.0],["2019-08-15",21.0505,21.1151,20.7115,20.7761,190900.0],["2019-08-16",20.9295,21.5832,20.9295,21.559,255200.0],["2019-08-19",22.0191,22.0191,21.559,21.777,192000.0],["2019-08-20",21.6962,21.6962,21.3815,21.4864,201000.0],["2019-08-21",21.5429,21.6397,21.4218,21.4702,202700.0],["2019-08-22",21.5267,21.7285,21.3734,21.5106,190500.0],["2019-08-23",21.4218,21.6559,20.6712,20.7438,291600.0],["2019-08-26",20.881,20.9617,20.5662,20.9375,232500.0],["2019-08-27",21.0747,21.1797,20.3725,20.7357,439000.0],["2019-08-28",20.6631,21.1877,20.6389,20.994,166500.0],["2019-08-29",21.2039,21.6236,21.1555,21.5429,587200.0],["2019-08-30",21.7043,21.7043,21.1958,21.3169,453200.0],["2019-09-03",21.1555,21.1555,20.6227,20.8407,466500.0],["2019-09-04",21.0425,21.0667,20.7519,20.8487,183100.0],["2019-09-05",21.1555,21.7447,21.0263,21.3653,329700.0],["2019-09-06",21.3895,21.4702,21.1232,21.1877,237900.0],["2019-09-09",21.3734,21.8738,21.1312,21.7285,327700.0],["2019-09-10",21.8335,22.3097,21.785,22.2774,361500.0],["2019-09-11",22.3097,22.8908,22.1482,22.7778,430800.0],["2019-09-12",22.4693,22.6154,21.2268,22.3556,548500.0],["2019-09-13",22.6641,22.9159,22.5342,22.7454,366600.0],["2019-09-16",22.4855,22.8347,22.4693,22.6804,337400.0],["2019-09-17",22.5099,22.6479,22.2256,22.4936,241700.0],["2019-09-18",22.4205,22.6479,22.25,22.5423,368200.0],["2019-09-19",22.5911,22.8265,22.25,22.2825,341700.0],["2019-09-20",22.3637,22.7129,22.2338,22.4124,1169400.0],["2019-09-23",22.2744,22.7291,22.1769,22.5748,294300.0],["2019-09-24",22.5099,22.6641,21.9171,22.1038,331000.0],["2019-09-25",22.112,22.9402,22.112,22.9159,384300.0],["2019-09-26",22.8184,23.0377,22.7372,22.8996,556900.0],["2019-09-27",23.1433,23.3219,23.0377,23.2407,513500.0],["2019-09-30",23.3138,23.3138,22.9727,23.0214,418500.0],["2019-10-01",23.127,23.3706,22.2987,22.5423,741800.0],["2019-10-02",22.4124,22.4693,22.047,22.2906,315400.0],["2019-10-03",22.2744,22.4124,21.9333,22.3799,265500.0],["2019-10-04",22.4205,22.7453,22.2419,22.7372,274900.0],["2019-10-07",22.6885,23.0864,22.5748,22.989,420700.0],["2019-10-08",22.6723,22.8022,22.2581,22.3068,430400.0],["2019-10-09",22.518,22.518,22.1444,22.2825,214700.0],["2019-10-10",22.4693,22.6641,22.3312,22.4205,302000.0],["2019-10-11",22.7535,23.0377,22.5667,22.721,401800.0],["2019-10-14",22.5099,22.6966,22.4449,22.6885,148700.0],["2019-10-15",22.7372,23.0458,22.6479,22.8915,218300.0],["2019-10-16",22.9484,23.2488,22.7778,22.8184,213800.0],["2019-10-17",22.9727,23.2082,22.7697,23.1839,397800.0],["2019-10-18",23.0945,23.5168,23.0539,23.4112,389000.0],["2019-10-21",23.7036,23.8984,23.5249,23.6873,308900.0],["2019-10-22",23.6224,24.0365,23.1433,23.8173,370900.0],["2019-10-23",24.3613,24.7349,23.9878,24.6943,396900.0],["2019-10-24",24.9054,24.9054,24.2476,24.6943,271800.0],["2019-10-25",24.7511,24.8973,24.6293,24.6374,312200.0],["2019-10-28",24.7024,25.2952,24.6293,25.1003,441800.0],["2019-10-29",25.1003,25.4413,23.7198,25.1652,282700.0],["2019-10-30",25.0191,25.0678,24.6049,24.9216,214100.0],["2019-10-31",24.7755,24.7917,24.2882,24.5318,260300.0],["2019-11-01",24.7673,24.8729,24.6374,24.743,227200.0],["2019-11-04",24.9785,25.2789,24.9297,25.1652,336600.0],["2019-11-05",25.352,25.5794,24.9704,25.2789,228900.0],["2019-11-06",25.1734,25.1977,24.8567,24.9785,227500.0],["2019-11-07",25.2383,25.5469,25.149,25.2627,214500.0],["2019-11-08",25.4007,25.5307,25.1896,25.4982,361500.0],["2019-11-11",25.3601,25.5956,25.2952,25.4089,189700.0],["2019-11-12",25.3601,25.5388,25.2627,25.5388,175000.0],["2019-11-13",25.1734,25.4332,24.9785,25.2952,181200.0],["2019-11-14",25.1734,25.5063,25.0516,25.4901,299800.0],["2019-11-15",25.5794,25.6525,25.3845,25.5631,482800.0],["2019-11-18",25.4576,25.4576,25.0516,25.3845,224400.0],["2019-11-19",25.3601,25.6606,25.3358,25.4738,195000.0],["2019-11-20",25.3683,25.5956,25.1328,25.2221,259700.0],["2019-11-21",25.4007,25.4007,24.9703,25.0353,324600.0],["2019-11-22",25.1328,25.2546,24.946,25.011,368000.0],["2019-11-25",25.0434,25.3845,25.0028,25.2789,515000.0],["2019-11-26",25.1409,25.2302,24.9216,24.9216,302200.0],["2019-11-27",25.0191,25.2708,24.8891,25.1815,339600.0],["2019-11-29",25.1084,25.3764,25.084,25.1734,123900.0],["2019-12-02",25.2383,25.3926,24.8323,24.881,322700.0],["2019-12-03",24.6374,24.7349,24.3938,24.7349,229700.0],["2019-12-04",24.7511,25.149,24.6455,25.011,242300.0],["2019-12-05",25.1409,25.2708,25.0434,25.1409,312500.0],["2019-12-06",25.4738,25.7093,25.2464,25.2546,254700.0],["2019-12-09",25.1003,25.2952,24.9541,25.0353,356000.0],["2019-12-10",25.0759,25.084,24.9216,24.9947,234900.0],["2019-12-11",25.0922,25.1246,24.7998,24.9135,260400.0],["2019-12-12",25.0353,25.5631,24.9866,25.4413,406500.0],["2019-12-13",25.4005,25.5312,25.1146,25.3107,216300.0],["2019-12-16",25.0901,25.523,25.0901,25.2617,543600.0],["2019-12-17",25.3188,25.4168,25.1228,25.3842,399600.0],["2019-12-18",25.425,25.425,24.8369,24.9513,777600.0],["2019-12-19",24.9758,25.2045,24.9268,25.1391,535700.0],["2019-12-20",25.2453,25.2453,24.8696,25.0493,2150800.0],["2019-12-23",25.1065,25.3025,24.8615,25.2372,379900.0],["2019-12-24",25.2371,25.2371,25.033,25.1963,144300.0],["2019-12-26",25.2617,25.4413,25.1391,25.4087,638800.0],["2019-12-27",25.4577,25.4658,25.1963,25.2535,703700.0],["2019-12-30",25.3597,25.4577,25.0983,25.2698,429300.0],["2019-12-31",25.1963,25.3515,25.0656,25.2208,530900.0],["2020-01-02",25.3188,25.3352,25.0085,25.3107,369200.0],["2020-01-03",24.9676,25.2862,24.7879,25.18,590300.0],["2020-01-06",24.9758,24.9758,24.6573,24.7308,309300.0],["2020-01-07",24.6164,24.6164,24.1346,24.2407,325400.0],["2020-01-08",24.2816,24.7798,24.2816,24.7063,450700.0],["2020-01-09",24.8533,25.0248,24.6409,24.7961,483400.0],["2020-01-10",24.7553,24.8206,24.4367,24.4858,335300.0],["2020-01-13",24.4858,24.4858,24.3061,24.4449,245800.0],["2020-01-14",24.4204,24.5103,24.2162,24.2734,318600.0],["2020-01-15",24.061,24.1591,23.8324,24.0937,522200.0],["2020-01-16",24.2816,24.7063,24.1182,24.6328,253600.0],["2020-01-17",24.8615,24.8615,24.4531,24.7716,296100.0],["2020-01-21",24.6818,24.6818,24.2734,24.2897,336100.0],["2020-01-22",24.7063,24.7063,23.6609,23.8569,577200.0],["2020-01-23",23.9385,24.1917,23.7099,24.0692,537800.0],["2020-01-24",23.9794,24.0529,23.2525,23.5792,354300.0],["2020-01-27",23.1626,23.5138,22.9503,23.2361,315300.0],["2020-01-28",23.3995,23.4975,23.2116,23.3015,195800.0],["2020-01-29",23.4158,23.4158,22.983,22.9911,221600.0],["2020-01-30",22.7788,23.3668,22.7543,23.3178,389300.0],["2020-01-31",23.1545,23.228,22.7379,22.8033,361500.0],["2020-02-03",23.0156,23.277,23.0156,23.2361,433700.0],["2020-02-04",23.4975,23.669,23.3505,23.3913,349100.0],["2020-02-05",23.669,24.0447,23.5792,23.9467,263500.0],["2020-02-06",24.1019,24.1509,23.7344,23.7589,246700.0],["2020-02-07",23.571,23.8487,23.375,23.4158,242700.0],["2020-02-10",23.277,23.5057,23.277,23.5057,155900.0],["2020-02-11",23.5628,23.7915,23.4322,23.4648,264600.0],["2020-02-12",23.7099,23.7425,23.4077,23.5955,218900.0],["2020-02-13",23.4812,23.767,23.4648,23.7344,166900.0],["2020-02-14",23.718,23.7589,23.4567,23.5302,146300.0],["2020-02-18",23.375,23.4648,23.1136,23.1871,198600.0],["2020-02-19",23.2361,23.3995,23.1463,23.3913,237900.0],["2020-02-20",23.3913,24.1101,23.2198,24.0937,572700.0],["2020-02-21",24.012,24.012,23.5057,23.7507,474200.0],["2020-02-24",22.9503,23.1871,22.934,23.0401,237200.0],["2020-02-25",23.0075,23.1055,22.1907,22.2724,413700.0],["2020-02-26",22.4521,22.6726,21.8395,21.864,378100.0],["2020-02-27",21.472,22.1744,21.0146,21.0473,533000.0],["2020-02-28",20.3776,20.8676,19.8549,20.2306,588200.0],["2020-03-02",20.2387,21.325,20.0835,21.276,384100.0],["2020-03-03",21.1698,21.7742,20.4756,20.7043,443700.0],["2020-03-04",20.9493,21.0963,20.3449,21.031,692000.0],["2020-03-05",20.4756,20.6553,19.3321,19.6343,975600.0],["2020-03-06",18.7768,19.6343,18.4909,18.9074,572900.0],["2020-03-09",17.2821,17.2821,15.4445,15.5017,574000.0],["2020-03-10",16.4899,17.2168,15.6732,17.1025,822600.0],["2020-03-11",16.4409,16.6941,15.3465,15.6405,548000.0],["2020-03-12",14.154,15.322,13.713,14.252,773100.0],["2020-03-13",15.3331,16.0181,14.2768,15.9768,536800.0],["2020-03-16",14.4171,14.904,13.7074,14.0457,722800.0],["2020-03-17",14.3263,16.2987,13.4598,16.2822,742600.0],["2020-03-18",15.1186,17.7759,14.937,16.9093,1728400.0],["2020-03-19",16.5132,18.5268,16.2244,16.8928,1196800.0],["2020-03-20",17.0661,17.3385,15.0278,15.1846,1523300.0],["2020-03-23",15.3166,15.3166,12.9647,13.171,655100.0],["2020-03-24",13.988,14.5574,13.7156,14.3016,615300.0],["2020-03-25",14.5821,15.1021,13.6991,14.5739,721900.0],["2020-03-26",14.7059,16.1584,14.6317,16.0263,402900.0],["2020-03-27",15.2011,15.9356,15.0773,15.4817,442100.0],["2020-03-30",15.6385,16.0593,15.1433,15.6385,525200.0],["2020-03-31",15.3991,15.5229,14.7307,15.1103,529400.0],["2020-04-01",14.2768,14.7802,13.9137,14.7059,683000.0],["2020-04-02",14.4501,15.9273,14.4501,15.6055,569500.0],["2020-04-03",15.4156,15.7457,14.0375,14.4253,633700.0],["2020-04-06",15.2589,15.7705,14.9618,15.4404,392800.0],["2020-04-07",16.1831,16.2904,15.1433,15.3744,593100.0],["2020-04-08",15.688,16.1336,15.4239,15.9603,583400.0],["2020-04-09",16.5297,17.4045,16.0181,17.256,685000.0],["2020-04-13",17.1569,17.322,16.0758,16.2326,374100.0],["2020-04-14",16.604,16.9424,15.6797,15.9356,442400.0],["2020-04-15",15.0938,15.1516,14.4666,14.5656,514100.0],["2020-04-16",14.5326,14.6812,13.7652,14.1778,679800.0],["2020-04-17",14.4914,15.5147,14.4914,15.4239,357500.0],["2020-04-20",14.904,15.787,14.6317,15.2093,324500.0],["2020-04-21",14.5986,15.0278,14.3428,14.7142,303200.0],["2020-04-22",14.871,15.2011,14.2768,14.5079,752600.0],["2020-04-23",14.4088,15.1846,14.3593,14.6729,451000.0],["2020-04-24",14.871,15.2011,14.6977,15.0443,341300.0],["2020-04-27",15.3496,16.4555,15.1763,16.3317,310500.0],["2020-04-28",16.9341,17.5365,16.6453,17.322,752000.0],["2020-04-29",17.8831,18.5929,17.553,18.1967,464300.0],["2020-04-30",17.5778,17.7676,17.1734,17.454,411400.0],["2020-05-01",16.9259,17.0579,16.2822,16.5545,365900.0],["2020-05-04",16.2161,16.3069,15.7127,16.1749,709700.0],["2020-05-05",16.8103,16.8103,15.5147,15.589,475100.0],["2020-05-06",15.6797,15.6797,14.4996,14.5491,880500.0],["2020-05-07",14.8627,15.0278,14.5079,14.5656,1332200.0],["2020-05-08",14.937,15.4569,14.7802,15.4322,683600.0],["2020-05-11",15.0773,15.3331,14.2768,14.9205,883200.0],["2020-05-12",15.0278,15.1846,14.2355,14.2603,912800.0],["2020-05-13",14.1035,14.1283,12.8326,13.0884,660400.0],["2020-05-14",12.8161,13.336,12.3375,13.171,674900.0],["2020-05-15",12.9977,13.1792,12.8079,13.0967,1015000.0],["2020-05-18",13.955,14.5821,13.8064,14.3923,646900.0],["2020-05-19",14.252,14.4171,13.7734,13.7817,475400.0],["2020-05-20",14.054,15.2093,14.054,15.1433,620600.0],["2020-05-21",15.1268,15.3909,14.9865,15.1433,473300.0],["2020-05-22",15.3084,15.3579,14.5821,14.8132,317200.0],["2020-05-26",15.5724,16.2079,15.5559,16.0841,545200.0],["2020-05-27",16.8846,17.2972,16.4555,17.1982,530700.0],["2020-05-28",17.5695,17.5695,16.2987,16.571,397200.0],["2020-05-29",16.2161,16.2574,15.7045,16.1336,419800.0],["2020-06-01",16.2987,16.604,16.0924,16.1006,572600.0],["2020-06-02",16.3317,16.571,15.7375,15.8778,340900.0],["2020-06-03",16.3317,17.1899,16.3317,16.8928,449400.0],["2020-06-04",16.5792,17.4293,16.472,17.3467,577500.0],["2020-06-05",18.8404,19.6162,18.3123,18.7744,738100.0],["2020-06-08",19.055,20.0948,18.923,19.2035,479200.0],["2020-06-09",18.4608,19.1953,18.2793,18.8322,371800.0],["2020-06-10",18.6506,18.6506,17.3055,17.3632,439300.0],["2020-06-11",16.1254,16.4637,15.7292,15.8118,648700.0],["2020-06-12",16.7365,16.7365,15.7535,16.3616,506100.0],["2020-06-15",15.5452,16.8448,15.4869,16.5282,413800.0],["2020-06-16",17.3696,17.5945,16.6365,17.2447,542100.0],["2020-06-17",17.2613,17.3363,16.4449,16.4532,532100.0],["2020-06-18",16.27,17.153,16.27,16.6365,396900.0],["2020-06-19",16.4032,17.1613,16.02,16.6115,1079300.0],["2020-06-22",16.3783,16.6365,16.1033,16.3866,567000.0],["2020-06-23",16.7365,16.9364,16.2116,16.3199,346900.0],["2020-06-24",16.0034,16.1783,15.4036,15.5119,331500.0],["2020-06-25",15.3702,16.1533,15.2953,16.1283,509100.0],["2020-06-26",15.7535,15.7535,14.9454,15.2369,937700.0],["2020-06-29",15.5369,16.4366,15.5119,16.3116,405600.0],["2020-06-30",16.2949,16.9198,16.22,16.7615,504800.0],["2020-07-01",16.8698,16.9947,15.6701,15.7868,547100.0],["2020-07-02",16.3116,16.4949,15.5202,15.5868,376600.0],["2020-07-06",16.1783,16.2116,15.3452,15.5369,419100.0],["2020-07-07",15.3369,15.5369,14.8037,14.9287,498800.0],["2020-07-08",14.8537,15.162,14.3456,14.8454,501000.0],["2020-07-09",14.7454,14.7538,14.054,14.2956,448200.0],["2020-07-10",14.2872,14.9454,14.2872,14.9037,347200.0],["2020-07-13",15.1203,15.5035,14.6455,15.1536,311800.0],["2020-07-14",15.0037,15.187,14.5288,14.7788,385100.0],["2020-07-15",15.1786,15.7868,15.1786,15.6618,408400.0],["2020-07-16",15.4869,15.9867,15.2953,15.6701,221900.0],["2020-07-17",15.5952,15.7451,15.1037,15.1703,256600.0],["2020-07-20",15.037,15.0787,14.6038,14.7121,336500.0],["2020-07-21",14.9454,15.9534,14.4705,15.8284,570900.0],["2020-07-22",15.212,15.8201,15.187,15.6368,367100.0],["2020-07-23",15.7035,16.0867,15.5202,15.8118,392200.0],["2020-07-24",15.7618,16.02,15.5452,15.5535,383800.0],["2020-07-27",15.5535,15.5535,15.1286,15.162,526100.0],["2020-07-28",15.0537,15.2953,15.0203,15.1286,441500.0],["2020-07-29",15.1203,15.5702,15.0037,15.5618,696300.0],["2020-07-30",15.212,15.5035,14.8037,15.2536,402100.0],["2020-07-31",15.1536,15.1536,14.6121,14.937,353800.0],["2020-08-03",14.9037,15.1037,14.6788,15.012,343600.0],["2020-08-04",14.987,15.0203,14.7038,14.9537,359400.0],["2020-08-05",15.1703,15.3036,14.9454,15.2786,373000.0],["2020-08-06",15.212,15.3452,15.0037,15.2869,305100.0],["2020-08-07",15.212,15.995,14.9704,15.9701,477400.0],["2020-08-10",16.0367,16.6198,15.7868,16.4199,565200.0],["2020-08-11",16.7615,17.1614,16.3533,16.4699,950400.0],["2020-08-12",16.6865,16.7698,15.9034,16.2283,436100.0],["2020-08-13",16.0534,16.1866,15.7451,15.7951,438400.0],["2020-08-14",15.5868,16.1367,15.5202,15.9117,916200.0],["2020-08-17",15.7951,15.8118,15.2036,15.2369,643000.0],["2020-08-18",15.187,15.2203,14.8204,14.9204,898300.0],["2020-08-19",15.0537,15.2286,14.8704,15.0037,608800.0],["2020-08-20",14.7204,14.8037,14.5205,14.6954,404000.0],["2020-08-21",14.6121,14.6954,14.3539,14.4622,369700.0],["2020-08-24",14.5538,14.8787,14.3122,14.8537,546200.0],["2020-08-25",14.9954,14.9954,14.6121,14.8454,1107900.0],["2020-08-26",14.8037,14.9204,14.6621,14.7454,793200.0],["2020-08-27",14.7704,15.1037,14.7371,14.9787,792800.0],["2020-08-28",15.5285,15.5452,15.0703,15.3119,1255800.0],["2020-08-31",15.2036,15.3952,15.0537,15.0953,605600.0],["2020-09-01",14.9454,15.2786,14.8454,15.1037,497400.0],["2020-09-02",15.0287,15.137,14.9287,15.0453,677400.0],["2020-09-03",15.2036,15.7535,15.012,15.0953,794800.0],["2020-09-04",15.4785,15.7784,15.3119,15.6368,929600.0],["2020-09-08",15.4286,15.4785,14.8371,15.0787,1014700.0],["2020-09-09",15.1286,15.187,14.6455,14.7371,570000.0],["2020-09-10",14.7621,14.9454,14.4455,14.4705,384800.0],["2020-09-11",14.4622,14.5955,14.3039,14.5455,411000.0],["2020-09-14",14.7391,15.0253,14.5371,14.9411,653400.0],["2020-09-15",14.9411,14.9495,14.5623,14.6128,533900.0],["2020-09-16",14.6044,14.9664,14.4529,14.8654,648100.0],["2020-09-17",14.6381,14.899,14.5539,14.7223,576400.0],["2020-09-18",14.7812,14.8149,14.4613,14.5118,2128900.0],["2020-09-21",14.1414,14.4024,13.6364,13.8216,970900.0],["2020-09-22",13.8384,14.0657,13.5775,13.6364,695200.0],["2020-09-23",13.6448,14.0573,13.4091,13.4344,787300.0],["2020-09-24",13.4849,13.8384,13.2408,13.4849,707700.0],["2020-09-25",13.3923,13.8384,13.3923,13.8216,474600.0],["2020-09-28",14.0489,14.394,13.8973,14.2677,573000.0],["2020-09-29",14.192,14.192,13.7458,14.0152,376400.0],["2020-09-30",14.1499,14.4192,14.0573,14.2509,590400.0],["2020-10-01",14.2088,14.4445,14.0489,14.3351,391000.0],["2020-10-02",14.0741,14.7223,14.0741,14.6633,450800.0],["2020-10-05",14.9243,15.2694,14.7307,15.261,434000.0],["2020-10-06",15.5303,15.8923,15.261,15.2778,578000.0],["2020-10-07",15.4209,15.825,15.3873,15.665,514000.0],["2020-10-08",15.867,16.0607,15.7324,16.0017,475900.0],["2020-10-09",16.0606,16.1364,15.4125,16.0101,438300.0],["2020-10-12",15.9849,16.1364,15.7745,16.1364,455500.0],["2020-10-13",16.0522,16.0859,15.4041,15.7913,531300.0],["2020-10-14",15.7913,15.926,15.5388,15.5472,278600.0],["2020-10-15",15.4293,15.9344,15.3367,15.9091,223000.0],["2020-10-16",15.9428,16.1364,15.6061,15.8755,271500.0],["2020-10-19",16.0859,16.4142,15.9428,16.0438,252000.0],["2020-10-20",16.2037,16.7256,16.2037,16.4815,436900.0],["2020-10-21",16.5825,16.9613,16.3553,16.633,544400.0],["2020-10-22",17.4916,18.0556,17.2307,18.0556,676400.0],["2020-10-23",18.1398,18.5102,17.6347,17.9462,502400.0],["2020-10-26",17.7442,17.8031,17.4832,17.7862,316500.0],["2020-10-27",17.8199,17.9209,17.3317,17.3485,337600.0],["2020-10-28",16.995,17.3906,16.7341,17.0876,382400.0],["2020-10-29",16.995,17.5758,16.7256,17.458,297700.0],["2020-10-30",17.4075,17.7105,17.3906,17.6263,317000.0],["2020-11-02",17.8788,18.1314,17.5926,17.9967,408200.0],["2020-11-03",18.3839,18.6364,18.1314,18.4933,400400.0],["2020-11-04",18.0893,18.0893,17.1297,17.6011,471200.0],["2020-11-05",17.6263,18.5859,17.6263,18.5522,267400.0],["2020-11-06",18.8469,19.0825,17.9546,18.2492,240500.0],["2020-11-09",20.0421,21.793,19.9496,21.128,670200.0],["2020-11-10",21.33,22.0623,21.2122,21.4142,685200.0],["2020-11-11",21.4731,21.7256,20.1179,20.3788,505400.0],["2020-11-12",20.0926,20.6145,19.3856,19.7812,494400.0],["2020-11-13",19.9243,20.6482,19.8233,20.3788,291900.0],["2020-11-16",20.8923,21.7172,20.7408,21.7004,415300.0],["2020-11-17",21.3469,21.7762,21.0017,21.7425,453600.0],["2020-11-18",21.8856,22.0118,21.1112,21.1112,426900.0],["2020-11-19",21.0775,21.0943,20.5893,21.0186,216900.0],["2020-11-20",20.5219,21.5152,20.5219,20.8334,271900.0],["2020-11-23",21.1533,21.4394,20.9428,21.1701,580700.0],["2020-11-24",21.7172,22.458,21.7004,22.3401,399900.0],["2020-11-25",22.0287,22.2223,21.4395,21.6836,335200.0],["2020-11-27",21.5573,21.5573,20.926,21.3048,116800.0],["2020-11-30",21.0102,21.3384,20.0674,20.1263,472000.0],["2020-12-01",20.6903,21.3048,20.5724,20.8923,360400.0],["2020-12-02",20.8418,21.4563,20.8418,21.3721,276600.0],["2020-12-03",21.5657,21.6751,21.1701,21.4563,434000.0],["2020-12-04",21.8603,22.2054,21.6415,22.1802,268200.0],["2020-12-07",21.9529,22.3065,21.7762,22.2139,213800.0],["2020-12-08",21.9361,22.3485,21.9361,22.3065,197600.0],["2020-12-09",22.5506,22.7105,22.2391,22.5169,320200.0],["2020-12-10",22.3906,22.6852,22.357,22.6095,320600.0],["2020-12-11",22.2896,22.8704,22.2896,22.7694,326800.0],["2020-12-14",23.3795,23.71,23.0745,23.2609,608100.0],["2020-12-15",23.5151,23.7016,23.244,23.5744,554600.0],["2020-12-16",23.5829,23.7948,23.4304,23.6931,484300.0],["2020-12-17",23.8287,24.032,23.5744,23.6422,637900.0],["2020-12-18",23.4643,23.9727,23.4643,23.7354,2923900.0],["2020-12-21",23.7016,23.9812,23.2948,23.7778,485600.0],["2020-12-22",23.7693,23.888,23.4643,23.5829,510100.0],["2020-12-23",23.6846,24.1676,23.6592,24.049,477000.0],["2020-12-24",24.2524,24.3286,23.9812,24.3286,219200.0],["2020-12-28",24.4218,24.5235,24.193,24.371,419600.0],["2020-12-29",24.3625,24.4812,23.4982,23.6677,343600.0],["2020-12-30",23.5406,24.0998,23.0491,23.9473,344800.0],["2020-12-31",24.0236,24.2354,23.7948,24.0998,267600.0],["2021-01-04",24.3625,24.4981,22.8542,23.8626,546500.0],["2021-01-05",23.1931,24.4218,23.1931,24.049,478400.0],["2021-01-06",24.854,26.4386,24.4727,26.0997,1053200.0],["2021-01-07",25.9895,26.7183,25.9641,26.4047,492200.0],["2021-01-08",26.5403,26.5488,25.82,26.2522,574300.0],["2021-01-11",25.9132,26.6928,25.4302,26.6335,437300.0],["2021-01-12",26.9386,27.5572,26.5064,27.3538,503100.0],["2021-01-13",26.7013,27.1165,26.4725,26.6844,428200.0],["2021-01-14",26.9471,27.2775,26.7352,27.0996,369900.0],["2021-01-15",26.5827,27.0403,26.4895,26.7183,383200.0],["2021-01-19",27.0149,27.0488,26.4047,26.8369,370900.0],["2021-01-20",26.5657,27.1165,25.4472,26.7183,657000.0],["2021-01-21",27.0233,27.0826,25.659,25.6675,428000.0],["2021-01-22",25.4387,27.0149,25.3116,26.9216,658400.0],["2021-01-25",26.8539,26.9471,26.2692,26.7013,470900.0],["2021-01-26",27.1165,27.1843,26.4471,26.5488,498300.0],["2021-01-27",25.9895,26.481,25.7607,25.981,659900.0],["2021-01-28",26.5318,26.5318,26.0234,26.3369,747800.0],["2021-01-29",26.2776,26.4217,25.2184,25.2777,534700.0],["2021-02-01",25.4218,25.7607,24.0914,25.6167,249200.0],["2021-02-02",26.0827,26.0912,25.5489,25.8709,505800.0],["2021-02-03",25.9217,26.1251,25.5234,26.0234,286300.0],["2021-02-04",26.1844,27.142,26.1505,27.1165,583100.0],["2021-02-05",27.3284,27.3962,26.5403,26.7183,239700.0],["2021-02-08",26.8793,27.3199,26.6081,27.2691,439300.0],["2021-02-09",27.2437,27.447,26.8284,27.3538,401100.0],["2021-02-10",27.286,27.6589,27.2098,27.3369,501100.0],["2021-02-11",27.3962,27.6673,26.7691,27.1928,366600.0],["2021-02-12",27.1928,27.5572,27.0657,27.3199,273400.0],["2021-02-16",27.0911,27.947,27.0911,27.7267,297900.0],["2021-02-17",27.9046,27.9555,27.447,27.6335,272500.0],["2021-02-18",27.464,27.608,26.9979,27.3284,458500.0],["2021-02-19",27.5487,28.1588,27.3369,27.9724,447200.0],["2021-02-22",28.0063,28.8283,27.5911,28.5825,452900.0],["2021-02-23",28.7435,29.2774,28.0995,28.9384,657500.0],["2021-02-24",28.6927,29.574,28.6927,29.5062,649300.0],["2021-02-25",29.8197,29.9384,28.7351,28.8452,365200.0],["2021-02-26",28.7774,28.8029,27.8114,28.0148,378300.0],["2021-03-01",28.752,29.3028,28.5063,28.8706,350700.0],["2021-03-02",28.9384,28.9384,28.2182,28.5063,339900.0],["2021-03-03",28.7351,29.6926,28.7351,28.9554,437000.0],["2021-03-04",29.1249,29.6587,28.1504,28.6164,613800.0],["2021-03-05",29.3537,29.7519,28.6249,29.4214,587700.0],["2021-03-08",29.5486,30.6078,29.5486,30.0994,691800.0],["2021-03-09",29.5994,30.218,29.0316,29.8367,455800.0],["2021-03-10",29.9045,30.4553,29.9045,30.2688,549200.0],["2021-03-11",30.218,30.718,30.0316,30.2943,487600.0],["2021-03-12",30.6691,31.1717,30.388,31.061,402900.0],["2021-03-15",31.2228,31.2228,30.0046,30.422,329100.0],["2021-03-16",30.0472,30.2431,29.5616,30.1835,308300.0],["2021-03-17",30.6095,30.6265,29.8172,30.0898,418400.0],["2021-03-18",30.5498,31.2399,30.0472,30.175,320000.0],["2021-03-19",28.9142,30.6521,28.8716,30.5243,1530100.0],["2021-03-22",30.1835,30.1835,29.0845,29.3486,298700.0],["2021-03-23",28.9653,29.2464,28.0282,28.2582,387300.0],["2021-03-24",28.7182,29.4338,28.0622,28.1219,454800.0],["2021-03-25",27.9685,29.1527,27.8237,28.9823,462900.0],["2021-03-26",29.5957,30.0302,29.1612,29.9791,399800.0],["2021-03-29",29.4935,29.9279,28.6756,28.8801,405400.0],["2021-03-30",29.2379,29.8939,29.2038,29.2975,273600.0],["2021-03-31",29.3571,29.9961,28.8715,29.0675,410700.0],["2021-04-01",28.8716,29.4338,28.6245,29.1612,299400.0],["2021-04-05",29.6979,29.749,28.7523,29.1356,377500.0],["2021-04-06",29.2038,29.6638,28.5819,28.8119,292400.0],["2021-04-07",29.1186,29.3231,28.5052,28.6501,267900.0],["2021-04-08",28.5052,28.5904,27.8833,28.5564,300900.0],["2021-04-09",28.8545,29.0419,28.5649,28.9908,225300.0],["2021-04-12",28.9823,29.4338,28.9823,29.2634,168500.0],["2021-04-13",29.0079,29.0079,28.0708,28.2411,306300.0],["2021-04-14",28.1985,29.0505,28.1985,28.8971,308800.0],["2021-04-15",28.8034,29.059,27.9089,28.5904,258800.0],["2021-04-16",29.0675,29.2294,28.6501,28.8204,218200.0],["2021-04-19",28.7778,29.4594,28.3008,28.7693,222400.0],["2021-04-20",28.386,28.6075,27.1507,27.2529,492700.0],["2021-04-21",27.3892,28.0622,26.8781,27.5426,548100.0],["2021-04-22",27.4318,28.2752,27.2188,27.2188,262700.0],["2021-04-23",27.3296,28.6671,27.1933,28.4626,362900.0],["2021-04-26",29.076,29.1697,28.2156,28.3093,317100.0],["2021-04-27",28.0793,28.5052,27.9259,28.3604,270000.0],["2021-04-28",28.42,29.1101,28.1304,28.5223,338600.0],["2021-04-29",28.9738,29.2379,28.2582,28.403,238000.0],["2021-04-30",28.2156,28.4967,27.8578,27.8748,386700.0],["2021-05-03",28.2497,28.5564,27.7044,28.403,455000.0],["2021-05-04",28.3689,28.7267,27.8152,28.6926,261400.0],["2021-05-05",28.7353,29.272,28.3008,29.0845,331700.0],["2021-05-06",29.4423,29.5786,28.8375,29.5786,344500.0],["2021-05-07",29.059,29.6127,28.8716,29.5872,285600.0],["2021-05-10",29.6553,30.0728,29.272,29.2975,536100.0],["2021-05-11",28.8716,29.4083,28.5904,28.829,203200.0],["2021-05-12",29.1016,29.2123,27.8152,28.0196,340000.0],["2021-05-13",27.9515,29.732,27.9515,29.5701,597300.0],["2021-05-14",29.8768,30.2687,29.4679,30.1665,311400.0],["2021-05-17",29.8939,30.0472,29.502,30.0216,305200.0],["2021-05-18",29.9535,30.0302,28.5393,29.1442,193000.0],["2021-05-19",28.8801,30.0898,28.2326,29.4253,501300.0],["2021-05-20",29.272,29.8257,28.8716,29.6127,350700.0],["2021-05-21",29.9535,30.2176,29.6894,29.9024,346500.0],["2021-05-24",29.9535,29.9535,29.2038,29.3401,265400.0],["2021-05-25",29.3401,29.5957,28.2411,28.2667,417200.0],["2021-05-26",28.2837,28.8204,28.2241,28.7864,266000.0],["2021-05-27",29.3401,29.5616,28.9312,29.502,577800.0],["2021-05-28",29.4423,29.4935,29.1101,29.4594,316700.0],["2021-06-01",29.7746,29.8939,29.0419,29.5786,521900.0],["2021-06-02",29.8087,29.8428,29.0505,29.1527,300400.0],["2021-06-03",29.1357,29.3572,28.9142,29.272,402700.0],["2021-06-04",29.1953,29.5701,28.9823,29.502,239700.0],["2021-06-07",29.5701,29.6298,29.2634,29.3571,292200.0],["2021-06-08",29.1271,29.715,28.9397,29.5786,243100.0],["2021-06-09",29.3657,29.4935,29.1442,29.2038,324200.0],["2021-06-10",29.5701,29.5701,28.633,28.6501,261900.0],["2021-06-11",28.846,29.0675,28.6927,28.8375,279700.0],["2021-06-14",28.7432,28.9917,28.135,28.4348,354700.0],["2021-06-15",28.5291,29.1802,28.2378,28.846,308500.0],["2021-06-16",28.649,29.5486,28.3149,29.3772,370200.0],["2021-06-17",29.4115,29.42,27.9893,28.0407,651500.0],["2021-06-18",27.3553,27.8608,26.9612,27.0555,906200.0],["2021-06-21",27.3982,28.2549,27.3982,28.0322,348700.0],["2021-06-22",28.1007,28.1778,27.7666,28.0493,335700.0],["2021-06-23",28.2292,28.3748,27.8694,27.9379,790500.0],["2021-06-24",28.1093,28.3063,27.8351,28.1864,290200.0],["2021-06-25",28.3663,28.5034,27.4067,27.758,1690000.0],["2021-06-28",27.7494,27.8865,27.0812,27.2183,468400.0],["2021-06-29",27.4153,27.6295,26.7642,26.9184,376700.0],["2021-06-30",26.7128,27.5096,26.7128,27.4239,465700.0],["2021-07-01",27.6038,27.8265,27.3639,27.7409,351400.0],["2021-07-02",27.7409,27.7494,27.2183,27.2525,226000.0],["2021-07-06",27.1069,27.2525,26.3273,26.4472,302800.0],["2021-07-07",26.2502,26.6271,26.0274,26.2844,465900.0],["2021-07-08",25.7104,26.2673,25.5219,26.0274,530500.0],["2021-07-09",26.6014,27.0555,26.4301,27.0126,308200.0],["2021-07-12",26.6614,27.501,26.4386,27.4581,654700.0],["2021-07-13",27.6209,27.6209,26.4729,26.6186,405800.0],["2021-07-14",26.6785,27.0641,26.0959,26.3016,451100.0],["2021-07-15",25.6933,26.4215,25.4191,26.3787,1224000.0],["2021-07-16",26.6528,26.6528,25.5905,25.6419,407800.0],["2021-07-19",25.0165,25.2821,24.3482,24.5538,549100.0],["2021-07-20",24.7423,25.6505,24.5196,24.7766,778100.0],["2021-07-21",24.511,25.6076,24.4339,24.6309,459500.0],["2021-07-22",24.4596,24.4767,23.8171,24.0227,661700.0],["2021-07-23",24.511,24.6052,24.2197,24.571,300500.0],["2021-07-26",24.5881,25.0507,24.5881,24.7337,349800.0],["2021-07-27",24.4767,24.9394,24.3311,24.7423,254300.0],["2021-07-28",24.8023,25.1707,24.4082,24.888,336300.0],["2021-07-29",25.1364,25.2821,24.8537,24.9565,247200.0],["2021-07-30",24.8708,25.2649,24.6566,24.6823,365200.0],["2021-08-02",24.8023,25.4448,24.5196,24.571,385900.0],["2021-08-03",24.768,25.1278,24.3482,24.9394,435100.0],["2021-08-04",24.5624,25.025,24.4767,24.5453,253700.0],["2021-08-05",24.6138,25.2135,24.4596,25.0422,253600.0],["2021-08-06",25.462,26.1045,25.2221,26.0445,521200.0],["2021-08-09",26.0788,26.4129,25.8047,26.0445,276400.0],["2021-08-10",26.1216,26.4044,25.3335,26.3016,238400.0],["2021-08-11",26.293,26.7471,26.0103,26.7214,234300.0],["2021-08-12",26.7214,26.7556,26.3958,26.6614,271900.0],["2021-08-13",26.7728,26.7728,26.3016,26.6271,225900.0],["2021-08-16",26.4558,26.5843,26.0188,26.3701,246200.0],["2021-08-17",26.1302,26.3444,25.8475,26.1302,366300.0],["2021-08-18",26.0702,26.2073,25.6419,25.6933,237100.0],["2021-08-19",25.4191,25.6505,24.9137,25.145,319400.0],["2021-08-20",25.1021,25.916,25.0593,25.5305,358100.0],["2021-08-23",25.7875,25.9503,25.7019,25.8561,249800.0],["2021-08-24",25.9075,26.1045,25.6847,25.7104,201700.0],["2021-08-25",25.7618,26.1388,25.6333,25.7104,255500.0],["2021-08-26",25.7704,25.9503,25.4106,25.4448,302600.0],["2021-08-27",25.4962,26.3701,25.4962,26.2844,305900.0],["2021-08-30",26.0874,26.3358,25.7104,25.7618,261700.0],["2021-08-31",25.8218,26.1473,25.7104,25.8475,406400.0],["2021-09-01",25.916,26.0188,25.4791,25.7533,274800.0],["2021-09-02",25.8304,26.1131,25.6676,25.6761,322000.0],["2021-09-03",25.7961,25.8047,25.599,25.7361,533000.0],["2021-09-07",25.8646,26.1216,25.6504,25.6933,338300.0],["2021-09-08",25.5305,25.6333,25.2821,25.3763,397600.0],["2021-09-09",25.2735,25.7019,25.1707,25.1707,314100.0],["2021-09-10",25.342,25.5134,24.4767,24.5367,306400.0],["2021-09-13",24.7252,24.9651,24.451,24.8537,377100.0],["2021-09-14",24.9486,25.0349,24.2239,24.4137,441400.0],["2021-09-15",24.3878,25.1125,24.3878,25.0176,756300.0],["2021-09-16",25.1039,25.2333,24.707,24.8106,447200.0],["2021-09-17",24.9227,25.0952,24.569,25.0176,1206900.0],["2021-09-20",24.2498,24.5173,23.8271,24.4396,488600.0],["2021-09-21",24.5949,24.6467,24.1377,24.2153,469600.0],["2021-09-22",24.5259,25.1729,24.4482,24.8623,489400.0],["2021-09-23",25.0262,25.9752,25.0176,25.8026,373400.0],["2021-09-24",25.8113,26.4324,25.6474,26.2944,429900.0],["2021-09-27",26.6135,27.5539,26.3806,27.1657,513900.0],["2021-09-28",27.3296,27.6919,27.1225,27.5711,902500.0],["2021-09-29",27.6229,28.2871,27.3296,28.2009,634200.0],["2021-09-30",28.4597,28.7702,28.1577,28.313,1001300.0],["2021-10-01",28.3648,28.8996,28.1491,28.6753,794100.0],["2021-10-04",28.684,29.0463,28.2958,28.9083,453800.0],["2021-10-05",28.9859,29.0635,28.5028,28.5114,456300.0],["2021-10-06",28.0456,28.451,27.5366,28.4165,313900.0],["2021-10-07",28.7444,29.0377,27.4762,29.029,271500.0],["2021-10-08",29.0549,29.331,28.4338,29.2275,265700.0],["2021-10-11",29.4949,29.5121,28.8134,28.822,314200.0],["2021-10-12",28.6926,29.029,28.5459,28.9255,361600.0],["2021-10-13",28.8393,28.8393,28.4252,28.6408,420500.0],["2021-10-14",28.9859,29.4949,28.7185,29.4431,450200.0],["2021-10-15",29.978,29.978,29.2533,29.2965,440400.0],["2021-10-18",29.5553,29.5553,29.0204,29.2792,318200.0],["2021-10-19",29.2792,29.3827,28.9083,29.3827,436300.0],["2021-10-20",29.7451,30.2195,29.3396,30.1591,978700.0],["2021-10-21",30.2799,30.7458,30.0125,30.6423,741500.0],["2021-10-22",30.6422,31.0563,30.5646,30.832,491000.0],["2021-10-25",31.0563,31.1253,30.4611,30.9701,348800.0],["2021-10-26",31.0563,31.1167,30.694,30.8924,434800.0],["2021-10-27",30.625,30.7458,29.9176,29.9607,364600.0],["2021-10-28",30.0039,30.5215,30.0039,30.2023,394400.0],["2021-10-29",30.2454,30.487,29.7796,30.0556,433300.0],["2021-11-01",30.4007,30.8148,30.2023,30.8061,384800.0],["2021-11-02",30.7975,30.8665,30.5215,30.6077,290100.0],["2021-11-03",30.5128,31.6257,30.5128,31.4877,455400.0],["2021-11-04",31.4359,31.4359,30.7026,31.3583,476900.0],["2021-11-05",31.6602,32.0484,31.4445,31.6775,417500.0],["2021-11-08",31.7551,31.9621,31.3583,31.4532,404600.0],["2021-11-09",31.3238,31.5653,30.9011,30.9701,530100.0],["2021-11-10",31.0563,31.3669,31.0132,31.2289,445000.0],["2021-11-11",31.3324,31.781,31.0563,31.5567,276900.0],["2021-11-12",31.5481,31.6602,31.0995,31.2547,283500.0],["2021-11-15",31.41,31.4186,30.9873,31.1253,426700.0],["2021-11-16",31.1426,31.2289,30.832,31.0046,461200.0],["2021-11-17",30.8665,30.9959,30.4007,30.6768,460400.0],["2021-11-18",30.7199,31.0822,30.487,30.9959,399400.0],["2021-11-19",30.7889,31.1685,30.5474,31.1081,435800.0],["2021-11-22",31.4963,32.1261,31.3238,31.6688,677200.0],["2021-11-23",31.85,32.0139,31.7033,31.9104,308800.0],["2021-11-24",31.8845,32.0312,31.6084,31.712,244900.0],["2021-11-26",30.7026,30.7285,29.3827,29.8745,406000.0],["2021-11-29",30.4007,30.4611,29.6502,30.047,692900.0],["2021-11-30",29.6502,30.2195,29.262,29.5639,513200.0],["2021-12-01",30.2109,30.8924,29.262,29.3137,695400.0],["2021-12-02",29.3827,30.5905,29.0894,30.2972,608900.0],["2021-12-03",30.3662,30.4783,29.5121,29.8141,595300.0],["2021-12-06",30.2886,31.0736,30.1246,30.6768,505400.0],["2021-12-07",30.9442,31.1857,29.9435,30.1678,334100.0],["2021-12-08",30.2023,30.4352,30.0384,30.116,290400.0],["2021-12-09",29.7796,29.9694,29.5639,29.6674,270400.0],["2021-12-10",29.7364,29.7968,29.1412,29.6847,386200.0],["2021-12-13",29.5121,29.7796,28.9945,29.2016,380900.0],["2021-12-14",29.2623,30.0954,29.0974,29.6442,492900.0],["2021-12-15",29.7743,30.1388,28.9933,29.1408,1106700.0],["2021-12-16",29.5747,30.321,29.3925,29.7743,663000.0],["2021-12-17",29.6181,30.0433,28.4119,29.1755,3554100.0],["2021-12-20",28.6983,29.3404,28.2383,28.8111,1170900.0],["2021-12-21",29.0801,29.6008,28.8545,29.2016,627000.0],["2021-12-22",28.8718,29.3925,28.8718,29.3925,334900.0],["2021-12-23",29.5574,30.0,29.5574,29.8264,202900.0],["2021-12-27",29.8698,30.321,29.6702,30.1822,274700.0],["2021-12-28",30.1822,31.2496,30.1822,31.024,769700.0],["2021-12-29",31.024,31.6401,30.6682,31.4839,1164300.0],["2021-12-30",31.3971,32.0306,30.7897,30.8244,1437200.0],["2021-12-31",30.6768,31.4926,30.6768,31.1888,4989200.0],["2022-01-03",31.2843,31.9525,31.0326,31.3798,1281400.0],["2022-01-04",31.2322,32.8464,31.2322,32.2476,856100.0],["2022-01-05",32.2649,32.7596,31.2496,31.8571,926800.0],["2022-01-06",32.2389,33.1761,32.0914,33.0807,820100.0],["2022-01-07",33.098,33.4018,32.6728,33.3323,605000.0],["2022-01-10",33.5406,33.5493,32.9765,33.4538,726900.0],["2022-01-11",33.1935,33.5059,32.8724,33.2629,555900.0],["2022-01-12",33.341,33.4972,32.8463,33.2282,1126600.0],["2022-01-13",33.2629,33.9745,33.2629,33.6013,601500.0],["2022-01-14",33.1761,33.9832,32.9071,33.9224,519200.0],["2022-01-18",34.1134,34.122,33.2629,33.4018,983000.0],["2022-01-19",33.8443,33.9571,31.5707,31.8223,997100.0],["2022-01-20",31.7182,32.2562,30.9979,31.1107,1055900.0],["2022-01-21",30.7116,31.4318,30.3905,30.5033,1029800.0],["2022-01-24",30.1215,31.1021,30.0347,30.9719,1294700.0],["2022-01-25",30.781,31.2062,30.2256,31.0326,1497200.0],["2022-01-26",31.4058,31.9178,30.8591,31.3103,1007900.0],["2022-01-27",31.6401,31.9785,30.2777,30.4425,782600.0],["2022-01-28",30.4946,30.7636,29.5487,30.3731,809900.0],["2022-01-31",30.1301,30.781,29.8004,30.7116,826000.0],["2022-02-01",30.6682,31.1194,30.1214,31.024,732100.0],["2022-02-02",30.6768,31.1802,30.4859,31.1628,814300.0],["2022-02-03",31.1194,31.5446,30.8244,30.8764,681700.0],["2022-02-04",31.1107,31.5099,30.6421,31.3364,569400.0],["2022-02-07",31.3364,32.1521,31.1802,32.0306,798800.0],["2022-02-08",32.291,32.8897,32.2215,32.7856,722400.0],["2022-02-09",32.4558,32.9852,31.9959,32.1955,624500.0],["2022-02-10",32.1087,32.6207,31.6401,31.8397,803100.0],["2022-02-11",31.5967,32.2302,31.2843,31.4405,630200.0],["2022-02-14",31.7009,31.9438,31.0934,31.319,900600.0],["2022-02-15",31.6748,32.2389,31.6748,32.1868,510600.0],["2022-02-16",32.0046,33.0373,32.0046,32.9245,1359700.0],["2022-02-17",32.6121,32.8724,32.1695,32.4645,1299600.0],["2022-02-18",32.4298,33.4625,31.8223,32.8463,2133100.0],["2022-02-22",32.6641,32.9505,31.5186,32.5426,1220100.0],["2022-02-23",32.7162,32.9939,31.8918,32.0393,782700.0],["2022-02-24",30.5293,31.6227,30.4512,31.5099,1055100.0],["2022-02-25",31.2583,33.1761,31.2583,33.1154,814400.0],["2022-02-28",32.3257,33.6881,32.1347,33.5493,767800.0],["2022-03-01",33.2195,33.4451,31.5446,32.0914,993800.0],["2022-03-02",32.2389,33.6013,32.1695,32.9765,926200.0],["2022-03-03",33.1935,33.2629,32.7162,33.072,546000.0],["2022-03-04",32.4385,32.4385,31.6575,31.9091,461600.0],["2022-03-07",31.5967,32.2389,30.6161,30.6942,606300.0],["2022-03-08",30.9285,31.805,30.7202,31.0587,737100.0],["2022-03-09",31.8223,32.291,31.5186,31.6835,569800.0],["2022-03-10",31.2583,32.1521,31.2583,32.1348,600600.0],["2022-03-11",32.3604,33.098,32.1521,32.8116,648400.0],["2022-03-14",33.1869,33.8414,32.8378,32.9862,507400.0],["2022-03-15",33.1345,33.2742,32.1746,32.5673,502900.0],["2022-03-16",32.3055,33.5272,32.3055,33.3265,905600.0],["2022-03-17",32.8902,33.1258,32.5062,32.8465,598400.0],["2022-03-18",32.8814,32.8814,31.6685,32.035,2747000.0],["2022-03-21",32.1921,32.6109,31.4067,31.7819,798400.0],["2022-03-22",32.1397,32.6109,31.9826,32.0699,519000.0],["2022-03-23",31.6859,31.7645,30.4991,30.5515,494300.0],["2022-03-24",30.7609,30.9267,30.3333,30.6562,507400.0],["2022-03-25",30.6475,31.5463,30.5078,31.4765,472200.0],["2022-03-28",31.2409,31.5638,30.6475,31.1798,465100.0],["2022-03-29",31.4416,32.0175,31.3369,31.9477,711500.0],["2022-03-30",31.6859,32.2357,30.726,31.0402,564800.0],["2022-03-31",30.9965,31.3805,30.3333,30.3682,640200.0],["2022-04-01",30.6649,30.9529,29.7486,29.7835,928400.0],["2022-04-04",29.7574,29.7748,28.8149,29.4781,665400.0],["2022-04-05",29.1814,29.6788,28.8498,28.9109,655000.0],["2022-04-06",28.2913,28.6491,28.0557,28.1691,1003100.0],["2022-04-07",28.3873,28.3873,27.5059,27.6019,714200.0],["2022-04-08",27.6281,27.9335,27.1569,27.375,770300.0],["2022-04-11",27.3052,27.9335,27.3052,27.4536,525700.0],["2022-04-12",27.5059,27.8114,27.0347,27.279,672300.0],["2022-04-13",27.1743,27.6194,26.9038,27.6106,470400.0],["2022-04-14",27.5496,27.8026,27.0172,27.0871,469600.0],["2022-04-18",27.026,27.4187,26.8602,27.2965,516900.0],["2022-04-19",27.3838,28.1342,27.3227,28.0382,594600.0],["2022-04-20",28.4222,28.7451,28.0033,28.0993,690900.0],["2022-04-21",28.3437,28.5444,27.4972,27.7066,719400.0],["2022-04-22",27.7241,28.4048,27.4623,27.7066,975000.0],["2022-04-25",27.5583,27.8026,26.9736,27.6456,785300.0],["2022-04-26",27.183,27.8026,27.0696,27.1481,788900.0],["2022-04-27",27.0871,27.4448,26.8951,27.026,486800.0],["2022-04-28",27.279,27.6456,26.5635,27.0434,454700.0],["2022-04-29",27.026,27.1481,26.1795,26.3017,460900.0],["2022-05-02",26.546,27.3663,25.8392,26.5286,598800.0],["2022-05-03",26.5635,26.9038,26.3366,26.6595,448900.0],["2022-05-04",26.7467,27.7154,26.1533,27.6543,449200.0],["2022-05-05",27.0347,27.4099,26.4587,26.7903,377600.0],["2022-05-06",26.6682,26.7554,25.813,26.2668,448500.0],["2022-05-09",26.162,26.6245,25.717,26.3889,431100.0],["2022-05-10",26.6245,27.3052,25.5337,26.0399,491000.0],["2022-05-11",26.1446,26.6682,25.7606,25.7694,592100.0],["2022-05-12",25.7083,26.1795,25.3592,26.0573,486700.0],["2022-05-13",26.2493,26.5024,25.9962,26.0224,370800.0],["2022-05-16",25.9526,26.1882,25.5163,25.7781,350000.0],["2022-05-17",26.2231,26.6158,26.1446,26.5373,360500.0],["2022-05-18",26.1271,26.2929,25.8043,26.1184,664700.0],["2022-05-19",25.7955,26.2406,25.7257,25.8915,594500.0],["2022-05-20",26.1271,26.2842,25.4028,26.0573,493500.0],["2022-05-23",26.5024,26.93,26.2231,26.6769,484600.0],["2022-05-24",26.6682,26.6682,25.9439,26.4413,553400.0],["2022-05-25",26.4762,27.0783,26.4151,26.6856,365300.0],["2022-05-26",26.9911,27.4274,26.7904,27.2529,282100.0],["2022-05-27",27.4012,27.855,27.1656,27.8288,351700.0],["2022-05-31",27.4797,27.6194,26.6769,27.4274,515000.0],["2022-06-01",27.5321,27.8463,26.8514,27.2441,434300.0],["2022-06-02",27.2529,27.8724,27.0521,27.8724,547800.0],["2022-06-03",27.7939,28.047,27.4623,27.5757,543800.0],["2022-06-06",27.6717,27.9684,27.5321,27.6805,495600.0],["2022-06-07",27.4972,28.1255,27.2878,28.0121,503300.0],["2022-06-08",27.7328,27.7328,27.0434,27.2267,465400.0],["2022-06-09",27.2267,27.2267,26.1795,26.2406,525200.0],["2022-06-10",25.621,25.9613,25.5774,25.7432,676900.0],["2022-06-13",25.0974,25.5861,24.8967,24.9927,576200.0],["2022-06-14",25.0279,26.452,24.8345,25.2213,423200.0],["2022-06-15",25.0191,25.863,25.0191,25.441,693400.0],["2022-06-16",24.9224,25.0982,24.4828,24.5795,721800.0],["2022-06-17",25.2476,25.485,25.0279,25.441,1775100.0],["2022-06-21",25.8806,26.6278,25.5289,26.4608,800000.0],["2022-06-22",26.1091,26.3992,25.9333,26.1619,521600.0],["2022-06-23",26.1004,26.1267,25.6696,26.0388,420800.0],["2022-06-24",26.0652,26.9091,26.0652,26.8564,864000.0],["2022-06-27",27.0498,27.1553,26.7421,26.9619,302400.0],["2022-06-28",27.1289,27.3311,26.3992,26.4256,383700.0],["2022-06-29",26.5135,26.6014,26.2146,26.4696,382600.0],["2022-06-30",25.9949,26.8124,25.9157,26.5399,478000.0],["2022-07-01",26.452,27.3311,26.452,27.2344,526600.0],["2022-07-05",26.7069,27.3047,26.3553,27.2871,603300.0],["2022-07-06",27.0498,27.3399,26.6366,27.041,383600.0],["2022-07-07",27.208,27.5069,27.1025,27.2256,382300.0],["2022-07-08",27.0058,27.3926,26.8827,27.1377,275400.0],["2022-07-11",26.7948,27.1553,26.7333,27.0762,443100.0],["2022-07-12",26.9619,27.4981,26.8388,27.252,436000.0],["2022-07-13",27.0322,27.1201,26.5311,26.7773,387800.0],["2022-07-14",26.1883,26.4784,26.0388,26.3817,631500.0],["2022-07-15",26.6102,27.4805,26.5223,27.3838,470800.0],["2022-07-18",27.5684,27.8058,27.2344,27.3838,432300.0],["2022-07-19",27.5684,28.4827,27.4454,28.4124,564900.0],["2022-07-20",28.3508,28.8783,27.7882,28.3596,765500.0],["2022-07-21",28.3596,28.5179,27.6036,28.2014,594500.0],["2022-07-22",28.3157,28.5003,27.6651,28.2366,606500.0],["2022-07-25",28.4387,28.7464,28.2366,28.4915,429000.0],["2022-07-26",28.2014,28.7464,27.6212,28.4388,336600.0],["2022-07-27",28.3772,29.2036,28.1926,29.0014,364200.0],["2022-07-28",28.8607,29.4849,28.6321,29.4145,458600.0],["2022-07-29",29.3794,30.0299,29.2475,29.9156,537400.0],["2022-08-01",29.564,30.2585,29.5025,29.8893,448400.0],["2022-08-02",29.8189,30.0651,29.5288,29.7398,359800.0],["2022-08-03",29.7838,30.32,29.4849,30.0914,372900.0],["2022-08-04",29.9772,30.0387,29.6607,29.8805,347800.0],["2022-08-05",29.7398,30.2761,29.7398,30.0914,288200.0],["2022-08-08",30.1178,30.4695,29.8805,30.0739,532600.0],["2022-08-09",30.1266,30.3376,29.8893,30.3288,791600.0],["2022-08-10",30.2321,30.9793,29.7926,30.4695,514100.0],["2022-08-11",30.698,31.0848,30.5925,30.9354,257400.0],["2022-08-12",31.1815,31.3925,30.4255,31.3837,288200.0],["2022-08-15",31.12,31.5859,30.32,31.5595,344800.0],["2022-08-16",31.5683,32.3419,30.9002,32.1134,552100.0],["2022-08-17",31.7705,31.9551,31.5068,31.7881,314200.0],["2022-08-18",31.7617,31.9375,31.5771,31.8057,240400.0],["2022-08-19",31.4277,31.7881,30.2321,31.7354,872700.0],["2022-08-22",31.3574,31.3574,30.4255,30.4958,454600.0],["2022-08-23",30.531,30.7156,30.2585,30.3376,327300.0],["2022-08-24",30.1882,30.487,30.0651,30.3728,294000.0],["2022-08-25",30.2761,30.8738,29.9596,30.7684,303400.0],["2022-08-26",30.865,31.0936,30.1266,30.153,389400.0],["2022-08-29",29.986,30.0915,29.5025,29.5728,371200.0],["2022-08-30",29.5904,29.9156,29.2651,29.5112,280600.0],["2022-08-31",29.52,29.7222,29.3354,29.4761,382500.0],["2022-09-01",29.3794,29.6167,28.4651,28.6585,710000.0],["2022-09-02",28.8431,29.1772,28.2102,28.4036,323200.0],["2022-09-06",28.4475,28.4475,27.3838,27.6651,342400.0],["2022-09-07",27.5157,28.0695,27.375,28.0168,539800.0],["2022-09-08",27.797,28.6234,27.5948,28.597,580000.0],["2022-09-09",28.6497,29.1684,28.4563,29.1244,439200.0],["2022-09-12",29.0102,29.9156,29.0102,29.9068,540300.0],["2022-09-13",29.5113,29.6871,28.9135,29.142,699200.0],["2022-09-14",29.1774,29.4164,28.8146,28.9916,764800.0],["2022-09-15",29.142,29.912,28.8765,29.496,723700.0],["2022-09-16",29.1597,29.912,28.5491,29.7881,1338000.0],["2022-09-19",29.5491,30.3367,29.3544,30.1774,539800.0],["2022-09-20",30.0535,30.4164,29.9385,30.3102,458400.0],["2022-09-21",30.3279,30.8058,30.0093,30.0712,575200.0],["2022-09-22",30.1066,30.2836,29.2394,29.7792,1071100.0],["2022-09-23",29.5314,29.5314,28.7438,29.0712,690000.0],["2022-09-26",28.6907,29.4606,28.6907,29.2571,561900.0],["2022-09-27",29.3633,29.496,28.4871,28.8234,562800.0],["2022-09-28",28.6818,30.0801,28.6818,29.7704,952600.0],["2022-09-29",29.3987,29.4606,29.0889,29.381,600200.0],["2022-09-30",29.558,29.9562,29.1774,29.2925,740400.0],["2022-10-03",29.5934,29.8146,28.9827,29.6553,799500.0],["2022-10-04",29.9385,31.0536,29.7527,31.0005,615700.0],["2022-10-05",30.6642,31.2394,30.5403,31.204,418600.0],["2022-10-06",30.9031,31.3722,30.9031,31.3014,491500.0],["2022-10-07",30.9562,31.1244,30.3102,30.7969,566100.0],["2022-10-10",31.0093,31.3013,30.6465,30.8235,479000.0],["2022-10-11",30.7084,31.5049,30.673,31.2306,697900.0],["2022-10-12",31.1952,31.4075,30.7084,30.9828,511100.0],["2022-10-13",30.5403,32.3545,30.3898,32.2483,735400.0],["2022-10-14",32.5492,32.85,31.8146,31.8943,447800.0],["2022-10-17",32.3633,32.7262,31.8677,32.4253,816900.0],["2022-10-18",32.735,33.2217,32.3368,32.5492,743800.0],["2022-10-19",33.2748,33.2748,31.6199,32.2129,886300.0],["2022-10-20",32.5934,32.5934,30.7704,31.0093,744300.0],["2022-10-21",31.3013,32.1863,31.0624,32.0093,781900.0],["2022-10-24",32.4253,32.7085,32.0359,32.62,526900.0],["2022-10-25",32.5403,33.4961,31.9916,33.204,786100.0],["2022-10-26",33.4164,33.5226,32.9297,33.1332,480800.0],["2022-10-27",33.5049,33.8766,33.0713,33.1332,695500.0],["2022-10-28",33.4341,34.204,33.3633,34.1598,780400.0],["2022-10-31",33.9474,34.3722,33.7704,34.0713,631000.0],["2022-11-01",34.3545,34.4872,33.8324,34.1332,637200.0],["2022-11-02",33.974,34.5049,33.5315,33.7616,616500.0],["2022-11-03",33.4784,33.6377,32.9828,33.4695,336600.0],["2022-11-04",33.6377,34.4253,33.6288,34.266,522000.0],["2022-11-07",34.3633,34.5403,33.8412,33.8855,640900.0],["2022-11-08",33.8589,34.0182,33.4164,33.5138,501900.0],["2022-11-09",33.3014,33.6908,32.9916,33.2129,449300.0],["2022-11-10",34.0359,34.3633,33.6377,34.0271,768200.0],["2022-11-11",34.3633,34.381,33.0536,33.3899,629400.0],["2022-11-14",33.3456,33.6465,33.0801,33.1244,417300.0],["2022-11-15",33.4164,33.6642,32.85,33.3545,513800.0],["2022-11-16",33.2748,33.3633,32.6908,32.7704,525100.0],["2022-11-17",32.4961,33.0093,32.204,32.6996,590900.0],["2022-11-18",33.3456,33.3633,32.6642,33.3545,877100.0],["2022-11-21",33.3279,33.9563,33.2748,33.8855,572600.0],["2022-11-22",34.1687,34.8058,33.9563,34.6642,562600.0],["2022-11-23",34.5403,34.8855,34.4607,34.6023,501700.0],["2022-11-25",34.8324,34.9563,34.5846,34.6288,163200.0],["2022-11-28",34.0448,34.4164,33.558,33.9209,352700.0],["2022-11-29",33.8855,34.1598,33.7881,33.974,361900.0],["2022-11-30",33.9386,34.6465,33.3279,34.4872,913000.0],["2022-12-01",34.4872,34.6819,34.0093,34.2306,336700.0],["2022-12-02",33.8943,34.3279,33.62,34.0979,314200.0],["2022-12-05",33.735,33.8766,31.3279,31.8412,731000.0],["2022-12-06",31.7704,32.027,31.5757,31.7615,542500.0],["2022-12-07",31.7969,32.1332,31.3279,31.8589,375000.0],["2022-12-08",32.1155,32.1686,31.6288,31.9208,402100.0],["2022-12-09",31.6553,32.0005,31.3191,31.381,354000.0],["2022-12-12",31.4252,31.6022,31.1067,31.3898,447300.0],["2022-12-13",31.8412,32.0624,30.3721,30.4518,778400.0],["2022-12-14",30.5498,30.6032,29.6146,29.6591,608000.0],["2022-12-15",29.4542,29.5255,28.8842,29.1336,894400.0],["2022-12-16",29.0089,29.3295,28.5814,28.6081,1498900.0],["2022-12-19",28.7061,29.4364,28.7061,29.3117,657200.0],["2022-12-20",29.3117,29.5611,29.0623,29.2049,394200.0],["2022-12-21",29.5166,29.9708,29.3652,29.7214,408700.0],["2022-12-22",29.57,29.7125,29.0891,29.6591,361700.0],["2022-12-23",29.6947,29.953,29.6146,29.855,198500.0],["2022-12-27",30.0064,30.2737,29.7303,30.1935,341300.0],["2022-12-28",30.238,30.3805,29.8996,29.953,382200.0],["2022-12-29",29.9886,30.2915,28.9911,30.238,300800.0],["2022-12-30",30.1401,30.2558,29.8372,30.1044,298300.0],["2023-01-03",30.1935,30.3716,29.6324,30.0154,389700.0],["2023-01-04",30.1133,30.5854,29.9085,30.0421,495000.0],["2023-01-05",29.7036,29.8818,29.4453,29.7214,319500.0],["2023-01-06",29.9174,30.4429,29.9085,30.2736,470300.0],["2023-01-09",30.4161,30.4161,29.9441,30.0866,376700.0],["2023-01-10",30.1668,30.7457,29.9886,30.5498,491600.0],["2023-01-11",30.5498,30.817,30.2024,30.7279,857600.0],["2023-01-12",30.9416,31.387,30.719,30.9773,414700.0],["2023-01-13",30.7279,31.3959,30.1401,31.2623,571000.0],["2023-01-17",31.2712,31.289,30.808,31.0307,662400.0],["2023-01-18",31.3692,31.3692,28.1895,28.519,1427200.0],["2023-01-19",27.5037,28.2518,27.379,27.6195,946900.0],["2023-01-20",27.9936,28.4656,27.664,28.43,794800.0],["2023-01-23",28.3854,28.6348,28.2429,28.5458,621500.0],["2023-01-24",28.6794,28.6794,28.1004,28.2875,379600.0],["2023-01-25",28.3053,28.4211,27.7442,28.3231,505900.0],["2023-01-26",28.4567,28.6437,28.0381,28.2073,490100.0],["2023-01-27",28.2073,28.5012,28.0203,28.4478,535000.0],["2023-01-30",28.1895,28.5012,28.0737,28.0915,379600.0],["2023-01-31",28.0915,28.9822,28.047,28.9822,612500.0],["2023-02-01",28.617,29.5166,28.4745,29.1158,673000.0],["2023-02-02",29.2405,30.1757,29.1158,30.149,467000.0],["2023-02-03",30.1044,30.6388,29.8907,30.3894,580000.0],["2023-02-06",30.2024,30.3716,29.5878,29.6769,479100.0],["2023-02-07",29.5878,30.1757,29.4899,30.051,363600.0],["2023-02-08",29.7303,29.9975,29.5344,29.6235,340600.0],["2023-02-09",29.7125,29.7927,29.0356,29.0624,292500.0],["2023-02-10",28.9377,29.5077,28.8664,28.9466,377400.0],["2023-02-13",28.8842,29.3563,28.6259,29.2939,281500.0],["2023-02-14",29.2939,29.481,28.8041,29.0445,358500.0],["2023-02-15",28.9109,29.855,28.8842,29.7749,415100.0],["2023-02-16",29.6769,29.7393,28.8397,29.481,424600.0],["2023-02-17",29.5255,29.7927,29.187,29.6858,466000.0],["2023-02-21",29.383,29.6769,28.9287,29.0802,423700.0],["2023-02-22",29.0178,29.2494,28.7862,28.9555,604300.0],["2023-02-23",29.0,29.5611,28.5369,29.4097,430900.0],["2023-02-24",29.2049,29.6591,28.8753,29.6502,390400.0],["2023-02-27",29.8105,30.1133,29.3295,29.4631,450400.0],["2023-02-28",29.5878,29.7393,29.3206,29.4899,724000.0],["2023-03-01",29.2672,29.5255,28.715,29.4275,527100.0],["2023-03-02",29.2049,29.3563,28.2429,28.519,393700.0],["2023-03-03",28.6526,28.9287,28.3142,28.7506,377100.0],["2023-03-06",28.9733,29.5433,28.8753,29.3028,939400.0],["2023-03-07",29.1158,29.2583,28.5101,28.617,599300.0],["2023-03-08",28.715,28.7773,28.1806,28.3854,472800.0],["2023-03-09",28.047,28.047,26.4171,26.515,711900.0],["2023-03-10",25.8381,26.524,24.8317,26.1499,1418200.0],["2023-03-13",24.4754,25.8025,23.5135,24.3775,1682900.0],["2023-03-14",26.9014,27.0901,24.081,24.3954,1622200.0],["2023-03-15",23.1649,24.593,22.5721,24.2697,1481900.0],["2023-03-16",23.9194,25.9314,23.596,25.5541,1370400.0],["2023-03-17",24.6918,24.8805,23.587,23.8116,2982700.0],["2023-03-20",25.114,25.4912,24.4314,24.7727,1376800.0],["2023-03-21",25.8775,26.1918,25.2847,25.5811,1002500.0],["2023-03-22",25.5002,25.8505,24.4313,24.6649,915200.0],["2023-03-23",24.7008,25.0421,24.1529,24.2876,1097200.0],["2023-03-24",23.9284,25.3655,23.7846,25.3206,1059700.0],["2023-03-27",26.1559,26.1649,25.617,25.7068,1033300.0],["2023-03-28",25.5002,25.8236,24.7008,25.4463,621600.0],["2023-03-29",25.7427,25.8865,25.1589,25.4374,1186000.0],["2023-03-30",25.7338,25.7787,24.8176,24.9074,484300.0],["2023-03-31",25.132,25.3924,24.9703,25.2577,651200.0],["2023-04-03",25.3385,25.5541,24.8355,25.0511,521000.0],["2023-04-04",25.4194,25.4194,24.3056,24.8625,536300.0],["2023-04-05",24.4852,24.8805,24.4852,24.7278,664900.0],["2023-04-06",24.8355,25.0691,24.7547,24.9972,616600.0],["2023-04-10",24.9433,25.4373,24.6649,25.105,761500.0],["2023-04-11",25.2218,25.3655,24.7996,25.0062,653100.0],["2023-04-12",25.1948,25.2128,24.584,24.7727,413600.0],["2023-04-13",24.9343,24.9343,24.4044,24.7098,660100.0],["2023-04-14",24.6469,24.9882,23.8385,24.09,768700.0],["2023-04-17",24.0451,24.9882,23.7397,24.9793,669400.0],["2023-04-18",25.2308,25.2308,24.1619,24.4493,854100.0],["2023-04-19",23.7128,24.9613,23.4433,24.7188,1031800.0],["2023-04-20",24.3505,24.8984,24.3505,24.6559,899800.0],["2023-04-21",24.5122,24.6739,23.7038,23.7218,910700.0],["2023-04-24",23.5601,24.0272,23.3894,23.4433,635400.0],["2023-04-25",23.102,23.3625,22.1679,22.2667,761400.0],["2023-04-26",22.3206,22.608,21.7367,21.9882,607000.0],["2023-04-27",22.0331,22.3206,21.7188,22.096,896300.0],["2023-04-28",22.096,22.4912,21.7098,22.3655,691700.0],["2023-05-01",22.5002,22.5271,21.9433,22.078,564700.0],["2023-05-02",21.9164,21.9433,20.2367,20.3984,673800.0],["2023-05-03",20.5331,21.099,19.8774,20.0391,732100.0],["2023-05-04",19.3744,19.6259,18.2966,19.3654,753000.0],["2023-05-05",20.2906,20.6319,19.6259,20.1289,565100.0],["2023-05-08",20.4613,20.8385,19.4014,19.4463,626000.0],["2023-05-09",19.3385,20.1379,19.0511,19.3565,480500.0],["2023-05-10",19.8415,19.8415,19.1499,19.572,477200.0],["2023-05-11",19.2127,19.4822,18.9433,18.9972,441600.0],["2023-05-12",19.1858,19.6349,18.6648,18.9612,420600.0],["2023-05-15",19.0062,19.5541,18.9163,19.3744,385400.0],["2023-05-16",19.3924,19.59,18.9343,18.9433,383400.0],["2023-05-17",19.4014,20.6319,19.2217,20.4433,658400.0],["2023-05-18",20.4523,20.8026,20.1379,20.6678,597700.0],["2023-05-19",20.8744,21.1708,19.7247,20.1289,762200.0],["2023-05-22",20.4163,21.081,20.0391,20.9373,494000.0],["2023-05-23",20.9643,21.7188,20.6499,21.0271,611000.0],["2023-05-24",20.8744,20.8744,20.4702,20.7217,437800.0],["2023-05-25",20.4792,20.7397,20.1199,20.605,381100.0],["2023-05-26",20.578,20.9732,20.1199,20.9463,340600.0],["2023-05-30",21.0181,21.108,20.0481,20.9732,389300.0],["2023-05-31",20.8565,20.9373,19.9762,20.3086,829200.0],["2023-06-01",20.4613,21.1888,20.2187,20.9553,415400.0],["2023-06-02",21.4044,22.5541,21.1708,22.3924,598000.0],["2023-06-05",22.5541,22.608,21.1798,21.7367,540000.0],["2023-06-06",21.7457,23.4703,21.3864,23.1649,1325100.0],["2023-06-07",23.5601,24.5032,23.3266,24.2068,763500.0],["2023-06-08",24.09,24.1799,23.4613,24.099,611800.0],["2023-06-09",24.1349,24.3146,23.587,23.8745,448600.0],["2023-06-12",24.0092,24.4044,23.2996,23.596,615600.0],["2023-06-13",23.6858,24.3595,23.5511,24.108,424800.0],["2023-06-14",24.0446,24.3617,23.2745,23.4738,551400.0],["2023-06-15",23.5191,24.2439,23.4919,24.1261,553600.0],["2023-06-16",24.253,24.253,23.5191,23.8906,1484800.0],["2023-06-20",23.7909,23.8543,23.5191,23.7365,698700.0],["2023-06-21",23.4919,23.7456,23.0389,23.0752,801000.0],["2023-06-22",22.9483,22.9936,21.9337,22.4319,707900.0],["2023-06-23",22.0696,22.586,21.7072,21.8521,2445500.0],["2023-06-26",21.9699,22.7128,21.9699,22.0514,562500.0],["2023-06-27",22.1511,22.6494,21.8521,22.287,496000.0],["2023-06-28",22.142,22.3866,21.9155,22.3051,369600.0],["2023-06-29",22.4863,22.9846,22.4863,22.8577,384100.0],["2023-06-30",23.1205,23.1205,22.6222,22.6403,449000.0],["2023-07-03",22.6584,23.3742,22.6584,23.2745,310900.0],["2023-07-05",23.0752,23.2201,22.595,22.8215,523900.0],["2023-07-06",22.5135,22.5588,22.0061,22.441,546400.0],["2023-07-07",22.4501,23.2201,22.2779,22.8849,564400.0],["2023-07-10",22.8034,23.4648,22.7037,22.9755,535700.0],["2023-07-11",23.1295,23.4195,22.8668,23.347,355000.0],["2023-07-12",23.655,24.0536,23.5191,23.8543,574700.0],["2023-07-13",23.8996,24.5791,23.8543,24.5429,713700.0],["2023-07-14",24.7059,24.7059,24.1805,24.2892,995000.0],["2023-07-17",24.1623,25.0593,24.0808,24.9234,626400.0],["2023-07-18",25.2676,26.0105,25.1046,25.8656,1201400.0],["2023-07-19",25.3673,25.6753,24.2892,25.5576,1186000.0],["2023-07-20",25.2133,25.3854,24.5429,25.3129,1212500.0],["2023-07-21",25.5485,25.5757,24.9143,25.2858,811700.0],["2023-07-24",25.1136,26.074,25.1136,26.0196,714900.0],["2023-07-25",26.1827,26.2823,25.7116,25.8837,659400.0],["2023-07-26",26.2733,26.7081,25.9018,26.3458,861600.0],["2023-07-27",26.5541,26.5541,25.7206,25.9471,645400.0],["2023-07-28",26.2733,26.4545,25.8928,26.2642,446600.0],["2023-07-31",26.3005,26.6175,26.1555,26.3367,487200.0],["2023-08-01",26.2733,26.3367,25.7659,26.3005,389700.0],["2023-08-02",25.8384,26.2823,25.8112,26.228,427500.0],["2023-08-03",26.1736,26.7806,25.9834,26.7081,419400.0],["2023-08-04",26.6357,27.0977,26.5451,26.8531,385000.0],["2023-08-07",26.8259,27.3423,26.6991,27.3151,543200.0],["2023-08-08",26.5904,27.1792,26.0287,27.0886,474600.0],["2023-08-09",26.9528,26.9618,26.6357,26.7806,379300.0],["2023-08-10",26.8622,27.143,26.5088,26.5994,348600.0],["2023-08-11",26.4635,26.8169,26.3639,26.6991,345700.0],["2023-08-14",26.4907,26.4907,26.0558,26.3005,369000.0],["2023-08-15",25.8293,25.9381,25.3854,25.4217,423900.0],["2023-08-16",25.3764,25.6572,25.1408,25.177,421500.0],["2023-08-17",25.2495,25.3945,25.0593,25.1499,356100.0],["2023-08-18",24.869,25.3311,24.8147,25.0774,493700.0],["2023-08-21",25.177,25.3492,24.5882,24.7965,398700.0],["2023-08-22",24.8056,24.9958,24.0446,24.0446,372600.0],["2023-08-23",24.0083,24.416,23.8181,24.3435,370000.0],["2023-08-24",24.1986,24.8328,24.1624,24.57,404400.0],["2023-08-25",24.6788,24.7875,24.0083,24.3526,294500.0],["2023-08-28",24.5066,24.8781,24.4341,24.561,337500.0],["2023-08-29",24.561,24.8962,24.416,24.7241,296700.0],["2023-08-30",24.7059,24.7059,24.407,24.5882,237200.0],["2023-08-31",24.5791,24.8056,24.3164,24.4613,674800.0],["2023-09-01",24.57,25.2495,24.57,24.9958,428000.0],["2023-09-05",24.8418,24.8418,23.6822,24.0989,638400.0],["2023-09-06",24.117,24.2801,23.2654,23.4013,503200.0],["2023-09-07",23.1477,23.3651,22.9574,23.1658,452000.0],["2023-09-08",23.2473,23.4648,22.8487,23.3107,298200.0],["2023-09-11",23.4104,23.6278,23.1114,23.1748,447100.0],["2023-09-12",23.2292,23.5372,23.0661,23.3832,302700.0],["2023-09-13",23.4829,23.4829,22.5678,23.1205,510300.0],["2023-09-14",23.3582,23.8244,23.157,23.8061,553200.0],["2023-09-15",23.6324,23.9158,23.4862,23.8153,1570900.0],["2023-09-18",23.7604,23.797,23.1113,23.4496,996400.0],["2023-09-19",23.4862,23.8427,23.4222,23.7696,680000.0],["2023-09-20",23.9159,24.1261,23.4222,23.4405,682000.0],["2023-09-21",23.2485,23.4039,22.8188,22.8188,436400.0],["2023-09-22",22.8828,22.9468,22.4988,22.5902,407900.0],["2023-09-25",22.5354,23.0839,22.3525,23.0656,390300.0],["2023-09-26",22.8736,23.1113,22.5994,22.6451,600300.0],["2023-09-27",22.6451,22.8919,22.4165,22.5537,477100.0],["2023-09-28",22.6359,23.1479,22.5811,22.8736,675400.0],["2023-09-29",23.0931,23.4313,22.9742,23.2302,736500.0],["2023-10-02",23.1662,23.221,22.5811,22.7091,810500.0],["2023-10-03",22.6085,22.7365,22.2337,22.444,539800.0],["2023-10-04",22.4988,22.6908,22.188,22.6359,468800.0],["2023-10-05",22.6177,23.3125,22.5994,23.2576,644600.0],["2023-10-06",23.1113,23.7696,22.9559,23.6142,682900.0],["2023-10-09",23.3033,23.9067,23.3033,23.6964,531600.0],["2023-10-10",23.8701,24.1535,23.7604,23.8519,485700.0],["2023-10-11",23.8701,24.2084,23.605,23.797,717400.0],["2023-10-12",23.7604,23.7604,23.157,23.2393,399000.0],["2023-10-13",23.4587,23.4587,22.7457,22.7822,384300.0],["2023-10-16",23.0565,23.4862,23.0108,23.4222,511800.0],["2023-10-17",23.2576,24.2724,23.0656,23.9433,665400.0],["2023-10-18",23.2302,23.2302,21.9503,22.06,909400.0],["2023-10-19",21.6486,22.252,21.5937,21.6486,901700.0],["2023-10-20",21.676,21.676,20.7892,20.8167,941600.0],["2023-10-23",20.7527,21.3195,20.6064,20.7252,734800.0],["2023-10-24",20.8989,21.0269,20.0853,20.3687,696200.0],["2023-10-25",20.2407,20.515,19.7836,20.2407,728400.0],["2023-10-26",20.3321,21.0269,20.3321,20.7344,660600.0],["2023-10-27",20.7344,20.8167,19.9939,20.131,623200.0],["2023-10-30",20.4236,20.5698,20.0944,20.2681,997300.0],["2023-10-31",20.2956,20.4967,20.067,20.195,771400.0],["2023-11-01",20.1584,20.2773,19.7745,20.1584,742900.0],["2023-11-02",20.451,21.5115,20.4235,21.4109,745800.0],["2023-11-03",22.1697,22.508,21.868,21.9411,1097500.0],["2023-11-06",21.932,22.1606,21.42,21.5572,557500.0],["2023-11-07",21.4383,21.74,20.9447,21.3012,446700.0],["2023-11-08",21.4018,21.4018,21.0635,21.1823,477900.0],["2023-11-09",21.2463,21.2463,20.5607,20.8807,591100.0],["2023-11-10",20.9812,21.1458,20.6521,21.0086,452400.0],["2023-11-13",20.8441,21.3743,20.707,21.1641,615800.0],["2023-11-14",22.188,23.221,22.188,22.6908,901500.0],["2023-11-15",22.6268,23.157,22.6268,22.9833,837400.0],["2023-11-16",22.8828,23.0199,22.5171,22.6725,450300.0],["2023-11-17",22.9285,23.1662,22.7457,22.8096,561000.0],["2023-11-20",22.7731,22.8736,22.5354,22.7914,511800.0],["2023-11-21",22.6725,22.6817,22.1697,22.1788,359900.0],["2023-11-22",22.4622,22.5994,22.2245,22.3891,373900.0],["2023-11-24",22.4531,22.4805,22.2977,22.4531,143600.0],["2023-11-27",22.3343,22.3343,22.0966,22.2611,444700.0],["2023-11-28",22.2611,22.3068,21.9594,22.2428,465800.0],["2023-11-29",22.4622,22.8097,22.124,22.572,516800.0],["2023-11-30",22.6542,22.7182,22.4257,22.5354,466000.0],["2023-12-01",22.3982,23.9981,22.38,23.9798,515000.0],["2023-12-04",23.7787,24.2724,23.7787,24.1535,727800.0],["2023-12-05",24.1261,24.1261,23.7879,23.9067,416600.0],["2023-12-06",24.181,24.9672,24.1535,24.2084,584000.0],["2023-12-07",24.3455,24.8118,24.1535,24.8118,506500.0],["2023-12-08",24.8301,25.278,24.7295,25.1318,524500.0],["2023-12-11",25.0952,25.3694,24.8666,25.2597,484000.0],["2023-12-12",25.2232,25.4152,25.022,25.1318,463500.0],["2023-12-13",25.1409,26.8231,24.9946,26.8048,801800.0],["2023-12-14",27.2286,28.3344,27.2286,27.8368,1078700.0],["2023-12-15",28.0395,28.0395,27.2286,27.6064,3303600.0],["2023-12-18",27.7815,27.9197,27.3208,27.3668,527900.0],["2023-12-19",27.4682,28.0119,27.459,27.6893,698100.0],["2023-12-20",27.5788,28.0764,26.943,26.943,802600.0],["2023-12-21",27.1826,27.2378,26.6481,27.0536,586100.0],["2023-12-22",27.3392,27.6156,27.1733,27.3023,393000.0],["2023-12-26",27.5143,27.7354,26.7955,27.5603,663400.0],["2023-12-27",27.5051,27.7262,27.4037,27.6064,399700.0],["2023-12-28",27.3392,27.6801,27.1365,27.5788,340800.0],["2023-12-29",27.3853,27.5696,26.9153,26.9614,582500.0],["2024-01-02",26.7955,27.3668,26.7587,26.8785,593300.0],["2024-01-03",26.5928,26.685,25.8004,25.828,674800.0],["2024-01-04",25.957,26.3348,25.7912,26.3072,694400.0],["2024-01-05",26.0952,26.7403,26.04,26.5652,580800.0],["2024-01-08",26.4085,27.1457,26.3348,27.1365,703500.0],["2024-01-09",26.7218,27.1365,26.5836,26.9245,758800.0],["2024-01-10",26.7495,27.1088,26.602,27.072,764600.0],["2024-01-11",26.7771,26.8785,26.2519,26.6758,1095100.0],["2024-01-12",26.9798,27.0996,26.215,26.602,511200.0],["2024-01-16",26.1045,26.3993,25.9755,26.0308,711200.0],["2024-01-17",25.4963,26.0584,25.4871,25.6806,510000.0],["2024-01-18",25.828,26.1598,25.6345,25.9202,431400.0],["2024-01-19",26.0953,26.6297,25.6898,26.6113,595200.0],["2024-01-22",26.7771,27.3945,26.5468,27.3576,789400.0],["2024-01-23",27.5972,27.5972,26.5468,26.814,727400.0],["2024-01-24",26.7311,27.3208,26.4085,26.5283,591600.0],["2024-01-25",26.9153,26.9891,26.0308,26.2795,730800.0],["2024-01-26",26.5191,26.7034,26.2243,26.3348,366200.0],["2024-01-29",26.2611,26.7495,26.2243,26.7403,450700.0],["2024-01-30",26.7218,26.8232,26.4454,26.5652,397300.0],["2024-01-31",26.0584,26.473,25.1185,25.1922,709700.0],["2024-02-01",25.395,25.5885,24.1694,25.1646,988000.0],["2024-02-02",24.6117,25.2936,24.5841,25.183,488900.0],["2024-02-05",24.8329,24.9066,24.4274,24.7039,569800.0],["2024-02-06",24.6394,24.9527,24.4735,24.667,440300.0],["2024-02-07",24.6762,24.796,24.1879,24.5841,484700.0],["2024-02-08",24.409,24.8237,24.3998,24.796,457900.0],["2024-02-09",24.8697,25.2015,24.4459,25.1001,503400.0],["2024-02-12",25.0448,25.9478,24.9987,25.6898,547000.0],["2024-02-13",24.409,24.8237,23.6903,24.0957,860600.0],["2024-02-14",24.4551,24.6302,24.0128,24.538,546900.0],["2024-02-15",24.7684,25.8004,24.7592,25.4871,776200.0],["2024-02-16",25.312,25.4502,24.9527,25.0079,503800.0],["2024-02-20",24.6486,25.008,24.6302,24.6854,393000.0],["2024-02-21",24.5841,24.6854,24.3537,24.4827,665900.0],["2024-02-22",24.3537,24.6394,23.6719,24.1234,815300.0],["2024-02-23",24.1326,24.3169,23.7824,24.0128,552100.0],["2024-02-26",23.7271,24.0128,23.4507,23.6534,569400.0],["2024-02-27",23.7364,23.9483,23.5797,23.7271,1716100.0],["2024-02-28",23.4046,23.9667,23.3586,23.5521,630800.0],["2024-02-29",24.1142,24.4274,23.7916,23.9667,588900.0],["2024-03-01",23.7916,23.8561,23.3494,23.635,402100.0],["2024-03-04",23.6166,23.9575,23.0545,23.0637,669800.0],["2024-03-05",22.9347,24.2524,22.8978,24.1971,680400.0],["2024-03-06",24.2524,24.6578,23.5797,24.2063,500600.0],["2024-03-07",24.4827,24.7131,24.0957,24.1786,492400.0],["2024-03-08",24.6394,24.6394,24.0957,24.1602,388900.0],["2024-03-11",24.1234,24.2892,23.9852,24.0497,331600.0],["2024-03-12",23.9114,24.0404,23.4507,23.5797,411600.0],["2024-03-13",23.4691,23.893,23.4691,23.6903,601100.0],["2024-03-14",23.6624,23.7461,22.9372,23.1696,681900.0],["2024-03-15",22.993,23.495,22.993,23.337,1418400.0],["2024-03-18",23.3928,23.5229,23.0116,23.0952,422500.0],["2024-03-19",23.0116,23.2905,22.9744,23.0209,411800.0],["2024-03-20",22.8907,23.8762,22.8442,23.5694,1394800.0],["2024-03-21",23.7182,24.0343,23.5973,23.681,1250900.0],["2024-03-22",23.7926,23.7926,22.9558,23.0581,897500.0],["2024-03-25",23.1696,23.5694,23.1603,23.2347,621400.0],["2024-03-26",23.5043,23.5043,23.0023,23.0116,399800.0],["2024-03-27",23.1975,24.1645,23.1696,24.1459,578600.0],["2024-03-28",24.0343,24.5829,24.0343,24.4713,850100.0],["2024-04-01",24.3039,24.4248,23.5043,23.5136,665600.0],["2024-04-02",23.2533,23.4114,23.0488,23.2812,734900.0],["2024-04-03",23.058,23.4485,23.058,23.3556,724400.0],["2024-04-04",23.7275,23.9785,23.4114,23.4764,761700.0],["2024-04-05",23.3184,23.6531,23.1231,23.5322,372100.0],["2024-04-08",23.7461,23.9599,23.6438,23.8112,281300.0],["2024-04-09",23.9134,24.3039,23.8855,24.2946,482300.0],["2024-04-10",23.7647,24.2295,22.8907,23.151,952200.0],["2024-04-11",23.2533,23.3835,22.8907,23.1696,522500.0],["2024-04-12",22.8442,23.0766,22.7884,23.0395,421300.0],["2024-04-15",23.0859,23.3649,22.9093,23.151,857000.0],["2024-04-16",22.9465,23.0581,22.6861,22.8163,625000.0],["2024-04-17",23.0952,23.3463,22.8256,22.8442,668900.0],["2024-04-18",22.8256,23.0766,22.7419,22.9651,476400.0],["2024-04-19",22.7977,23.5136,22.7512,23.4764,1035200.0],["2024-04-22",23.3556,23.9506,23.3184,23.7461,556300.0],["2024-04-23",23.7461,24.4527,23.5322,24.3411,554000.0],["2024-04-24",23.9878,24.6665,23.7368,24.4806,595300.0],["2024-04-25",24.1459,24.2296,23.588,24.0064,474400.0],["2024-04-26",24.0715,24.4341,24.0529,24.1552,377400.0],["2024-04-29",24.1924,24.3504,23.8112,23.8391,474200.0],["2024-04-30",23.7089,23.7554,23.4207,23.4578,449600.0],["2024-05-01",23.6717,24.3411,23.6717,23.8576,654300.0],["2024-05-02",24.0157,24.2853,23.9041,24.2203,435700.0],["2024-05-03",24.5922,24.7967,24.3132,24.4713,302900.0],["2024-05-06",24.5829,24.7223,24.4899,24.5364,390300.0],["2024-05-07",24.6758,24.7967,24.4155,24.4341,361700.0],["2024-05-08",24.1273,24.5643,23.9599,24.5178,294800.0],["2024-05-09",24.5922,24.8525,24.4434,24.8339,364900.0],["2024-05-10",24.8153,24.899,24.5736,24.7688,246000.0],["2024-05-13",25.0198,25.0198,24.6479,24.6758,288200.0],["2024-05-14",24.9641,25.0105,24.6572,24.9362,290300.0],["2024-05-15",25.1965,25.4103,24.7688,25.0477,311900.0],["2024-05-16",25.0291,25.1035,24.8525,24.9641,286300.0],["2024-05-17",25.0942,25.3825,24.9734,25.0663,443800.0],["2024-05-20",25.0477,25.2058,24.8897,24.899,386500.0],["2024-05-21",24.8711,25.1221,24.806,24.9548,405200.0],["2024-05-22",24.8153,24.899,24.555,24.7502,493800.0],["2024-05-23",24.8246,24.8246,23.8019,23.8762,446300.0],["2024-05-24",24.025,24.025,23.6624,23.774,579100.0],["2024-05-28",23.9506,23.9506,23.4393,23.5508,323800.0],["2024-05-29",23.1324,23.3556,22.8442,23.244,805100.0],["2024-05-30",23.588,23.7368,23.3928,23.588,382400.0],["2024-05-31",23.6717,23.8855,23.2998,23.8576,401700.0],["2024-06-03",24.1087,24.1087,23.4671,23.7182,506800.0],["2024-06-04",23.43,23.6717,23.1975,23.2254,317200.0],["2024-06-05",23.3649,23.6717,23.1231,23.3556,349000.0],["2024-06-06",23.2719,23.4578,23.1417,23.4021,321900.0],["2024-06-07",23.1603,23.3649,23.1603,23.3556,483300.0],["2024-06-10",23.0766,23.0766,22.6768,22.8535,478600.0],["2024-06-11",22.6769,22.8721,22.4723,22.7233,430000.0],["2024-06-12",23.4114,23.8948,23.0488,23.2905,501500.0],["2024-06-13",23.2533,23.2626,22.8349,23.0859,467800.0],["2024-06-14",22.8607,22.9452,22.6167,22.7293,371800.0],["2024-06-17",22.6824,23.1516,22.5604,23.1516,419300.0],["2024-06-18",23.1516,23.7616,23.0672,23.4332,621700.0],["2024-06-20",23.2736,23.4519,23.0859,23.1422,413200.0],["2024-06-21",23.1798,23.1798,22.8232,23.0953,1606000.0],["2024-06-24",23.1892,23.6866,23.1141,23.5552,488100.0],["2024-06-25",23.3675,23.4989,23.1986,23.2361,385200.0],["2024-06-26",23.0296,23.4144,22.9546,23.3393,331900.0],["2024-06-27",23.3769,23.6772,23.1798,23.649,336300.0],["2024-06-28",23.9024,24.2965,23.7147,23.893,1713800.0],["2024-07-01",23.8649,24.0619,23.4801,23.5552,524000.0],["2024-07-02",23.527,23.9869,23.527,23.893,411700.0],["2024-07-03",23.9118,23.9118,23.4332,23.4332,252200.0],["2024-07-05",23.5082,23.5364,23.0296,23.161,444700.0],["2024-07-08",23.3206,23.5082,23.0015,23.0484,268300.0],["2024-07-09",22.9358,23.4519,22.8607,23.4426,451300.0],["2024-07-10",23.4613,24.1276,23.3769,24.0713,349400.0],["2024-07-11",24.6062,25.4227,24.4749,25.3664,770100.0],["2024-07-12",25.7324,25.7793,25.3007,25.3382,502100.0],["2024-07-15",25.7136,26.6051,25.7136,26.2861,738100.0],["2024-07-16",26.6145,27.5624,26.577,27.2433,823100.0],["2024-07-17",26.9054,27.9847,26.7459,27.7782,740800.0],["2024-07-18",27.4967,28.1911,27.0931,27.3653,810800.0],["2024-07-19",27.3747,27.8533,27.2902,27.4028,615000.0],["2024-07-22",27.187,27.8814,26.9524,27.7219,522700.0],["2024-07-23",27.4779,28.5571,27.4404,28.0879,1177200.0],["2024-07-24",28.1161,29.2703,27.8345,28.2005,1036100.0],["2024-07-25",28.5853,29.627,28.3037,29.261,1207800.0],["2024-07-26",29.6363,29.993,29.3736,29.5707,663500.0],["2024-07-29",29.6457,29.749,28.8856,28.895,551300.0],["2024-07-30",29.0827,29.261,28.8387,29.1577,651400.0],["2024-07-31",29.1953,29.7677,28.8199,29.0451,597900.0],["2024-08-01",29.0357,29.1202,27.5342,27.9753,700300.0],["2024-08-02",26.8773,27.4779,26.6239,26.9899,704300.0],["2024-08-05",25.8262,26.699,25.3007,26.1171,774300.0],["2024-08-06",26.1641,26.5676,25.8638,26.3611,509100.0],["2024-08-07",27.1307,27.2527,25.6761,25.7418,573000.0],["2024-08-08",26.1171,26.3424,25.845,26.3142,439900.0],["2024-08-09",26.2391,26.3799,25.8544,26.0702,261200.0],["2024-08-12",26.2016,26.7084,25.5541,25.7981,402600.0],["2024-08-13",26.0984,26.2579,25.601,26.1828,427100.0],["2024-08-14",26.2485,26.2485,25.7136,26.089,315400.0],["2024-08-15",26.8116,27.0838,26.6521,26.7084,403800.0],["2024-08-16",26.9993,27.7407,26.7178,27.5154,631200.0],["2024-08-19",27.4404,27.8814,27.4404,27.6937,444300.0],["2024-08-20",27.5061,27.5248,26.9711,27.065,359000.0],["2024-08-21",27.2527,27.2527,26.8585,27.1307,233700.0],["2024-08-22",27.0087,27.4685,27.0087,27.3934,279500.0],["2024-08-23",27.5436,29.2328,27.5436,28.5384,571200.0],["2024-08-26",28.9794,29.1483,28.285,28.285,397700.0],["2024-08-27",27.9941,28.1161,27.8064,27.9471,363300.0],["2024-08-28",27.7782,28.4257,27.7219,28.3319,274400.0],["2024-08-29",28.6228,28.6228,28.1442,28.2474,294000.0],["2024-08-30",28.3882,28.6322,28.0879,28.5947,428800.0],["2024-09-03",28.2005,28.5477,28.0691,28.285,428000.0],["2024-09-04",27.9941,28.5008,27.6187,27.7876,340800.0],["2024-09-05",28.0785,28.0785,27.4216,27.4779,304900.0],["2024-09-06",27.6844,27.6844,26.7459,26.9054,387500.0],["2024-09-09",26.7928,27.0931,26.3987,27.0087,478300.0],["2024-09-10",27.0087,27.0744,26.333,26.8585,443300.0],["2024-09-11",26.5113,26.6051,25.8731,26.5019,481200.0],["2024-09-12",26.6333,26.8398,26.2579,26.6708,328500.0],["2024-09-13",27.065,27.2996,26.8773,27.2621,403600.0],["2024-09-16",27.4419,27.8771,27.0066,27.6216,370700.0],["2024-09-17",27.9718,28.3313,27.6973,27.7068,447600.0],["2024-09-18",27.8014,28.795,27.3567,27.8014,559900.0],["2024-09-19",28.5868,28.7288,28.038,28.6909,524500.0],["2024-09-20",28.4828,28.6058,27.8677,27.9528,2435500.0],["2024-09-23",28.161,28.3408,27.6879,27.7636,682200.0],["2024-09-24",27.773,27.8677,27.2905,27.2999,571800.0],["2024-09-25",27.2431,27.3094,26.7889,26.8646,409200.0],["2024-09-26",27.1485,27.3472,26.9782,27.0823,531600.0],["2024-09-27",27.4513,27.5081,26.9498,27.0823,1060200.0],["2024-09-30",27.0633,27.7352,27.0255,27.5176,507600.0],["2024-10-01",27.3094,27.3094,26.4293,26.5618,401400.0],["2024-10-02",26.4388,26.8646,26.2022,26.3063,695200.0],["2024-10-03",25.9941,26.5713,25.9846,26.5618,746700.0],["2024-10-04",27.0255,27.1769,26.6281,26.8836,434200.0],["2024-10-07",26.7038,26.7511,26.2874,26.4767,385400.0],["2024-10-08",26.5902,26.5902,26.0319,26.1076,511100.0],["2024-10-09",26.0224,26.505,25.8805,26.2495,600700.0],["2024-10-10",25.9467,26.2117,25.7575,26.0981,420400.0],["2024-10-11",26.2306,27.1769,26.2306,26.9971,471400.0],["2024-10-14",26.9498,27.6027,26.6848,27.4513,445100.0],["2024-10-15",27.4797,28.3503,27.404,27.65,587900.0],["2024-10-16",28.038,28.3408,27.7825,28.1232,416900.0],["2024-10-17",28.0853,28.3313,27.8866,28.303,342400.0],["2024-10-18",28.3313,28.3313,27.6784,27.7257,461500.0],["2024-10-21",27.6879,27.6879,26.6564,26.7227,369500.0],["2024-10-22",26.7321,27.158,26.6564,27.1296,550200.0],["2024-10-23",24.7828,26.8836,24.603,26.6848,827900.0],["2024-10-24",26.6659,26.77,26.1455,26.7321,553400.0],["2024-10-25",26.7795,26.9782,26.0414,26.1644,325900.0],["2024-10-28",26.4956,27.158,26.3631,27.0444,410000.0],["2024-10-29",26.8079,27.0255,26.6281,27.016,422500.0],["2024-10-30",26.8552,27.8298,26.8552,27.5459,559700.0],["2024-10-31",27.6406,27.65,26.9119,26.9309,540800.0],["2024-11-01",27.1864,27.2904,26.5997,26.7038,927000.0],["2024-11-04",26.6281,26.6281,25.9089,26.3063,335800.0],["2024-11-05",26.3442,26.8646,26.3253,26.8268,451600.0],["2024-11-06",28.8139,31.0377,28.2178,30.6497,1750000.0],["2024-11-07",30.4605,30.5078,29.4385,29.6561,700700.0],["2024-11-08",29.9022,30.309,29.5142,29.9968,716900.0],["2024-11-11",30.6781,31.6244,30.5551,30.7254,722100.0],["2024-11-12",30.7159,31.2648,30.7159,30.839,700700.0],["2024-11-13",30.9998,31.5771,30.7633,30.8484,640700.0],["2024-11-14",30.8673,31.0377,30.4699,30.6592,645300.0],["2024-11-15",30.8484,31.0377,30.4037,31.0282,623900.0],["2024-11-18",31.0187,31.4824,31.0093,31.3689,844300.0],["2024-11-19",30.8674,31.3026,30.6213,31.0093,722800.0],["2024-11-20",30.8106,30.9809,30.3848,30.7443,729800.0],["2024-11-21",31.0472,31.6055,30.9431,31.35,546800.0],["2024-11-22",31.5676,32.5044,31.3594,32.4287,591300.0],["2024-11-25",32.9018,33.4791,32.3151,32.8167,1018700.0],["2024-11-26",32.5328,32.7883,32.3435,32.5423,672200.0],["2024-11-27",32.722,33.1195,32.2962,32.3341,518100.0],["2024-11-29",32.6463,32.6463,31.7569,31.9934,359400.0],["2024-12-02",32.2205,32.2205,31.6622,31.9556,600500.0],["2024-12-03",32.0786,32.2111,31.7758,31.965,479700.0],["2024-12-04",31.9272,32.2394,31.8515,32.1732,488500.0],["2024-12-05",32.0597,32.4098,31.7095,31.7379,618100.0],["2024-12-06",32.0029,32.1921,31.7285,32.088,420600.0],["2024-12-09",32.3625,32.5044,31.9272,31.9461,648800.0],["2024-12-10",32.0123,32.2584,31.4824,31.7758,890700.0],["2024-12-11",32.1827,32.599,32.0313,32.1732,759700.0],["2024-12-12",32.1543,32.2678,31.473,31.5108,649700.0],["2024-12-13",31.454,31.6906,31.0566,31.4257,464100.0],["2024-12-16",31.4257,31.7307,31.216,31.6925,534100.0],["2024-12-17",31.4352,31.7593,31.1016,31.3494,797200.0],["2024-12-18",31.6353,31.7783,29.4431,29.6337,1524500.0],["2024-12-19",30.2533,30.5487,29.5098,29.5956,906300.0],["2024-12-20",29.4717,30.5106,29.4717,30.1198,2146300.0],["2024-12-23",29.9959,30.3581,29.9101,30.3009,848100.0],["2024-12-24",30.2819,30.7013,30.2533,30.7013,206700.0],["2024-12-26",30.3486,31.1016,30.3486,31.092,440800.0],["2024-12-27",30.7203,31.1111,30.2819,30.8347,646100.0],["2024-12-30",30.4916,30.8919,30.3676,30.7966,513600.0],["2024-12-31",30.9777,31.1302,30.7298,30.7966,481200.0],["2025-01-02",30.9777,31.0349,30.0245,30.0531,483400.0],["2025-01-03",30.0912,30.463,29.6718,30.3581,755800.0],["2025-01-06",30.4344,31.0539,30.3009,30.339,683400.0],["2025-01-07",30.4439,30.5869,29.6242,29.9769,652500.0],["2025-01-08",29.6432,29.9673,29.5193,29.6623,504100.0],["2025-01-10",28.9856,29.1571,28.223,28.4423,540100.0],["2025-01-13",28.0991,28.6138,28.0991,28.5376,494100.0],["2025-01-14",28.7091,29.9483,28.6901,29.9006,483800.0],["2025-01-15",30.8919,31.0444,30.3009,30.5583,507600.0],["2025-01-16",30.4153,30.6631,30.2151,30.5392,538000.0],["2025-01-17",30.93,31.1111,30.5297,31.0825,916900.0],["2025-01-21",31.3017,31.9975,31.216,31.6925,1144200.0],["2025-01-22",31.9308,32.2358,31.1206,31.4066,775600.0],["2025-01-23",31.5114,31.7021,31.1778,31.4066,858900.0],["2025-01-24",31.2541,31.5686,31.073,31.4257,654200.0],["2025-01-27",31.5496,31.9785,31.378,31.9594,765700.0],["2025-01-28",31.8164,32.2358,31.7021,31.9975,633500.0],["2025-01-29",31.8355,32.1215,30.9586,31.3589,750400.0],["2025-01-30",31.6735,31.9308,31.1397,31.5019,1034700.0],["2025-01-31",31.4447,31.8164,31.2922,31.6163,576700.0],["2025-02-03",31.0063,31.2922,30.339,31.0063,445000.0],["2025-02-04",30.93,31.9118,30.93,31.9022,366800.0],["2025-02-05",32.0357,32.4074,31.5782,32.4074,558100.0],["2025-02-06",32.4551,32.7315,32.2072,32.6934,533700.0],["2025-02-07",32.6171,32.7982,31.5591,32.5218,796600.0],["2025-02-10",32.5218,32.6648,32.1405,32.2835,496900.0],["2025-02-11",32.0071,32.9507,32.0071,32.9507,385000.0],["2025-02-12",32.2072,32.4169,31.6544,31.6544,585300.0],["2025-02-13",31.9118,31.9213,31.4161,31.9022,359200.0],["2025-02-14",32.131,32.3312,31.5877,31.9022,454600.0],["2025-02-18",31.826,32.1596,31.6353,31.9785,429800.0],["2025-02-19",31.54,31.9594,31.54,31.683,379500.0],["2025-02-20",31.5114,31.5782,30.8156,31.0444,343600.0],["2025-02-21",31.4066,31.4638,30.3105,30.3962,500200.0],["2025-02-24",30.6822,30.8442,29.8339,29.8625,466800.0],["2025-02-25",30.1675,30.3867,29.8339,29.9101,466300.0],["2025-02-26",29.8434,30.1865,29.4812,29.8529,457500.0],["2025-02-27",29.7672,30.5106,29.7672,30.1961,562500.0],["2025-02-28",30.3391,31.0349,30.2533,30.7203,924700.0],["2025-03-03",30.787,31.1778,30.3105,30.5201,603900.0],["2025-03-04",30.1961,30.2533,29.0046,29.0237,581200.0],["2025-03-05",29.1571,29.3668,28.4613,28.8807,551100.0],["2025-03-06",28.5185,28.7282,28.1468,28.4899,499600.0],["2025-03-07",28.3755,28.4804,27.7274,28.223,609900.0],["2025-03-10",27.7465,28.061,26.717,27.0221,869600.0],["2025-03-11",27.2318,27.5177,26.6122,26.7456,607800.0],["2025-03-12",26.9458,27.3271,26.4978,27.0983,662700.0],["2025-03-13",27.0983,27.4319,26.5645,26.5931,552400.0],["2025-03-14",26.92,27.4392,26.7373,27.3719,664900.0],["2025-03-17",27.2469,27.6892,27.2469,27.4776,578800.0],["2025-03-18",27.3431,27.6892,27.1411,27.5353,1181900.0],["2025-03-19",27.6122,28.2276,27.468,27.8141,1343500.0],["2025-03-20",26.6028,27.6603,26.6028,27.0354,928400.0],["2025-03-21",26.8239,27.1315,26.4681,26.9008,1896600.0],["2025-03-24",27.4776,27.9487,27.17,27.8141,867000.0],["2025-03-25",27.8911,27.9872,27.5065,27.5449,3124400.0],["2025-03-26",27.7949,28.1699,27.5065,27.6026,821400.0],["2025-03-27",27.6796,27.7276,27.2373,27.4488,635400.0],["2025-03-28",27.4296,27.4488,26.5835,26.7277,472800.0],["2025-03-31",26.3816,27.17,26.3047,27.045,899500.0],["2025-04-01",26.7662,26.9104,26.3047,26.6316,703100.0],["2025-04-02",26.1797,26.9104,26.1797,26.8335,856100.0],["2025-04-03",25.449,25.7086,24.3049,24.4684,1303100.0],["2025-04-04",23.2281,23.4493,22.5071,23.305,1269300.0],["2025-04-07",22.7666,24.5549,22.4782,23.1704,1365100.0],["2025-04-08",24.0165,24.1992,22.4782,22.8243,1182800.0],["2025-04-09",22.5455,24.8818,22.3148,24.5357,2290100.0],["2025-04-10",23.7954,24.0357,22.0456,22.7859,1777100.0],["2025-04-11",22.4974,22.9301,22.1609,22.6897,775300.0],["2025-04-14",23.0743,23.1031,22.2955,22.9109,658400.0],["2025-04-15",22.8532,23.8819,22.8532,23.5742,951400.0],["2025-04-16",23.4973,23.9396,23.4589,23.6992,1226700.0],["2025-04-17",23.7281,24.0165,23.5069,23.8338,1063200.0],["2025-04-21",23.4973,23.6992,23.1608,23.6319,860200.0],["2025-04-22",24.2761,25.2664,23.7281,25.2568,1285300.0],["2025-04-23",25.9586,26.6604,25.4394,25.6029,1068400.0],["2025-04-24",25.449,26.3528,25.2279,26.2566,827800.0],["2025-04-25",25.8336,26.2663,25.8336,26.2086,694000.0],["2025-04-28",26.0836,26.5066,26.0451,26.497,675100.0],["2025-04-29",26.5354,26.747,26.1028,26.6989,816600.0],["2025-04-30",26.0644,26.67,25.8432,26.5451,713300.0],["2025-05-01",26.5931,27.0354,26.3047,26.8046,907300.0],["2025-05-02",27.2469,27.545,26.9393,27.468,560800.0],["2025-05-05",27.17,27.7372,27.1315,27.3431,469100.0],["2025-05-06",26.92,27.2469,26.7373,26.7758,536900.0],["2025-05-07",27.0642,27.1123,26.7758,26.9392,691200.0],["2025-05-08",27.2181,27.8142,27.1604,27.5161,562600.0],["2025-05-09",27.5161,27.6892,27.2181,27.4296,423300.0],["2025-05-12",28.7275,29.1025,28.5256,28.6121,651600.0],["2025-05-13",28.7756,28.8429,28.5256,28.6217,508000.0],["2025-05-14",28.5064,28.7179,28.3141,28.5545,358600.0],["2025-05-15",28.5737,28.814,28.3237,28.6121,424400.0],["2025-05-16",28.6987,28.6987,28.2276,28.5352,506800.0],["2025-05-19",28.1218,28.4487,27.9968,28.3526,375300.0],["2025-05-20",28.4391,28.5641,28.1795,28.3045,340300.0],["2025-05-21",27.968,28.0449,27.2661,27.295,348100.0],["2025-05-22",27.1988,27.7084,27.17,27.4969,635200.0],["2025-05-23",26.7085,27.3142,26.7085,27.2469,603800.0],["2025-05-27",27.6122,28.0833,27.17,28.0545,501000.0],["2025-05-28",27.9488,27.9872,27.5546,27.593,429200.0],["2025-05-29",27.7084,27.8238,27.4488,27.8238,533700.0],["2025-05-30",27.6892,27.7661,27.4103,27.6315,586500.0],["2025-06-02",27.4777,27.5257,26.9873,27.3046,525100.0],["2025-06-03",27.2373,27.8622,27.2373,27.7276,534200.0],["2025-06-04",27.6411,27.8045,27.3815,27.5257,669000.0],["2025-06-05",27.4873,27.6699,27.3046,27.5738,491100.0],["2025-06-06",28.1507,28.2372,27.843,28.1507,658200.0],["2025-06-09",28.3237,28.6794,28.2276,28.3526,466100.0],["2025-06-10",28.4102,28.9102,28.3333,28.6698,685500.0],["2025-06-11",28.8044,28.8429,27.8815,28.0449,1254500.0],["2025-06-12",27.7853,28.1122,27.5834,27.9872,528600.0],["2025-06-13",27.5897,27.8515,27.2504,27.3668,869700.0],["2025-06-16",27.6964,27.7158,27.0178,27.0469,749000.0],["2025-06-17",26.7463,27.1826,26.63,26.6785,782400.0],["2025-06-18",26.5719,27.1438,26.3974,26.9402,765800.0],["2025-06-20",27.1729,27.2989,26.9596,26.9984,1232500.0],["2025-06-23",26.853,27.803,26.853,27.7836,563700.0],["2025-06-24",28.0938,28.4428,28.0066,28.152,582100.0],["2025-06-25",28.0938,28.3944,27.8903,28.1423,640700.0],["2025-06-26",28.2586,29.0148,28.2393,28.9857,672200.0],["2025-06-27",29.0148,29.3541,28.7627,29.0342,1427300.0],["2025-06-30",29.0827,29.2862,28.8694,28.8791,794500.0],["2025-07-01",28.7434,30.1684,28.7434,29.9164,609000.0],["2025-07-02",30.1587,30.5271,29.8,30.4398,625600.0],["2025-07-03",30.7016,31.0506,30.7016,30.8179,327500.0],["2025-07-07",30.5659,30.9439,30.0618,30.2363,425400.0],["2025-07-08",29.9842,30.7888,29.8873,30.3817,653700.0],["2025-07-09",30.498,30.6531,30.2363,30.5174,536400.0],["2025-07-10",30.3235,30.9052,30.3235,30.7016,506100.0],["2025-07-11",30.372,30.4592,30.149,30.246,414100.0],["2025-07-14",30.246,30.7791,30.1781,30.7694,516100.0],["2025-07-15",30.6046,30.6919,29.7225,29.7612,662100.0],["2025-07-16",29.9261,30.1296,29.3444,30.0327,552800.0],["2025-07-17",29.9842,30.7598,29.7806,30.7501,801300.0],["2025-07-18",30.7791,31.0215,30.4011,30.7501,756700.0],["2025-07-21",30.7888,31.0506,30.4592,30.4689,627900.0],["2025-07-22",30.4398,30.6337,30.1975,30.3138,1179200.0],["2025-07-23",31.0991,31.1572,30.2072,30.9536,951600.0],["2025-07-24",31.1378,31.1378,30.2653,30.4108,983500.0],["2025-07-25",30.2557,30.624,29.8776,30.5756,805800.0],["2025-07-28",30.4398,30.595,30.3041,30.4108,703300.0],["2025-07-29",30.6337,30.6337,30.0133,30.2847,791900.0],["2025-07-30",30.3041,30.4205,29.6061,29.8388,537100.0],["2025-07-31",29.4316,29.6934,29.1699,29.5674,854800.0],["2025-08-01",29.0439,29.199,28.3944,28.9954,828400.0],["2025-08-04",29.0245,29.4607,28.9179,29.3056,806800.0],["2025-08-05",29.3832,29.451,28.5107,29.2087,821900.0],["2025-08-06",29.2475,29.2765,28.9566,28.9663,547400.0],["2025-08-07",29.2572,29.2572,28.4719,28.5689,509600.0],["2025-08-08",28.9082,28.9082,28.5592,28.7918,481600.0],["2025-08-11",28.8306,29.0924,28.5592,28.7046,414600.0],["2025-08-12",28.9082,30.0133,28.9082,29.9551,465800.0],["2025-08-13",30.2266,30.6628,29.9842,30.6046,580300.0],["2025-08-14",30.0909,30.6143,30.0133,30.595,485000.0],["2025-08-15",30.7016,30.8761,30.2169,30.2557,580600.0],["2025-08-18",30.2072,30.3526,29.9357,30.2847,471900.0],["2025-08-19",30.2169,30.7598,30.149,30.2847,392600.0],["2025-08-20",30.3526,30.3914,30.0133,30.3138,396000.0],["2025-08-21",30.0812,30.4786,30.023,30.3332,379600.0],["2025-08-22",30.4108,31.9425,30.4011,31.7486,986200.0],["2025-08-25",31.671,31.8455,31.4868,31.6613,521900.0],["2025-08-26",31.6322,32.2914,31.4868,32.1072,491400.0],["2025-08-27",31.9909,32.718,31.9909,32.6501,619800.0],["2025-08-28",32.7471,32.7471,32.3205,32.4659,434400.0],["2025-08-29",32.5144,32.6792,32.3011,32.3787,663700.0],["2025-09-02",31.894,32.243,31.6904,32.0879,474700.0],["2025-09-03",31.9037,32.4369,31.7776,31.9715,385200.0],["2025-09-04",32.1266,32.5532,31.9231,32.5532,347700.0],["2025-09-05",32.6792,32.9991,32.0879,32.2624,440700.0],["2025-09-08",32.2139,32.2624,31.768,32.0491,391900.0],["2025-09-09",31.9715,32.1072,31.545,31.6128,500800.0],["2025-09-10",31.6516,31.797,31.4868,31.545,446500.0],["2025-09-11",31.5062,31.8067,31.3608,31.6613,468500.0],["2025-09-12",31.5838,31.6613,31.2735,31.419,624700.0],["2025-09-15",31.419,31.5167,30.8914,30.9696,577200.0],["2025-09-16",30.9696,30.9696,30.2857,30.5299,573300.0],["2025-09-17",30.5788,31.458,30.5592,30.8328,661900.0],["2025-09-18",31.0184,31.7414,30.9207,31.6437,872600.0],["2025-09-19",31.7511,31.7511,31.1943,31.4873,1728200.0],["2025-09-22",31.3017,31.4092,30.7742,31.0673,595700.0],["2025-09-23",31.1259,31.5362,30.6472,30.6765,582500.0],["2025-09-24",30.7839,30.8816,30.5202,30.696,555900.0],["2025-09-25",30.6472,31.0966,30.4713,30.9109,458000.0],["2025-09-26",31.0379,31.3506,30.8035,31.0966,433000.0],["2025-09-29",31.1356,31.3603,30.4615,30.7156,754100.0],["2025-09-30",30.7839,30.9012,30.1782,30.6276,544100.0],["2025-10-01",30.4029,30.4615,29.9731,30.2173,371800.0],["2025-10-02",30.1489,30.5299,30.0805,30.4322,653000.0],["2025-10-03",30.5397,31.1259,30.5397,30.7839,1006000.0],["2025-10-06",31.0673,31.585,30.7742,31.1161,562100.0],["2025-10-07",31.1259,31.3701,31.0673,31.331,831900.0],["2025-10-08",31.4678,31.6046,31.1259,31.2724,469500.0],["2025-10-09",31.2431,31.4971,30.9207,31.2822,530700.0],["2025-10-10",31.419,31.6437,29.7679,29.7972,836100.0],["2025-10-13",30.2759,30.8132,30.1098,30.7644,684200.0],["2025-10-14",30.5885,31.8781,30.5104,31.6534,628800.0],["2025-10-15",31.7902,31.8879,30.6667,30.823,533400.0],["2025-10-16",30.5202,30.6765,28.6053,28.8007,775500.0],["2025-10-17",29.1329,29.3576,28.7323,29.2697,672900.0],["2025-10-20",29.4455,29.9731,29.3478,29.7874,565800.0],["2025-10-21",29.807,29.9047,29.5237,29.5237,686300.0],["2025-10-22",30.3541,30.6765,28.3709,29.3673,772000.0],["2025-10-23",29.5823,29.5823,29.0352,29.172,812700.0],["2025-10-24",29.5334,29.68,29.172,29.2403,668100.0],["2025-10-27",29.4162,29.5237,29.1524,29.3771,486000.0],["2025-10-28",29.3087,29.3087,28.8984,29.1231,435800.0],["2025-10-29",28.83,29.3185,28.2732,28.5565,704800.0],["2025-10-30",28.3611,28.8203,28.2732,28.5956,734200.0],["2025-10-31",28.2829,28.6053,28.0875,28.5272,669800.0],["2025-11-03",28.3122,28.6639,27.9898,28.6639,768000.0],["2025-11-04",28.4392,28.6835,28.1266,28.4979,587900.0],["2025-11-05",28.5467,29.0254,28.4295,28.7714,613200.0],["2025-11-06",28.6835,28.9863,28.4392,28.8105,545700.0],["2025-11-07",28.7714,29.2892,28.5565,29.2794,732800.0],["2025-11-10",29.338,29.6507,29.2306,29.3967,542900.0],["2025-11-11",29.426,29.6214,29.0254,29.5725,495900.0],["2025-11-12",29.7093,30.0415,29.3967,29.4357,859600.0],["2025-11-13",29.2403,29.6507,29.0059,29.2892,612300.0],["2025-11-14",29.1915,29.6116,28.8007,29.5432,677300.0],["2025-11-17",29.3967,29.4357,28.195,28.2732,699600.0],["2025-11-18",28.2048,28.8984,28.1559,28.6737,774600.0],["2025-11-19",28.6932,29.1231,28.6835,29.084,668200.0],["2025-11-20",29.3576,29.8461,28.83,29.0645,879500.0],["2025-11-21",29.1622,30.1978,29.084,29.8265,731400.0],["2025-11-24",29.7581,29.8754,29.5432,29.6409,526000.0],["2025-11-25",29.7093,30.8914,29.6897,30.5104,736100.0],["2025-11-26",30.2857,30.6667,30.2173,30.2173,1115600.0],["2025-11-28",30.1294,30.2955,29.8265,29.8558,428400.0],["2025-12-01",29.7386,30.2857,29.6995,30.2466,594600.0],["2025-12-02",30.3736,30.7253,29.9633,30.0024,480500.0],["2025-12-03",30.0805,30.7937,29.9926,30.569,575500.0],["2025-12-04",30.4713,30.6765,30.3834,30.6374,428600.0],["2025-12-05",30.4127,30.569,30.3443,30.3932,427600.0],["2025-12-08",30.5592,30.9207,30.3248,30.4909,759100.0],["2025-12-09",30.8426,31.1747,30.5397,30.6862,693700.0],["2025-12-10",30.6081,31.9367,30.5983,31.6339,880400.0],["2025-12-11",31.6339,32.1321,31.4287,31.673,662100.0],["2025-12-12",31.8391,31.8586,31.3017,31.6437,704100.0],["2025-12-15",31.9095,32.1655,31.6141,31.7815,779500.0],["2025-12-16",31.9489,31.9686,31.5354,31.7815,878000.0],["2025-12-17",31.7717,32.323,31.7323,31.9587,1091100.0],["2025-12-18",32.1556,32.2147,31.7815,31.8603,926700.0],["2025-12-19",31.752,32.0079,31.4566,31.7618,1417100.0],["2025-12-22",31.7618,32.1556,31.7618,31.9489,563700.0],["2025-12-23",32.2245,32.3132,31.8504,31.939,619800.0],["2025-12-24",31.8701,32.0473,31.6535,32.0178,328100.0],["2025-12-26",32.0966,32.0966,31.5354,31.7717,478400.0],["2025-12-29",31.8898,31.9587,31.3089,31.3581,502700.0],["2025-12-30",31.3483,31.3483,31.0923,31.1612,372500.0],["2025-12-31",31.1612,31.2991,30.6689,30.7379,474800.0],["2026-01-02",30.6591,31.0726,30.2554,30.9643,514600.0],["2026-01-05",30.8265,32.0375,30.8265,31.6141,612200.0],["2026-01-06",31.368,31.8406,31.2794,31.7618,696900.0],["2026-01-07",31.8406,32.2147,31.5255,32.0276,1176500.0],["2026-01-08",31.9095,33.0713,31.9095,32.7661,767600.0],["2026-01-09",32.7956,32.9137,32.3329,32.5298,782200.0],["2026-01-12",32.1753,32.4313,32.067,32.1852,757100.0],["2026-01-13",32.323,32.4707,31.9489,31.9784,968600.0],["2026-01-14",30.8462,33.1599,30.8462,32.8744,1306000.0],["2026-01-15",32.7857,33.6226,32.7857,33.3863,941000.0],["2026-01-16",33.3273,33.5242,33.1205,33.3371,996300.0],["2026-01-20",32.8251,33.4651,32.8251,32.9827,1334500.0],["2026-01-21",33.2288,34.8238,33.2288,34.6072,2112000.0],["2026-01-22",34.5481,35.1684,34.4103,34.5678,1165400.0],["2026-01-23",34.361,34.43,33.2485,33.3469,939600.0],["2026-01-26",33.3076,33.6719,32.7464,33.0516,1146900.0],["2026-01-27",33.219,33.5832,33.091,33.4848,1096300.0],["2026-01-28",33.6029,33.9968,33.4749,33.7014,1255800.0],["2026-01-29",33.8589,34.233,33.6718,34.1641,1100200.0],["2026-01-30",33.8392,34.1543,33.4848,33.8983,931400.0],["2026-02-02",33.7998,34.8139,33.534,34.4497,855900.0],["2026-02-03",34.4989,35.3948,34.2921,34.8238,1021400.0],["2026-02-04",35.1487,35.6902,34.9715,35.3259,846400.0],["2026-02-05",35.4342,35.8083,35.0896,35.513,961400.0],["2026-02-06",35.8576,36.2022,35.7296,35.9462,941000.0],["2026-02-09",35.6114,35.9363,35.3259,35.3357,636900.0],["2026-02-10",35.3062,35.4244,34.4398,34.8238,656900.0],["2026-02-11",35.1388,35.4047,34.2626,34.43,539100.0],["2026-02-12",34.7942,34.9912,33.4552,34.0066,682100.0],["2026-02-13",34.1051,34.2626,33.6325,34.0263,536200.0],["2026-02-17",34.3118,34.5678,33.7605,34.3315,767800.0],["2026-02-18",34.361,34.9222,33.8688,34.0263,857200.0],["2026-02-19",33.8294,34.0263,33.6325,34.0164,621800.0],["2026-02-20",33.9869,34.3414,33.5931,34.2035,815600.0],["2026-02-23",33.8097,34.1641,32.4707,32.7956,998700.0],["2026-02-24",32.7759,33.022,32.4018,32.5888,585500.0],["2026-02-25",32.8153,33.278,32.6479,33.15,708900.0],["2026-02-26",33.2583,33.8294,33.219,33.7998,1013500.0],["2026-02-27",33.091,33.219,31.4763,31.6732,1507000.0],["2026-03-02",31.0726,32.2935,30.8659,32.0079,1006300.0],["2026-03-03",31.0825,32.2147,30.8462,31.8996,1014900.0],["2026-03-04",31.9784,32.3132,31.7717,32.0375,920500.0],["2026-03-05",31.6929,31.8603,31.2203,31.5354,676900.0],["2026-03-06",30.6,30.6985,29.9502,30.4523,1064500.0],["2026-03-09",29.8025,30.3539,28.9263,30.1176,1189300.0],["2026-03-10",30.0585,30.7674,29.7041,30.1373,986600.0],["2026-03-11",29.9798,30.2161,29.5958,29.9798,905400.0],["2026-03-12",29.1921,29.9896,29.1823,29.7139,657000.0],["2026-03-13",29.9919,30.0415,29.4856,29.7239,803800.0],["2026-03-16",30.0515,30.2798,29.6742,29.6941,723800.0],["2026-03-17",30.1309,30.1408,29.4856,29.7338,587800.0],["2026-03-18",29.704,29.8628,29.297,29.4955,1141700.0],["2026-03-19",29.5054,29.8728,29.2374,29.6841,804400.0],["2026-03-20",29.7934,29.9026,29.4161,29.8926,2159100.0],["2026-03-23",30.6869,31.1038,30.2401,30.4287,1015800.0],["2026-03-24",30.1607,31.084,30.1408,30.8556,714300.0],["2026-03-25",31.1932,31.3024,30.7067,30.9847,553700.0],["2026-03-26",30.7563,31.1832,30.7067,31.1237,548700.0],["2026-03-27",30.7861,31.074,30.6174,30.7067,720200.0],["2026-03-30",30.8854,31.0045,30.5578,30.6174,810700.0],["2026-03-31",31.0542,31.5009,30.7961,31.2627,1027600.0],["2026-04-01",31.3421,32.037,31.3421,31.7193,807900.0],["2026-04-02",31.3123,31.8782,31.0939,31.8583,735500.0],["2026-04-06",31.8186,32.1264,31.5903,32.0767,571000.0],["2026-04-07",31.9675,32.2852,31.7491,32.2257,854000.0],["2026-04-08",33.0397,33.4766,32.9901,33.2184,966100.0],["2026-04-09",33.6354,34.8168,33.3971,34.5885,1614300.0],["2026-04-10",34.4197,34.4197,33.5659,33.7446,1018700.0],["2026-04-13",33.5361,33.9432,33.3376,33.9233,800700.0],["2026-04-14",33.7248,33.8836,33.4468,33.5659,855100.0],["2026-04-15",33.5858,33.5858,33.0695,33.1489,1084100.0],["2026-04-16",33.0,33.2979,33.0,33.1887,802900.0],["2026-04-17",33.6255,34.5885,33.5659,33.9035,1163400.0],["2026-04-20",33.7248,34.3701,33.7248,34.0623,950200.0],["2026-04-21",33.2184,34.4594,32.1363,32.9405,1807100.0],["2026-04-22",32.8908,33.0199,32.4242,32.6526,965900.0],["2026-04-23",32.8114,33.4369,32.6128,33.4269,880700.0],["2026-04-24",33.3475,33.5461,32.7121,32.8412,726600.0],["2026-04-27",32.861,33.6652,32.8412,33.4468,649500.0],["2026-04-28",33.8638,34.102,33.3078,33.3971,734000.0],["2026-04-29",33.2184,33.5262,32.8114,32.9107,800000.0],["2026-04-30",32.6228,33.4468,32.5136,33.0894,727500.0],["2026-05-01",33.2184,33.5758,32.8412,33.278,565100.0],["2026-05-04",32.9702,33.417,32.8809,32.9504,556200.0],["2026-05-05",33.1192,33.4666,32.8511,33.3376,441300.0],["2026-05-06",33.6652,34.0127,33.5659,33.695,644900.0],["2026-05-07",33.7148,33.8538,33.1887,33.3177,513100.0],["2026-05-08",33.3078,33.4666,33.0397,33.1192,622600.0],["2026-05-11",33.3276,33.4567,32.454,32.4937,750100.0],["2026-05-12",32.5831,32.6724,31.7293,32.5334,814700.0],["2026-05-13",32.3547,32.5632,31.898,31.9576,570500.0],["2026-05-14",32.2654,32.593,31.8385,32.4242,525100.0],["2026-05-15",32.4341,32.4341,31.6101,31.8286,704000.0],["2026-05-18",31.9775,32.4937,31.9179,32.3448,462600.0],["2026-05-19",32.2753,32.3647,31.8286,32.2356,491300.0],["2026-05-20",32.3547,33.1887,32.1165,33.0596,745400.0],["2026-05-21",32.8015,33.1291,32.4441,33.0397,572900.0],["2026-05-22",33.0795,33.278,32.8908,32.9802,549200.0],["2026-05-26",33.0298,33.5858,33.0298,33.3574,748900.0],["2026-05-27",33.4071,33.5461,32.9305,33.0596,565000.0],["2026-05-28",32.8313,33.139,32.5334,32.861,538700.0],["2026-05-29",32.8511,33.0497,32.6823,32.7121,849100.0],["2026-06-01",32.3845,32.5731,31.9278,32.0767,1187400.0],["2026-06-02",31.9874,32.7717,31.9874,32.6426,1992300.0],["2026-06-03",32.3051,32.4044,31.8881,32.0172,952800.0],["2026-06-04",32.5434,33.0397,32.5334,32.9802,773100.0],["2026-06-05",33.0993,33.3475,32.9901,33.0993,638700.0],["2026-06-08",32.9603,33.5858,32.9603,33.0199,1071800.0],["2026-06-09",33.2879,34.1119,33.2681,33.4964,873000.0],["2026-06-10",33.8042,34.0325,33.6056,33.7248,686900.0],["2026-06-11",33.9928,34.1517,33.417,34.0226,1196200.0],["2026-06-12",34.2509,34.519,34.2212,34.38,966400.0],["2026-06-15",34.57,34.81,33.34,33.45,1043400.0],["2026-06-16",33.79,33.99,33.18,33.31,994300.0],["2026-06-17",32.99,33.34,32.16,32.56,1359300.0],["2026-06-18",32.73,33.08,32.71,32.85,1742400.0],["2026-06-22",32.96,33.4,32.85,33.38,1070100.0],["2026-06-23",33.61,34.13,33.43,34.04,1031700.0],["2026-06-24",34.05,34.67,33.9,34.55,1159900.0],["2026-06-25",34.62,35.19,34.58,35.06,1080100.0],["2026-06-26",35.32,35.66,35.14,35.61,3076900.0],["2026-06-29",35.37,35.62,35.07,35.36,1395000.0],["2026-06-30",35.23,35.45,35.05,35.09,922600.0],["2026-07-01",35.33,36.2,35.17,36.05,1018200.0],["2026-07-02",36.2,36.3,35.17,35.49,1299900.0],["2026-07-06",35.35,35.805,35.27,35.65,652649.15966],["2026-07-07",35.89,35.98,35.3,35.3,646906.295736],["2026-07-08",35.18,35.29,34.35,34.59,879775.958574],["2026-07-09",34.61,35.41,34.61,35.26,720040.440005],["2026-07-10",35.22,35.63,35.18,35.55,877663.225886],["2026-07-13",35.69,35.73,35.26,35.54,801873.26364],["2026-07-14",35.6,35.79,35.3675,35.61,917469.378705],["2026-07-15",35.63,36.33,35.31,36,599662.209014],["2026-07-16",36.13,37.18,35.98,37.09,940434.514518],["2026-07-17",36.78,37.08,36.17,36.45,1168705.392548],["2026-07-20",36.39,36.52,35.955,36.03,885102.896851],["2026-07-21",35.49,35.815,34.805,35.35,1317221.278152],["2026-07-22",35.36,35.36,34.745,34.99,1439981.753986],["2026-07-23",34.63,34.93,34.325,34.89,1221137.749262],["2026-07-24",34.97,35.52,34.885,35.25,1001044.196702],["2026-07-27",35.38,35.66,35.17,35.17,914271.604488],["2026-07-28",35.31,35.72,35.285,35.68,781555.446229],["2026-07-29",35.37,35.73,35.31,35.59,1176064.099998],["2026-07-30",35.85,35.85,35.26,35.29,1369001.927462],["2026-07-31",35.43,35.61,35.08,35.44,856108.938075],["2026-08-03",34.92,36.04,34.92,35.83,820531.613983],["2026-08-04",35.82,36.32,35.62,36.14,761583.180629],["2026-08-05",36.16,36.205,35.93,36.07,648016.270087],["2026-08-06",36.25,36.28,35.68,35.7,826103.727714],["2026-08-07",35.49,35.74,35.3,35.51,685289.726728],["2026-08-10",35.34,35.57,35.23,35.32,149628.978266],["2026-08-11",35.73,36.22,35.5525,36.14,864684.995726],["2026-08-12",36.17,36.47,36.035,36.4,616741.077243],["2026-08-13",36.63,36.8,36.425,36.76,850874.638401],["2026-08-14",36.68,37.05,36.63,36.74,750017.209562]]}