{"t":"AMSF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-11-18",3.6085,3.6685,3.2485,3.6005,3272500.0],["2005-11-21",3.6325,3.7605,3.5325,3.7205,695900.0],["2005-11-22",3.5685,3.6805,3.5685,3.6765,329400.0],["2005-11-23",3.6845,3.7125,3.6045,3.6885,111800.0],["2005-11-25",3.6885,3.8005,3.6085,3.8005,39000.0],["2005-11-28",4.0206,4.0206,3.6845,3.9125,189800.0],["2005-11-29",3.9605,3.9726,3.8325,3.9405,109000.0],["2005-11-30",3.9806,3.9806,3.9205,3.9325,39300.0],["2005-12-01",3.8805,4.0006,3.8405,3.9606,150000.0],["2005-12-02",4.0566,4.0566,3.8605,3.9766,103800.0],["2005-12-05",4.1526,4.1526,3.8605,4.0206,107400.0],["2005-12-06",4.0766,4.0966,3.9325,3.9846,30400.0],["2005-12-07",4.0006,4.0606,3.9205,3.9766,26900.0],["2005-12-08",3.8645,4.0206,3.8645,3.9966,30300.0],["2005-12-09",4.0166,4.3926,4.0006,4.1526,45100.0],["2005-12-12",4.2006,4.2006,4.0406,4.1606,14500.0],["2005-12-13",4.1206,4.1766,4.0006,4.0806,10300.0],["2005-12-14",4.1366,4.1366,4.0166,4.1206,7600.0],["2005-12-15",4.1606,4.1606,3.7165,3.9606,244800.0],["2005-12-16",3.8045,4.1806,3.8045,4.1806,48100.0],["2005-12-19",4.0046,4.3806,4.0006,4.1766,50800.0],["2005-12-20",4.2406,4.2406,3.8685,4.0006,267900.0],["2005-12-21",4.0006,4.0966,3.9285,4.0966,10500.0],["2005-12-22",4.0806,4.0806,3.8805,3.9205,14500.0],["2005-12-23",3.8805,4.0006,3.8005,3.8325,21500.0],["2005-12-27",3.8605,3.8805,3.7645,3.8205,24800.0],["2005-12-28",3.7645,4.0606,3.7405,4.0406,42600.0],["2005-12-29",4.1086,4.1086,4.0006,4.0526,29900.0],["2005-12-30",4.0526,4.1126,4.0006,4.0286,19700.0],["2006-01-03",4.0326,4.0566,3.8805,3.9205,32000.0],["2006-01-04",4.0006,4.0246,3.8005,3.9005,57900.0],["2006-01-05",3.9485,4.0486,3.8605,3.9646,23500.0],["2006-01-06",3.9806,4.0406,3.9646,4.0406,13000.0],["2006-01-09",4.0486,4.1566,4.0046,4.0646,2500.0],["2006-01-10",4.0486,4.0686,4.0086,4.0686,24700.0],["2006-01-11",4.0406,4.0606,4.0006,4.0086,7000.0],["2006-01-12",3.9606,4.0606,3.9486,4.0206,12700.0],["2006-01-13",4.0806,4.0806,4.0006,4.0566,7000.0],["2006-01-17",3.9606,4.0646,3.9606,3.9886,13300.0],["2006-01-18",3.9566,4.0526,3.9566,4.0006,17200.0],["2006-01-19",4.0006,4.0486,4.0006,4.0406,13800.0],["2006-01-20",4.0406,4.0406,3.9606,4.0006,45200.0],["2006-01-23",4.0006,4.0246,3.9806,3.9846,55500.0],["2006-01-24",4.0006,4.0366,3.9646,4.0366,64600.0],["2006-01-25",4.0006,4.0366,3.9926,4.0006,25100.0],["2006-01-26",4.0006,4.6566,3.9285,4.6566,33700.0],["2006-01-27",4.6086,4.6086,4.0126,4.1126,36500.0],["2006-01-30",4.1766,4.2086,4.0406,4.0766,7600.0],["2006-01-31",4.1326,4.1326,4.0966,4.0966,31400.0],["2006-02-01",4.0046,4.0886,4.0006,4.0206,13200.0],["2006-02-02",3.9766,4.0766,3.9766,4.0766,38500.0],["2006-02-03",4.0766,4.1206,4.0606,4.1206,4000.0],["2006-02-06",4.1526,4.1606,4.0046,4.0126,1400.0],["2006-02-07",4.0686,4.1606,4.0046,4.0046,16300.0],["2006-02-08",4.0006,4.0006,3.9846,3.9846,1900.0],["2006-02-09",4.0206,4.0206,3.9085,3.9606,69100.0],["2006-02-10",3.9085,3.9245,3.8205,3.8205,10000.0],["2006-02-13",3.7805,3.7885,3.7205,3.7605,37100.0],["2006-02-14",3.7645,3.7645,3.6245,3.6245,23300.0],["2006-02-15",3.6205,3.7165,3.6205,3.7165,33600.0],["2006-02-16",3.7205,3.7405,3.6965,3.7405,1000.0],["2006-02-17",3.7845,3.7845,3.7405,3.7405,20000.0],["2006-02-21",3.9446,3.9446,3.5885,3.5885,11400.0],["2006-02-22",3.6485,3.6485,3.5885,3.6125,21600.0],["2006-02-23",3.5725,3.6005,3.3445,3.6005,22600.0],["2006-02-24",3.6005,3.6005,3.5005,3.5005,2900.0],["2006-02-27",3.4365,3.5205,3.4365,3.4765,18200.0],["2006-02-28",3.7205,4.0006,3.7005,3.8365,255700.0],["2006-03-01",3.9686,4.0526,3.8245,3.9806,135700.0],["2006-03-02",4.0246,4.2006,4.0126,4.2006,40900.0],["2006-03-03",4.2806,4.4006,4.2006,4.3086,9400.0],["2006-03-06",4.0806,4.4006,4.0806,4.4006,23000.0],["2006-03-07",4.2086,4.3406,4.2046,4.2806,17200.0],["2006-03-08",4.0806,4.2606,4.0806,4.1566,10900.0],["2006-03-09",4.2206,4.2406,4.2206,4.2406,1800.0],["2006-03-10",4.3406,4.4406,4.2606,4.2646,17900.0],["2006-03-13",4.1406,4.2726,4.1006,4.2006,9100.0],["2006-03-14",4.2846,4.2846,4.1006,4.1006,21400.0],["2006-03-15",4.1006,4.6406,4.1006,4.1286,48600.0],["2006-03-16",4.1606,4.4806,4.1606,4.2406,12700.0],["2006-03-17",4.3446,4.4246,4.3206,4.4246,7000.0],["2006-03-20",4.3366,4.5206,4.3366,4.3926,9800.0],["2006-03-21",4.4006,4.5006,4.3406,4.3606,20700.0],["2006-03-22",4.4006,4.4246,4.3526,4.4246,4000.0],["2006-03-23",4.4646,4.4886,4.3206,4.3446,12300.0],["2006-03-24",4.4886,4.5206,4.3406,4.4406,19700.0],["2006-03-27",4.5926,4.5926,4.2606,4.2926,7400.0],["2006-03-28",4.1966,4.4766,4.1486,4.3006,7000.0],["2006-03-29",4.2726,4.3926,4.1606,4.2806,3900.0],["2006-03-30",4.2406,4.6006,4.2406,4.5966,21900.0],["2006-03-31",4.5806,5.0007,4.4726,4.8007,11600.0],["2006-04-03",4.8007,5.0967,4.8007,4.8007,11200.0],["2006-04-04",5.0327,5.0327,4.7967,4.9887,8500.0],["2006-04-05",4.9887,5.0767,4.7967,4.8207,7200.0],["2006-04-06",4.7607,4.8007,4.7607,4.8007,10200.0],["2006-04-07",4.7687,4.9407,4.7687,4.8887,1300.0],["2006-04-10",4.8687,4.9007,4.8647,4.8647,1900.0],["2006-04-11",4.9367,4.9367,4.8007,4.8007,5200.0],["2006-04-12",4.7967,4.7967,4.7607,4.7967,800.0],["2006-04-13",4.7967,4.8407,4.7407,4.8007,10700.0],["2006-04-17",4.8007,5.0007,4.7687,5.0007,7800.0],["2006-04-18",4.8047,4.9607,4.7967,4.8007,17800.0],["2006-04-19",5.0007,5.0207,4.8807,4.9167,2100.0],["2006-04-20",4.7687,4.7807,4.6406,4.7807,7300.0],["2006-04-21",4.7607,4.8047,4.7607,4.7687,4400.0],["2006-04-24",4.8007,4.8607,4.7367,4.8007,500.0],["2006-04-25",5.0887,5.0887,4.7167,4.8007,9700.0],["2006-04-26",4.7607,5.1807,4.6406,4.8367,10400.0],["2006-04-27",4.7967,5.1527,4.7967,4.9807,7500.0],["2006-04-28",5.1607,5.1607,4.6807,4.6807,20400.0],["2006-05-01",4.7447,4.7487,4.3526,4.6086,31600.0],["2006-05-02",4.4526,4.7527,4.1206,4.4406,101600.0],["2006-05-03",4.3966,4.6486,4.2886,4.6086,4400.0],["2006-05-04",4.6526,4.6526,4.3726,4.5206,11300.0],["2006-05-05",4.5206,4.6566,4.3606,4.5006,19100.0],["2006-05-08",4.4206,4.6566,4.4206,4.6566,1300.0],["2006-05-09",4.4606,4.9007,4.1806,4.9007,6100.0],["2006-05-10",4.9767,5.2087,4.9447,5.1567,25900.0],["2006-05-11",5.2007,5.2007,4.9207,5.0007,12900.0],["2006-05-12",5.0407,5.3327,4.8687,5.2007,33900.0],["2006-05-15",5.1287,5.1807,4.8807,4.9087,18700.0],["2006-05-16",4.8407,5.0847,4.8407,4.9087,11000.0],["2006-05-17",4.9087,4.9447,4.8007,4.8007,12100.0],["2006-05-18",4.9047,4.9047,4.5006,4.7007,4300.0],["2006-05-19",4.6686,4.7567,4.5006,4.6726,3000.0],["2006-05-22",4.5126,4.6126,4.5046,4.5886,2100.0],["2006-05-23",4.6566,4.6566,4.5246,4.6406,1700.0],["2006-05-24",4.5846,4.9007,4.3286,4.4726,49100.0],["2006-05-25",4.4006,4.8927,4.2206,4.6847,186100.0],["2006-05-26",4.6606,4.8367,4.6126,4.7167,45100.0],["2006-05-30",4.6206,4.7207,4.4486,4.5206,45000.0],["2006-05-31",4.5046,4.7847,4.2846,4.5006,113200.0],["2006-06-01",4.4646,4.7127,4.4646,4.6126,72200.0],["2006-06-02",4.6326,4.7367,4.4446,4.5286,120500.0],["2006-06-05",4.5046,4.7567,4.4606,4.7247,74500.0],["2006-06-06",4.7607,4.8007,4.7247,4.7607,29800.0],["2006-06-07",4.7567,4.8447,4.5046,4.5126,214000.0],["2006-06-08",4.5086,4.6606,4.5006,4.5966,16200.0],["2006-06-09",4.4686,4.6646,4.4686,4.5246,33800.0],["2006-06-12",4.4806,4.7767,4.4806,4.6006,125300.0],["2006-06-13",4.5606,4.6006,4.4766,4.4886,2900.0],["2006-06-14",4.4726,4.6406,4.2526,4.3406,92500.0],["2006-06-15",4.2606,4.6607,4.1766,4.5006,196600.0],["2006-06-16",4.3446,4.6046,4.2206,4.2686,43100.0],["2006-06-19",4.2246,4.7327,4.1006,4.4046,39400.0],["2006-06-20",4.3806,4.6767,4.2046,4.4366,56400.0],["2006-06-21",4.6126,4.6126,4.3606,4.5366,41700.0],["2006-06-22",4.3726,4.5366,4.3726,4.5366,3400.0],["2006-06-23",4.4006,4.5286,4.3606,4.3886,2200.0],["2006-06-26",4.4086,4.4086,4.3606,4.3606,1800.0],["2006-06-27",4.5126,4.5406,4.3606,4.5406,2900.0],["2006-06-28",4.6406,4.6927,4.6006,4.6847,15000.0],["2006-06-29",4.6726,4.8007,4.6726,4.7607,9900.0],["2006-06-30",4.8407,5.7408,4.7287,4.9767,75400.0],["2006-07-03",5.1527,5.2567,5.0247,5.0927,17400.0],["2006-07-05",5.0367,5.2167,4.9127,4.9127,4900.0],["2006-07-06",4.9127,5.0967,4.7647,5.0007,5900.0],["2006-07-07",4.9007,5.0007,4.5246,4.8007,45100.0],["2006-07-10",4.7687,5.0647,4.7327,5.0007,5300.0],["2006-07-11",5.0047,5.2007,4.8007,5.2007,7400.0],["2006-07-12",5.1967,5.3167,5.0847,5.3167,5400.0],["2006-07-13",5.2127,5.3727,5.1807,5.2727,37900.0],["2006-07-14",5.2727,5.2727,5.0927,5.1967,11700.0],["2006-07-17",4.9807,4.9807,4.9607,4.9607,1200.0],["2006-07-18",5.0047,5.2007,4.9807,5.1487,2500.0],["2006-07-19",5.1047,5.1047,4.7767,4.9207,4300.0],["2006-07-20",4.7407,5.0007,4.7407,4.9487,3300.0],["2006-07-21",4.9567,5.0607,4.7447,4.7807,16300.0],["2006-07-24",4.7007,4.7007,4.5006,4.6126,16700.0],["2006-07-25",4.3806,4.6006,4.3806,4.4606,5500.0],["2006-07-26",4.4606,4.4806,4.4406,4.4406,18000.0],["2006-07-27",4.5406,4.5406,4.4006,4.4726,2400.0],["2006-07-28",4.4446,4.5846,4.4006,4.4406,4700.0],["2006-07-31",4.4006,4.4806,4.3606,4.4806,22900.0],["2006-08-01",4.6607,5.0007,4.6607,4.9287,3700.0],["2006-08-02",4.9807,5.0007,4.7847,4.9807,27100.0],["2006-08-03",4.9047,4.9607,4.8127,4.9607,1600.0],["2006-08-04",4.7847,4.7847,4.6486,4.6486,1900.0],["2006-08-07",4.6006,4.6006,4.4086,4.4086,3300.0],["2006-08-08",4.3766,4.5006,4.2966,4.4006,54100.0],["2006-08-09",4.5006,5.2007,4.5006,4.8607,2500.0],["2006-08-10",4.7127,4.8007,4.7127,4.8007,700.0],["2006-08-11",4.9967,4.9967,4.8047,4.8167,1400.0],["2006-08-14",5.4008,5.4008,5.0007,5.0007,16800.0],["2006-08-15",5.0647,5.1447,4.9607,4.9607,9400.0],["2006-08-16",5.0007,5.0247,4.8407,4.8447,1100.0],["2006-08-17",4.9487,5.0407,4.9047,4.9047,1400.0],["2006-08-18",4.8287,4.9727,4.7767,4.7767,3500.0],["2006-08-21",4.8607,4.9967,4.7607,4.8847,11800.0],["2006-08-22",4.8847,4.8847,4.6887,4.7527,4500.0],["2006-08-23",4.8687,4.8687,4.7527,4.7527,7200.0],["2006-08-24",4.7927,4.7927,4.7407,4.7407,13100.0],["2006-08-25",4.7887,4.8007,4.6566,4.6566,33500.0],["2006-08-28",4.7007,5.0007,4.5606,4.8007,29600.0],["2006-08-29",4.8487,4.8487,4.3926,4.5006,39200.0],["2006-08-30",4.3606,4.5526,4.3606,4.3766,55400.0],["2006-08-31",4.4006,4.4006,4.3006,4.3006,38000.0],["2006-09-01",4.3806,4.4006,4.3446,4.3766,4900.0],["2006-09-05",4.4446,4.7007,4.3726,4.3966,31500.0],["2006-09-06",4.4166,4.4606,4.3726,4.4006,7900.0],["2006-09-07",4.4006,4.4606,4.2126,4.3166,15700.0],["2006-09-08",4.3366,4.3366,4.2366,4.2926,8300.0],["2006-09-11",4.2966,4.3606,4.2006,4.2966,27800.0],["2006-09-12",4.2606,4.4086,4.2606,4.2966,2200.0],["2006-09-13",4.3606,4.4086,4.1246,4.3606,21700.0],["2006-09-14",4.3166,4.4846,4.2646,4.4846,28000.0],["2006-09-15",4.5366,4.5366,4.2646,4.3966,32200.0],["2006-09-18",4.4126,4.4126,4.2766,4.3286,5200.0],["2006-09-19",4.3686,4.4286,4.1566,4.2246,5800.0],["2006-09-20",4.2086,4.2406,4.0406,4.1566,12000.0],["2006-09-21",4.2046,4.3606,4.0126,4.0766,47600.0],["2006-09-22",4.1366,4.1366,3.7205,3.9085,42500.0],["2006-09-25",3.9606,4.0006,3.8965,3.9926,36100.0],["2006-09-26",3.9606,3.9926,3.8405,3.9526,28300.0],["2006-09-27",3.9125,3.9485,3.8645,3.9005,12000.0],["2006-09-28",3.8645,3.8645,3.7405,3.7765,49700.0],["2006-09-29",3.7605,3.9205,3.7405,3.9205,196500.0],["2006-10-02",3.9926,3.9926,3.8045,3.8125,14900.0],["2006-10-03",3.8085,3.8525,3.7765,3.8285,8100.0],["2006-10-04",3.8205,3.8525,3.7725,3.8365,6500.0],["2006-10-05",3.8685,4.5726,3.8685,4.3446,75100.0],["2006-10-06",4.3606,4.5006,4.2206,4.3206,27800.0],["2006-10-09",4.3526,4.3726,4.1606,4.2246,18100.0],["2006-10-10",4.1966,4.2486,4.1206,4.1726,13300.0],["2006-10-11",4.1206,4.5926,4.1206,4.4766,48100.0],["2006-10-12",4.4686,4.5606,4.3846,4.5406,80200.0],["2006-10-13",4.4406,4.6446,4.4406,4.6366,11000.0],["2006-10-16",4.6526,4.8047,4.6326,4.7447,43400.0],["2006-10-17",4.8407,4.9607,4.7967,4.9607,17800.0],["2006-10-18",4.9807,5.1407,4.9327,4.9327,12700.0],["2006-10-19",4.9407,4.9607,4.8007,4.8807,19800.0],["2006-10-20",4.7887,4.8607,4.6326,4.6647,16500.0],["2006-10-23",4.6607,4.6607,4.5206,4.5366,6100.0],["2006-10-24",4.5366,4.6006,4.4006,4.6006,44000.0],["2006-10-25",4.5206,4.6006,4.5206,4.6006,3700.0],["2006-10-26",4.6606,4.6606,4.5166,4.6486,8000.0],["2006-10-27",4.6486,4.8807,4.6486,4.8807,11400.0],["2006-10-30",4.8847,4.9607,4.8007,4.9607,14300.0],["2006-10-31",5.0007,5.3207,4.8807,4.9847,34600.0],["2006-11-01",5.0407,5.1607,4.8167,4.8167,61800.0],["2006-11-02",4.8007,4.9967,4.7807,4.9727,9900.0],["2006-11-03",4.7807,5.0007,4.7807,4.8047,3900.0],["2006-11-06",4.9127,4.9927,4.8007,4.8007,3400.0],["2006-11-07",4.8007,4.8007,4.6046,4.7007,8900.0],["2006-11-08",4.7207,4.8487,4.6326,4.8447,28300.0],["2006-11-09",4.8647,4.9007,4.7407,4.8607,14100.0],["2006-11-10",4.8607,4.8767,4.5166,4.6006,31300.0],["2006-11-13",4.5966,4.7447,4.4686,4.5006,70200.0],["2006-11-14",4.4646,4.6086,4.4486,4.6046,44600.0],["2006-11-15",4.5766,4.9007,4.5646,4.8207,30500.0],["2006-11-16",4.9007,5.1687,4.9007,5.1007,2560300.0],["2006-11-17",5.1127,5.2847,5.1007,5.2007,313700.0],["2006-11-20",5.1407,5.3167,5.1407,5.1767,277900.0],["2006-11-21",5.1687,5.2087,5.1007,5.1007,73500.0],["2006-11-22",5.2127,5.3567,5.1127,5.1247,73000.0],["2006-11-24",5.1527,5.3808,5.1527,5.2567,59300.0],["2006-11-27",5.2687,5.3527,5.1047,5.2407,131500.0],["2006-11-28",5.1767,5.6128,5.1767,5.5408,169600.0],["2006-11-29",5.5768,5.6608,5.5048,5.6568,185900.0],["2006-11-30",5.6568,5.6608,5.4248,5.4648,157000.0],["2006-12-01",5.5048,5.6008,5.1847,5.4768,251600.0],["2006-12-04",5.5608,5.6008,5.4888,5.5448,87900.0],["2006-12-05",5.5408,5.5408,5.4808,5.4808,91900.0],["2006-12-06",5.4888,5.5408,5.4448,5.4528,15200.0],["2006-12-07",5.4168,5.4808,5.3968,5.4808,164700.0],["2006-12-08",5.4408,5.5208,5.3607,5.5088,102000.0],["2006-12-11",5.4768,5.5208,5.4088,5.4608,38300.0],["2006-12-12",5.4248,5.4808,5.3447,5.4048,71600.0],["2006-12-13",5.4728,5.4728,5.3087,5.4368,111400.0],["2006-12-14",5.4248,5.8728,5.4248,5.6768,317300.0],["2006-12-15",5.7128,5.7928,5.5208,5.5928,50600.0],["2006-12-18",5.6088,5.8168,5.5968,5.7008,100800.0],["2006-12-19",5.8008,5.8528,5.6248,5.7848,167000.0],["2006-12-20",5.7368,5.8368,5.7368,5.7928,114700.0],["2006-12-21",5.8008,5.9568,5.7568,5.8808,175400.0],["2006-12-22",5.9168,5.9608,5.8048,5.8888,139400.0],["2006-12-26",5.9688,6.3289,5.9568,6.1369,204600.0],["2006-12-27",6.1609,6.3289,6.1209,6.2289,228200.0],["2006-12-28",6.2769,6.2769,6.1009,6.1689,165600.0],["2006-12-29",6.1569,6.2289,6.1049,6.1849,130500.0],["2007-01-03",6.2049,6.3969,6.1849,6.2729,361500.0],["2007-01-04",6.2809,6.3289,6.1849,6.1889,219000.0],["2007-01-05",6.2809,6.2809,6.1089,6.1929,222700.0],["2007-01-08",6.2409,6.3009,6.1209,6.2009,138700.0],["2007-01-09",6.7089,6.849,6.3009,6.3849,882600.0],["2007-01-10",6.4929,6.5569,6.3849,6.4409,262200.0],["2007-01-11",6.5009,6.7489,6.5009,6.6289,279400.0],["2007-01-12",6.7009,6.7209,6.5529,6.6169,236900.0],["2007-01-16",6.7289,6.8009,6.6489,6.6809,284200.0],["2007-01-17",6.7929,6.8009,6.6289,6.6449,428100.0],["2007-01-18",6.6729,6.7249,6.5849,6.6129,341200.0],["2007-01-19",6.5969,6.6009,6.2609,6.4489,311300.0],["2007-01-22",6.4209,6.5009,6.3049,6.4289,170300.0],["2007-01-23",6.4489,6.5929,6.4409,6.5209,615600.0],["2007-01-24",6.5409,6.6729,6.5409,6.5609,204800.0],["2007-01-25",6.5809,6.6409,6.4609,6.4809,227800.0],["2007-01-26",6.4809,6.5249,6.3209,6.4289,147200.0],["2007-01-29",6.4449,6.6929,6.4289,6.5609,356700.0],["2007-01-30",6.5929,6.6009,6.4849,6.5289,242200.0],["2007-01-31",6.5409,6.6449,6.5089,6.6129,124300.0],["2007-02-01",6.6129,7.029,6.6129,6.921,305900.0],["2007-02-02",6.913,6.997,6.8009,6.841,137500.0],["2007-02-05",6.865,6.961,6.5569,6.5569,414600.0],["2007-02-06",6.7929,6.8089,6.6889,6.7849,504300.0],["2007-02-07",6.8009,6.8009,6.6569,6.6769,236800.0],["2007-02-08",6.6449,6.6809,6.4969,6.5609,299500.0],["2007-02-09",6.5609,6.5849,6.2689,6.4009,331200.0],["2007-02-12",6.4129,6.4609,6.3289,6.4009,316200.0],["2007-02-13",6.4329,6.5289,6.4249,6.4529,140200.0],["2007-02-14",6.4849,6.889,6.4849,6.7369,364600.0],["2007-02-15",6.7409,6.7609,6.6849,6.7289,143000.0],["2007-02-16",6.7409,7.101,6.7409,6.905,213700.0],["2007-02-20",6.921,7.005,6.3849,6.6009,925800.0],["2007-02-21",6.7689,6.969,6.7449,6.833,234000.0],["2007-02-22",6.833,6.965,6.7689,6.901,255700.0],["2007-02-23",6.877,6.961,6.8009,6.8089,146000.0],["2007-02-26",6.8209,6.853,6.6809,6.6889,162600.0],["2007-02-27",6.7009,6.7329,6.2729,6.5209,567300.0],["2007-02-28",6.8009,7.393,6.6169,7.393,729000.0],["2007-03-01",7.101,7.161,6.7649,7.025,405600.0],["2007-03-02",6.945,7.165,6.897,7.061,235100.0],["2007-03-05",7.105,7.153,6.905,7.053,262700.0],["2007-03-06",6.7009,6.881,6.5489,6.8009,791900.0],["2007-03-07",6.7569,7.133,6.7009,7.057,498900.0],["2007-03-08",7.077,7.301,7.073,7.301,266300.0],["2007-03-09",7.341,7.357,7.161,7.241,133100.0],["2007-03-12",7.261,7.353,7.241,7.297,380700.0],["2007-03-13",7.233,7.281,7.081,7.109,107900.0],["2007-03-14",7.065,7.069,6.8289,6.997,178400.0],["2007-03-15",7.009,7.317,7.009,7.241,213500.0],["2007-03-16",7.269,7.289,7.233,7.257,69200.0],["2007-03-19",7.329,7.329,7.229,7.237,103000.0],["2007-03-20",7.253,7.337,7.237,7.309,88100.0],["2007-03-21",7.321,7.5771,7.309,7.385,335500.0],["2007-03-22",7.421,7.493,7.357,7.481,221900.0],["2007-03-23",7.521,7.529,7.461,7.485,181700.0],["2007-03-26",7.501,7.5891,7.469,7.5691,212800.0],["2007-03-27",7.5611,7.5931,7.493,7.5531,220200.0],["2007-03-28",7.501,7.7131,7.477,7.6411,234200.0],["2007-03-29",7.6811,7.7171,7.6451,7.7011,656900.0],["2007-03-30",7.7211,7.7571,7.477,7.5411,206000.0],["2007-04-02",7.6051,7.6051,7.189,7.321,355900.0],["2007-04-03",7.289,7.425,7.257,7.321,234300.0],["2007-04-04",7.345,7.365,7.125,7.193,363200.0],["2007-04-05",7.169,7.313,7.117,7.181,320200.0],["2007-04-09",7.205,7.301,7.141,7.177,117200.0],["2007-04-10",7.201,7.229,7.141,7.173,218000.0],["2007-04-11",7.177,7.285,7.177,7.265,202200.0],["2007-04-12",7.273,7.321,7.229,7.289,171800.0],["2007-04-13",7.269,7.285,7.129,7.221,213200.0],["2007-04-16",7.181,7.553,7.181,7.417,259800.0],["2007-04-17",7.397,7.461,7.265,7.365,122500.0],["2007-04-18",7.349,7.6011,7.149,7.521,615900.0],["2007-04-19",7.529,7.6731,7.469,7.6211,331500.0],["2007-04-20",7.6891,7.7131,7.5691,7.6211,425700.0],["2007-04-23",7.6411,7.7371,7.6211,7.6891,226500.0],["2007-04-24",7.6451,7.6931,7.5771,7.6211,347800.0],["2007-04-25",7.6451,7.7011,7.6131,7.6371,352500.0],["2007-04-26",7.6411,8.0011,7.6411,7.9291,242400.0],["2007-04-27",7.9291,7.9411,7.7971,7.9131,127300.0],["2007-04-30",7.9171,8.1811,7.9171,8.0531,219800.0],["2007-05-01",8.0411,8.0971,7.8811,7.9531,100100.0],["2007-05-02",8.0131,8.1331,7.9611,7.9611,312500.0],["2007-05-03",8.0171,8.0611,7.9731,7.9971,203800.0],["2007-05-04",8.0011,8.0091,7.9411,7.9971,76400.0],["2007-05-07",8.0371,8.1291,7.9491,8.0011,164100.0],["2007-05-08",7.9411,7.9411,6.921,7.201,833300.0],["2007-05-09",7.269,7.8851,7.205,7.7451,332300.0],["2007-05-10",7.7491,7.7491,7.489,7.521,148800.0],["2007-05-11",7.497,7.7051,7.497,7.6651,66100.0],["2007-05-14",7.6651,7.8771,7.6331,7.6691,88100.0],["2007-05-15",7.6811,7.8371,7.6611,7.6611,87400.0],["2007-05-16",7.7011,7.7451,7.6371,7.6611,65800.0],["2007-05-17",7.6811,7.7931,7.525,7.5851,102900.0],["2007-05-18",7.5851,7.6291,7.437,7.5931,139400.0],["2007-05-21",7.5931,7.5931,7.485,7.5611,71300.0],["2007-05-22",7.497,7.6891,7.421,7.6291,81800.0],["2007-05-23",7.6611,7.8851,7.6011,7.8531,142800.0],["2007-05-24",7.8571,7.8571,7.7531,7.7891,109700.0],["2007-05-25",7.7811,7.7811,7.6131,7.6211,98700.0],["2007-05-29",7.6211,7.6211,7.5411,7.5491,45000.0],["2007-05-30",7.501,7.521,7.093,7.397,187900.0],["2007-05-31",7.357,7.425,7.309,7.397,169900.0],["2007-06-01",7.401,7.5571,7.305,7.361,171700.0],["2007-06-04",7.361,7.533,7.305,7.401,220900.0],["2007-06-05",7.285,7.401,7.273,7.381,128600.0],["2007-06-06",7.333,7.369,7.161,7.349,235200.0],["2007-06-07",7.361,7.533,7.245,7.489,190300.0],["2007-06-08",7.465,7.533,7.165,7.241,126400.0],["2007-06-11",7.217,7.341,7.205,7.205,102000.0],["2007-06-12",7.201,7.201,6.953,7.037,208200.0],["2007-06-13",7.073,7.181,6.981,7.029,117500.0],["2007-06-14",7.053,7.097,7.001,7.065,71500.0],["2007-06-15",7.073,7.093,6.989,7.073,136100.0],["2007-06-18",7.017,7.501,7.017,7.385,219100.0],["2007-06-19",7.377,7.533,7.325,7.445,288400.0],["2007-06-20",7.469,7.497,7.325,7.345,67600.0],["2007-06-21",7.369,7.441,7.085,7.281,210200.0],["2007-06-22",7.257,7.349,7.241,7.345,1762200.0],["2007-06-25",7.321,7.7251,7.105,7.301,342000.0],["2007-06-26",7.325,7.7611,7.325,7.6811,238900.0],["2007-06-27",7.6531,7.8331,7.6171,7.7451,300400.0],["2007-06-28",7.7691,7.8971,7.7211,7.8411,133400.0],["2007-06-29",7.8411,7.9731,7.7891,7.8531,123200.0],["2007-07-02",7.8811,8.2331,7.8451,8.1051,307400.0],["2007-07-03",8.1291,8.3092,8.0691,8.3012,58500.0],["2007-07-05",8.3212,8.4012,7.8771,8.0771,168400.0],["2007-07-06",8.0531,8.1131,7.9051,8.0371,97000.0],["2007-07-09",8.1691,8.5012,8.0571,8.3932,311400.0],["2007-07-10",8.4172,8.4652,7.8571,7.9131,217100.0],["2007-07-11",7.9371,7.9851,7.6851,7.8691,175600.0],["2007-07-12",7.9371,8.1011,7.8931,8.0931,157300.0],["2007-07-13",8.1411,8.1611,7.9451,8.0371,99500.0],["2007-07-16",7.9971,8.0371,7.7211,7.7531,101000.0],["2007-07-17",7.8171,7.8731,7.6611,7.7171,133300.0],["2007-07-18",7.7371,7.7771,7.421,7.5691,145100.0],["2007-07-19",7.5691,7.7091,7.489,7.6291,140000.0],["2007-07-20",7.6131,7.6571,7.449,7.505,210700.0],["2007-07-23",7.529,7.7291,7.509,7.5851,183600.0],["2007-07-24",7.5451,7.6771,7.281,7.5851,304000.0],["2007-07-25",7.5291,7.6131,7.185,7.449,208800.0],["2007-07-26",7.401,7.401,6.825,7.153,352000.0],["2007-07-27",7.153,7.281,7.005,7.241,170400.0],["2007-07-30",7.205,7.205,6.8289,6.921,182000.0],["2007-07-31",6.921,6.925,6.4489,6.7129,532600.0],["2007-08-01",6.6889,6.909,6.5369,6.8129,137200.0],["2007-08-02",6.8249,6.8249,6.5089,6.5569,177500.0],["2007-08-03",6.5289,6.5529,6.1849,6.2369,198300.0],["2007-08-06",6.2929,6.2929,6.0008,6.1849,385100.0],["2007-08-07",6.3049,6.3089,5.5128,5.7328,761200.0],["2007-08-08",5.7608,5.8288,5.3727,5.7168,440900.0],["2007-08-09",5.5288,5.6968,5.1647,5.2567,776900.0],["2007-08-10",5.2007,6.2969,5.1007,6.1329,411900.0],["2007-08-13",6.3049,6.7569,6.1809,6.4969,358400.0],["2007-08-14",6.5529,6.5529,5.8528,5.9928,315600.0],["2007-08-15",6.0288,6.1969,5.6848,5.7008,219600.0],["2007-08-16",5.6288,6.0008,5.3527,5.9808,235100.0],["2007-08-17",6.2009,6.4049,5.8648,6.1329,224600.0],["2007-08-20",6.1929,6.4009,6.0928,6.3929,175300.0],["2007-08-21",6.3609,6.881,6.2009,6.8289,191100.0],["2007-08-22",6.8089,7.289,6.8089,6.989,382200.0],["2007-08-23",7.065,7.065,6.6689,6.7289,100600.0],["2007-08-24",6.7489,6.7529,6.4369,6.5689,155300.0],["2007-08-27",6.4809,6.5809,6.3209,6.3489,139800.0],["2007-08-28",6.3409,6.3649,6.1369,6.1729,122300.0],["2007-08-29",6.3129,6.6849,6.3129,6.6209,148000.0],["2007-08-30",6.5689,6.7209,6.4689,6.6609,111800.0],["2007-08-31",6.7729,6.833,6.5329,6.5809,96000.0],["2007-09-04",6.6089,6.7409,6.5289,6.5889,122000.0],["2007-09-05",6.6129,6.6169,6.3849,6.4329,84600.0],["2007-09-06",6.4529,6.6209,6.3649,6.5769,117200.0],["2007-09-07",6.5449,6.7009,6.5009,6.6209,93000.0],["2007-09-10",6.6089,6.6209,6.0008,6.4089,115600.0],["2007-09-11",6.4329,6.5649,6.3409,6.3769,104600.0],["2007-09-12",6.3769,6.5329,6.2569,6.3689,119400.0],["2007-09-13",6.3529,6.6569,6.3369,6.4889,107800.0],["2007-09-14",6.3729,6.4889,6.2169,6.4009,108300.0],["2007-09-17",6.4009,6.5409,6.3809,6.4449,136000.0],["2007-09-18",6.4529,7.057,6.4529,6.917,172100.0],["2007-09-19",6.961,7.369,6.893,7.073,275000.0],["2007-09-20",7.077,7.157,6.905,7.045,128100.0],["2007-09-21",7.113,7.361,7.081,7.201,346500.0],["2007-09-24",7.229,7.361,7.041,7.077,411300.0],["2007-09-25",7.053,7.113,6.6969,6.7769,126000.0],["2007-09-26",6.837,7.325,6.7969,6.957,138700.0],["2007-09-27",7.013,7.065,6.837,6.997,121900.0],["2007-09-28",7.029,7.029,6.5329,6.6169,169700.0],["2007-10-01",6.6169,7.025,6.4689,7.025,195100.0],["2007-10-02",7.001,7.257,6.881,7.073,158300.0],["2007-10-03",7.053,7.201,6.7049,6.893,122500.0],["2007-10-04",6.933,7.005,6.857,6.981,64500.0],["2007-10-05",7.073,7.201,6.989,7.041,87400.0],["2007-10-08",6.7849,7.041,6.6609,6.7689,80100.0],["2007-10-09",6.5649,6.5969,6.2089,6.3449,529100.0],["2007-10-10",6.3089,6.5369,6.3089,6.3729,127300.0],["2007-10-11",6.4449,6.4569,6.1929,6.2009,178300.0],["2007-10-12",6.2009,6.5009,6.2009,6.4889,122200.0],["2007-10-15",6.4849,6.7969,6.3809,6.7849,210300.0],["2007-10-16",6.7529,6.7609,6.5609,6.7049,150500.0],["2007-10-17",6.7809,6.7809,6.4769,6.7009,163600.0],["2007-10-18",6.6809,6.7329,6.6209,6.6769,61600.0],["2007-10-19",6.6769,6.6769,6.3329,6.3889,118300.0],["2007-10-22",6.2809,6.7449,6.2809,6.7049,157300.0],["2007-10-23",6.7289,6.977,6.6689,6.949,169600.0],["2007-10-24",6.909,7.057,6.5649,6.6329,129300.0],["2007-10-25",6.6329,6.917,6.4209,6.4809,119600.0],["2007-10-26",6.5809,6.6769,6.4849,6.6169,96500.0],["2007-10-29",6.6129,6.857,6.4529,6.5009,117800.0],["2007-10-30",6.4369,6.4809,6.3129,6.4169,101100.0],["2007-10-31",6.4329,6.6089,6.3129,6.4689,117500.0],["2007-11-01",6.3769,6.5529,6.1289,6.1609,152300.0],["2007-11-02",6.2329,6.2729,5.9328,6.1249,97500.0],["2007-11-05",6.0168,6.2449,5.9248,6.1249,80000.0],["2007-11-06",6.1009,6.1689,5.9368,6.1529,110900.0],["2007-11-07",6.0888,6.1008,5.9008,5.9128,202600.0],["2007-11-08",6.1209,6.3929,5.9088,6.3009,210600.0],["2007-11-09",6.2249,6.5449,6.2249,6.4729,247600.0],["2007-11-12",6.4929,6.7129,6.2969,6.3489,136300.0],["2007-11-13",6.3849,6.5929,6.3849,6.4929,148900.0],["2007-11-14",6.5369,6.7409,6.5369,6.6009,101400.0],["2007-11-15",6.6089,6.7089,6.3009,6.4329,75700.0],["2007-11-16",6.4249,6.5649,6.2009,6.4809,118000.0],["2007-11-19",6.4409,6.4769,6.1489,6.1569,124600.0],["2007-11-20",6.1289,6.2689,5.9528,6.2209,118600.0],["2007-11-21",6.1209,6.1969,5.8608,5.8888,118600.0],["2007-11-23",5.9168,6.3969,5.8408,6.3529,45700.0],["2007-11-26",6.3169,6.3169,5.6728,5.7688,212600.0],["2007-11-27",5.7168,5.9768,5.7008,5.9368,108500.0],["2007-11-28",5.9888,6.1209,5.8928,6.0608,241800.0],["2007-11-29",6.0448,6.3209,6.0288,6.2489,115000.0],["2007-11-30",6.3249,6.3809,6.1048,6.1048,140300.0],["2007-12-03",6.0568,6.1649,5.8888,6.0888,149600.0],["2007-12-04",6.0328,6.3049,5.9888,6.2649,175200.0],["2007-12-05",6.3729,6.3729,6.1289,6.2009,140900.0],["2007-12-06",6.2169,6.3849,6.2169,6.3369,152700.0],["2007-12-07",6.2849,6.3969,6.2489,6.3289,132000.0],["2007-12-10",6.3769,6.3969,6.2209,6.3169,94600.0],["2007-12-11",6.3529,6.5409,6.0048,6.0448,241100.0],["2007-12-12",6.2209,6.2529,5.9288,6.1689,110900.0],["2007-12-13",6.0808,6.0968,5.7368,5.9448,195300.0],["2007-12-14",5.8528,6.0808,5.7928,5.8088,140800.0],["2007-12-17",5.7688,5.9368,5.7528,5.8008,150200.0],["2007-12-18",5.8568,5.8968,5.6448,5.8128,168600.0],["2007-12-19",5.8248,5.9648,5.7688,5.7888,205300.0],["2007-12-20",5.8808,6.2769,5.7648,6.2769,350800.0],["2007-12-21",6.4289,6.5489,6.1609,6.5409,273100.0],["2007-12-24",6.5729,6.5729,6.3609,6.4289,131900.0],["2007-12-26",6.4129,6.7009,6.3809,6.5929,158500.0],["2007-12-27",6.6209,6.6209,5.9848,5.9848,165300.0],["2007-12-28",6.0408,6.3689,6.0248,6.2969,213700.0],["2007-12-31",6.4009,6.4009,6.0568,6.2049,169100.0],["2008-01-02",6.1689,6.3209,5.9968,6.0568,170300.0],["2008-01-03",6.1129,6.1129,5.8888,5.8888,214600.0],["2008-01-04",5.8568,5.9088,5.6608,5.7888,163500.0],["2008-01-07",5.7928,5.9008,5.6888,5.7008,249000.0],["2008-01-08",5.7128,6.0408,5.7088,5.8928,202300.0],["2008-01-09",5.8528,6.0008,5.7048,5.9928,203500.0],["2008-01-10",5.8608,6.1409,5.7368,6.0648,111300.0],["2008-01-11",5.9808,6.0608,5.7688,5.9288,117200.0],["2008-01-14",5.9808,5.9848,5.6928,5.7928,105000.0],["2008-01-15",5.6728,5.8808,5.6728,5.7968,106900.0],["2008-01-16",5.7608,6.1129,5.7008,5.8968,155900.0],["2008-01-17",5.9128,6.0128,5.6448,5.7048,192500.0],["2008-01-18",5.6848,5.8408,5.3087,5.5448,315400.0],["2008-01-22",5.3207,5.7728,5.3047,5.4568,124200.0],["2008-01-23",5.4008,5.7168,5.2527,5.7008,150400.0],["2008-01-24",5.7208,5.7208,5.4648,5.6168,73900.0],["2008-01-25",5.7048,5.7208,5.3207,5.3647,103500.0],["2008-01-28",5.3367,5.6928,5.3247,5.6728,96600.0],["2008-01-29",5.6928,5.8168,5.5168,5.6888,132100.0],["2008-01-30",5.6488,5.7248,5.4568,5.5528,119600.0],["2008-01-31",5.5328,5.7408,5.3887,5.5008,150500.0],["2008-02-01",5.5248,5.6408,5.3447,5.5088,126500.0],["2008-02-04",5.4848,5.6808,5.4208,5.6448,164600.0],["2008-02-05",5.5288,5.6728,5.4288,5.6168,255100.0],["2008-02-06",5.6528,5.8328,5.6448,5.7648,172800.0],["2008-02-07",5.7448,6.1649,5.7448,6.1609,171000.0],["2008-02-08",6.2769,6.2969,6.0608,6.0608,254200.0],["2008-02-11",6.0808,6.2569,5.9608,6.0048,191300.0],["2008-02-12",6.0328,6.2009,5.8208,5.9248,81100.0],["2008-02-13",5.9648,6.1089,5.8888,6.0488,106800.0],["2008-02-14",6.0848,6.1849,5.9048,5.9048,240900.0],["2008-02-15",5.8608,6.0568,5.8528,5.8888,124900.0],["2008-02-19",5.9928,6.0368,5.7808,5.9128,173100.0],["2008-02-20",5.8768,5.9168,5.7728,5.7768,117200.0],["2008-02-21",5.8048,5.9008,5.6688,5.7728,143800.0],["2008-02-22",5.7328,5.8408,5.6248,5.7728,152000.0],["2008-02-25",5.7528,5.8568,5.6208,5.8408,244400.0],["2008-02-26",5.8008,5.8928,5.7008,5.7728,182300.0],["2008-02-27",5.7288,5.8808,5.6728,5.8808,127400.0],["2008-02-28",5.6448,5.7208,5.4008,5.5488,298900.0],["2008-02-29",5.4448,5.4528,5.2127,5.2607,320400.0],["2008-03-03",5.4128,5.4168,5.1207,5.2287,166700.0],["2008-03-04",5.2527,5.3247,5.1727,5.1967,229200.0],["2008-03-05",5.2327,5.2327,5.0287,5.1487,168500.0],["2008-03-06",5.1247,5.2527,5.0727,5.1047,187700.0],["2008-03-07",5.0887,5.2807,4.9527,4.9607,449700.0],["2008-03-10",4.9887,5.0927,4.9007,4.9687,254600.0],["2008-03-11",5.0607,5.2567,4.9327,5.2367,248900.0],["2008-03-12",5.2247,5.3047,5.1647,5.2007,153000.0],["2008-03-13",5.1327,5.3047,5.1327,5.2407,101200.0],["2008-03-14",5.2767,5.3007,5.0767,5.2007,160900.0],["2008-03-17",5.0447,5.2127,4.8407,5.1247,119300.0],["2008-03-18",5.2567,5.3007,5.0887,5.2967,138600.0],["2008-03-19",5.2367,5.3007,4.9247,5.0727,90500.0],["2008-03-20",5.1207,5.1527,4.9127,5.0847,456200.0],["2008-03-24",5.1047,5.2047,5.0007,5.1127,98100.0],["2008-03-25",5.0887,5.3007,5.0007,5.1407,92600.0],["2008-03-26",5.1047,5.1047,5.0047,5.0807,75500.0],["2008-03-27",5.0967,5.1527,5.0007,5.0847,67000.0],["2008-03-28",5.0807,5.0807,4.9567,5.0127,115800.0],["2008-03-31",5.0327,5.1647,5.0007,5.0567,70300.0],["2008-04-01",5.1287,5.2807,5.0247,5.2647,165700.0],["2008-04-02",5.2527,5.4368,5.2007,5.4168,419000.0],["2008-04-03",5.3727,5.4248,5.3007,5.4048,147200.0],["2008-04-04",5.4208,5.4408,5.3607,5.4208,120300.0],["2008-04-07",5.4208,5.5488,5.3567,5.5208,121500.0],["2008-04-08",5.4808,5.5608,5.4808,5.5168,121800.0],["2008-04-09",5.5128,5.5448,5.4408,5.5208,105400.0],["2008-04-10",5.5088,5.5808,5.4408,5.5448,60700.0],["2008-04-11",5.5808,5.7488,5.5808,5.6008,208500.0],["2008-04-14",5.6088,5.6368,5.5208,5.5808,138800.0],["2008-04-15",5.6488,5.7128,5.5168,5.6008,293100.0],["2008-04-16",5.6248,5.8328,5.6008,5.7248,214900.0],["2008-04-17",5.7328,5.7848,5.6648,5.7008,50700.0],["2008-04-18",5.7968,5.7968,5.7248,5.7528,84200.0],["2008-04-21",5.7088,5.7168,5.5808,5.6168,45000.0],["2008-04-22",5.5968,5.6328,5.5568,5.5968,82400.0],["2008-04-23",5.6288,5.6688,5.5568,5.5928,63600.0],["2008-04-24",5.6008,5.7648,5.5448,5.7568,71500.0],["2008-04-25",5.7928,5.7928,5.6088,5.7008,104400.0],["2008-04-28",5.7008,5.7608,5.5968,5.7488,150200.0],["2008-04-29",5.7448,5.8208,5.7008,5.7128,103800.0],["2008-04-30",5.7088,5.7608,5.6488,5.7048,120000.0],["2008-05-01",5.7008,5.8568,5.6808,5.8008,198200.0],["2008-05-02",5.9728,6.4449,5.9728,6.0528,354900.0],["2008-05-05",6.0728,6.2969,6.0288,6.0848,119400.0],["2008-05-06",6.0408,6.3049,6.0088,6.2849,163100.0],["2008-05-07",6.3169,6.5569,6.3009,6.4289,237700.0],["2008-05-08",6.4529,6.5169,6.2969,6.3129,113600.0],["2008-05-09",6.2569,6.3969,6.2329,6.3529,131300.0],["2008-05-12",6.3809,6.4649,6.3569,6.3849,115200.0],["2008-05-13",6.4089,6.4329,6.2289,6.2529,157100.0],["2008-05-14",6.2609,6.4529,6.2009,6.2769,165200.0],["2008-05-15",6.2649,6.4129,6.2649,6.3489,67100.0],["2008-05-16",6.3729,6.4169,6.2129,6.3129,104800.0],["2008-05-19",6.3009,6.3849,6.2009,6.2209,130200.0],["2008-05-20",6.2129,6.3409,6.2129,6.3329,94300.0],["2008-05-21",6.3489,6.4649,6.2329,6.3009,106900.0],["2008-05-22",6.3129,6.4969,6.3129,6.3969,110500.0],["2008-05-23",6.3609,6.4209,6.2809,6.3329,84800.0],["2008-05-27",6.3729,6.4929,6.3569,6.3609,190000.0],["2008-05-28",6.3609,6.4969,6.3329,6.4209,124500.0],["2008-05-29",6.4249,6.5969,6.4009,6.4569,90400.0],["2008-05-30",6.4649,6.4809,6.3209,6.3569,116500.0],["2008-06-02",6.3169,6.3489,6.2489,6.3089,98300.0],["2008-06-03",6.3449,6.4489,6.2809,6.3049,94900.0],["2008-06-04",6.2929,6.5569,6.2929,6.5409,156100.0],["2008-06-05",6.5929,6.7209,6.5289,6.6889,161900.0],["2008-06-06",6.6329,6.6329,6.4369,6.4849,140100.0],["2008-06-09",6.5569,6.6329,6.4209,6.5609,224900.0],["2008-06-10",6.5369,6.7009,6.5369,6.6409,583200.0],["2008-06-11",6.6209,6.6209,6.3929,6.4009,154600.0],["2008-06-12",6.4369,6.5969,6.2729,6.2849,118800.0],["2008-06-13",6.3569,6.4529,6.3529,6.4289,130800.0],["2008-06-16",6.3929,6.5289,6.3729,6.4889,104400.0],["2008-06-17",6.4809,6.4809,6.2089,6.2329,149800.0],["2008-06-18",6.2569,6.3249,6.1049,6.1569,116300.0],["2008-06-19",6.1409,6.3049,6.1049,6.2849,123800.0],["2008-06-20",6.2569,6.3369,6.1849,6.2809,301600.0],["2008-06-23",6.3049,6.3689,6.2689,6.2809,74900.0],["2008-06-24",6.2609,6.3489,6.2409,6.2889,133800.0],["2008-06-25",6.3329,6.4769,6.2729,6.4169,104000.0],["2008-06-26",6.3489,6.3729,6.2849,6.3129,115200.0],["2008-06-27",6.3129,6.5649,6.3129,6.3809,228700.0],["2008-06-30",6.4009,6.5329,6.3569,6.3769,149500.0],["2008-07-01",6.3009,6.5769,6.3009,6.5009,180200.0],["2008-07-02",6.4889,6.6289,6.4769,6.5169,317600.0],["2008-07-03",6.5209,6.5529,6.4129,6.4289,100200.0],["2008-07-07",6.4209,6.4929,6.3009,6.3449,148200.0],["2008-07-08",6.3609,6.4329,6.2809,6.4289,158200.0],["2008-07-09",6.4729,6.6009,6.3649,6.4369,114500.0],["2008-07-10",6.4209,6.5489,6.3529,6.5249,143900.0],["2008-07-11",6.4809,6.5449,6.2449,6.5009,115500.0],["2008-07-14",6.5689,6.5969,6.2689,6.3889,103400.0],["2008-07-15",6.3289,6.5289,6.1849,6.3849,102700.0],["2008-07-16",6.4249,6.6409,6.2689,6.6289,187600.0],["2008-07-17",6.6689,6.841,6.5489,6.7409,249200.0],["2008-07-18",6.7689,6.869,6.6889,6.7329,159300.0],["2008-07-21",6.7729,6.8329,6.7249,6.8089,94300.0],["2008-07-22",6.7609,7.017,6.6689,6.873,191300.0],["2008-07-23",6.889,7.021,6.7889,6.905,250800.0],["2008-07-24",6.933,7.169,6.933,7.117,360900.0],["2008-07-25",7.169,7.317,7.121,7.245,165200.0],["2008-07-28",7.313,7.321,7.165,7.201,133000.0],["2008-07-29",7.237,7.437,7.181,7.249,221000.0],["2008-07-30",7.285,7.437,7.169,7.261,206100.0],["2008-07-31",7.177,7.345,7.113,7.269,177500.0],["2008-08-01",7.269,7.445,7.201,7.413,120300.0],["2008-08-04",7.421,7.493,7.125,7.449,190600.0],["2008-08-05",7.5451,7.5451,7.289,7.381,234600.0],["2008-08-06",7.421,7.449,6.901,6.901,327900.0],["2008-08-07",6.853,7.373,6.853,7.101,259400.0],["2008-08-08",7.077,7.261,7.077,7.205,257200.0],["2008-08-11",7.173,7.269,7.025,7.173,168600.0],["2008-08-12",7.185,7.201,7.073,7.169,156300.0],["2008-08-13",7.185,7.221,6.989,7.049,138300.0],["2008-08-14",7.005,7.113,6.825,6.985,155400.0],["2008-08-15",7.065,7.125,6.8129,6.981,118000.0],["2008-08-18",6.985,7.121,6.917,6.997,105300.0],["2008-08-19",6.957,6.997,6.901,6.925,82300.0],["2008-08-20",6.981,7.057,6.6889,7.005,147500.0],["2008-08-21",7.001,7.041,6.897,6.897,58800.0],["2008-08-22",6.945,7.053,6.8169,7.029,63000.0],["2008-08-25",6.985,6.985,6.901,6.905,76500.0],["2008-08-26",6.925,7.113,6.925,7.069,52700.0],["2008-08-27",7.093,7.353,7.053,7.329,124800.0],["2008-08-28",7.373,7.5691,7.225,7.5691,102000.0],["2008-08-29",7.5651,7.5651,7.361,7.397,97200.0],["2008-09-02",7.5331,7.6131,7.349,7.441,116300.0],["2008-09-03",7.441,7.6971,7.441,7.6091,173600.0],["2008-09-04",7.6011,7.6011,7.349,7.485,115100.0],["2008-09-05",7.445,7.6491,7.401,7.5731,108000.0],["2008-09-08",7.6811,8.1731,7.6811,7.9651,316100.0],["2008-09-09",8.0131,8.2011,7.7011,7.7131,156800.0],["2008-09-10",7.8171,8.0451,7.6211,7.9731,111600.0],["2008-09-11",7.7811,8.0251,7.6291,8.0211,154300.0],["2008-09-12",7.9131,8.0331,7.7811,7.9891,107400.0],["2008-09-15",7.7371,8.0011,7.301,7.6171,129500.0],["2008-09-16",7.397,7.9171,7.349,7.8931,169400.0],["2008-09-17",7.6611,7.8011,7.201,7.393,233700.0],["2008-09-18",7.541,7.541,7.025,7.261,254100.0],["2008-09-19",8.5692,8.6452,6.937,7.9211,386800.0],["2008-09-22",7.9211,7.9211,7.473,7.473,72500.0],["2008-09-23",7.9211,7.9211,7.473,7.6731,89900.0],["2008-09-24",7.6731,7.8811,7.221,7.325,81400.0],["2008-09-25",7.413,7.8411,7.109,7.7331,102600.0],["2008-09-26",7.5971,7.9211,7.409,7.9171,67500.0],["2008-09-29",7.7731,7.9251,6.941,7.401,34100.0],["2008-09-30",7.8571,7.8571,7.281,7.281,271600.0],["2008-10-01",7.101,7.6891,6.937,7.193,93200.0],["2008-10-02",7.181,7.457,6.905,6.905,53300.0],["2008-10-03",7.077,7.7851,6.7169,6.7729,86000.0],["2008-10-06",6.6649,7.293,6.2609,6.3809,111700.0],["2008-10-07",6.3889,6.6049,5.7248,5.8728,103700.0],["2008-10-08",5.6848,6.5809,5.6808,5.8808,70800.0],["2008-10-09",6.0408,6.0408,5.2007,5.4168,272400.0],["2008-10-10",5.3407,6.0688,5.2647,5.9888,248000.0],["2008-10-13",6.4649,6.6409,6.0208,6.5729,72200.0],["2008-10-14",6.7129,6.7129,6.2249,6.4089,197600.0],["2008-10-15",6.1969,6.6889,5.7888,5.8248,114800.0],["2008-10-16",5.9048,6.5289,5.4488,6.3969,180800.0],["2008-10-17",6.1929,6.6129,5.5008,5.9528,232500.0],["2008-10-20",6.0168,6.2209,5.6648,6.1809,106200.0],["2008-10-21",6.0448,6.5489,6.0448,6.2089,113100.0],["2008-10-22",6.0968,6.3049,5.8728,5.9688,120000.0],["2008-10-23",6.0048,6.1129,5.7328,6.0808,87100.0],["2008-10-24",5.5608,6.4209,5.4008,6.2889,192000.0],["2008-10-27",6.2169,6.3769,5.8168,5.9488,126400.0],["2008-10-28",6.1569,6.833,5.8288,6.833,157500.0],["2008-10-29",6.3969,6.8009,6.2529,6.3889,184600.0],["2008-10-30",6.6049,6.7969,6.3649,6.7929,94600.0],["2008-10-31",6.7369,7.153,6.3209,6.897,117500.0],["2008-11-03",6.921,7.197,6.6009,6.853,144400.0],["2008-11-04",6.941,7.001,6.4049,6.5969,101400.0],["2008-11-05",6.4529,6.5889,6.1009,6.1289,118100.0],["2008-11-06",6.0288,6.3729,6.0008,6.0648,130400.0],["2008-11-07",6.4369,7.117,6.2689,6.4769,120100.0],["2008-11-10",6.5969,6.993,6.2009,6.2849,134100.0],["2008-11-11",6.2009,6.5529,6.1008,6.3289,127200.0],["2008-11-12",6.1929,6.7209,6.0568,6.2569,93000.0],["2008-11-13",6.3129,7.041,6.0048,6.957,111500.0],["2008-11-14",6.8049,7.121,6.3249,6.3889,124700.0],["2008-11-17",6.3249,6.3249,6.0048,6.0048,123800.0],["2008-11-18",6.0568,6.2529,5.8528,6.2049,135400.0],["2008-11-19",6.1289,6.2529,5.6128,5.6248,180000.0],["2008-11-20",5.5688,5.8768,5.2207,5.2407,142700.0],["2008-11-21",5.2887,5.4608,5.0047,5.3047,324600.0],["2008-11-24",5.3407,6.1369,5.3407,6.1329,234400.0],["2008-11-25",5.9968,6.2369,5.6608,5.7048,451700.0],["2008-11-26",5.5608,6.1529,5.5608,6.1169,321400.0],["2008-11-28",6.0888,6.5129,5.9608,6.4809,74600.0],["2008-12-01",6.3529,6.7929,5.6728,5.6888,302900.0],["2008-12-02",5.8448,6.3889,5.4008,6.3849,577400.0],["2008-12-03",6.2609,6.7809,6.0648,6.6929,210500.0],["2008-12-04",6.6849,7.321,6.5049,7.105,240600.0],["2008-12-05",7.057,7.361,6.837,7.357,252200.0],["2008-12-08",7.433,7.8931,7.365,7.5811,198100.0],["2008-12-09",7.477,7.6171,7.209,7.345,282900.0],["2008-12-10",7.401,7.6371,6.905,7.113,176600.0],["2008-12-11",7.041,7.197,6.6969,6.7089,222400.0],["2008-12-12",6.5969,7.121,6.5329,7.093,221800.0],["2008-12-15",7.117,7.265,6.881,6.973,108600.0],["2008-12-16",7.109,7.7051,6.901,7.6971,171300.0],["2008-12-17",7.6011,7.6971,7.077,7.5771,171000.0],["2008-12-18",7.6011,7.7611,7.293,7.437,146800.0],["2008-12-19",7.6051,7.8011,7.401,7.6531,213100.0],["2008-12-22",7.6491,7.6931,7.245,7.5531,142900.0],["2008-12-23",7.6251,7.7011,7.357,7.473,75800.0],["2008-12-24",7.8371,8.3772,7.7971,7.8851,392900.0],["2008-12-26",7.9651,8.0411,7.8171,7.8851,146900.0],["2008-12-29",7.9251,8.2251,7.9251,8.2251,250800.0],["2008-12-30",8.2852,8.3812,8.0171,8.3812,329000.0],["2008-12-31",8.3852,8.6452,8.0691,8.2131,2081600.0],["2009-01-02",8.1611,8.3332,7.9011,8.1211,366500.0],["2009-01-05",8.1411,8.7132,7.9931,8.6092,260400.0],["2009-01-06",8.7292,8.7892,8.4412,8.6772,416700.0],["2009-01-07",8.2812,8.4852,8.2452,8.3212,447500.0],["2009-01-08",8.3572,8.3772,8.0491,8.1971,283600.0],["2009-01-09",8.1731,8.3092,7.8051,7.9611,201400.0],["2009-01-12",7.453,7.9211,7.361,7.421,362400.0],["2009-01-13",7.473,7.9211,7.349,7.8571,169200.0],["2009-01-14",7.5971,7.7491,7.481,7.517,170500.0],["2009-01-15",7.517,7.8771,7.305,7.7211,157100.0],["2009-01-16",7.7211,7.9131,7.437,7.8411,216100.0],["2009-01-20",7.6691,7.8931,7.409,7.425,199700.0],["2009-01-21",7.505,7.7211,7.357,7.7011,204000.0],["2009-01-22",7.501,7.7011,7.217,7.389,120200.0],["2009-01-23",7.221,7.453,7.169,7.417,91800.0],["2009-01-26",7.417,7.6211,7.141,7.345,120100.0],["2009-01-27",7.393,7.7251,7.205,7.6971,77400.0],["2009-01-28",7.8451,8.0651,7.7371,7.9051,112900.0],["2009-01-29",7.7891,7.7891,7.493,7.537,111700.0],["2009-01-30",7.5571,7.6731,7.361,7.493,73600.0],["2009-02-02",7.405,7.6971,7.325,7.521,117000.0],["2009-02-03",7.5811,7.6251,7.401,7.525,60600.0],["2009-02-04",7.505,7.6811,7.477,7.6251,76000.0],["2009-02-05",7.5931,7.8371,7.557,7.7531,91900.0],["2009-02-06",7.7211,8.1251,7.7011,8.0851,184500.0],["2009-02-09",7.205,7.397,7.125,7.289,333800.0],["2009-02-10",7.201,7.413,6.877,6.881,142200.0],["2009-02-11",6.917,7.257,6.917,7.233,79900.0],["2009-02-12",7.153,7.205,6.953,7.149,112200.0],["2009-02-13",7.137,7.265,6.949,6.973,108300.0],["2009-02-17",6.861,6.957,6.5249,6.6969,131200.0],["2009-02-18",6.6129,6.7689,6.3689,6.6169,164400.0],["2009-02-19",6.7169,6.7889,6.6129,6.7009,108100.0],["2009-02-20",6.5689,6.6969,6.1369,6.5329,251800.0],["2009-02-23",6.2009,6.7289,6.0969,6.1889,180700.0],["2009-02-24",6.0168,6.1489,5.8368,5.9448,484600.0],["2009-02-25",5.9848,6.0328,5.5008,5.5568,221900.0],["2009-02-26",5.6648,5.8208,5.5128,5.6168,159900.0],["2009-02-27",5.5448,6.0128,5.5448,5.8008,268500.0],["2009-03-02",5.6928,5.6928,5.2807,5.3047,216200.0],["2009-03-03",5.3687,5.4408,5.2487,5.3167,433900.0],["2009-03-04",5.4248,5.5928,5.3647,5.5368,178800.0],["2009-03-05",5.4208,5.6208,5.3287,5.4008,213300.0],["2009-03-06",5.4488,5.6088,5.3647,5.5208,95400.0],["2009-03-09",5.4808,5.5968,5.3928,5.4128,124800.0],["2009-03-10",5.5288,5.8288,5.4768,5.6728,154700.0],["2009-03-11",5.7288,5.9808,5.5728,5.6128,151700.0],["2009-03-12",5.6168,6.1449,5.4608,6.0968,123200.0],["2009-03-13",6.1169,6.2249,5.8088,5.9168,139700.0],["2009-03-16",6.1489,6.1489,5.5528,5.7768,158700.0],["2009-03-17",5.8408,6.0928,5.7808,6.0928,138100.0],["2009-03-18",6.0248,6.2569,5.8208,6.2329,267500.0],["2009-03-19",6.3009,6.3809,6.1689,6.1809,101000.0],["2009-03-20",6.2449,6.2769,5.9648,5.9728,131200.0],["2009-03-23",6.1169,6.3369,5.8528,6.3369,116400.0],["2009-03-24",6.2129,6.4329,5.9648,6.0008,78800.0],["2009-03-25",6.0488,6.1649,5.7528,6.0968,129100.0],["2009-03-26",6.2049,6.4369,6.1569,6.4369,162700.0],["2009-03-27",6.3329,6.3329,6.1769,6.2129,162200.0],["2009-03-30",6.0688,6.1049,5.8848,6.0448,124500.0],["2009-03-31",6.1409,6.3129,6.0368,6.1289,158800.0],["2009-04-01",6.0368,6.4609,6.0368,6.4449,111200.0],["2009-04-02",6.5729,6.6809,6.4449,6.5209,127200.0],["2009-04-03",6.5209,6.7649,6.3729,6.7329,115500.0],["2009-04-06",6.6529,6.7449,6.5169,6.7289,82700.0],["2009-04-07",6.6529,6.7449,6.5849,6.5929,78400.0],["2009-04-08",6.6209,6.6729,6.4889,6.6609,128600.0],["2009-04-09",6.7529,7.033,6.6889,7.033,110400.0],["2009-04-13",6.925,7.065,6.837,6.993,82900.0],["2009-04-14",6.877,6.961,6.5009,6.5529,94300.0],["2009-04-15",6.5249,6.7609,6.4689,6.7569,80800.0],["2009-04-16",6.8009,7.053,6.5689,6.833,86400.0],["2009-04-17",6.857,6.857,6.5009,6.5409,109700.0],["2009-04-20",6.3769,6.6009,6.0328,6.0528,98300.0],["2009-04-21",6.0008,6.6089,5.7288,6.5009,206900.0],["2009-04-22",6.3809,6.5689,6.1729,6.2009,128400.0],["2009-04-23",6.2249,6.2329,5.7168,5.8768,247500.0],["2009-04-24",5.8608,6.0088,5.7048,5.8968,203900.0],["2009-04-27",5.7968,6.0008,5.7528,5.9048,175500.0],["2009-04-28",5.8168,6.1329,5.8168,5.9448,144400.0],["2009-04-29",6.0128,6.3849,5.9688,6.2969,177600.0],["2009-04-30",6.2209,6.4009,6.0688,6.1449,212300.0],["2009-05-01",6.7849,6.7889,6.3769,6.5449,331600.0],["2009-05-04",6.6769,6.841,6.4649,6.6129,208300.0],["2009-05-05",6.5969,6.6609,6.3929,6.5169,241300.0],["2009-05-06",6.6689,6.7569,6.5089,6.7249,273600.0],["2009-05-07",6.7809,6.869,6.6049,6.7129,181100.0],["2009-05-08",6.8089,7.125,6.6929,7.113,205400.0],["2009-05-11",6.989,7.101,6.6889,6.909,163600.0],["2009-05-12",6.933,7.001,6.4929,6.6289,218000.0],["2009-05-13",6.5049,6.6689,6.3169,6.3649,365100.0],["2009-05-14",6.4089,6.7449,6.3089,6.6529,263300.0],["2009-05-15",6.6489,6.7249,6.4569,6.5449,215600.0],["2009-05-18",6.6489,6.8169,6.4609,6.8169,237000.0],["2009-05-19",6.8169,6.8169,6.5049,6.5609,205300.0],["2009-05-20",6.6169,6.6609,6.3649,6.4169,261100.0],["2009-05-21",6.3169,6.4289,6.1529,6.2849,175900.0],["2009-05-22",6.3049,6.3049,6.0568,6.1849,135900.0],["2009-05-26",6.1449,6.4089,5.9048,6.4009,165400.0],["2009-05-27",6.3969,6.3969,6.1689,6.2009,164800.0],["2009-05-28",6.2329,6.2609,6.0728,6.1929,140000.0],["2009-05-29",6.1929,6.4649,6.1209,6.4609,214900.0],["2009-06-01",6.5369,7.093,6.5049,7.009,305400.0],["2009-06-02",6.997,7.133,6.853,7.105,305800.0],["2009-06-03",7.025,7.241,6.981,7.165,186700.0],["2009-06-04",7.185,7.221,7.101,7.197,152500.0],["2009-06-05",7.237,7.237,7.041,7.161,122700.0],["2009-06-08",7.081,7.081,6.929,6.965,66900.0],["2009-06-09",6.981,6.981,6.7689,6.7889,61700.0],["2009-06-10",6.8249,6.857,6.5489,6.6329,92400.0],["2009-06-11",6.4449,6.6329,6.3449,6.4049,178700.0],["2009-06-12",6.3729,6.4369,6.1849,6.3409,92000.0],["2009-06-15",6.2449,6.2649,6.1089,6.1569,96400.0],["2009-06-16",6.2369,6.2489,6.1089,6.1249,118100.0],["2009-06-17",6.1089,6.2929,6.1089,6.1689,128400.0],["2009-06-18",6.1769,6.3369,6.1609,6.2849,100800.0],["2009-06-19",6.3729,6.3729,6.1609,6.2129,241400.0],["2009-06-22",6.2009,6.2009,6.0208,6.0448,149000.0],["2009-06-23",6.0728,6.2169,6.0728,6.1529,104500.0],["2009-06-24",6.2049,6.3529,6.1569,6.1929,86600.0],["2009-06-25",6.1649,6.2409,6.1008,6.2329,99300.0],["2009-06-26",6.1729,6.4129,6.1209,6.3369,247000.0],["2009-06-29",6.3209,6.3209,6.1809,6.2849,121900.0],["2009-06-30",6.3209,6.3329,6.1809,6.2249,162100.0],["2009-07-01",6.2889,6.3689,6.1929,6.2209,217300.0],["2009-07-02",6.1409,6.2169,5.9488,6.0208,166300.0],["2009-07-06",6.0168,6.1849,5.9728,6.1089,81800.0],["2009-07-07",6.1289,6.1809,5.9008,5.9088,152700.0],["2009-07-08",5.9528,6.0488,5.8928,5.9368,137200.0],["2009-07-09",5.9728,6.0888,5.9208,5.9728,84000.0],["2009-07-10",5.9568,6.0128,5.8608,5.9168,91700.0],["2009-07-13",5.9928,6.0728,5.7168,6.0328,122700.0],["2009-07-14",6.0048,6.0808,5.9408,5.9728,60400.0],["2009-07-15",6.0368,6.1128,5.9208,6.0568,109600.0],["2009-07-16",6.0088,6.1369,5.9608,6.1209,62600.0],["2009-07-17",6.1369,6.1369,5.9608,6.0448,99900.0],["2009-07-20",6.0928,6.1889,5.8848,6.0368,50600.0],["2009-07-21",6.0488,6.0928,5.9648,6.0008,85400.0],["2009-07-22",5.9368,6.2729,5.9368,6.2529,107700.0],["2009-07-23",6.2289,6.4929,6.2049,6.4449,153200.0],["2009-07-24",6.4129,6.5449,6.3449,6.5089,64100.0],["2009-07-27",6.5329,6.6129,6.4609,6.4889,78500.0],["2009-07-28",6.4609,6.6009,6.3529,6.5369,143300.0],["2009-07-29",6.4849,6.6489,6.4289,6.6009,90300.0],["2009-07-30",6.6489,6.817,6.5729,6.6929,97700.0],["2009-07-31",6.6449,6.861,6.6369,6.6529,112300.0],["2009-08-03",6.7169,6.845,6.6009,6.6929,102500.0],["2009-08-04",6.6449,6.8009,6.5729,6.7009,115300.0],["2009-08-05",6.6849,6.7129,6.5169,6.6729,136200.0],["2009-08-06",6.7529,6.841,6.6009,6.6889,96000.0],["2009-08-07",6.7969,6.901,6.7209,6.841,103100.0],["2009-08-10",6.7729,6.881,6.7449,6.869,117400.0],["2009-08-11",6.853,6.893,6.7409,6.7449,92800.0],["2009-08-12",6.7729,6.957,6.6609,6.8129,80600.0],["2009-08-13",6.869,6.933,6.7449,6.837,46300.0],["2009-08-14",6.873,6.873,6.6129,6.7329,110400.0],["2009-08-17",6.5849,6.873,6.3329,6.7569,126900.0],["2009-08-18",6.7729,6.833,6.5809,6.6809,92700.0],["2009-08-19",6.5849,6.7089,6.5209,6.6289,67600.0],["2009-08-20",6.6329,6.7569,6.3409,6.7249,248500.0],["2009-08-21",6.8169,6.989,6.6649,6.965,183800.0],["2009-08-24",7.001,7.029,6.7369,6.7769,138100.0],["2009-08-25",6.845,6.849,6.7609,6.8169,123800.0],["2009-08-26",6.833,6.961,6.7169,6.877,75700.0],["2009-08-27",6.8089,6.905,6.7249,6.893,36300.0],["2009-08-28",6.929,7.001,6.7809,6.853,79800.0],["2009-08-31",6.8009,6.865,6.7609,6.833,76000.0],["2009-09-01",6.7649,6.969,6.6969,6.7289,88200.0],["2009-09-02",6.6929,6.7689,6.6209,6.6969,192800.0],["2009-09-03",6.7689,6.8249,6.6529,6.8009,51200.0],["2009-09-04",6.7929,6.893,6.6689,6.849,79600.0],["2009-09-08",6.889,6.889,6.6809,6.7449,73900.0],["2009-09-09",6.7249,6.889,6.6849,6.837,49000.0],["2009-09-10",6.8129,6.877,6.7689,6.845,53600.0],["2009-09-11",6.7209,6.989,6.7209,6.7889,78600.0],["2009-09-14",6.7489,6.909,6.4929,6.837,53300.0],["2009-09-15",6.885,6.889,6.6809,6.7689,97200.0],["2009-09-16",6.7729,6.7809,6.6729,6.7329,46700.0],["2009-09-17",6.7209,6.7969,6.5969,6.7329,96600.0],["2009-09-18",6.7529,7.061,6.7369,7.057,208100.0],["2009-09-21",7.017,7.209,6.901,6.985,61900.0],["2009-09-22",7.029,7.109,6.857,6.897,84600.0],["2009-09-23",6.885,6.989,6.7209,6.7889,125400.0],["2009-09-24",6.7969,6.845,6.7169,6.7649,51700.0],["2009-09-25",6.7609,6.833,6.7169,6.8129,31300.0],["2009-09-28",6.825,6.993,6.825,6.913,59000.0],["2009-09-29",6.937,7.021,6.857,6.945,57300.0],["2009-09-30",6.929,6.929,6.7649,6.901,127800.0],["2009-10-01",6.885,6.921,6.7809,6.7809,76500.0],["2009-10-02",6.7129,6.8089,6.6449,6.7089,94900.0],["2009-10-05",6.7609,6.825,6.6169,6.7809,90200.0],["2009-10-06",6.8009,6.921,6.7689,6.845,91300.0],["2009-10-07",6.8009,6.929,6.7329,6.861,119800.0],["2009-10-08",6.845,6.957,6.7969,6.8129,136100.0],["2009-10-09",6.8289,7.109,6.7289,7.069,177900.0],["2009-10-12",7.073,7.145,7.001,7.025,55000.0],["2009-10-13",7.001,7.009,6.921,7.005,43100.0],["2009-10-14",7.085,7.157,7.001,7.045,88300.0],["2009-10-15",6.961,7.049,6.941,7.033,146000.0],["2009-10-16",6.977,7.177,6.961,7.121,124100.0],["2009-10-19",7.165,7.205,7.045,7.177,84700.0],["2009-10-20",7.209,7.233,7.101,7.161,120200.0],["2009-10-21",7.225,7.485,7.197,7.249,198300.0],["2009-10-22",7.261,7.493,7.233,7.473,141600.0],["2009-10-23",7.513,7.5971,7.441,7.517,168300.0],["2009-10-26",7.485,7.5851,7.337,7.341,97900.0],["2009-10-27",7.389,7.6011,7.389,7.529,137000.0],["2009-10-28",7.497,7.6691,7.445,7.477,153800.0],["2009-10-29",7.525,7.537,7.409,7.509,143900.0],["2009-10-30",7.437,7.541,7.401,7.417,165800.0],["2009-11-02",7.509,7.5531,7.313,7.441,140100.0],["2009-11-03",7.397,7.441,7.317,7.417,116100.0],["2009-11-04",7.421,7.497,7.353,7.433,218600.0],["2009-11-05",7.477,7.5411,7.369,7.449,225900.0],["2009-11-06",7.521,7.8011,7.517,7.7331,627800.0],["2009-11-09",7.7731,7.7731,7.321,7.481,169500.0],["2009-11-10",7.421,7.449,7.045,7.213,178200.0],["2009-11-11",7.261,7.261,7.037,7.085,115800.0],["2009-11-12",7.049,7.061,6.7369,6.7409,225700.0],["2009-11-13",6.7849,6.881,6.5609,6.837,153900.0],["2009-11-16",6.909,7.029,6.857,6.969,139600.0],["2009-11-17",6.917,7.057,6.841,6.985,107800.0],["2009-11-18",7.001,7.001,6.869,6.985,88400.0],["2009-11-19",6.917,6.993,6.857,6.949,80200.0],["2009-11-20",6.925,6.993,6.845,6.933,78300.0],["2009-11-23",7.025,7.213,7.025,7.161,70200.0],["2009-11-24",7.145,7.217,7.041,7.125,48100.0],["2009-11-25",7.137,7.145,6.929,6.965,52200.0],["2009-11-27",6.7569,7.009,6.7569,6.881,47500.0],["2009-11-30",6.857,6.857,6.5409,6.7569,205000.0],["2009-12-01",6.7929,6.829,6.6689,6.7929,242100.0],["2009-12-02",6.8169,6.933,6.7889,6.905,71400.0],["2009-12-03",6.909,6.913,6.6009,6.6129,247500.0],["2009-12-04",6.7569,6.873,6.6249,6.869,194700.0],["2009-12-07",6.873,6.925,6.7489,6.849,114500.0],["2009-12-08",6.841,6.877,6.7289,6.8289,130700.0],["2009-12-09",6.841,6.921,6.8169,6.897,105800.0],["2009-12-10",6.941,7.053,6.861,6.925,124800.0],["2009-12-11",6.961,7.041,6.8249,6.929,47600.0],["2009-12-14",6.941,7.117,6.893,7.117,79300.0],["2009-12-15",7.105,7.149,6.993,6.997,103500.0],["2009-12-16",7.061,7.157,7.009,7.049,130300.0],["2009-12-17",7.025,7.045,6.857,6.953,86900.0],["2009-12-18",7.005,7.005,6.8009,6.905,352200.0],["2009-12-21",6.921,7.089,6.921,7.045,72300.0],["2009-12-22",7.037,7.161,7.025,7.117,95600.0],["2009-12-23",7.133,7.217,7.057,7.173,47300.0],["2009-12-24",7.177,7.289,7.153,7.241,19200.0],["2009-12-28",7.241,7.337,7.169,7.269,47800.0],["2009-12-29",7.261,7.341,7.181,7.321,32300.0],["2009-12-30",7.269,7.301,7.105,7.165,267200.0],["2009-12-31",7.173,7.333,7.173,7.189,202300.0],["2010-01-04",7.229,7.321,7.153,7.209,84500.0],["2010-01-05",7.209,7.209,6.877,6.997,206500.0],["2010-01-06",6.953,7.001,6.869,6.917,90100.0],["2010-01-07",6.953,6.985,6.8129,6.849,61800.0],["2010-01-08",6.829,6.917,6.8169,6.905,68000.0],["2010-01-11",6.921,6.921,6.841,6.885,58600.0],["2010-01-12",6.857,6.909,6.8169,6.837,137500.0],["2010-01-13",6.873,6.885,6.833,6.845,96000.0],["2010-01-14",6.837,6.885,6.8249,6.8249,82700.0],["2010-01-15",6.845,6.849,6.6449,6.7209,160100.0],["2010-01-19",6.7449,6.8249,6.7169,6.7769,137000.0],["2010-01-20",6.7129,6.7769,6.7129,6.7449,154200.0],["2010-01-21",6.7809,6.7969,6.7009,6.7009,132200.0],["2010-01-22",6.7049,6.7729,6.6569,6.7089,91600.0],["2010-01-25",6.7569,6.841,6.6649,6.7369,77600.0],["2010-01-26",6.7089,6.813,6.7049,6.7209,70000.0],["2010-01-27",6.7249,7.029,6.6529,6.969,115200.0],["2010-01-28",6.993,7.105,6.905,6.933,119600.0],["2010-01-29",6.981,7.013,6.905,6.921,87000.0],["2010-02-01",6.921,6.953,6.8289,6.885,154100.0],["2010-02-02",6.869,6.973,6.6929,6.7729,81300.0],["2010-02-03",6.7689,6.837,6.7129,6.7769,73700.0],["2010-02-04",6.7489,6.905,6.7249,6.857,237800.0],["2010-02-05",6.857,7.069,6.8249,7.029,120500.0],["2010-02-08",7.041,7.165,6.8129,6.845,48000.0],["2010-02-09",6.925,6.941,6.853,6.897,98800.0],["2010-02-10",6.857,6.917,6.7569,6.7649,75400.0],["2010-02-11",6.7489,6.953,6.7489,6.929,67300.0],["2010-02-12",6.865,7.005,6.865,6.997,120000.0],["2010-02-16",7.029,7.089,6.989,7.065,75800.0],["2010-02-17",7.105,7.149,6.993,7.025,64300.0],["2010-02-18",7.017,7.269,7.017,7.265,87600.0],["2010-02-19",7.269,7.281,7.193,7.265,59100.0],["2010-02-22",7.261,7.325,7.013,7.269,60700.0],["2010-02-23",7.221,7.221,6.953,7.053,149500.0],["2010-02-24",7.041,7.245,7.029,7.213,65100.0],["2010-02-25",7.125,7.205,7.065,7.157,59000.0],["2010-02-26",7.169,7.201,6.885,6.885,117900.0],["2010-03-01",7.001,7.253,6.945,6.977,289100.0],["2010-03-02",6.881,6.881,6.4489,6.5649,533500.0],["2010-03-03",6.5649,6.6049,6.4169,6.5289,292800.0],["2010-03-04",6.5609,6.5729,6.4129,6.4529,199800.0],["2010-03-05",6.5049,6.6009,6.4369,6.4969,185000.0],["2010-03-08",6.5009,6.5689,6.4809,6.5489,181500.0],["2010-03-09",6.5609,6.5889,6.5249,6.5689,153000.0],["2010-03-10",6.5889,6.5889,6.4969,6.5409,57900.0],["2010-03-11",6.4889,6.5609,6.4809,6.5249,120100.0],["2010-03-12",6.5649,6.5889,6.5329,6.5729,119400.0],["2010-03-15",6.5849,6.6289,6.5489,6.5729,161200.0],["2010-03-16",6.6009,6.6209,6.5169,6.5929,154200.0],["2010-03-17",6.5849,6.6049,6.4529,6.5569,114600.0],["2010-03-18",6.5569,6.6009,6.4809,6.5009,139800.0],["2010-03-19",6.5129,6.5569,6.4809,6.5129,146400.0],["2010-03-22",6.4969,6.5449,6.4769,6.5009,79800.0],["2010-03-23",6.4969,6.5169,6.4489,6.5009,101100.0],["2010-03-24",6.4689,6.5529,6.4689,6.5009,70000.0],["2010-03-25",6.5489,6.5489,6.4489,6.4529,121000.0],["2010-03-26",6.4929,6.5609,6.4729,6.5009,61700.0],["2010-03-29",6.5049,6.5089,6.3849,6.4409,169000.0],["2010-03-30",6.4289,6.5969,6.3689,6.5849,291900.0],["2010-03-31",6.5289,6.5969,6.5049,6.5489,231100.0],["2010-04-01",6.5609,6.5729,6.4889,6.5289,169200.0],["2010-04-05",6.5289,6.5849,6.4809,6.5249,206200.0],["2010-04-06",6.5009,6.5889,6.4409,6.5729,136200.0],["2010-04-07",6.5489,6.5889,6.5489,6.5889,85600.0],["2010-04-08",6.5889,6.6329,6.5409,6.5809,75100.0],["2010-04-09",6.5969,6.5969,6.4689,6.5329,112000.0],["2010-04-12",6.5169,6.5369,6.4569,6.5129,54000.0],["2010-04-13",6.5449,6.5769,6.4689,6.5769,224700.0],["2010-04-14",6.5889,6.6769,6.5369,6.6409,224900.0],["2010-04-15",6.6569,6.6569,6.5969,6.6289,35900.0],["2010-04-16",6.6329,6.6449,6.5809,6.6129,72800.0],["2010-04-19",6.5769,6.6889,6.4969,6.6889,148200.0],["2010-04-20",6.7169,6.7569,6.6969,6.7249,119300.0],["2010-04-21",6.7409,6.833,6.6849,6.8249,65300.0],["2010-04-22",6.8049,6.861,6.7649,6.845,105700.0],["2010-04-23",6.845,6.905,6.7489,6.905,74000.0],["2010-04-26",6.877,6.973,6.837,6.925,197400.0],["2010-04-27",6.921,6.925,6.7889,6.841,144200.0],["2010-04-28",6.861,6.949,6.861,6.901,311900.0],["2010-04-29",6.953,6.989,6.881,6.989,66600.0],["2010-04-30",6.969,7.017,6.8049,6.8129,111900.0],["2010-05-03",6.849,7.045,6.8249,7.017,147800.0],["2010-05-04",6.953,7.101,6.941,7.045,138000.0],["2010-05-05",6.997,7.101,6.917,6.965,82900.0],["2010-05-06",6.909,6.929,6.6689,6.7609,111700.0],["2010-05-07",6.7089,6.865,6.6689,6.7489,163500.0],["2010-05-10",6.945,6.945,6.8289,6.941,92200.0],["2010-05-11",6.861,7.053,6.8249,7.017,63000.0],["2010-05-12",7.013,7.121,6.917,7.117,63000.0],["2010-05-13",7.077,7.101,6.977,7.065,64700.0],["2010-05-14",7.001,7.105,6.925,7.053,51000.0],["2010-05-17",7.105,7.105,6.817,6.949,85200.0],["2010-05-18",6.993,6.997,6.7889,6.837,92000.0],["2010-05-19",6.7649,6.849,6.7649,6.8129,57800.0],["2010-05-20",6.6849,6.829,6.6849,6.7289,153700.0],["2010-05-21",6.6289,6.937,6.5809,6.7049,200800.0],["2010-05-24",6.6809,6.7569,6.6489,6.6489,69600.0],["2010-05-25",6.5129,6.7089,6.2009,6.6929,91600.0],["2010-05-26",6.7169,6.7169,6.5449,6.5809,111500.0],["2010-05-27",6.6729,6.7969,6.5689,6.7809,97000.0],["2010-05-28",6.7369,6.8129,6.6609,6.7609,58900.0],["2010-06-01",6.6809,6.8209,6.5769,6.6049,136800.0],["2010-06-02",6.6689,7.005,6.6169,7.001,210700.0],["2010-06-03",7.021,7.113,6.957,7.077,147500.0],["2010-06-04",6.989,7.021,6.7169,6.7289,86400.0],["2010-06-07",6.7729,7.041,6.7529,6.7569,81300.0],["2010-06-08",6.7969,6.845,6.6529,6.7769,69400.0],["2010-06-09",6.7929,6.7929,6.5849,6.6009,93700.0],["2010-06-10",6.6529,6.7609,6.6009,6.7569,60700.0],["2010-06-11",6.6649,6.873,6.6649,6.873,60500.0],["2010-06-14",6.905,7.017,6.853,6.949,181900.0],["2010-06-15",7.001,7.113,6.941,7.101,118000.0],["2010-06-16",7.069,7.201,7.069,7.189,78200.0],["2010-06-17",7.197,7.321,7.185,7.313,65600.0],["2010-06-18",7.317,7.421,7.165,7.313,207500.0],["2010-06-21",7.413,7.449,7.337,7.361,122600.0],["2010-06-22",7.349,7.529,7.345,7.405,141300.0],["2010-06-23",7.421,7.5491,7.401,7.525,206900.0],["2010-06-24",7.505,7.5491,7.381,7.409,98000.0],["2010-06-25",7.093,7.461,7.093,7.413,233200.0],["2010-06-28",7.409,7.461,7.305,7.349,83800.0],["2010-06-29",7.237,7.337,7.121,7.181,92200.0],["2010-06-30",7.205,7.313,7.013,7.021,60900.0],["2010-07-01",7.061,7.193,6.917,7.113,70600.0],["2010-07-02",7.177,7.177,6.945,7.025,59900.0],["2010-07-06",7.101,7.149,6.841,6.857,84000.0],["2010-07-07",6.897,6.941,6.7889,6.937,91900.0],["2010-07-08",6.977,7.113,6.889,7.109,68400.0],["2010-07-09",7.093,7.229,7.073,7.209,52500.0],["2010-07-12",7.201,7.205,7.057,7.085,35800.0],["2010-07-13",7.185,7.329,7.165,7.309,54400.0],["2010-07-14",7.309,7.309,7.145,7.169,44400.0],["2010-07-15",7.197,7.197,7.069,7.093,49900.0],["2010-07-16",7.033,7.057,6.873,6.881,88300.0],["2010-07-19",6.913,7.041,6.8089,6.953,49900.0],["2010-07-20",6.869,7.101,6.865,7.085,37000.0],["2010-07-21",7.141,7.169,6.921,6.925,51100.0],["2010-07-22",7.021,7.117,6.989,7.105,274000.0],["2010-07-23",7.101,7.233,7.037,7.213,98100.0],["2010-07-26",7.221,7.401,7.145,7.393,106000.0],["2010-07-27",7.433,7.5771,7.429,7.537,97900.0],["2010-07-28",7.541,7.541,7.237,7.245,77000.0],["2010-07-29",7.317,7.365,7.077,7.313,64800.0],["2010-07-30",7.213,7.321,7.169,7.185,43500.0],["2010-08-02",7.245,7.317,7.165,7.181,85800.0],["2010-08-03",7.137,7.297,7.097,7.293,109900.0],["2010-08-04",7.301,7.485,7.289,7.477,117200.0],["2010-08-05",7.453,7.453,7.041,7.257,102200.0],["2010-08-06",7.197,7.249,7.053,7.133,48500.0],["2010-08-09",7.193,7.333,7.105,7.293,61200.0],["2010-08-10",7.249,7.313,7.113,7.129,64900.0],["2010-08-11",7.021,7.125,6.849,6.893,140000.0],["2010-08-12",6.8089,7.125,6.7209,7.033,72800.0],["2010-08-13",6.997,7.061,6.917,6.921,52800.0],["2010-08-16",6.889,7.133,6.8049,7.121,57800.0],["2010-08-17",7.145,7.249,6.997,7.125,62800.0],["2010-08-18",7.125,7.201,7.069,7.145,48800.0],["2010-08-19",7.133,7.133,6.973,6.981,59200.0],["2010-08-20",6.937,7.013,6.877,6.977,69300.0],["2010-08-23",6.997,7.073,6.929,6.957,62900.0],["2010-08-24",6.873,7.017,6.8209,6.837,75500.0],["2010-08-25",6.813,7.049,6.8089,7.021,101200.0],["2010-08-26",7.057,7.117,6.893,6.905,81000.0],["2010-08-27",6.989,6.989,6.885,6.957,118300.0],["2010-08-30",6.945,7.209,6.945,6.965,100200.0],["2010-08-31",6.977,7.229,6.973,7.029,142100.0],["2010-09-01",7.133,7.193,7.045,7.153,72200.0],["2010-09-02",7.185,7.185,7.001,7.097,63400.0],["2010-09-03",7.185,7.257,7.049,7.245,58200.0],["2010-09-07",7.201,7.229,7.021,7.025,38400.0],["2010-09-08",7.061,7.153,7.001,7.061,46300.0],["2010-09-09",7.161,7.225,7.077,7.213,74200.0],["2010-09-10",7.201,7.281,7.145,7.245,56100.0],["2010-09-13",7.317,7.349,7.205,7.297,58800.0],["2010-09-14",7.281,7.501,7.237,7.393,65700.0],["2010-09-15",7.361,7.381,7.221,7.281,72100.0],["2010-09-16",7.249,7.277,7.145,7.225,34000.0],["2010-09-17",7.305,7.357,7.177,7.233,162000.0],["2010-09-20",7.241,7.5931,7.209,7.5891,84100.0],["2010-09-21",7.5611,7.5651,7.329,7.333,71100.0],["2010-09-22",7.333,7.385,7.137,7.269,45200.0],["2010-09-23",7.213,7.373,7.161,7.173,77600.0],["2010-09-24",7.269,7.321,7.237,7.321,55200.0],["2010-09-27",7.301,7.301,7.193,7.225,61900.0],["2010-09-28",7.261,7.341,7.157,7.325,82500.0],["2010-09-29",7.269,7.537,7.269,7.473,105300.0],["2010-09-30",7.541,7.5611,7.425,7.513,117200.0],["2010-10-01",7.5731,7.6091,7.469,7.5811,53500.0],["2010-10-04",7.5851,7.5851,7.369,7.437,52300.0],["2010-10-05",7.521,7.7611,7.397,7.6691,85100.0],["2010-10-06",7.6371,7.6691,7.5691,7.6451,39200.0],["2010-10-07",7.7091,7.7091,7.505,7.5451,50200.0],["2010-10-08",7.5691,7.6211,7.489,7.5771,37500.0],["2010-10-11",7.5371,7.6051,7.489,7.521,19000.0],["2010-10-12",7.501,7.5891,7.485,7.5611,20100.0],["2010-10-13",7.5691,7.7091,7.5571,7.5731,64300.0],["2010-10-14",7.5731,7.6371,7.5531,7.6211,23200.0],["2010-10-15",7.7091,7.7091,7.5611,7.5851,59000.0],["2010-10-18",7.6171,7.7491,7.5851,7.7211,43500.0],["2010-10-19",7.6091,7.7931,7.5811,7.6251,39400.0],["2010-10-20",7.6811,7.7611,7.6371,7.6771,45600.0],["2010-10-21",7.7291,7.7531,7.5411,7.6251,47400.0],["2010-10-22",7.5491,7.6891,7.5491,7.6251,16300.0],["2010-10-25",7.6491,7.7171,7.5971,7.6451,20300.0],["2010-10-26",7.6011,7.7371,7.5291,7.7051,25000.0],["2010-10-27",7.6531,7.7171,7.5691,7.6771,33400.0],["2010-10-28",7.7491,7.7491,7.525,7.6291,28800.0],["2010-10-29",7.6091,7.7091,7.437,7.6371,58900.0],["2010-11-01",7.6531,7.7251,7.5491,7.5971,39900.0],["2010-11-02",7.7011,7.7811,7.5931,7.7731,55900.0],["2010-11-03",7.7811,7.7811,7.6091,7.7091,28600.0],["2010-11-04",7.7931,7.9851,7.361,7.6011,166200.0],["2010-11-05",7.397,7.5651,7.325,7.329,838800.0],["2010-11-08",7.349,7.389,7.089,7.165,478700.0],["2010-11-09",7.189,7.189,7.045,7.141,85400.0],["2010-11-10",7.141,7.333,7.025,7.321,96600.0],["2010-11-11",7.241,7.5971,7.177,7.393,77500.0],["2010-11-12",7.321,7.433,7.253,7.337,91500.0],["2010-11-15",7.397,7.465,7.393,7.425,59500.0],["2010-11-16",7.365,7.469,7.297,7.453,129800.0],["2010-11-17",7.385,7.469,7.341,7.457,65000.0],["2010-11-18",7.513,7.6411,7.497,7.5531,33100.0],["2010-11-19",7.5651,7.5651,7.153,7.449,83100.0],["2010-11-22",7.469,7.513,7.377,7.489,23500.0],["2010-11-23",7.445,7.509,7.329,7.457,31300.0],["2010-11-24",7.461,7.6571,7.449,7.5891,33400.0],["2010-11-26",7.537,7.6131,7.461,7.5451,12800.0],["2010-11-29",7.485,7.485,7.357,7.405,110200.0],["2010-11-30",7.373,7.465,7.341,7.397,255500.0],["2010-12-01",7.477,7.5571,7.461,7.505,94700.0],["2010-12-02",7.489,7.5731,7.425,7.521,73400.0],["2010-12-03",7.461,7.481,7.401,7.425,54500.0],["2010-12-06",7.401,7.501,7.353,7.433,32100.0],["2010-12-07",7.521,7.521,7.349,7.385,70600.0],["2010-12-08",7.401,7.441,7.393,7.393,62700.0],["2010-12-09",7.453,7.453,7.345,7.397,80200.0],["2010-12-10",7.417,7.461,7.393,7.429,72800.0],["2010-12-13",7.449,7.469,7.385,7.385,78600.0],["2010-12-14",7.401,7.409,7.341,7.389,51300.0],["2010-12-15",7.389,7.405,7.261,7.269,65200.0],["2010-12-16",7.293,7.337,7.265,7.321,51100.0],["2010-12-17",7.301,7.353,7.273,7.309,116900.0],["2010-12-20",7.313,7.345,7.265,7.293,34800.0],["2010-12-21",7.329,7.357,7.237,7.341,29000.0],["2010-12-22",7.365,7.381,7.273,7.313,25200.0],["2010-12-23",7.301,7.321,7.221,7.233,34400.0],["2010-12-27",7.201,7.225,7.153,7.197,76700.0],["2010-12-28",7.193,7.201,7.125,7.157,59400.0],["2010-12-29",7.165,7.205,7.149,7.153,53400.0],["2010-12-30",7.133,7.185,7.133,7.161,49400.0],["2010-12-31",7.129,7.173,7.001,7.001,60000.0],["2011-01-03",7.081,7.201,7.081,7.093,147500.0],["2011-01-04",7.133,7.137,7.001,7.101,188200.0],["2011-01-05",7.101,7.361,7.025,7.361,290100.0],["2011-01-06",7.349,7.429,7.249,7.309,186100.0],["2011-01-07",7.329,7.381,7.253,7.329,186400.0],["2011-01-10",7.273,7.313,7.237,7.265,153600.0],["2011-01-11",7.301,7.365,7.269,7.325,73300.0],["2011-01-12",7.393,7.421,7.325,7.393,36100.0],["2011-01-13",7.397,7.397,7.265,7.329,51900.0],["2011-01-14",7.333,7.349,7.269,7.325,95900.0],["2011-01-18",7.285,7.309,7.241,7.281,42600.0],["2011-01-19",7.257,7.257,7.133,7.149,158300.0],["2011-01-20",7.129,7.229,7.129,7.201,113500.0],["2011-01-21",7.241,7.265,7.173,7.177,98800.0],["2011-01-24",7.197,7.197,7.101,7.145,89100.0],["2011-01-25",7.129,7.289,7.105,7.273,62600.0],["2011-01-26",7.297,7.305,7.237,7.261,63600.0],["2011-01-27",7.229,7.261,7.193,7.209,37300.0],["2011-01-28",7.185,7.273,7.041,7.081,85900.0],["2011-01-31",7.125,7.153,7.029,7.125,60600.0],["2011-02-01",7.129,7.173,7.073,7.145,115400.0],["2011-02-02",7.117,7.125,7.029,7.041,20000.0],["2011-02-03",7.025,7.061,6.953,7.057,76000.0],["2011-02-04",7.037,7.041,6.965,6.985,41400.0],["2011-02-07",6.973,7.073,6.973,7.017,48300.0],["2011-02-08",6.993,7.033,6.953,7.033,78300.0],["2011-02-09",7.009,7.089,6.985,7.045,73700.0],["2011-02-10",7.029,7.305,7.029,7.297,114400.0],["2011-02-11",7.321,7.449,7.257,7.445,72400.0],["2011-02-14",7.433,7.465,7.333,7.437,38000.0],["2011-02-15",7.461,7.541,7.445,7.509,108800.0],["2011-02-16",7.5331,7.7011,7.501,7.6731,93800.0],["2011-02-17",7.6731,7.8131,7.6331,7.7491,69000.0],["2011-02-18",7.8091,8.0171,7.8091,7.9611,127300.0],["2011-02-22",7.9731,7.9811,7.8491,7.9651,166400.0],["2011-02-23",7.9571,7.9891,7.9011,7.9451,70000.0],["2011-02-24",7.8771,7.9691,7.8771,7.9411,43600.0],["2011-02-25",7.9371,8.0691,7.9091,8.0491,31400.0],["2011-02-28",8.0651,8.0931,7.9371,7.9851,49800.0],["2011-03-01",7.9811,8.1491,7.9571,7.9851,73000.0],["2011-03-02",7.9731,7.9971,7.8571,7.8771,59100.0],["2011-03-03",7.9411,7.9571,7.8811,7.9331,68900.0],["2011-03-04",7.7531,8.1331,7.6171,8.0731,86800.0],["2011-03-07",8.1051,8.1531,7.9931,8.1411,79700.0],["2011-03-08",8.1451,8.4772,8.1411,8.4292,99600.0],["2011-03-09",8.4292,8.6132,8.3732,8.6052,99200.0],["2011-03-10",8.7732,8.7772,8.6012,8.7532,146000.0],["2011-03-11",8.7452,8.8772,8.6092,8.8052,92700.0],["2011-03-14",8.7532,8.8292,8.7372,8.8012,46500.0],["2011-03-15",8.6052,8.8372,8.3132,8.8012,69700.0],["2011-03-16",8.8012,8.9132,8.7292,8.8012,104700.0],["2011-03-17",8.8732,8.8972,8.7452,8.8692,70400.0],["2011-03-18",8.9052,9.1133,8.6292,9.1053,120200.0],["2011-03-21",9.1453,9.4493,9.1253,9.4493,107200.0],["2011-03-22",9.4773,9.4893,9.2093,9.2733,51000.0],["2011-03-23",9.2453,9.2853,9.1653,9.2253,41500.0],["2011-03-24",9.1853,9.1853,8.7812,8.8292,149400.0],["2011-03-25",8.8612,8.9452,8.7052,8.8012,103200.0],["2011-03-28",8.8292,8.8532,8.6612,8.6652,62400.0],["2011-03-29",8.6492,8.8252,8.5852,8.8252,38600.0],["2011-03-30",8.8292,9.0533,8.8052,8.8852,56900.0],["2011-03-31",8.8652,9.0653,8.8052,8.8452,63600.0],["2011-04-01",8.8532,8.8532,8.6492,8.6852,71700.0],["2011-04-04",8.7132,8.8692,8.5492,8.8332,38600.0],["2011-04-05",8.8092,8.8772,8.7372,8.7652,26700.0],["2011-04-06",8.7652,8.8052,8.6812,8.7652,32400.0],["2011-04-07",8.7852,8.8252,8.6732,8.7332,90000.0],["2011-04-08",8.7852,8.8132,8.5972,8.7532,73500.0],["2011-04-11",8.7452,8.7972,8.7132,8.7612,65300.0],["2011-04-12",8.7532,8.8052,8.7052,8.7772,93200.0],["2011-04-13",8.7812,8.9813,8.7012,8.8612,96200.0],["2011-04-14",8.8012,8.8852,8.7732,8.8572,21400.0],["2011-04-15",8.8252,8.9092,8.7932,8.8252,56100.0],["2011-04-18",8.7492,8.7812,8.6532,8.7732,93900.0],["2011-04-19",8.8012,8.8012,8.6532,8.7452,77200.0],["2011-04-20",8.8092,8.8572,8.7252,8.7572,134000.0],["2011-04-21",8.7892,8.8412,8.7092,8.8292,25900.0],["2011-04-25",8.8052,8.8132,8.7052,8.7412,14400.0],["2011-04-26",8.7412,8.7852,8.6612,8.7172,65900.0],["2011-04-27",8.7092,8.7612,8.6852,8.7012,96800.0],["2011-04-28",8.6732,8.8092,8.4772,8.7972,23400.0],["2011-04-29",8.8212,8.9612,8.7932,8.9332,51000.0],["2011-05-02",8.9612,8.9612,8.8812,8.9052,56200.0],["2011-05-03",8.9292,9.0253,8.8452,8.8972,64500.0],["2011-05-04",8.8852,9.0453,8.8092,8.9692,62000.0],["2011-05-05",8.9452,8.9773,8.8812,8.9012,45900.0],["2011-05-06",8.9692,9.0093,8.8692,8.8972,35000.0],["2011-05-09",8.8772,8.9572,8.8772,8.9332,19600.0],["2011-05-10",8.9612,9.2013,8.9612,9.1973,38400.0],["2011-05-11",9.1973,9.2693,9.1533,9.1613,56600.0],["2011-05-12",9.1533,9.3493,9.1333,9.2853,25100.0],["2011-05-13",9.3093,9.3093,8.9893,9.0093,37100.0],["2011-05-16",8.9772,9.0213,8.9012,8.9132,54000.0],["2011-05-17",8.9052,8.9773,8.8852,8.9292,48900.0],["2011-05-18",8.9172,9.0493,8.8652,9.0413,45800.0],["2011-05-19",9.1093,9.2253,8.8612,9.1453,102300.0],["2011-05-20",9.1133,9.2213,9.0773,9.2013,40400.0],["2011-05-23",9.1133,9.1533,8.9172,8.9212,53700.0],["2011-05-24",8.9532,8.9853,8.8532,8.8572,70000.0],["2011-05-25",8.8292,8.9813,8.8292,8.9252,13500.0],["2011-05-26",8.8932,9.0813,8.8532,8.9813,37200.0],["2011-05-27",9.0413,9.1533,9.0133,9.0573,14300.0],["2011-05-31",9.1213,9.2853,8.9933,9.2573,88500.0],["2011-06-01",9.2213,9.2253,8.8932,8.8932,59800.0],["2011-06-02",8.9252,9.0093,8.8852,8.9332,28500.0],["2011-06-03",8.8492,9.2773,8.8132,8.9692,50500.0],["2011-06-06",8.9452,9.1213,8.8892,8.9933,47400.0],["2011-06-07",9.0613,9.0613,8.8452,8.9732,27600.0],["2011-06-08",8.9292,8.9652,8.8732,8.9292,55400.0],["2011-06-09",8.9452,8.9853,8.8292,8.9012,43700.0],["2011-06-10",8.8532,8.9572,8.7972,8.9012,46600.0],["2011-06-13",8.9172,9.0573,8.8412,8.9612,49200.0],["2011-06-14",9.0173,9.0333,8.8772,8.9332,81600.0],["2011-06-15",8.8652,8.9092,8.7852,8.8252,32800.0],["2011-06-16",8.8052,8.9692,8.7972,8.9372,60900.0],["2011-06-17",8.9612,9.0933,8.8052,8.9372,86800.0],["2011-06-20",8.9012,9.0333,8.7852,8.9933,35200.0],["2011-06-21",9.0293,9.2093,8.9852,9.1253,52500.0],["2011-06-22",9.0893,9.1173,8.9012,8.9212,26400.0],["2011-06-23",8.8612,8.8612,8.7212,8.8012,105500.0],["2011-06-24",8.7932,8.9772,8.7932,8.8772,154300.0],["2011-06-27",8.8932,8.8932,8.7212,8.7972,118300.0],["2011-06-28",8.8172,8.8932,8.7812,8.8692,90200.0],["2011-06-29",8.9132,8.9212,8.8292,8.8892,17100.0],["2011-06-30",8.9252,9.0613,8.8372,9.0493,31000.0],["2011-07-01",9.0493,9.2493,9.0493,9.2413,40200.0],["2011-07-05",9.2693,9.3653,9.1653,9.3453,48000.0],["2011-07-06",9.3093,9.4693,9.3093,9.4453,37800.0],["2011-07-07",9.4933,11.1015,9.4373,9.6053,41200.0],["2011-07-08",9.5253,9.6733,9.4693,9.4973,37900.0],["2011-07-11",9.4013,9.4373,9.2653,9.3093,43400.0],["2011-07-12",9.2013,9.3973,9.1013,9.2853,51600.0],["2011-07-13",9.3053,9.3573,9.2293,9.3333,39600.0],["2011-07-14",9.3013,9.3013,9.1053,9.1253,48400.0],["2011-07-15",9.1253,9.2693,9.1093,9.1253,33700.0],["2011-07-18",9.1213,9.1813,8.9172,9.0213,21200.0],["2011-07-19",9.0613,9.1733,9.0093,9.1293,30000.0],["2011-07-20",9.1413,9.1413,8.9653,9.0053,27000.0],["2011-07-21",9.0573,9.2493,8.9893,9.2213,60300.0],["2011-07-22",9.2013,9.2013,9.0653,9.1013,19800.0],["2011-07-25",9.0013,9.0773,8.8572,8.9052,30900.0],["2011-07-26",8.9292,8.9412,8.7772,8.8052,23400.0],["2011-07-27",8.7812,8.7812,8.5012,8.5372,40900.0],["2011-07-28",8.5692,8.5692,8.3252,8.3772,42500.0],["2011-07-29",8.2852,8.7052,8.1531,8.6052,42500.0],["2011-08-01",8.6332,8.6332,7.9091,8.2932,64900.0],["2011-08-02",8.2331,8.5292,8.2331,8.4332,68400.0],["2011-08-03",8.0211,8.2852,7.501,7.7371,240500.0],["2011-08-04",7.7651,8.0611,7.7611,7.8011,152200.0],["2011-08-05",7.8291,8.0051,7.549,7.6851,105200.0],["2011-08-08",7.5451,7.8531,7.441,7.501,124700.0],["2011-08-09",7.6011,7.8731,7.085,7.7091,149000.0],["2011-08-10",7.5891,7.6891,7.425,7.457,107900.0],["2011-08-11",7.465,7.9731,7.253,7.7851,92300.0],["2011-08-12",7.7971,7.7971,7.481,7.5571,43200.0],["2011-08-15",7.5851,7.7211,7.5851,7.6491,31200.0],["2011-08-16",7.5851,7.6571,7.537,7.6051,59100.0],["2011-08-17",7.6051,7.7131,7.113,7.6331,26400.0],["2011-08-18",7.509,7.6691,7.485,7.509,71900.0],["2011-08-19",7.405,7.6371,7.405,7.521,56200.0],["2011-08-22",7.6811,7.7131,7.517,7.5811,51900.0],["2011-08-23",7.6051,7.7091,6.2329,7.6531,113900.0],["2011-08-24",7.7131,7.7451,7.5651,7.6051,49100.0],["2011-08-25",7.6331,7.8371,7.437,7.501,79400.0],["2011-08-26",7.453,7.6451,7.445,7.5811,49100.0],["2011-08-29",7.6651,8.0011,7.6651,7.9971,36600.0],["2011-08-30",7.7971,7.9491,7.7451,7.9131,38900.0],["2011-08-31",7.8531,7.9211,7.8291,7.8931,57200.0],["2011-09-01",7.8731,7.9811,7.6291,7.7051,57600.0],["2011-09-02",7.6011,7.6851,7.521,7.5811,78500.0],["2011-09-06",7.425,7.6531,7.417,7.6131,70400.0],["2011-09-07",7.7051,7.8491,7.7011,7.8251,45900.0],["2011-09-08",7.7931,7.8811,7.6771,7.6971,44300.0],["2011-09-09",7.6491,7.6731,7.533,7.5811,67800.0],["2011-09-12",7.497,7.8331,7.497,7.8091,57000.0],["2011-09-13",7.8411,7.8691,7.6891,7.8571,48900.0],["2011-09-14",7.9011,7.9531,7.6651,7.8731,46800.0],["2011-09-15",7.9251,8.0731,7.7411,8.0571,53100.0],["2011-09-16",8.0971,8.0971,7.9531,8.0931,72000.0],["2011-09-19",8.0291,8.0291,7.7611,7.8851,34400.0],["2011-09-20",7.9611,8.1051,7.7971,7.8051,41800.0],["2011-09-21",7.7931,7.9051,7.429,7.469,50800.0],["2011-09-22",7.329,7.7971,7.329,7.6411,91200.0],["2011-09-23",7.6291,7.7811,7.6291,7.7051,52000.0],["2011-09-26",7.7251,7.7771,7.5611,7.5971,83900.0],["2011-09-27",7.6891,7.8091,7.5731,7.6451,81800.0],["2011-09-28",7.6691,7.6771,7.293,7.297,94600.0],["2011-09-29",7.417,7.6331,7.349,7.5691,65000.0],["2011-09-30",7.509,7.6131,7.349,7.365,138400.0],["2011-10-03",7.313,7.501,7.241,7.249,157900.0],["2011-10-04",7.249,7.8331,7.245,7.8171,166100.0],["2011-10-05",7.8011,8.1051,7.7291,8.0411,57500.0],["2011-10-06",8.0131,8.1491,7.8051,7.9171,48700.0],["2011-10-07",7.9091,7.9371,7.7691,7.8411,77800.0],["2011-10-10",8.0331,8.1091,7.8491,8.0931,49500.0],["2011-10-11",8.0211,8.0451,7.8491,7.9371,125100.0],["2011-10-12",8.0091,8.1891,7.8571,8.1211,98500.0],["2011-10-13",8.1171,8.1171,7.9251,7.9931,32600.0],["2011-10-14",8.0171,8.0971,7.8251,8.0771,87200.0],["2011-10-17",8.0011,8.0331,7.8171,7.8331,58100.0],["2011-10-18",7.8851,8.1171,7.505,8.0491,63200.0],["2011-10-19",8.0731,8.1411,7.9051,7.9291,41700.0],["2011-10-20",7.9531,8.1771,7.8131,8.1531,63000.0],["2011-10-21",8.2451,8.2451,7.9851,8.1611,96100.0],["2011-10-24",8.1771,8.3892,8.0851,8.3092,44300.0],["2011-10-25",8.2691,8.2691,8.1051,8.1451,74700.0],["2011-10-26",8.1971,8.4612,8.1571,8.3892,85300.0],["2011-10-27",8.6052,8.7732,8.4212,8.6972,128800.0],["2011-10-28",8.6372,8.7412,8.5852,8.6452,77500.0],["2011-10-31",8.5212,8.7092,8.5012,8.6212,50600.0],["2011-11-01",8.3892,8.8652,8.3892,8.6732,177400.0],["2011-11-02",9.4733,9.9254,9.2173,9.5973,227200.0],["2011-11-03",9.6533,9.7294,9.3093,9.5613,148300.0],["2011-11-04",9.4693,9.5773,9.3813,9.4333,44300.0],["2011-11-07",9.4053,9.5293,9.2933,9.4773,100900.0],["2011-11-08",9.5053,9.7414,9.4293,9.6813,99700.0],["2011-11-09",9.5533,9.6373,9.2853,9.2893,59400.0],["2011-11-10",9.3613,9.6293,9.2653,9.3333,32600.0],["2011-11-11",9.4013,9.5213,9.3333,9.4293,51900.0],["2011-11-14",9.4093,9.4173,9.3173,9.3853,50100.0],["2011-11-15",9.3213,9.4813,9.3093,9.4093,105100.0],["2011-11-16",9.3413,9.4213,9.1053,9.1133,38100.0],["2011-11-17",9.1453,9.1813,8.9692,9.0173,39600.0],["2011-11-18",8.9933,9.0773,8.9412,9.0613,29200.0],["2011-11-21",8.9212,9.0853,8.8132,8.8732,54600.0],["2011-11-22",8.8892,8.9813,8.8052,8.8972,77200.0],["2011-11-23",8.8572,8.9492,8.8292,8.8812,76200.0],["2011-11-25",8.8452,8.9132,8.6372,8.6412,30800.0],["2011-11-28",8.8412,9.1013,8.8412,9.1013,91100.0],["2011-11-29",9.1133,9.1133,8.9372,9.0773,69900.0],["2011-11-30",8.8892,9.3773,8.8892,9.3773,197300.0],["2011-12-01",9.3173,9.7454,9.2173,9.5293,151900.0],["2011-12-02",9.6013,9.6013,9.3853,9.4933,51800.0],["2011-12-05",9.5773,9.5813,9.4253,9.4813,72700.0],["2011-12-06",9.4733,9.6813,9.4373,9.5773,65600.0],["2011-12-07",9.5573,9.5613,9.2853,9.4973,55700.0],["2011-12-08",9.4533,9.4533,9.1453,9.1613,49300.0],["2011-12-09",9.1973,9.4413,8.9852,9.3933,54300.0],["2011-12-12",9.2733,9.2733,9.0693,9.1853,43900.0],["2011-12-13",9.2413,9.3493,8.9893,9.0533,44100.0],["2011-12-14",8.9692,9.2573,8.9692,9.2053,58700.0],["2011-12-15",9.3093,9.4493,9.3093,9.3893,29800.0],["2011-12-16",9.4653,9.5333,9.2453,9.2973,138600.0],["2011-12-19",9.3613,9.4533,9.1693,9.2053,88600.0],["2011-12-20",9.3053,9.5973,9.2933,9.5533,112600.0],["2011-12-21",9.5533,9.6533,9.5013,9.5373,43300.0],["2011-12-22",9.5493,9.6533,9.5293,9.5613,64000.0],["2011-12-23",9.5973,9.6453,9.4813,9.5053,25500.0],["2011-12-27",9.4933,9.5213,9.2253,9.4653,35900.0],["2011-12-28",9.4973,9.5053,9.2853,9.3573,43200.0],["2011-12-29",9.3573,9.4773,9.2893,9.3853,58600.0],["2011-12-30",9.3453,9.4613,9.2973,9.3013,61700.0],["2012-01-03",9.4493,9.5253,9.1453,9.1573,58500.0],["2012-01-04",9.1253,9.3733,9.1133,9.3253,39400.0],["2012-01-05",9.2933,9.4413,9.0533,9.4093,95800.0],["2012-01-06",9.3653,9.5213,9.2333,9.2693,57100.0],["2012-01-09",9.3213,9.4253,8.9892,9.0573,39700.0],["2012-01-10",9.1453,9.2293,9.0973,9.1973,39800.0],["2012-01-11",9.1493,9.1533,8.9973,9.1253,73800.0],["2012-01-12",9.1253,9.1453,8.9733,9.0693,43800.0],["2012-01-13",8.9653,9.0093,8.7852,9.0053,59400.0],["2012-01-17",9.0213,9.0813,8.9212,9.0373,69200.0],["2012-01-18",9.0013,9.2053,8.9652,9.1813,55000.0],["2012-01-19",9.1933,9.3333,9.1853,9.2613,55400.0],["2012-01-20",9.2373,9.3853,9.1293,9.3373,58200.0],["2012-01-23",9.3213,9.3653,9.1773,9.2173,23000.0],["2012-01-24",9.1493,9.4333,9.0973,9.3893,41800.0],["2012-01-25",9.3613,9.5493,9.2293,9.5373,61400.0],["2012-01-26",9.5413,9.7214,9.4053,9.6173,51800.0],["2012-01-27",9.5773,9.9094,9.5773,9.7294,59800.0],["2012-01-30",9.6573,9.7814,9.6493,9.7414,46500.0],["2012-01-31",9.7854,9.8894,9.6533,9.8374,41100.0],["2012-02-01",9.9094,9.9094,9.7214,9.8294,80200.0],["2012-02-02",9.8134,9.9414,9.6653,9.7854,73300.0],["2012-02-03",9.9334,10.0694,9.7974,10.0334,78200.0],["2012-02-06",10.0214,10.0214,9.8414,9.9694,21600.0],["2012-02-07",9.9334,10.0214,9.8494,9.8574,16100.0],["2012-02-08",9.8014,9.9414,9.7534,9.8334,37500.0],["2012-02-09",9.8414,9.8414,9.5693,9.7014,28500.0],["2012-02-10",9.6093,9.6213,9.4213,9.4653,56000.0],["2012-02-13",9.5453,9.6013,9.4933,9.5333,33700.0],["2012-02-14",9.4533,9.8254,9.2613,9.3973,30200.0],["2012-02-15",9.3973,9.4093,9.2093,9.3213,66800.0],["2012-02-16",9.3893,9.6493,9.3533,9.5653,64100.0],["2012-02-17",9.5853,9.6413,9.5213,9.5853,54500.0],["2012-02-21",9.5613,9.6413,9.5093,9.5533,38800.0],["2012-02-22",9.5573,9.5853,9.3893,9.3933,81900.0],["2012-02-23",9.4293,9.6493,9.2813,9.5213,45500.0],["2012-02-24",9.4773,9.5613,9.2853,9.3613,27500.0],["2012-02-27",9.2813,9.2813,9.0733,9.1973,60800.0],["2012-02-28",9.2053,9.2173,9.0933,9.1413,417500.0],["2012-02-29",9.1613,9.1853,8.9492,9.0253,112800.0],["2012-03-01",9.0733,9.1293,8.8972,8.9572,127300.0],["2012-03-02",8.9212,9.6893,8.6252,9.3933,146600.0],["2012-03-05",9.3493,9.6093,9.3213,9.5293,56100.0],["2012-03-06",9.4853,9.5693,9.3573,9.3653,49100.0],["2012-03-07",9.3693,9.4653,9.3333,9.4533,54200.0],["2012-03-08",9.4693,9.4973,9.3173,9.4493,34200.0],["2012-03-09",9.4333,9.6533,9.3773,9.4893,49300.0],["2012-03-12",9.5053,9.5693,9.4373,9.4613,29600.0],["2012-03-13",9.5253,9.6773,9.4453,9.6573,66800.0],["2012-03-14",9.6733,9.6733,9.4973,9.5013,41900.0],["2012-03-15",9.5333,9.6093,9.3853,9.5213,42500.0],["2012-03-16",9.5413,9.7134,9.4933,9.5653,112300.0],["2012-03-19",9.5413,9.7254,9.4973,9.6453,70800.0],["2012-03-20",9.5813,9.6693,9.5293,9.5973,36900.0],["2012-03-21",9.6213,9.6733,9.5173,9.5493,30700.0],["2012-03-22",9.4893,9.5613,9.3973,9.5013,29400.0],["2012-03-23",9.5453,9.7053,9.4533,9.6973,30000.0],["2012-03-26",9.7974,10.1094,9.7534,9.9734,86400.0],["2012-03-27",9.9534,10.0494,9.7654,9.9014,87000.0],["2012-03-28",9.9214,9.9774,9.7734,9.9654,39000.0],["2012-03-29",9.8774,9.9894,9.7614,9.8454,43700.0],["2012-03-30",9.8614,9.9174,9.8294,9.8974,65700.0],["2012-04-02",9.8334,10.1934,9.8174,10.1854,91600.0],["2012-04-03",10.1774,10.2334,10.1174,10.2054,102200.0],["2012-04-04",10.0974,10.1174,9.9574,10.0174,44900.0],["2012-04-05",9.9654,10.0654,9.9654,10.0454,33700.0],["2012-04-09",9.8814,10.0574,9.8814,10.0254,40400.0],["2012-04-10",9.9854,10.1094,9.9854,10.0614,117700.0],["2012-04-11",10.1454,10.5415,10.1454,10.3094,217500.0],["2012-04-12",10.3054,10.3694,10.2414,10.3254,48400.0],["2012-04-13",10.2694,10.3334,10.1854,10.2654,60600.0],["2012-04-16",10.2654,10.4615,10.1894,10.3814,47400.0],["2012-04-17",10.4014,10.5255,10.4014,10.4975,185100.0],["2012-04-18",10.4695,10.4815,10.3974,10.4455,48400.0],["2012-04-19",10.4735,10.5695,10.3494,10.4655,58400.0],["2012-04-20",10.5855,10.5855,10.3814,10.5215,242300.0],["2012-04-23",10.4014,10.6135,10.4014,10.5695,145200.0],["2012-04-24",10.5335,10.5415,10.3694,10.5175,84100.0],["2012-04-25",10.5735,10.7095,10.4294,10.6175,95500.0],["2012-04-26",10.6455,10.6455,10.5775,10.6295,25300.0],["2012-04-27",10.5895,10.7495,10.5375,10.7175,55000.0],["2012-04-30",10.7335,10.7775,10.5815,10.6895,66900.0],["2012-05-01",10.6535,10.8295,10.5895,10.6895,133000.0],["2012-05-02",10.6055,10.6935,10.5295,10.6935,28000.0],["2012-05-03",10.6455,10.6975,10.5655,10.5975,45200.0],["2012-05-04",10.5295,10.5335,10.3814,10.4535,46500.0],["2012-05-07",10.4615,10.5735,10.4375,10.5415,36100.0],["2012-05-08",10.4895,10.6175,10.4855,10.5855,29100.0],["2012-05-09",10.4855,10.6455,10.4615,10.5575,38000.0],["2012-05-10",10.9655,11.3616,10.5415,10.6015,146000.0],["2012-05-11",10.5735,10.8175,10.5375,10.6615,68600.0],["2012-05-14",10.5855,10.7655,10.5855,10.6175,51000.0],["2012-05-15",10.6015,10.8415,10.6015,10.8175,33900.0],["2012-05-16",10.8335,10.9015,10.6815,10.7135,29000.0],["2012-05-17",10.6975,10.8095,10.6415,10.6615,40200.0],["2012-05-18",10.6375,10.7695,10.5375,10.6495,115000.0],["2012-05-21",10.6535,10.8215,10.5575,10.7935,78600.0],["2012-05-22",10.7575,10.9095,10.6975,10.7895,72900.0],["2012-05-23",10.6895,10.8255,10.6455,10.8255,62700.0],["2012-05-24",10.8175,10.9255,10.7055,10.8415,72700.0],["2012-05-25",10.8175,10.8895,10.7775,10.8735,58500.0],["2012-05-29",10.9135,10.9415,10.8535,10.9415,41600.0],["2012-05-30",10.8735,10.9535,10.7135,10.7295,48300.0],["2012-05-31",10.7175,10.9735,10.6775,10.9575,123400.0],["2012-06-01",10.7575,10.8895,10.5815,10.8055,47800.0],["2012-06-04",10.8735,10.9895,10.7735,10.9255,45300.0],["2012-06-05",10.8695,11.0975,10.8695,11.0775,98900.0],["2012-06-06",11.1175,11.1936,11.1175,11.1816,80100.0],["2012-06-07",11.2016,11.2696,11.0815,11.1616,103100.0],["2012-06-08",11.1215,11.1375,11.0535,11.0775,66100.0],["2012-06-11",11.1696,11.1696,10.7495,10.7655,91300.0],["2012-06-12",10.8095,10.8095,10.6215,10.7135,53200.0],["2012-06-13",10.6775,10.8255,10.6255,10.6615,56400.0],["2012-06-14",10.6415,10.7815,10.6215,10.7615,54400.0],["2012-06-15",10.7095,10.7495,10.6335,10.7175,92300.0],["2012-06-18",10.6455,10.6815,10.4935,10.5015,39200.0],["2012-06-19",10.5135,10.7455,10.4935,10.6375,52200.0],["2012-06-20",10.6135,10.6375,10.4815,10.4975,35500.0],["2012-06-21",10.4735,10.5695,10.1894,10.2494,36500.0],["2012-06-22",10.3214,10.4054,10.2014,10.3894,101200.0],["2012-06-25",10.2574,10.4695,10.1814,10.2174,24800.0],["2012-06-26",10.1974,10.3574,10.1294,10.2374,34300.0],["2012-06-27",10.2174,10.4094,10.2134,10.3614,21600.0],["2012-06-28",10.2694,10.4495,10.2494,10.3934,23200.0],["2012-06-29",10.5495,10.5495,10.3134,10.3814,67800.0],["2012-07-02",10.3854,11.1255,10.3774,11.1255,83100.0],["2012-07-03",11.0695,11.2016,11.0695,11.1616,27900.0],["2012-07-05",11.0975,11.1736,11.0575,11.0935,24900.0],["2012-07-06",10.9855,11.1295,10.9535,11.0655,19600.0],["2012-07-09",11.0175,11.0895,11.0175,11.0295,35700.0],["2012-07-10",11.0455,11.1055,10.9775,11.0895,28500.0],["2012-07-11",11.0735,11.1175,11.0215,11.0375,46600.0],["2012-07-12",10.9415,11.0695,10.8415,11.0375,31800.0],["2012-07-13",11.0295,11.2296,11.0295,11.1095,32300.0],["2012-07-16",11.0415,11.1936,10.2414,10.8975,30600.0],["2012-07-17",10.9335,10.9975,10.8135,10.9215,19800.0],["2012-07-18",10.8735,11.0775,10.8735,11.0215,19000.0],["2012-07-19",11.0095,11.0895,10.7375,10.7575,27000.0],["2012-07-20",10.6575,10.6575,10.2134,10.5015,42100.0],["2012-07-23",10.3454,10.4415,10.2334,10.3414,23500.0],["2012-07-24",10.3414,10.4375,10.2494,10.3854,30100.0],["2012-07-25",10.3974,10.6095,10.3014,10.3494,17100.0],["2012-07-26",10.4054,10.4895,10.2774,10.2894,20700.0],["2012-07-27",10.2894,10.7695,10.2654,10.7415,51600.0],["2012-07-30",10.7655,10.9215,10.5255,10.5255,21700.0],["2012-07-31",10.0174,10.3614,9.9734,9.9894,98400.0],["2012-08-01",10.0454,10.0454,9.7974,9.8134,84900.0],["2012-08-02",9.7614,9.8974,9.6653,9.7574,45100.0],["2012-08-03",9.8454,10.0814,9.5853,10.0174,45100.0],["2012-08-06",10.0174,10.1774,10.0174,10.1374,62700.0],["2012-08-07",10.1414,10.3814,10.0654,10.2974,71000.0],["2012-08-08",10.2214,10.4575,10.2214,10.3694,62800.0],["2012-08-09",10.3214,10.5015,10.1974,10.2134,23400.0],["2012-08-10",10.2374,10.2374,9.9774,9.9774,29700.0],["2012-08-13",9.9774,9.9774,9.7614,9.8454,52000.0],["2012-08-14",9.8574,9.9054,9.6733,9.7454,45700.0],["2012-08-15",9.6814,9.8214,9.6814,9.7614,60300.0],["2012-08-16",9.7854,9.9574,9.7254,9.9294,51700.0],["2012-08-17",9.8774,10.2934,9.8774,10.2574,48300.0],["2012-08-20",10.2014,10.3614,10.1414,10.3014,23000.0],["2012-08-21",10.4175,10.4655,10.2094,10.2774,46100.0],["2012-08-22",10.2894,10.3174,9.8014,10.1574,16100.0],["2012-08-23",10.1294,10.2454,10.0054,10.0174,44600.0],["2012-08-24",9.9734,10.2014,9.9494,10.1614,22700.0],["2012-08-27",10.1974,10.2694,10.1334,10.1934,10000.0],["2012-08-28",10.1734,10.2894,10.1494,10.2414,25900.0],["2012-08-29",10.2574,10.3454,10.1854,10.2854,20700.0],["2012-08-30",10.2694,10.3094,10.1134,10.1134,66300.0],["2012-08-31",10.2014,10.2014,10.0014,10.0574,57200.0],["2012-09-04",10.0414,10.1774,9.9054,10.1174,68200.0],["2012-09-05",10.1614,10.1934,10.0614,10.1214,82700.0],["2012-09-06",10.1974,10.4495,10.0414,10.0774,101100.0],["2012-09-07",10.1254,10.1254,9.9854,10.0214,52800.0],["2012-09-10",10.0494,10.1974,9.9974,10.1694,28800.0],["2012-09-11",10.2054,10.2814,10.1334,10.2134,42800.0],["2012-09-12",10.2174,10.3534,10.1774,10.3534,24300.0],["2012-09-13",10.3254,10.8335,10.3254,10.6335,83800.0],["2012-09-14",10.6935,10.8895,10.4775,10.7055,118200.0],["2012-09-17",10.7055,10.7375,10.5535,10.5855,46000.0],["2012-09-18",10.5575,10.6735,10.5015,10.6455,68100.0],["2012-09-19",10.6375,10.6895,10.5535,10.5975,39300.0],["2012-09-20",10.5415,10.5655,10.4054,10.5255,30000.0],["2012-09-21",10.6295,10.6295,10.5455,10.5975,83800.0],["2012-09-24",10.6015,10.8055,10.6015,10.7215,76900.0],["2012-09-25",10.7375,10.8295,10.5895,10.6135,74100.0],["2012-09-26",10.6655,10.7775,10.6255,10.7655,63900.0],["2012-09-27",10.7695,10.8495,10.6735,10.8335,76200.0],["2012-09-28",10.7735,11.0135,10.7735,10.8575,93700.0],["2012-10-01",10.9335,11.1095,10.9335,11.0375,104300.0],["2012-10-02",11.0935,11.1055,11.0095,11.0735,106400.0],["2012-10-03",11.0775,11.1095,10.9215,10.9695,16400.0],["2012-10-04",10.9655,11.0935,10.8695,10.9975,45200.0],["2012-10-05",11.0415,11.1656,10.9375,11.0255,22500.0],["2012-10-08",10.9655,11.1135,10.9095,11.0135,34200.0],["2012-10-09",10.9935,11.0855,10.7735,10.8135,28600.0],["2012-10-10",10.8575,11.1616,10.7855,10.9415,33100.0],["2012-10-11",10.9655,10.9695,10.6855,10.7975,30800.0],["2012-10-12",10.7775,10.8375,10.6895,10.7215,23800.0],["2012-10-15",10.7255,10.8175,10.7255,10.8055,19300.0],["2012-10-16",10.8815,11.0055,10.6815,10.9775,31500.0],["2012-10-17",10.9655,11.0175,10.8095,10.8895,62600.0],["2012-10-18",10.9135,11.0255,10.6975,10.7055,40500.0],["2012-10-19",10.6255,10.6255,10.3414,10.4335,85500.0],["2012-10-22",10.4495,10.4895,10.3894,10.4415,21900.0],["2012-10-23",10.3774,10.4415,10.2214,10.3774,49100.0],["2012-10-24",10.3854,10.4935,10.3854,10.4695,102000.0],["2012-10-25",10.5015,10.5735,10.4415,10.5535,26700.0],["2012-10-26",10.5855,10.7095,10.3975,10.5855,70700.0],["2012-10-31",10.5495,10.6295,10.3454,10.5015,51800.0],["2012-11-01",10.5375,10.6455,10.3654,10.4015,42600.0],["2012-11-02",10.4455,10.5175,10.2214,10.2414,70300.0],["2012-11-05",10.2734,10.3134,9.9854,10.2614,55700.0],["2012-11-06",10.3134,10.4014,10.2014,10.3454,86100.0],["2012-11-07",10.2454,10.2574,10.0614,10.1334,53500.0],["2012-11-08",10.1094,10.1974,10.0454,10.0774,48100.0],["2012-11-09",10.0094,10.0814,9.7454,9.9734,20400.0],["2012-11-12",9.9254,10.1214,9.8774,10.0814,35300.0],["2012-11-13",10.0654,10.1854,9.9854,10.0454,23700.0],["2012-11-14",10.0654,10.1094,9.9694,10.0254,47100.0],["2012-11-15",9.9974,10.0934,9.8094,9.9334,30400.0],["2012-11-16",9.8774,9.9614,9.2293,9.9334,46300.0],["2012-11-19",9.9094,10.1054,9.9094,9.9414,45900.0],["2012-11-20",9.9134,10.1094,8.8012,10.0814,46400.0],["2012-11-21",10.0734,10.3014,9.8934,10.2294,35700.0],["2012-11-23",10.2174,10.2774,10.1174,10.2414,19900.0],["2012-11-26",10.2534,10.5695,10.1934,10.5215,63900.0],["2012-11-27",10.5375,10.7095,10.5175,10.5575,63000.0],["2012-11-28",10.5415,10.6895,10.4855,10.6135,51800.0],["2012-11-29",10.7055,10.7975,10.5735,10.6815,47900.0],["2012-11-30",10.7255,10.7255,10.2774,10.3534,94800.0],["2012-12-03",10.3974,10.4215,10.2654,10.3654,45600.0],["2012-12-04",10.3654,10.4134,10.2654,10.3334,70600.0],["2012-12-05",10.3974,10.5815,10.2774,10.2854,81400.0],["2012-12-06",10.3094,10.6855,10.3094,10.5375,39300.0],["2012-12-07",10.6015,10.6495,10.4655,10.5935,30100.0],["2012-12-10",10.6295,10.6695,10.5055,10.6095,22400.0],["2012-12-11",10.6975,10.8295,10.5775,10.6335,33800.0],["2012-12-12",10.6815,10.7095,10.3294,10.3774,42500.0],["2012-12-13",10.4014,10.4615,10.1534,10.3614,14100.0],["2012-12-14",10.3254,10.4455,10.1254,10.1574,56600.0],["2012-12-17",10.2134,10.5055,10.2014,10.4895,37100.0],["2012-12-18",10.5015,10.5255,10.3894,10.5095,33100.0],["2012-12-19",10.5335,10.5895,10.4255,10.4895,31900.0],["2012-12-20",10.4935,10.6655,10.4735,10.5015,66700.0],["2012-12-21",10.4895,10.6135,10.4495,10.6095,149500.0],["2012-12-24",10.6935,10.7335,10.5135,10.6095,7200.0],["2012-12-26",10.6615,10.6975,10.4815,10.5575,24200.0],["2012-12-27",10.5895,10.7015,10.4174,10.6415,19400.0],["2012-12-28",10.5855,10.9135,10.2854,10.7215,90800.0],["2012-12-31",10.7215,10.9095,10.6095,10.9015,48600.0],["2013-01-02",11.0935,11.4976,11.0655,11.4216,142100.0],["2013-01-03",11.4016,11.5416,11.2136,11.3336,106200.0],["2013-01-04",11.4016,11.6136,11.3976,11.4096,46700.0],["2013-01-07",11.3296,11.4016,11.2096,11.2136,108000.0],["2013-01-08",11.2096,11.2376,11.0935,11.1616,52900.0],["2013-01-09",11.1576,11.3216,11.1576,11.2976,70200.0],["2013-01-10",11.3416,11.3416,11.0695,11.1776,37100.0],["2013-01-11",11.2096,11.2456,11.1095,11.1976,31100.0],["2013-01-14",11.1456,11.3016,11.1456,11.1936,73400.0],["2013-01-15",11.1095,11.3136,11.1015,11.1976,113600.0],["2013-01-16",11.2056,11.2056,11.0975,11.1015,25100.0],["2013-01-17",11.1656,11.1656,11.0495,11.0575,34500.0],["2013-01-18",11.0855,11.2416,11.0815,11.1856,69800.0],["2013-01-22",11.1536,11.4976,11.1536,11.4376,81500.0],["2013-01-23",11.3976,11.4576,11.3096,11.3856,48800.0],["2013-01-24",11.3736,11.4656,11.3216,11.3896,49000.0],["2013-01-25",11.4416,11.4416,11.2216,11.3816,84600.0],["2013-01-28",11.3856,11.5856,11.3736,11.5656,32500.0],["2013-01-29",11.5776,11.7256,11.4976,11.7136,44600.0],["2013-01-30",11.6736,11.6736,11.3376,11.4256,72500.0],["2013-01-31",11.3736,11.6376,11.3616,11.4576,43800.0],["2013-02-01",11.4776,11.6096,11.4136,11.4376,44300.0],["2013-02-04",11.4096,11.4896,11.2936,11.3296,49800.0],["2013-02-05",11.4136,11.4416,11.3056,11.3536,37800.0],["2013-02-06",11.3336,11.6256,11.3096,11.6056,22200.0],["2013-02-07",11.5656,11.6896,11.4696,11.5856,22400.0],["2013-02-08",11.6176,11.7016,11.5776,11.6776,19200.0],["2013-02-11",11.7056,11.7936,11.5536,11.6256,35300.0],["2013-02-12",11.6056,11.7456,11.5696,11.7016,14700.0],["2013-02-13",11.7096,11.7936,11.6296,11.7296,21800.0],["2013-02-14",11.7376,11.9177,11.7216,11.7216,21900.0],["2013-02-15",11.8216,11.8216,11.5856,11.6896,33600.0],["2013-02-19",11.6896,12.0297,11.6896,12.0297,57200.0],["2013-02-20",12.0097,12.0097,11.5656,11.5896,58800.0],["2013-02-21",11.5976,11.8737,11.5576,11.6416,44000.0],["2013-02-22",11.7216,11.7816,11.5656,11.7616,52300.0],["2013-02-25",11.7896,11.8176,11.4536,11.4816,30800.0],["2013-02-26",11.5296,11.6056,11.4136,11.4776,19100.0],["2013-02-27",11.4856,11.7536,11.4536,11.6576,22300.0],["2013-02-28",12.7978,13.5539,12.0977,13.0498,231000.0],["2013-03-01",13.0058,13.2058,13.0058,13.1618,135200.0],["2013-03-04",13.1738,13.6899,13.1498,13.6299,134000.0],["2013-03-05",13.6019,13.8179,13.5859,13.7299,123800.0],["2013-03-06",13.7979,13.9419,13.6219,13.7499,138700.0],["2013-03-07",13.7259,13.8539,13.6419,13.6819,63000.0],["2013-03-08",13.8019,13.8019,13.6059,13.6899,55500.0],["2013-03-11",13.6579,13.8299,13.4859,13.7379,62400.0],["2013-03-12",13.786,13.9304,13.4292,13.4292,108400.0],["2013-03-13",13.5093,13.762,13.2768,13.7299,118700.0],["2013-03-14",13.7941,14.0266,13.7379,13.9745,88200.0],["2013-03-15",13.9946,14.2311,13.9224,14.0226,140900.0],["2013-03-18",13.9384,14.159,13.754,14.0106,69400.0],["2013-03-19",14.0788,14.1389,13.79,13.8783,47200.0],["2013-03-20",13.9865,14.4958,13.2166,14.3755,112300.0],["2013-03-21",14.3193,14.3554,13.9504,14.1148,86600.0],["2013-03-22",14.1389,14.3153,14.0788,14.195,39400.0],["2013-03-25",14.2792,14.3033,14.0948,14.2351,49700.0],["2013-03-26",14.2953,14.3434,13.9625,14.0266,67900.0],["2013-03-27",13.9865,14.2231,13.8903,14.187,44300.0],["2013-03-28",14.2151,14.4036,14.0908,14.2512,71300.0],["2013-04-01",14.191,14.3153,13.6978,13.9063,73600.0],["2013-04-02",14.0186,14.1469,13.8462,13.8742,55000.0],["2013-04-03",13.9384,14.1148,13.353,13.8301,102600.0],["2013-04-04",13.8863,13.9224,13.77,13.8422,49300.0],["2013-04-05",13.6176,13.8341,13.5655,13.7539,49100.0],["2013-04-08",13.8181,13.8342,13.5093,13.7018,69300.0],["2013-04-09",13.77,13.9063,13.4973,13.6136,86100.0],["2013-04-10",13.7018,13.762,13.6096,13.7259,53700.0],["2013-04-11",13.6697,13.8823,13.6697,13.8422,73300.0],["2013-04-12",13.774,13.8542,13.7299,13.7941,42800.0],["2013-04-15",13.758,13.8101,13.3891,13.4733,67800.0],["2013-04-16",13.6016,13.7459,13.4933,13.5815,42100.0],["2013-04-17",13.5254,13.5615,13.2246,13.3971,50200.0],["2013-04-18",13.377,13.4332,13.1003,13.1605,34400.0],["2013-04-19",13.1404,13.4412,13.1044,13.4332,57600.0],["2013-04-22",13.4692,13.4733,13.0803,13.2327,39100.0],["2013-04-23",13.3449,13.349,12.956,13.2086,67700.0],["2013-04-24",13.2327,13.2327,13.0562,13.1043,48700.0],["2013-04-25",13.0843,13.1084,12.7515,12.8597,95900.0],["2013-04-26",12.8557,12.972,12.7635,12.9279,78400.0],["2013-04-29",12.972,13.1043,12.8918,13.0241,63800.0],["2013-04-30",13.0041,13.2527,12.952,13.0963,107500.0],["2013-05-01",13.0402,13.0402,12.567,12.6673,120100.0],["2013-05-02",12.6552,13.0843,12.1981,12.956,101600.0],["2013-05-03",13.1284,13.9504,12.964,13.786,100600.0],["2013-05-06",13.7419,13.778,13.4051,13.4973,53300.0],["2013-05-07",13.4773,13.5535,13.369,13.5214,36600.0],["2013-05-08",13.5535,13.5535,13.3129,13.3329,54700.0],["2013-05-09",13.361,13.5134,13.2367,13.2768,46800.0],["2013-05-10",13.3129,13.3931,13.1565,13.3249,23800.0],["2013-05-13",13.3008,13.373,13.0442,13.0442,20700.0],["2013-05-14",13.0803,13.2327,12.9881,13.1886,42700.0],["2013-05-15",13.1164,13.5575,13.0683,13.5374,42100.0],["2013-05-16",13.5013,13.6697,13.2848,13.6056,57800.0],["2013-05-17",13.6738,13.9184,13.5454,13.8742,72000.0],["2013-05-20",13.8342,13.9504,13.6818,13.766,57800.0],["2013-05-21",13.7299,13.9825,13.1404,13.3048,133000.0],["2013-05-22",13.2928,13.4452,12.9199,13.0803,34600.0],["2013-05-23",12.948,13.2728,12.948,13.2046,29400.0],["2013-05-24",13.1003,13.2768,12.98,13.2728,26600.0],["2013-05-28",13.4091,13.5575,13.1444,13.5053,67800.0],["2013-05-29",13.4292,13.5655,13.3329,13.4332,41400.0],["2013-05-30",13.4532,13.77,13.353,13.7058,39800.0],["2013-05-31",13.5976,13.778,13.3369,13.6056,75000.0],["2013-06-03",13.5976,13.8101,13.4131,13.7379,102600.0],["2013-06-04",13.7941,13.8061,13.4332,13.6657,109200.0],["2013-06-05",13.6136,13.7139,13.377,13.4131,56200.0],["2013-06-06",13.377,13.6016,13.2487,13.5655,79400.0],["2013-06-07",13.7179,13.8462,13.5053,13.782,44600.0],["2013-06-10",13.8624,13.987,13.7338,13.9508,124800.0],["2013-06-11",13.782,14.0272,13.6212,13.7298,32500.0],["2013-06-12",13.77,13.77,13.4766,13.5529,28600.0],["2013-06-13",13.561,13.782,13.4926,13.7217,27500.0],["2013-06-14",13.6775,13.6976,13.4283,13.4524,24700.0],["2013-06-17",13.561,13.5891,13.368,13.4404,40700.0],["2013-06-18",13.4926,13.6012,13.3359,13.5208,93100.0],["2013-06-19",13.4846,13.5007,13.3198,13.3278,71000.0],["2013-06-20",13.1711,13.8986,12.9139,13.0023,39400.0],["2013-06-21",13.0344,13.2274,12.741,13.0505,101000.0],["2013-06-24",12.9219,13.0224,12.725,12.8897,78300.0],["2013-06-25",12.9621,13.0706,12.8174,12.9621,67600.0],["2013-06-26",13.0626,13.159,12.946,13.0586,38200.0],["2013-06-27",13.143,13.2595,13.0867,13.1188,56200.0],["2013-06-28",13.0706,13.2716,12.9098,13.0143,113800.0],["2013-07-01",13.0827,13.4123,12.9742,13.3037,65800.0],["2013-07-02",13.3278,13.4766,13.3158,13.4645,40100.0],["2013-07-03",13.4484,13.7418,13.3721,13.6856,48100.0],["2013-07-05",13.9026,14.5256,13.6132,14.5256,54800.0],["2013-07-08",14.5738,14.8954,14.5497,14.7828,71500.0],["2013-07-09",14.831,15.3455,14.831,15.3053,70100.0],["2013-07-10",15.2852,15.446,15.0963,15.1446,110600.0],["2013-07-11",15.3656,15.4259,15.0561,15.241,92200.0],["2013-07-12",15.2209,15.2651,14.9556,15.0119,43000.0],["2013-07-15",15.0601,15.2491,15.0521,15.1003,45800.0],["2013-07-16",15.1405,15.3254,15.024,15.2048,135200.0],["2013-07-17",15.3174,15.4741,15.2129,15.3053,59400.0],["2013-07-18",15.3616,15.5987,15.2732,15.4701,102700.0],["2013-07-19",15.4741,15.6188,15.0963,15.3937,93800.0],["2013-07-22",15.4018,15.4822,15.1767,15.1928,48700.0],["2013-07-23",15.2892,15.2892,14.9757,14.9918,63700.0],["2013-07-24",15.1044,15.1044,14.8351,14.8511,33900.0],["2013-07-25",14.8672,15.2169,14.602,14.9597,68200.0],["2013-07-26",14.823,14.9114,14.7426,14.8391,35200.0],["2013-07-29",14.7627,14.8632,14.606,14.6341,27600.0],["2013-07-30",14.7306,14.7306,14.397,14.4733,38700.0],["2013-07-31",14.5055,14.5296,14.2925,14.3608,49000.0],["2013-08-01",14.2764,14.3085,13.561,13.6534,163300.0],["2013-08-02",13.577,13.6574,13.4565,13.6052,59000.0],["2013-08-05",13.5449,13.7619,13.5248,13.7378,63000.0],["2013-08-06",13.6976,13.8423,13.4967,13.5569,89100.0],["2013-08-07",13.4605,13.5971,13.2274,13.2515,87200.0],["2013-08-08",13.3761,13.5127,13.1349,13.2274,79800.0],["2013-08-09",13.2314,13.5007,13.0827,13.4404,65800.0],["2013-08-12",13.3278,14.0674,13.3278,13.7338,139700.0],["2013-08-13",13.7177,13.8704,13.4766,13.6735,57300.0],["2013-08-14",13.7097,14.0151,13.6373,13.9468,81900.0],["2013-08-15",13.8423,14.1076,13.6132,13.7338,55800.0],["2013-08-16",13.6534,13.9347,13.561,13.6092,58100.0],["2013-08-19",13.6574,13.7057,13.3118,13.3359,31300.0],["2013-08-20",13.3479,13.6373,13.3479,13.4886,20200.0],["2013-08-21",13.4323,13.6052,13.2394,13.2515,15000.0],["2013-08-22",13.3278,13.6092,13.3278,13.5851,25500.0],["2013-08-23",13.5449,13.774,13.2716,13.6172,66400.0],["2013-08-26",13.6936,13.8423,13.4685,13.5851,25400.0],["2013-08-27",13.4002,13.786,13.0304,13.2073,64800.0],["2013-08-28",13.2475,13.356,13.0666,13.1791,41300.0],["2013-08-29",13.1832,13.4243,13.155,13.3238,23400.0],["2013-08-30",13.2716,13.3198,13.0465,13.0987,40800.0],["2013-09-03",13.2515,13.5208,13.0304,13.4645,50000.0],["2013-09-04",13.4364,13.6253,13.4364,13.5489,84200.0],["2013-09-05",13.5248,13.5891,13.3439,13.3881,31200.0],["2013-09-06",13.4323,13.5328,13.0385,13.368,21400.0],["2013-09-09",13.3801,13.4806,13.2153,13.4484,26700.0],["2013-09-10",13.4766,13.5529,13.3962,13.4645,29400.0],["2013-09-11",13.4202,13.537,13.392,13.4403,39000.0],["2013-09-12",13.4121,13.4967,13.2872,13.4,18000.0],["2013-09-13",13.4,13.4645,13.2751,13.2953,25500.0],["2013-09-16",13.2953,13.5934,13.255,13.5813,62600.0],["2013-09-17",13.533,13.8472,13.4685,13.8392,38400.0],["2013-09-18",13.8432,14.2622,13.8271,14.1051,29000.0],["2013-09-19",14.097,14.097,13.7344,13.9963,15000.0],["2013-09-20",14.089,14.3831,14.0447,14.3468,102600.0],["2013-09-23",14.2824,14.2824,13.8916,13.9802,39200.0],["2013-09-24",14.0124,14.4032,13.9359,14.234,35700.0],["2013-09-25",14.2098,14.3186,13.8231,14.1776,36400.0],["2013-09-26",14.2542,14.2703,14.097,14.2582,18800.0],["2013-09-27",14.1293,14.2985,14.1011,14.1816,27200.0],["2013-09-30",14.0648,14.4677,14.0648,14.3065,109500.0],["2013-10-01",14.3468,14.4193,14.2582,14.3509,85300.0],["2013-10-02",14.1978,14.3146,14.0487,14.2098,89100.0],["2013-10-03",14.1857,14.2622,13.9278,14.1816,75600.0],["2013-10-04",14.1454,14.2018,14.0326,14.1655,73000.0],["2013-10-07",14.0688,14.0688,13.9117,13.956,80700.0],["2013-10-08",13.9923,14.0003,13.8714,13.9198,62400.0],["2013-10-09",13.9278,13.9359,13.7143,13.9036,55300.0],["2013-10-10",14.0809,14.508,14.0809,14.4838,57400.0],["2013-10-11",14.3952,15.0317,14.3952,15.0116,55900.0],["2013-10-14",14.8907,15.072,14.8625,15.0519,46600.0],["2013-10-15",14.6006,15.0479,14.6006,14.8988,114800.0],["2013-10-16",15.0076,15.5192,15.0076,15.4467,41600.0],["2013-10-17",15.3742,15.6361,15.2251,15.5353,96700.0],["2013-10-18",15.6723,15.7005,15.5071,15.6562,68500.0],["2013-10-21",15.7247,15.7368,15.5273,15.5917,66100.0],["2013-10-22",15.6884,15.7126,15.4628,15.6361,61300.0],["2013-10-23",15.5837,15.8899,15.5837,15.761,102400.0],["2013-10-24",15.8254,15.9664,15.7328,15.9141,53600.0],["2013-10-25",15.9745,16.0752,15.7247,15.9302,25600.0],["2013-10-28",16.0631,16.4338,15.9382,15.9705,52500.0],["2013-10-29",16.0591,16.188,15.9423,15.9946,26500.0],["2013-10-30",16.051,16.1437,15.8617,15.9543,43200.0],["2013-10-31",15.9785,16.0027,15.4386,15.5152,54900.0],["2013-11-01",15.5474,16.3049,15.5474,15.8577,96200.0],["2013-11-04",15.9624,15.9624,15.7489,15.9302,55300.0],["2013-11-05",15.8979,16.9052,14.9471,15.8174,42800.0],["2013-11-06",15.9624,16.0228,15.6522,15.8738,20700.0],["2013-11-07",15.8899,15.906,15.3984,15.4991,57100.0],["2013-11-08",15.487,16.3693,15.487,15.9745,88400.0],["2013-11-11",15.91,16.1477,15.7529,16.0067,40400.0],["2013-11-12",16.0672,16.1437,15.6159,15.9664,24800.0],["2013-11-13",15.91,16.047,15.8093,16.0148,14800.0],["2013-11-14",16.043,16.2364,15.7408,16.1397,45500.0],["2013-11-15",16.1155,16.3331,15.8818,16.2726,61000.0],["2013-11-18",16.4096,16.4418,15.902,15.9946,56100.0],["2013-11-19",16.0309,16.2162,15.4951,16.1759,56500.0],["2013-11-20",16.1074,16.5546,16.0792,16.4741,48100.0],["2013-11-21",16.599,16.8971,16.4338,16.8649,43000.0],["2013-11-22",16.9132,17.2234,16.7641,17.0744,44400.0],["2013-11-25",17.2275,17.6142,17.1912,17.296,44300.0],["2013-11-26",17.3645,17.4974,17.1912,17.3765,49800.0],["2013-11-27",17.441,17.6022,16.6473,17.5417,34300.0],["2013-11-29",17.6747,17.9164,17.5538,17.6787,16800.0],["2013-12-02",17.7109,17.8882,17.3322,17.3806,80500.0],["2013-12-03",17.2919,17.5216,17.1993,17.4047,65200.0],["2013-12-04",17.3806,17.6868,17.0502,17.1429,55000.0],["2013-12-05",17.4088,17.6022,17.1469,17.4773,23900.0],["2013-12-06",17.6908,17.9285,17.6142,17.719,22100.0],["2013-12-09",17.6787,17.6787,17.0824,17.2476,60700.0],["2013-12-10",17.1993,17.4732,16.6836,16.7359,88800.0],["2013-12-11",16.7117,16.9014,16.3363,16.409,53600.0],["2013-12-12",16.3686,16.7198,16.3444,16.5341,73600.0],["2013-12-13",16.526,16.6794,16.2314,16.2314,44300.0],["2013-12-16",16.2475,16.4372,16.1829,16.2637,47900.0],["2013-12-17",16.6673,16.9943,16.2435,16.6027,128200.0],["2013-12-18",16.631,16.8005,16.5059,16.7481,123200.0],["2013-12-19",16.6754,16.8611,16.5785,16.5866,66700.0],["2013-12-20",16.5503,17.075,16.5341,16.8732,191700.0],["2013-12-23",17.0024,17.1881,16.8934,17.0225,54000.0],["2013-12-24",16.9701,17.3818,16.9701,17.1033,16000.0],["2013-12-26",17.0387,17.3374,16.9539,17.1961,127300.0],["2013-12-27",17.2526,17.3576,17.0225,17.0791,56700.0],["2013-12-30",17.0226,17.2123,16.9418,17.0629,68600.0],["2013-12-31",17.0427,17.2728,17.0225,17.0508,56000.0],["2014-01-02",17.0185,17.0185,16.6027,16.6229,33200.0],["2014-01-03",16.736,16.9337,16.5826,16.8086,62900.0],["2014-01-06",16.8409,16.8409,16.4615,16.4978,92300.0],["2014-01-07",16.5139,16.8207,16.4857,16.5866,75400.0],["2014-01-08",16.6108,16.6229,16.2515,16.3282,112800.0],["2014-01-09",16.3565,16.6229,16.2677,16.4695,48400.0],["2014-01-10",16.4695,16.6149,16.3888,16.5745,86900.0],["2014-01-13",16.5624,16.6471,16.2919,16.5301,81800.0],["2014-01-14",16.8005,16.958,16.6673,16.7117,53000.0],["2014-01-15",16.7884,17.2446,16.7521,17.0831,120800.0],["2014-01-16",17.0024,17.2325,16.7763,16.9378,70100.0],["2014-01-17",16.966,17.2567,16.9378,17.188,107300.0],["2014-01-21",17.3536,17.4343,17.1759,17.3334,119400.0],["2014-01-22",17.4222,17.5594,17.3535,17.4948,67100.0],["2014-01-23",17.3657,17.4464,17.1356,17.2688,86600.0],["2014-01-24",17.1558,17.2082,16.6956,16.9701,102600.0],["2014-01-27",17.0266,17.1921,16.7723,16.849,75700.0],["2014-01-28",16.8288,16.9822,16.736,16.9418,80300.0],["2014-01-29",16.7158,17.0225,16.5704,16.7198,50900.0],["2014-01-30",16.8288,17.2042,16.7481,16.8934,59700.0],["2014-01-31",16.5704,16.8046,16.522,16.6996,66000.0],["2014-02-03",16.6229,16.9257,16.1062,16.3605,89700.0],["2014-02-04",16.4009,16.4009,15.8802,16.195,51500.0],["2014-02-05",16.1547,16.6431,15.86,16.3888,124900.0],["2014-02-06",16.4857,16.9459,16.0659,16.1345,122000.0],["2014-02-07",16.2233,16.526,15.7672,15.8883,83700.0],["2014-02-10",15.8277,16.0013,15.5048,15.9569,68000.0],["2014-02-11",16.0053,16.1506,15.8438,16.0497,46400.0],["2014-02-12",16.1143,16.1143,15.6339,16.0215,37300.0],["2014-02-13",15.9246,16.2354,15.86,16.1991,29500.0],["2014-02-14",16.1991,16.3242,16.1022,16.2354,37300.0],["2014-02-18",16.2475,16.4937,16.2475,16.4372,62600.0],["2014-02-19",16.3444,16.5301,16.2193,16.2596,47400.0],["2014-02-20",16.2273,16.4211,16.2031,16.3525,23500.0],["2014-02-21",16.4413,16.4413,16.1062,16.1789,61100.0],["2014-02-24",16.1789,16.2516,16.0699,16.0941,45900.0],["2014-02-25",16.0215,16.1991,15.7914,15.86,39600.0],["2014-02-26",15.9327,15.9892,15.6783,15.9084,57400.0],["2014-02-27",18.3062,18.5484,16.9539,17.7572,191400.0],["2014-02-28",17.7895,18.0802,17.3899,17.5756,107100.0],["2014-03-03",17.4868,17.733,17.3616,17.5352,80900.0],["2014-03-04",17.7976,18.1003,17.6644,17.6886,103900.0],["2014-03-05",17.6119,17.7411,17.4706,17.6765,35600.0],["2014-03-06",17.7128,17.7613,17.5877,17.733,18700.0],["2014-03-07",17.8783,17.9591,17.5594,17.6442,24400.0],["2014-03-10",17.6563,17.7613,17.3899,17.7411,34300.0],["2014-03-11",17.7007,17.729,17.1759,17.3455,34200.0],["2014-03-12",17.3291,17.624,17.1079,17.5912,29400.0],["2014-03-13",17.6895,17.6895,17.1817,17.3946,24000.0],["2014-03-14",17.3168,17.6813,17.3168,17.5257,47900.0],["2014-03-17",17.5953,17.9885,17.5421,17.8697,37500.0],["2014-03-18",17.9312,18.0745,17.796,18.0254,37900.0],["2014-03-19",18.0745,18.0745,17.7141,17.882,23300.0],["2014-03-20",17.8083,17.9516,16.9359,17.8902,27800.0],["2014-03-21",17.9353,17.9844,17.5994,17.8534,63500.0],["2014-03-24",17.9353,18.0704,17.7428,17.9721,48700.0],["2014-03-25",18.1237,18.1237,17.8943,17.9598,52800.0],["2014-03-26",18.095,18.1155,17.6117,17.7141,65000.0],["2014-03-27",17.7796,17.7796,17.3127,17.5421,34100.0],["2014-03-28",17.5052,17.7469,17.4069,17.4806,44400.0],["2014-03-31",17.5585,18.1237,17.5339,17.9844,60500.0],["2014-04-01",17.9476,18.0827,17.5953,17.9803,78900.0],["2014-04-02",18.0663,18.0663,17.8165,17.9435,22600.0],["2014-04-03",17.8984,18.0172,17.7673,17.8493,38300.0],["2014-04-04",18.009,18.0131,17.4765,17.8042,77100.0],["2014-04-07",17.7796,17.7796,17.3782,17.4724,43200.0],["2014-04-08",17.5462,17.7919,17.366,17.6076,37000.0],["2014-04-09",17.669,17.8288,17.4561,17.7469,27200.0],["2014-04-10",17.751,17.751,16.9482,17.0793,50300.0],["2014-04-11",16.9031,17.0833,16.768,16.8048,58000.0],["2014-04-14",17.0096,17.1448,16.6779,16.768,50500.0],["2014-04-15",16.899,17.0219,16.5059,16.8171,35400.0],["2014-04-16",16.9891,16.9891,15.9775,16.8622,16100.0],["2014-04-17",16.7966,17.0547,16.7966,17.0178,28500.0],["2014-04-21",16.9892,17.0383,16.6984,17.0096,23200.0],["2014-04-22",17.0793,17.2021,17.067,17.1612,28400.0],["2014-04-23",17.0997,17.4315,17.0711,17.0997,100600.0],["2014-04-24",17.2144,17.3414,17.0629,17.239,32600.0],["2014-04-25",17.1202,17.1448,16.8704,17.0383,47400.0],["2014-04-28",17.1448,17.3578,16.6164,17.0301,70700.0],["2014-04-29",17.1898,17.2595,17.0137,17.0588,35200.0],["2014-04-30",18.4595,18.4595,16.895,17.4684,60500.0],["2014-05-01",16.6164,16.7967,15.8997,16.682,197400.0],["2014-05-02",16.7557,16.895,16.4403,16.7803,115000.0],["2014-05-05",16.7188,16.7188,16.3011,16.5018,63700.0],["2014-05-06",16.3871,16.4403,16.1987,16.2314,55200.0],["2014-05-07",16.1987,16.3215,15.957,16.1536,68800.0],["2014-05-08",16.0717,16.4854,15.9816,16.0594,40400.0],["2014-05-09",15.9161,16.3666,15.8792,16.3625,65100.0],["2014-05-12",16.3871,16.9973,16.2028,16.9523,49200.0],["2014-05-13",16.8663,16.9236,16.6041,16.6943,69600.0],["2014-05-14",16.6902,16.6902,15.8628,15.957,54800.0],["2014-05-15",15.8546,15.8546,15.441,15.6294,73300.0],["2014-05-16",15.5966,15.5966,14.6341,15.3386,74900.0],["2014-05-19",15.3181,15.5884,14.9536,15.5106,50000.0],["2014-05-20",15.4205,15.4205,15.0642,15.2157,73900.0],["2014-05-21",15.2485,15.4942,15.06,15.3304,67600.0],["2014-05-22",15.4164,15.7481,15.3017,15.5679,54500.0],["2014-05-23",15.6335,15.8792,15.5352,15.8301,35900.0],["2014-05-27",15.8956,16.2355,15.8096,16.0758,35700.0],["2014-05-28",16.0635,16.0635,15.6662,15.8014,68600.0],["2014-05-29",15.9243,15.9898,15.7891,15.8219,41600.0],["2014-05-30",15.8915,16.0553,15.5802,15.7727,77800.0],["2014-06-02",15.7359,15.7768,15.1133,15.1461,69100.0],["2014-06-03",15.1174,15.187,14.843,14.9003,74700.0],["2014-06-04",14.8921,14.9945,14.6587,14.7119,54200.0],["2014-06-05",14.8061,15.5597,14.6587,15.5188,100600.0],["2014-06-06",15.6498,15.8055,15.4328,15.5065,47200.0],["2014-06-09",15.5065,15.6335,15.4614,15.5393,36000.0],["2014-06-10",15.4735,15.642,15.4201,15.5064,29500.0],["2014-06-11",15.3831,15.642,15.2681,15.3051,25700.0],["2014-06-12",15.3092,15.4817,15.1736,15.4037,33100.0],["2014-06-13",15.49,15.49,14.9312,15.19,49700.0],["2014-06-16",15.2023,15.3955,15.1571,15.3749,31900.0],["2014-06-17",15.416,15.7611,15.3667,15.605,46900.0],["2014-06-18",15.5598,15.9337,15.3133,15.5064,25600.0],["2014-06-19",15.6173,15.7159,15.4448,15.6666,23900.0],["2014-06-20",15.7611,15.7776,15.4735,15.7283,86800.0],["2014-06-23",16.1556,16.6445,16.1145,16.4144,108300.0],["2014-06-24",16.246,16.6774,16.2377,16.2829,94500.0],["2014-06-25",16.1679,16.3281,16.0939,16.2953,43400.0],["2014-06-26",16.2542,16.3898,15.7077,16.3322,40900.0],["2014-06-27",16.2912,16.6856,16.2418,16.5623,154300.0],["2014-06-30",16.4761,16.7883,16.3322,16.7102,69800.0],["2014-07-01",16.8417,17.3471,16.7719,16.9896,56800.0],["2014-07-02",17.0225,17.2033,16.8294,16.8582,47900.0],["2014-07-03",17.0102,17.1211,16.9034,17.0472,32000.0],["2014-07-07",16.9568,17.0841,16.8335,17.039,69200.0],["2014-07-08",17.0348,17.0348,16.6979,16.8417,123600.0],["2014-07-09",16.9444,17.1047,16.7267,16.8171,70400.0],["2014-07-10",16.5747,16.8253,16.4309,16.7185,48300.0],["2014-07-11",16.6322,16.8541,16.6322,16.7842,25500.0],["2014-07-14",16.9691,17.2197,16.9403,17.0225,100800.0],["2014-07-15",16.9609,17.1951,16.5418,16.6034,35200.0],["2014-07-16",16.7144,16.7144,16.0816,16.1925,94200.0],["2014-07-17",16.0487,16.2008,15.6132,15.7324,80000.0],["2014-07-18",15.679,16.1515,15.679,16.1227,73300.0],["2014-07-21",15.9994,16.0076,15.6255,15.8063,57900.0],["2014-07-22",15.8269,15.8803,15.6913,15.8022,25700.0],["2014-07-23",15.7858,15.909,15.531,15.8063,42400.0],["2014-07-24",15.8597,15.8597,14.6641,15.4776,36200.0],["2014-07-25",15.3215,15.3256,15.0503,15.0791,53800.0],["2014-07-28",15.1284,15.1284,14.8367,14.8942,75000.0],["2014-07-29",14.9805,15.1078,14.7463,14.9229,35900.0],["2014-07-30",15.0668,15.0668,14.4546,14.5573,48500.0],["2014-07-31",14.4504,15.2311,14.4422,15.038,113500.0],["2014-08-01",15.1078,15.4119,15.0585,15.3626,126100.0],["2014-08-04",15.3996,15.7488,15.3092,15.5968,93500.0],["2014-08-05",15.5146,15.8638,15.4612,15.6091,105400.0],["2014-08-06",15.5516,15.8392,15.5475,15.5721,42200.0],["2014-08-07",15.568,15.5721,15.1654,15.2968,129100.0],["2014-08-08",15.2886,15.6296,15.0667,15.4571,88900.0],["2014-08-11",15.5064,15.794,15.2352,15.6091,46000.0],["2014-08-12",15.5146,15.6132,15.3461,15.4119,27100.0],["2014-08-13",15.4571,15.5721,15.3749,15.4242,46900.0],["2014-08-14",15.4776,15.4858,15.3009,15.3954,38500.0],["2014-08-15",15.5105,15.5639,15.1489,15.3092,50100.0],["2014-08-18",15.4653,15.4982,14.7257,15.453,69700.0],["2014-08-19",15.531,15.6173,15.3338,15.568,38800.0],["2014-08-20",15.5269,15.5269,15.264,15.3379,20100.0],["2014-08-21",15.3051,15.4858,15.0873,15.3996,44100.0],["2014-08-22",15.3996,15.5639,15.2065,15.2393,27900.0],["2014-08-25",15.2804,15.379,15.0133,15.1613,20900.0],["2014-08-26",15.1613,15.3092,14.9887,15.2845,95200.0],["2014-08-27",15.2681,15.5352,15.2147,15.4201,25500.0],["2014-08-28",15.3256,15.4489,15.264,15.2927,22600.0],["2014-08-29",15.3051,15.5968,15.2229,15.5023,48700.0],["2014-09-02",15.6009,15.6009,15.3092,15.5064,39000.0],["2014-09-03",15.5886,15.6297,15.3215,15.4694,106400.0],["2014-09-04",15.5269,15.72,15.4571,15.6625,37100.0],["2014-09-05",15.5886,15.7488,15.5886,15.72,58900.0],["2014-09-08",15.6296,15.9378,15.6296,15.7693,25500.0],["2014-09-09",15.7159,15.7817,15.6173,15.7735,71700.0],["2014-09-10",15.8188,15.996,15.757,15.8765,33900.0],["2014-09-11",15.7528,15.9548,15.7528,15.9301,21500.0],["2014-09-12",15.9507,15.9507,15.8188,15.8724,70500.0],["2014-09-15",15.8394,15.9589,15.7158,15.8765,45100.0],["2014-09-16",15.8682,15.9507,15.8064,15.8724,74500.0],["2014-09-17",15.8518,15.9795,15.7364,15.8806,55400.0],["2014-09-18",15.9177,16.2103,15.8765,16.1526,189400.0],["2014-09-19",16.165,16.2928,15.9301,16.0579,110700.0],["2014-09-22",15.996,16.1114,15.827,15.9631,37900.0],["2014-09-23",15.8971,16.1073,15.8518,15.893,58300.0],["2014-09-24",15.9713,16.0043,15.8518,15.9424,41900.0],["2014-09-25",15.8724,16.0001,15.8023,15.926,46500.0],["2014-09-26",15.9424,16.2763,15.9424,16.2351,42100.0],["2014-09-29",16.1073,16.2268,16.0496,16.1691,68200.0],["2014-09-30",16.1526,16.2928,15.996,16.1197,97800.0],["2014-10-01",16.1568,16.2763,16.0372,16.1155,62000.0],["2014-10-02",16.165,16.47,16.165,16.3752,44500.0],["2014-10-03",16.5277,16.7668,16.2557,16.3216,48200.0],["2014-10-06",16.3216,16.4659,16.198,16.2474,61200.0],["2014-10-07",16.1279,16.2392,15.9383,15.9713,76100.0],["2014-10-08",15.9136,16.4288,15.8847,16.3546,48900.0],["2014-10-09",16.4123,16.4123,16.1032,16.2474,51200.0],["2014-10-10",16.165,16.5483,16.0496,16.1732,126500.0],["2014-10-13",16.231,16.8987,16.1444,16.6761,65900.0],["2014-10-14",16.8616,17.1253,16.7833,16.9399,85800.0],["2014-10-15",16.8533,16.9605,16.6802,16.8739,97100.0],["2014-10-16",16.7709,17.113,16.6843,17.0512,89100.0],["2014-10-17",17.2861,17.2861,16.6637,16.7544,143600.0],["2014-10-20",16.6678,16.9399,16.639,16.9399,64200.0],["2014-10-21",16.9646,17.047,16.5442,17.0429,75600.0],["2014-10-22",17.1212,17.2696,16.775,16.8574,90400.0],["2014-10-23",17.0553,17.0553,16.8327,16.8863,60100.0],["2014-10-24",16.9564,17.047,16.8739,16.9316,41100.0],["2014-10-27",16.9358,16.9605,16.8492,16.9193,79500.0],["2014-10-28",17.047,17.4386,16.9522,17.1913,211800.0],["2014-10-29",17.2655,17.2985,17.047,17.1995,110200.0],["2014-10-30",17.8961,17.8961,16.8286,16.9358,131200.0],["2014-10-31",17.2284,17.249,16.7132,17.1872,109200.0],["2014-11-03",17.1501,17.5128,16.9028,17.4468,86600.0],["2014-11-04",17.3603,17.6241,17.3067,17.3768,76200.0],["2014-11-05",17.5251,17.5251,17.2737,17.2943,36700.0],["2014-11-06",17.3314,17.3314,17.0388,17.113,50000.0],["2014-11-07",17.0512,17.1666,16.9193,16.9687,55800.0],["2014-11-10",16.9646,17.1831,16.8327,16.9481,93700.0],["2014-11-11",16.9852,17.1047,16.8657,16.9976,69700.0],["2014-11-12",16.9069,17.183,16.9028,17.1006,97500.0],["2014-11-13",17.0512,17.249,16.9976,17.0841,72400.0],["2014-11-14",17.1047,17.2037,16.9893,17.0841,67700.0],["2014-11-17",17.0553,17.2078,16.7915,16.8657,58700.0],["2014-11-18",16.8781,17.0017,16.8574,16.8574,60200.0],["2014-11-19",16.8245,17.0924,16.5895,16.7956,79100.0],["2014-11-20",16.6926,16.8987,16.6926,16.8698,105700.0],["2014-11-21",17.0429,17.1418,16.878,17.0759,149500.0],["2014-11-24",17.1707,17.5664,17.08,17.5045,110100.0],["2014-11-25",17.5169,17.6694,17.282,17.3479,138800.0],["2014-11-26",17.4097,17.7807,17.3397,17.6158,89700.0],["2014-11-28",17.6983,18.1351,17.1418,17.1831,92700.0],["2014-12-01",17.2243,17.4922,17.1171,17.249,219100.0],["2014-12-02",17.2696,17.8796,17.2696,17.6941,140000.0],["2014-12-03",17.6405,18.0074,17.5128,17.7766,114000.0],["2014-12-04",17.8013,18.0898,17.385,17.9991,113700.0],["2014-12-05",18.0115,18.2547,17.9662,18.1145,70700.0],["2014-12-08",18.0486,18.1516,17.4304,17.554,110900.0],["2014-12-09",17.4097,18.1516,17.4097,18.1145,112200.0],["2014-12-10",18.1526,18.1526,17.7212,17.7508,65700.0],["2014-12-11",17.8692,18.1822,17.7635,17.8269,63100.0],["2014-12-12",17.6578,17.8016,17.3913,17.4548,93300.0],["2014-12-15",17.5478,17.6662,17.0614,17.4505,87300.0],["2014-12-16",17.404,17.7635,17.2517,17.2771,76800.0],["2014-12-17",17.3998,17.6324,17.1798,17.5436,81200.0],["2014-12-18",17.6831,17.9284,17.5605,17.8608,46900.0],["2014-12-19",17.8185,17.8354,17.5901,17.6705,150100.0],["2014-12-22",17.6366,17.865,17.5224,17.8608,38600.0],["2014-12-23",17.9665,18.1061,17.717,17.8142,40600.0],["2014-12-24",17.9073,17.9115,17.6874,17.8439,16200.0],["2014-12-26",17.9411,17.9411,17.7593,17.8058,29400.0],["2014-12-29",17.8269,18.1695,17.8269,17.9665,51500.0],["2014-12-30",17.9961,18.1188,17.8988,17.958,54500.0],["2014-12-31",18.0469,18.1357,17.8354,17.9158,83300.0],["2015-01-02",18.068,18.068,17.4632,17.5732,39100.0],["2015-01-05",17.4886,17.5605,17.2433,17.497,63500.0],["2015-01-06",17.5351,17.7508,17.146,17.2179,79000.0],["2015-01-07",17.3532,17.5267,16.9726,17.4674,63200.0],["2015-01-08",17.5985,17.9538,17.5901,17.7889,64000.0],["2015-01-09",17.8354,17.8354,17.2856,17.3786,61200.0],["2015-01-12",17.4251,17.5732,17.311,17.3913,100500.0],["2015-01-13",17.552,17.9538,17.552,17.7423,47800.0],["2015-01-14",17.6239,17.7593,17.3363,17.5478,47800.0],["2015-01-15",17.6155,17.975,17.239,17.4209,43300.0],["2015-01-16",17.3829,18.0003,17.3829,17.8735,52600.0],["2015-01-20",17.975,17.975,17.4674,17.5985,50900.0],["2015-01-21",17.6239,17.6789,17.1545,17.2729,92400.0],["2015-01-22",17.4505,17.9115,17.1798,17.8269,87600.0],["2015-01-23",17.9115,18.0257,17.7043,17.7804,57200.0],["2015-01-26",17.865,18.2203,17.5732,18.1526,63600.0],["2015-01-27",18.0638,18.233,17.7043,17.81,54100.0],["2015-01-28",17.9538,18.3514,17.4336,17.552,33400.0],["2015-01-29",17.6747,18.0088,17.3955,17.9665,70000.0],["2015-01-30",17.9158,17.975,17.1333,17.2137,72600.0],["2015-02-02",17.4082,17.7762,17.1545,17.7593,48700.0],["2015-02-03",17.8692,18.3176,17.8692,18.013,44700.0],["2015-02-04",18.0299,18.5459,18.0173,18.3725,90500.0],["2015-02-05",18.5206,18.7912,18.4656,18.6348,121000.0],["2015-02-06",18.7193,19.0577,18.677,18.9477,56400.0],["2015-02-09",18.9689,19.21,18.6305,18.8927,88000.0],["2015-02-10",18.9139,19.0746,18.3725,18.4571,46600.0],["2015-02-11",18.491,18.6855,18.326,18.4613,37700.0],["2015-02-12",18.6559,18.7109,18.271,18.5586,45400.0],["2015-02-13",18.6178,18.6686,18.2499,18.4825,36300.0],["2015-02-17",18.5248,18.5248,18.1441,18.3091,40000.0],["2015-02-18",18.1907,18.5036,18.0892,18.4656,31400.0],["2015-02-19",18.4233,18.639,18.2287,18.4444,53600.0],["2015-02-20",18.474,18.6517,18.013,18.1611,38600.0],["2015-02-23",18.0469,18.3429,17.975,18.271,51700.0],["2015-02-24",18.2753,18.4275,18.1822,18.2118,66100.0],["2015-02-25",18.1484,18.3979,18.0849,18.2034,60600.0],["2015-02-26",18.1315,18.5755,18.1145,18.2583,94000.0],["2015-02-27",18.2541,18.5586,17.497,17.5689,97600.0],["2015-03-02",17.6197,18.0426,17.3448,17.5816,80300.0],["2015-03-03",17.4759,17.662,17.3871,17.4548,58400.0],["2015-03-04",17.3321,17.4251,17.0952,17.1333,40800.0],["2015-03-05",17.1122,17.6451,17.0487,17.1798,62700.0],["2015-03-06",17.0699,17.3321,16.9176,17.0233,90500.0],["2015-03-09",17.0868,17.1883,16.9303,17.0487,87600.0],["2015-03-10",16.9218,17.1249,16.7442,16.9599,83000.0],["2015-03-11",16.9429,17.0915,16.8156,17.0151,87800.0],["2015-03-12",17.1637,17.2953,16.9811,17.1976,138200.0],["2015-03-13",17.2359,17.3165,17.0109,17.134,81800.0],["2015-03-16",17.2868,17.6689,17.1085,17.4651,115700.0],["2015-03-17",17.3717,17.9109,17.342,17.8217,220000.0],["2015-03-18",17.8217,17.8302,17.6179,17.7708,60800.0],["2015-03-19",17.6731,17.8939,17.6731,17.8302,52700.0],["2015-03-20",17.8302,18.1061,17.6689,17.9703,194700.0],["2015-03-23",17.8896,18.3693,17.792,18.2165,64300.0],["2015-03-24",18.1741,18.4033,18.1443,18.3481,57100.0],["2015-03-25",18.4288,18.5901,18.1316,18.5009,88600.0],["2015-03-26",18.5646,18.7429,18.4415,18.6793,73800.0],["2015-03-27",18.6623,19.1759,18.6368,19.1335,112300.0],["2015-03-30",19.1632,19.8764,19.0486,19.6557,139600.0],["2015-03-31",19.6557,19.7533,19.5708,19.6344,150300.0],["2015-04-01",19.6387,19.7066,19.3585,19.5241,76400.0],["2015-04-02",19.5708,19.8382,19.558,19.609,69500.0],["2015-04-06",19.4774,19.7915,19.4774,19.5453,31000.0],["2015-04-07",19.592,19.7406,19.2821,19.2821,58400.0],["2015-04-08",19.2014,19.8,19.2014,19.6387,77300.0],["2015-04-09",19.7109,19.9061,19.3627,19.575,43900.0],["2015-04-10",19.6599,19.7108,19.3458,19.4009,29800.0],["2015-04-13",19.3712,19.7533,19.3458,19.6175,34100.0],["2015-04-14",19.6811,19.8127,19.4604,19.4646,80400.0],["2015-04-15",19.4901,19.8,19.4901,19.6217,63900.0],["2015-04-16",19.5198,19.7915,19.3797,19.5538,96400.0],["2015-04-17",19.4009,19.5071,18.8278,19.0231,87500.0],["2015-04-20",19.1547,19.6854,19.0231,19.5495,66700.0],["2015-04-21",19.5793,19.5793,19.1377,19.1717,48400.0],["2015-04-22",19.1759,19.4349,18.9552,19.384,48100.0],["2015-04-23",19.3882,19.6259,18.7259,19.4943,32200.0],["2015-04-24",19.4859,19.6939,19.3967,19.558,46400.0],["2015-04-27",19.5283,19.817,19.1038,19.1675,42300.0],["2015-04-28",19.2396,19.7958,19.2396,19.7406,49100.0],["2015-04-29",19.766,19.7788,19.4774,19.575,61900.0],["2015-04-30",19.3373,19.6387,19.1038,19.1844,110100.0],["2015-05-01",19.2736,19.592,19.2099,19.3925,81300.0],["2015-05-04",19.367,19.5241,19.142,19.2099,109500.0],["2015-05-05",19.2099,19.2736,18.8491,18.9594,54900.0],["2015-05-06",18.9594,19.1038,18.7429,18.8958,46600.0],["2015-05-07",18.8151,19.091,18.6326,18.6368,68600.0],["2015-05-08",18.8406,18.8958,18.7047,18.7726,55400.0],["2015-05-11",18.6962,18.9212,18.6962,18.7429,67300.0],["2015-05-12",18.6071,18.8745,18.3057,18.5476,26900.0],["2015-05-13",18.5349,18.7429,18.4373,18.6113,38000.0],["2015-05-14",18.641,19.0401,18.5307,18.934,36800.0],["2015-05-15",18.8406,18.8788,18.5179,18.6962,31600.0],["2015-05-18",18.5901,19.0868,18.5901,18.9467,56200.0],["2015-05-19",19.1165,19.5241,18.8109,19.0061,37100.0],["2015-05-20",19.0274,19.0274,18.709,18.8193,66900.0],["2015-05-21",18.7854,18.7854,18.3991,18.5349,59800.0],["2015-05-22",18.5434,18.5774,18.2717,18.3099,54400.0],["2015-05-26",18.2717,18.416,17.6349,17.7283,173600.0],["2015-05-27",17.7028,18.1443,17.6179,18.0467,117800.0],["2015-05-28",17.9533,18.1656,17.8854,18.1231,75000.0],["2015-05-29",18.0467,18.3991,17.8726,18.1443,166700.0],["2015-06-01",18.2292,18.5052,18.0637,18.3651,33700.0],["2015-06-02",18.2208,18.5986,18.2208,18.3609,39100.0],["2015-06-03",18.191,18.5137,18.191,18.4415,56200.0],["2015-06-04",18.4033,18.5137,18.2505,18.3609,47600.0],["2015-06-05",18.3396,18.4925,18.1613,18.3481,39200.0],["2015-06-08",18.3481,18.3736,18.1443,18.2208,38900.0],["2015-06-09",18.2717,18.3566,18.1274,18.242,33600.0],["2015-06-10",18.3613,18.7191,18.3442,18.6467,85600.0],["2015-06-11",18.6424,18.8597,18.6297,18.8171,44100.0],["2015-06-12",18.8171,19.1409,18.7021,18.8555,62900.0],["2015-06-15",18.7873,19.0983,18.5658,18.9023,99500.0],["2015-06-16",18.8725,19.5158,18.864,19.4519,65600.0],["2015-06-17",19.4732,19.7032,19.3965,19.5754,75200.0],["2015-06-18",19.6947,20.0738,19.4732,19.8651,64000.0],["2015-06-19",19.9247,19.9247,19.6947,19.8523,76400.0],["2015-06-22",19.8949,20.1378,19.7842,20.0781,75200.0],["2015-06-23",20.1378,20.4786,20.0185,20.436,94600.0],["2015-06-24",20.4317,20.5254,20.1931,20.3635,46700.0],["2015-06-25",20.4061,20.4956,18.9492,20.436,112300.0],["2015-06-26",20.5339,20.6405,20.3465,20.5126,150000.0],["2015-06-29",20.4274,20.4274,19.8907,19.946,53800.0],["2015-06-30",20.1591,20.2698,19.9333,20.0483,44400.0],["2015-07-01",20.125,20.3763,20.0611,20.355,82900.0],["2015-07-02",20.3678,20.3678,19.9375,20.1207,36300.0],["2015-07-06",19.9972,20.3848,19.9673,20.3422,41700.0],["2015-07-07",20.3465,20.4871,20.0909,20.3252,108400.0],["2015-07-08",20.2017,20.4317,20.0185,20.4317,100600.0],["2015-07-09",20.6234,20.6234,20.2357,20.2869,69800.0],["2015-07-10",20.3039,20.5297,20.2613,20.4445,84800.0],["2015-07-13",20.5936,20.6916,20.436,20.5893,92900.0],["2015-07-14",20.6575,20.8194,20.4658,20.6234,62500.0],["2015-07-15",20.5041,20.6745,20.4487,20.5638,50000.0],["2015-07-16",20.7427,21.0707,20.6788,20.8662,57700.0],["2015-07-17",20.9387,21.0068,20.47,20.7171,60600.0],["2015-07-20",20.7555,20.7555,20.3209,20.5041,47300.0],["2015-07-21",20.5297,20.8194,20.3763,20.3848,80500.0],["2015-07-22",20.3806,20.7129,20.3593,20.6831,73100.0],["2015-07-23",20.7384,20.7384,20.1037,20.1207,39700.0],["2015-07-24",20.0696,20.2144,19.9333,20.0355,75800.0],["2015-07-27",19.9418,20.3082,19.8864,20.1292,56600.0],["2015-07-28",20.2443,20.2443,19.8438,20.0909,56800.0],["2015-07-29",19.9972,20.0952,19.6734,19.9546,56700.0],["2015-07-30",19.8097,20.1931,19.8097,20.1718,74000.0],["2015-07-31",20.2826,21.4499,20.0739,21.3221,85500.0],["2015-08-03",21.4073,21.6203,20.5723,21.1432,90700.0],["2015-08-04",21.1687,21.5819,21.1304,21.3988,82600.0],["2015-08-05",21.5947,21.7651,21.3093,21.403,87200.0],["2015-08-06",21.403,21.403,20.7555,21.0665,121200.0],["2015-08-07",20.9728,21.0707,20.7683,20.9174,86000.0],["2015-08-10",21.092,21.271,20.9855,21.092,152000.0],["2015-08-11",21.0068,21.2752,20.9898,21.2454,60500.0],["2015-08-12",21.1645,21.1645,20.6234,20.7938,110300.0],["2015-08-13",20.7342,21.2071,20.7129,21.0665,91700.0],["2015-08-14",20.9685,21.4669,20.9642,21.4584,52300.0],["2015-08-17",21.3775,21.7694,21.2284,21.6331,65100.0],["2015-08-18",21.6586,21.8589,21.4882,21.6075,69000.0],["2015-08-19",21.4499,21.8589,21.4201,21.6544,70600.0],["2015-08-20",21.5308,21.6373,21.2837,21.4328,84800.0],["2015-08-21",21.1559,21.5479,21.0835,21.1645,136300.0],["2015-08-24",20.2485,20.6958,20.0568,20.0568,96100.0],["2015-08-25",20.6405,20.6745,19.7543,19.8182,85200.0],["2015-08-26",20.2826,20.2826,18.9747,20.0398,66800.0],["2015-08-27",20.2187,20.2187,19.7629,19.9588,87100.0],["2015-08-28",19.8438,20.0185,19.6819,19.9844,71900.0],["2015-08-31",19.8736,19.9972,19.733,19.912,88900.0],["2015-09-01",19.5754,19.7416,19.3837,19.5073,48100.0],["2015-09-02",19.716,20.1037,19.5541,19.7458,51200.0],["2015-09-03",19.8651,19.9929,19.6521,19.6734,32900.0],["2015-09-04",19.5243,19.6777,19.5243,19.5669,22600.0],["2015-09-08",19.8353,20.2315,19.7927,20.1037,42800.0],["2015-09-09",20.3003,20.3686,19.89,19.9584,91200.0],["2015-09-10",19.9541,20.1293,19.9028,19.9584,36400.0],["2015-09-11",19.8302,20.4242,19.8302,20.249,78800.0],["2015-09-14",20.3345,20.3558,20.078,20.1678,25600.0],["2015-09-15",20.1806,20.5182,20.1122,20.437,40100.0],["2015-09-16",20.484,20.7533,20.3045,20.6721,66600.0],["2015-09-17",20.7191,21.3431,20.6635,20.937,80600.0],["2015-09-18",20.6208,21.2533,20.3516,20.5695,153600.0],["2015-09-21",20.6806,21.2533,20.6806,21.1336,39500.0],["2015-09-22",20.9456,21.1336,20.9285,20.9883,71100.0],["2015-09-23",21.0653,21.2704,20.8943,21.0695,42000.0],["2015-09-24",20.9157,21.3644,20.9157,21.2661,63700.0],["2015-09-25",21.5012,21.7491,21.1977,21.4798,86500.0],["2015-09-28",21.4627,22.4371,21.2277,21.3003,78000.0],["2015-09-29",21.3217,21.4456,21.0268,21.3559,81300.0],["2015-09-30",21.5909,21.6294,21.2362,21.2533,94000.0],["2015-10-01",21.1807,21.5354,20.9157,21.3858,68300.0],["2015-10-02",21.1251,21.4627,20.8131,21.0524,76700.0],["2015-10-05",21.2448,21.5055,21.155,21.4114,150000.0],["2015-10-06",21.4456,21.4542,21.2277,21.3473,86800.0],["2015-10-07",21.3687,21.7619,21.2576,21.7234,57700.0],["2015-10-08",21.7491,22.1337,21.6294,21.8687,109400.0],["2015-10-09",21.8901,22.3089,21.8901,22.0739,67600.0],["2015-10-12",22.1679,22.544,22.1679,22.4329,55600.0],["2015-10-13",22.4072,22.8645,22.0739,22.1978,75900.0],["2015-10-14",22.1508,22.4884,21.9286,21.9286,69000.0],["2015-10-15",22.0525,22.685,21.9115,22.5653,85600.0],["2015-10-16",22.6594,22.6594,22.3474,22.5653,54800.0],["2015-10-19",22.6252,22.7577,22.5269,22.6508,64400.0],["2015-10-20",22.7064,23.4244,22.6594,23.1038,218800.0],["2015-10-21",23.1038,23.2064,22.6252,22.6423,116800.0],["2015-10-22",22.8047,23.2449,22.7149,22.9457,116400.0],["2015-10-23",23.0782,23.1209,22.8303,22.9756,89500.0],["2015-10-26",23.1124,23.3859,22.9756,23.1808,115600.0],["2015-10-27",23.1252,23.3004,22.0098,22.8389,90500.0],["2015-10-28",22.95,23.8005,22.856,23.4628,148700.0],["2015-10-29",23.3987,24.4458,22.8902,24.0526,214600.0],["2015-10-30",24.0954,24.2065,23.3047,23.3902,114600.0],["2015-11-02",23.45,23.7962,23.215,23.2919,187500.0],["2015-11-03",23.3133,23.3133,22.8987,22.997,120600.0],["2015-11-04",22.9671,23.0141,22.6508,22.903,89600.0],["2015-11-05",22.9628,23.1167,22.8089,23.0611,126200.0],["2015-11-06",23.0782,23.0953,22.9158,23.0739,120400.0],["2015-11-09",23.0782,23.0782,22.4029,22.6765,115600.0],["2015-11-10",22.6081,22.8645,22.591,22.8047,52800.0],["2015-11-11",22.8517,23.0782,22.8004,22.8645,29600.0],["2015-11-12",22.7192,22.7662,22.3517,22.3687,59400.0],["2015-11-13",22.2491,22.8773,21.8516,22.7534,82200.0],["2015-11-16",22.7534,23.0825,22.5653,22.9714,51500.0],["2015-11-17",22.9842,23.0867,22.6423,22.6508,129100.0],["2015-11-18",22.6594,22.9884,22.5482,22.9372,56800.0],["2015-11-19",22.9072,23.0397,22.732,22.8218,88200.0],["2015-11-20",22.8645,23.138,22.8602,23.0611,144600.0],["2015-11-23",23.0782,23.2705,22.9457,23.0397,144700.0],["2015-11-24",22.8859,23.0654,22.7577,22.9457,179400.0],["2015-11-25",22.9372,23.0739,22.7748,23.044,67000.0],["2015-11-27",23.0269,23.0825,22.9201,23.0696,25900.0],["2015-11-30",23.0996,23.2363,22.9201,23.0098,105400.0],["2015-12-01",23.0141,23.1423,22.7577,23.0226,69600.0],["2015-12-02",22.9713,23.0654,22.903,22.9756,95700.0],["2015-12-03",23.0013,23.2278,22.7833,22.856,138400.0],["2015-12-04",22.8517,23.4158,22.8431,23.1594,60500.0],["2015-12-07",23.138,23.3688,22.9372,23.0611,80900.0],["2015-12-08",22.8944,23.2577,22.8688,22.9799,111500.0],["2015-12-09",23.0098,23.1594,22.6893,22.7961,170000.0],["2015-12-10",22.7507,22.8007,22.3692,22.4646,112600.0],["2015-12-11",22.1375,22.5054,21.8378,21.9332,97300.0],["2015-12-14",21.9831,22.46,21.9831,22.3011,106100.0],["2015-12-15",22.4328,22.5917,22.2465,22.4055,70300.0],["2015-12-16",22.4964,22.6599,22.2284,22.4918,50200.0],["2015-12-17",22.4782,22.6417,22.292,22.3556,52800.0],["2015-12-18",22.3328,22.4328,21.9877,22.0921,375900.0],["2015-12-21",22.1966,22.5191,22.0603,22.4237,76300.0],["2015-12-22",22.4873,23.0323,22.351,23.0096,55300.0],["2015-12-23",23.1322,23.2458,23.0096,23.2094,79000.0],["2015-12-24",23.1549,23.5183,22.2647,23.3957,23500.0],["2015-12-28",23.2412,23.4002,23.1004,23.323,34300.0],["2015-12-29",23.3548,23.7545,23.3548,23.7272,34700.0],["2015-12-30",23.7136,23.9452,23.6046,23.7772,74000.0],["2015-12-31",23.7545,23.7545,23.1186,23.1186,63400.0],["2016-01-04",22.7598,23.5955,22.3374,22.6326,119900.0],["2016-01-05",22.6417,22.7325,22.2647,22.6372,164100.0],["2016-01-06",22.3646,22.7007,22.3646,22.569,60100.0],["2016-01-07",22.2284,22.4691,22.0694,22.1421,75600.0],["2016-01-08",22.2057,22.2057,21.4517,21.4744,108800.0],["2016-01-11",21.479,21.7288,21.2927,21.5743,78800.0],["2016-01-12",21.8332,22.0649,21.5789,22.0467,107000.0],["2016-01-13",22.1058,22.1058,21.488,21.806,94200.0],["2016-01-14",21.9377,22.1739,21.6834,21.9513,86000.0],["2016-01-15",21.8014,21.9422,21.3654,21.9195,103200.0],["2016-01-19",22.0285,22.3328,21.9967,22.183,72800.0],["2016-01-20",21.8923,22.2738,21.4381,22.133,150700.0],["2016-01-21",22.1239,22.2284,21.4426,21.9422,83900.0],["2016-01-22",22.1512,22.3328,21.9332,22.0467,70200.0],["2016-01-25",22.0058,22.1375,21.8332,21.8968,42500.0],["2016-01-26",22.0467,22.5327,22.0104,22.3465,61200.0],["2016-01-27",22.2738,22.4691,21.9559,22.0285,64700.0],["2016-01-28",22.0876,22.4509,22.0194,22.3419,61200.0],["2016-01-29",22.3556,23.2685,22.3556,23.1686,116100.0],["2016-02-01",22.996,23.0187,22.6644,22.8143,93400.0],["2016-02-02",22.6644,22.8461,22.5372,22.7916,37700.0],["2016-02-03",23.0232,23.0823,22.2647,22.4691,47100.0],["2016-02-04",22.3874,22.6054,22.0467,22.3011,47000.0],["2016-02-05",22.3101,22.6871,22.0785,22.1376,123500.0],["2016-02-08",21.9332,23.482,21.9332,23.1186,180100.0],["2016-02-09",22.8597,23.4002,22.8188,23.1595,77300.0],["2016-02-10",23.2549,23.6046,22.946,22.996,94700.0],["2016-02-11",22.678,22.8552,22.1784,22.6462,47900.0],["2016-02-12",22.9596,23.1459,22.5917,22.9551,58600.0],["2016-02-16",23.1141,23.1232,22.4691,22.6826,87800.0],["2016-02-17",22.8824,23.6182,22.837,23.4002,103000.0],["2016-02-18",23.3775,23.5819,23.1232,23.4229,122900.0],["2016-02-19",23.3866,23.8862,23.3866,23.7817,58000.0],["2016-02-22",23.9725,24.2723,23.9271,23.9952,84900.0],["2016-02-23",24.0179,24.1542,23.7136,23.7227,93900.0],["2016-02-24",23.7227,23.8135,23.264,23.7227,150500.0],["2016-02-25",23.9997,24.7446,23.4729,23.9861,199300.0],["2016-02-26",24.0724,24.1405,23.2912,23.5637,154400.0],["2016-02-29",23.6228,23.7,23.2549,23.3911,163700.0],["2016-03-01",23.482,23.859,23.2912,23.5864,103600.0],["2016-03-02",23.4911,23.6864,23.1867,23.4411,161600.0],["2016-03-03",23.4411,23.7318,23.2322,23.4184,93000.0],["2016-03-04",23.373,23.4184,23.0005,23.0505,149400.0],["2016-03-07",22.996,23.2776,22.787,23.1368,152400.0],["2016-03-08",22.9914,23.2322,22.8688,23.0187,60000.0],["2016-03-09",23.0777,23.2049,22.7916,23.2004,135700.0],["2016-03-10",23.3052,23.3599,23.018,23.1958,116500.0],["2016-03-11",23.3417,23.6926,23.1092,23.1593,93700.0],["2016-03-14",23.0636,23.2459,22.9497,23.132,72800.0],["2016-03-15",23.0044,23.2459,22.9314,22.9634,58100.0],["2016-03-16",22.9314,23.2596,22.9314,23.1502,66000.0],["2016-03-17",23.1366,23.3918,22.854,23.3006,82900.0],["2016-03-18",23.4191,24.0664,23.2642,23.6607,236000.0],["2016-03-21",23.5331,23.7291,23.1366,23.3371,79000.0],["2016-03-22",23.1821,23.6562,23.1821,23.4465,55500.0],["2016-03-23",23.4602,23.7564,23.1366,23.2095,113400.0],["2016-03-24",23.0636,23.287,22.9451,23.0226,48500.0],["2016-03-28",23.0864,23.2961,22.9132,23.1502,77600.0],["2016-03-29",23.1958,23.5696,23.1138,23.5194,75100.0],["2016-03-30",23.6334,23.9661,23.5194,23.9023,68500.0],["2016-03-31",23.8613,24.0436,23.7473,23.9479,71700.0],["2016-04-01",23.875,24.1667,23.8203,24.0527,76000.0],["2016-04-04",24.0254,24.2715,23.8157,23.9707,72200.0],["2016-04-05",23.8157,24.545,23.72,23.7792,81000.0],["2016-04-06",23.8339,23.8339,23.2733,23.4055,59000.0],["2016-04-07",23.3371,23.5422,22.9952,23.2505,74400.0],["2016-04-08",23.3052,23.3644,23.0636,23.2505,41400.0],["2016-04-11",23.3553,23.524,22.9907,23.0408,114900.0],["2016-04-12",23.0044,23.4966,22.7993,23.328,55800.0],["2016-04-13",23.4055,23.6516,23.2961,23.6288,66900.0],["2016-04-14",23.5878,23.7382,23.2733,23.4283,83000.0],["2016-04-15",23.3508,23.8385,23.3508,23.7291,54300.0],["2016-04-18",23.7154,23.9251,23.524,23.8886,57300.0],["2016-04-19",23.8567,23.9342,23.8066,23.875,34800.0],["2016-04-20",23.8841,24.0892,23.8339,24.0664,67300.0],["2016-04-21",24.0436,24.0801,23.5377,23.6698,139700.0],["2016-04-22",23.6106,23.957,23.6106,23.6972,88800.0],["2016-04-25",23.679,23.679,23.4192,23.4875,39600.0],["2016-04-26",23.5787,23.7017,23.2778,23.5331,77700.0],["2016-04-27",23.4009,23.6425,23.2414,23.41,84600.0],["2016-04-28",23.7838,25.0373,23.5513,24.896,208400.0],["2016-04-29",24.9279,25.1558,24.4721,24.5587,145400.0],["2016-05-02",24.6863,24.8185,24.504,24.6498,199100.0],["2016-05-03",24.5678,25.174,24.5359,25.1056,94300.0],["2016-05-04",24.9233,25.2606,24.7729,25.0874,61700.0],["2016-05-05",25.1649,25.4976,25.0281,25.0281,144900.0],["2016-05-06",24.9734,25.411,24.8504,25.2378,196400.0],["2016-05-09",25.2925,25.803,25.2925,25.7939,75700.0],["2016-05-10",25.9261,26.1995,25.7118,25.8531,51800.0],["2016-05-11",25.7802,26.236,25.6435,25.7255,81400.0],["2016-05-12",25.7848,26.1676,25.7437,26.0081,64900.0],["2016-05-13",25.9899,26.5004,25.7939,26.4821,118700.0],["2016-05-16",26.5733,27.1157,26.3545,26.3728,108700.0],["2016-05-17",26.3682,26.3727,25.6799,25.6936,123600.0],["2016-05-18",25.648,26.2406,25.3426,26.2269,163800.0],["2016-05-19",26.1722,26.1722,25.4976,25.885,106500.0],["2016-05-20",26.0582,26.8787,25.9443,26.7966,185300.0],["2016-05-23",26.9516,27.2251,26.5232,27.1203,171000.0],["2016-05-24",27.2889,27.9362,27.2889,27.4758,173900.0],["2016-05-25",27.6399,27.6399,27.3072,27.3755,116300.0],["2016-05-26",27.5031,27.6262,26.6554,27.4576,65800.0],["2016-05-27",27.5533,27.8131,27.5533,27.649,92600.0],["2016-05-31",27.7949,27.845,27.5031,27.6809,112300.0],["2016-06-01",27.6718,27.9909,27.5032,27.9863,73100.0],["2016-06-02",28.041,28.3327,27.7994,28.3145,123000.0],["2016-06-03",28.392,28.4558,27.8906,28.2871,93900.0],["2016-06-06",28.5014,29.0666,28.4011,28.9526,134700.0],["2016-06-07",28.8295,29.0802,28.7384,29.0438,111600.0],["2016-06-08",29.1535,29.5831,28.8746,29.2769,132100.0],["2016-06-09",29.2952,29.5191,29.0849,29.4734,114600.0],["2016-06-10",29.4826,29.5786,29.2586,29.4826,91400.0],["2016-06-13",29.5283,29.6974,28.7147,28.8015,161900.0],["2016-06-14",28.8472,28.9889,28.0884,28.7055,67400.0],["2016-06-15",28.7832,28.7832,28.2118,28.2393,80000.0],["2016-06-16",28.1844,28.445,27.9284,28.317,96100.0],["2016-06-17",28.3398,28.4221,27.6679,27.6953,194200.0],["2016-06-20",27.9696,28.3947,27.6908,28.1341,108800.0],["2016-06-21",28.1981,28.2758,27.933,27.933,76200.0],["2016-06-22",27.9376,28.0701,27.7136,27.7548,90000.0],["2016-06-23",28.0199,28.3398,27.8553,28.2164,108100.0],["2016-06-24",27.4256,28.3124,26.9686,27.1057,641400.0],["2016-06-27",27.0737,27.4394,26.2829,26.6806,242400.0],["2016-06-28",26.8817,27.1514,26.7492,26.964,135900.0],["2016-06-29",27.2428,27.2474,27.0965,27.1697,108700.0],["2016-06-30",27.1331,28.0062,27.0371,27.9833,158400.0],["2016-07-01",27.9056,28.0381,27.6085,27.741,61200.0],["2016-07-05",27.8187,28.0473,27.5399,27.8827,141000.0],["2016-07-06",27.7913,27.9742,27.7182,27.7959,47200.0],["2016-07-07",27.837,27.9147,27.2519,27.5125,65000.0],["2016-07-08",27.5536,27.8827,26.7903,27.8325,73400.0],["2016-07-11",27.9467,28.3764,27.933,28.285,77900.0],["2016-07-12",28.5821,28.7101,28.2896,28.5821,169900.0],["2016-07-13",28.5729,28.7466,28.2301,28.3353,85900.0],["2016-07-14",28.5638,28.5638,28.0839,28.1113,71300.0],["2016-07-15",28.1021,28.1479,27.7959,28.0016,93500.0],["2016-07-18",28.1616,28.8381,27.9833,28.0199,124500.0],["2016-07-19",28.0199,28.1707,27.901,27.9833,53100.0],["2016-07-20",28.125,28.3124,27.8965,27.9559,72200.0],["2016-07-21",27.9102,28.093,27.741,28.0153,52700.0],["2016-07-22",28.1113,28.7878,27.9285,28.5821,84500.0],["2016-07-25",28.6187,28.6187,27.9604,28.0976,64200.0],["2016-07-26",28.2301,28.4404,28.1433,28.3216,50300.0],["2016-07-27",28.3536,28.7421,28.3307,28.5821,64100.0],["2016-07-28",28.6552,28.7009,28.1844,28.1936,82400.0],["2016-07-29",27.4302,27.5628,26.1823,26.7537,329200.0],["2016-08-01",26.2463,26.3332,25.2864,25.3961,286200.0],["2016-08-02",25.3047,25.6567,25.2636,25.5333,212300.0],["2016-08-03",25.4281,25.8944,25.3824,25.6567,126200.0],["2016-08-04",25.5973,25.9218,25.5379,25.7801,75600.0],["2016-08-05",25.7573,26.1366,25.6704,25.9127,90400.0],["2016-08-08",25.8212,26.1412,25.7481,26.0544,102900.0],["2016-08-09",25.9538,26.388,25.9538,26.3149,137500.0],["2016-08-10",26.4017,26.4337,26.2555,26.3926,76300.0],["2016-08-11",26.5115,26.7354,26.4749,26.6623,84500.0],["2016-08-12",26.74,26.74,26.5572,26.6669,51700.0],["2016-08-15",26.6806,26.6989,26.4795,26.6806,146000.0],["2016-08-16",26.6714,26.9274,26.6714,26.7491,127600.0],["2016-08-17",26.7491,27.1011,26.74,26.9868,89100.0],["2016-08-18",27.0371,27.1011,26.9046,27.0325,106000.0],["2016-08-19",26.9914,27.0691,26.5572,26.7948,50900.0],["2016-08-22",26.8406,27.0234,26.5252,26.8543,43800.0],["2016-08-23",26.9914,27.0097,26.7263,26.7537,34200.0],["2016-08-24",26.6897,26.8954,26.5755,26.7354,58000.0],["2016-08-25",26.7354,27.1102,26.6303,27.0508,100000.0],["2016-08-26",27.0828,27.3068,26.772,26.9686,46300.0],["2016-08-29",27.0051,27.3159,26.9457,27.0371,56500.0],["2016-08-30",26.9411,27.1011,26.7811,27.0783,65900.0],["2016-08-31",27.0965,27.5125,26.9366,27.4302,160900.0],["2016-09-01",27.5399,27.5399,26.996,27.3251,70400.0],["2016-09-02",27.4896,28.0564,26.8726,27.7548,104400.0],["2016-09-06",27.8233,27.8736,27.6679,27.8507,58500.0],["2016-09-07",27.9653,28.0341,27.6674,27.9974,76600.0],["2016-09-08",27.9012,28.0616,27.8141,27.9929,63000.0],["2016-09-09",27.9654,28.0479,27.5527,27.5619,84400.0],["2016-09-12",27.4015,27.4427,26.9659,27.374,99800.0],["2016-09-13",27.1264,27.1493,26.8055,26.9018,77700.0],["2016-09-14",26.9843,27.0301,26.3883,26.4066,73500.0],["2016-09-15",26.4479,26.723,26.2737,26.5533,45700.0],["2016-09-16",26.6083,26.8788,26.072,26.2003,137000.0],["2016-09-19",26.1591,26.3333,26.0674,26.3012,55500.0],["2016-09-20",26.37,26.4387,26.2095,26.2232,43500.0],["2016-09-21",26.3241,26.5946,26.2691,26.5579,77200.0],["2016-09-22",26.7184,27.3098,26.6358,27.2914,51500.0],["2016-09-23",27.0989,27.186,26.9659,27.0118,77200.0],["2016-09-26",26.8972,27.053,26.8009,26.8192,105700.0],["2016-09-27",26.8697,27.0301,26.6129,26.9476,106700.0],["2016-09-28",26.998,27.2502,26.9063,27.241,151200.0],["2016-09-29",27.2685,27.2685,26.8788,26.9247,53500.0],["2016-09-30",26.998,27.2181,26.7826,26.9476,122000.0],["2016-10-03",26.9705,26.9934,26.645,26.8788,101200.0],["2016-10-04",26.8788,26.8788,26.6496,26.8284,91400.0],["2016-10-05",26.9659,27.0301,26.8513,26.9568,104100.0],["2016-10-06",27.0393,27.0393,26.6496,26.9247,99300.0],["2016-10-07",27.0118,27.5436,26.9522,27.484,106000.0],["2016-10-10",27.3419,27.7728,27.3419,27.6444,91300.0],["2016-10-11",27.6674,27.727,27.4106,27.5252,87400.0],["2016-10-12",27.4611,27.782,26.4204,27.6628,75400.0],["2016-10-13",27.484,27.727,25.288,27.4106,53200.0],["2016-10-14",27.5573,27.5573,27.076,27.1585,62400.0],["2016-10-17",27.0255,27.3006,27.0026,27.1631,60200.0],["2016-10-18",27.4611,27.484,26.8422,26.9338,84000.0],["2016-10-19",26.8651,26.9109,26.6817,26.7734,52300.0],["2016-10-20",26.7963,26.7963,25.7189,25.7419,147300.0],["2016-10-21",25.6273,25.7419,25.2605,25.5127,62800.0],["2016-10-24",25.6731,25.994,25.5127,25.6731,66500.0],["2016-10-25",25.7648,25.8106,25.5585,25.6731,67800.0],["2016-10-26",25.6731,25.6777,24.9396,24.9854,114000.0],["2016-10-27",26.4754,27.9883,26.1774,26.3149,178300.0],["2016-10-28",26.2233,26.2233,25.2147,25.5356,75000.0],["2016-10-31",25.6731,25.8748,25.3935,25.4897,153300.0],["2016-11-01",25.4439,25.5952,24.8937,24.9167,120400.0],["2016-11-02",24.9854,25.1688,24.8708,24.8937,147100.0],["2016-11-03",25.0313,25.0771,24.5728,24.5728,59300.0],["2016-11-04",24.4811,25.3064,24.4582,25.1459,181300.0],["2016-11-07",25.5356,25.5356,24.9396,25.1917,104200.0],["2016-11-08",25.3064,26.2691,25.3064,25.6731,49500.0],["2016-11-09",25.7648,26.3837,25.1917,26.3608,85800.0],["2016-11-10",26.7275,27.2548,26.4983,27.0943,164300.0],["2016-11-11",27.0485,28.7676,27.0485,28.6072,139300.0],["2016-11-14",28.6301,29.0427,28.3229,28.5843,125900.0],["2016-11-15",28.4009,28.7218,28.1258,28.6989,56500.0],["2016-11-16",28.6989,29.3407,28.5155,29.2948,106700.0],["2016-11-17",29.4553,29.6387,29.1344,29.3407,86000.0],["2016-11-18",29.4782,29.5011,29.2032,29.2948,135400.0],["2016-11-21",29.4095,29.4553,29.0886,29.2719,100200.0],["2016-11-22",29.4095,29.4095,29.1344,29.2948,145300.0],["2016-11-23",29.3178,29.4782,29.1344,29.2719,133700.0],["2016-11-25",29.3636,29.8221,29.2032,29.7762,41400.0],["2016-11-28",29.7533,30.1201,29.4324,29.6845,77700.0],["2016-11-29",29.8679,30.0513,29.7762,29.9825,110800.0],["2016-11-30",30.1659,30.2347,29.0656,29.1344,106200.0],["2016-12-01",29.3636,29.7075,29.3636,29.5699,81400.0],["2016-12-02",29.5012,29.9367,28.9052,28.9281,76400.0],["2016-12-05",29.1344,29.6158,29.0427,29.5929,87800.0],["2016-12-06",29.7991,30.0054,29.5241,29.9367,85300.0],["2016-12-07",30.0055,30.0284,29.6387,29.7075,81500.0],["2016-12-08",29.8221,30.2576,29.5241,29.9825,179400.0],["2016-12-09",30.1659,30.1888,29.9138,30.0284,121300.0],["2016-12-12",30.2118,30.3951,29.7991,30.3493,175200.0],["2016-12-13",30.6297,30.7264,29.977,30.1704,129100.0],["2016-12-14",30.0495,30.3638,29.7111,29.7594,88200.0],["2016-12-15",29.8319,30.122,29.6821,30.122,172500.0],["2016-12-16",30.0253,30.2187,29.5418,29.566,361900.0],["2016-12-19",29.6869,29.9045,29.4693,29.6869,176900.0],["2016-12-20",29.8803,30.0737,29.6385,29.9045,146600.0],["2016-12-21",30.0737,30.4605,29.977,30.1704,95700.0],["2016-12-22",30.2671,30.6055,30.122,30.4121,84100.0],["2016-12-23",30.388,30.4363,29.977,30.3396,55700.0],["2016-12-27",30.3396,30.7022,30.1704,30.6055,47600.0],["2016-12-28",30.6055,30.7989,30.2671,30.4363,42600.0],["2016-12-29",30.4363,30.6781,30.388,30.6539,40200.0],["2016-12-30",30.7506,30.7506,30.0737,30.1462,90000.0],["2017-01-03",30.4605,30.6055,29.7062,30.4847,86500.0],["2017-01-04",30.6297,30.9923,30.4121,30.6055,87300.0],["2017-01-05",30.5814,30.6781,30.0495,30.3638,85300.0],["2017-01-06",30.5814,30.944,30.122,30.4605,53800.0],["2017-01-09",30.4363,30.6297,29.9045,29.9528,54800.0],["2017-01-10",30.1704,31.0649,30.1462,30.8473,100600.0],["2017-01-11",30.8231,31.4517,30.7264,31.4033,98500.0],["2017-01-12",31.2824,31.355,30.8956,31.2099,98900.0],["2017-01-13",31.355,31.6209,31.1616,31.1857,67800.0],["2017-01-17",30.9682,31.2099,30.7748,30.8715,54100.0],["2017-01-18",30.9682,31.2099,30.6781,31.2099,71800.0],["2017-01-19",31.2341,31.2341,30.6539,30.6539,58600.0],["2017-01-20",30.6297,31.1616,30.2429,30.533,117900.0],["2017-01-23",30.5088,30.9682,30.5088,30.8956,55200.0],["2017-01-24",30.9198,31.1132,30.7022,30.7506,89500.0],["2017-01-25",30.8715,31.4033,30.8715,31.1857,51900.0],["2017-01-26",31.1616,31.2583,30.8956,31.1616,35300.0],["2017-01-27",31.1616,31.2099,30.8473,31.1374,35400.0],["2017-01-30",31.0649,31.0649,30.533,30.6539,68300.0],["2017-01-31",30.6055,30.6055,30.2913,30.4847,65200.0],["2017-02-01",30.6055,30.944,30.5814,30.944,62700.0],["2017-02-02",30.7506,31.2099,30.7264,30.944,53600.0],["2017-02-03",31.1857,31.4275,31.1857,31.355,45400.0],["2017-02-06",31.1857,31.4275,30.6297,31.0165,36700.0],["2017-02-07",31.0407,31.0649,30.6781,30.7022,42400.0],["2017-02-08",30.6781,30.6781,30.2671,30.4605,49700.0],["2017-02-09",30.4847,30.9923,30.4121,30.8231,73400.0],["2017-02-10",30.9682,31.2341,30.8715,31.1857,39600.0],["2017-02-13",31.2341,31.4275,30.9198,31.3066,58700.0],["2017-02-14",31.2099,31.4275,31.1132,31.3066,56600.0],["2017-02-15",31.3066,31.3308,30.9923,31.3066,30600.0],["2017-02-16",31.3066,31.8868,31.3066,31.6209,68200.0],["2017-02-17",31.6934,31.6934,31.3066,31.5484,61800.0],["2017-02-21",31.6209,31.6209,31.3308,31.5725,61100.0],["2017-02-22",31.4758,32.2494,31.4758,31.9352,59500.0],["2017-02-23",32.0319,33.5549,32.0174,32.8055,112700.0],["2017-02-24",32.7088,32.8296,31.6934,31.7659,78200.0],["2017-02-27",31.8143,31.8143,31.1132,31.3066,88300.0],["2017-02-28",31.1374,31.2824,30.9198,31.089,63600.0],["2017-03-01",31.5,31.7176,31.2002,31.5725,78500.0],["2017-03-02",31.6934,31.6934,31.2825,31.4759,34700.0],["2017-03-03",31.5484,32.1286,31.1858,31.4759,46900.0],["2017-03-06",31.4033,31.4033,31.0165,31.089,41900.0],["2017-03-07",31.0649,31.4275,30.8715,31.1132,40800.0],["2017-03-08",31.3072,31.3557,30.7252,30.7737,45400.0],["2017-03-09",30.895,31.1617,30.8465,30.9677,46000.0],["2017-03-10",31.1617,31.2102,30.895,31.1132,56400.0],["2017-03-13",31.1375,31.5012,31.1132,31.1617,46600.0],["2017-03-14",31.1375,31.4527,31.0065,31.3072,29900.0],["2017-03-15",31.3557,32.0832,31.3557,32.0347,53800.0],["2017-03-16",32.0347,32.2287,31.5982,31.6225,70100.0],["2017-03-17",31.6225,32.3742,31.5255,32.2287,212900.0],["2017-03-20",32.253,32.4227,31.9377,32.1802,74400.0],["2017-03-21",32.2772,32.2772,30.8465,30.8707,89900.0],["2017-03-22",30.8707,31.3072,30.313,30.41,95600.0],["2017-03-23",30.3857,31.0405,30.2644,30.9192,72300.0],["2017-03-24",30.9435,31.2587,30.7737,30.9192,77700.0],["2017-03-27",30.5555,31.0647,30.4827,30.8707,44800.0],["2017-03-28",30.8222,31.0065,30.2645,30.895,84400.0],["2017-03-29",30.8465,30.9192,30.604,30.8707,77300.0],["2017-03-30",30.8707,31.4042,30.604,31.3557,87900.0],["2017-03-31",31.3315,31.6467,31.186,31.477,95700.0],["2017-04-03",31.477,31.5012,30.507,30.5797,73300.0],["2017-04-04",30.4585,30.8465,30.3809,30.6282,74800.0],["2017-04-05",30.701,31.089,29.6824,29.7309,81200.0],["2017-04-06",29.6582,29.7067,29.1247,29.3672,141300.0],["2017-04-07",29.2944,29.7794,29.1974,29.7067,118300.0],["2017-04-10",29.6097,30.5555,29.6097,30.4342,98800.0],["2017-04-11",30.4099,31.2102,29.8522,31.1617,83700.0],["2017-04-12",31.2102,31.2102,30.7737,31.0162,92600.0],["2017-04-13",30.992,31.089,30.7495,30.895,91900.0],["2017-04-17",30.992,31.4527,30.9192,31.38,50300.0],["2017-04-18",31.283,31.283,30.8222,31.1375,47900.0],["2017-04-19",31.1132,31.574,30.9435,31.2587,66200.0],["2017-04-20",31.3315,31.671,31.186,31.5497,55100.0],["2017-04-21",31.5982,31.9135,31.4527,31.5497,81900.0],["2017-04-24",31.962,32.2287,31.671,31.6952,65200.0],["2017-04-25",31.962,32.1802,31.9135,32.0347,63400.0],["2017-04-26",32.1075,32.6167,31.9135,32.1317,87400.0],["2017-04-27",31.0405,31.5982,28.0722,28.2759,530800.0],["2017-04-28",28.3487,28.6154,27.8637,27.9122,181600.0],["2017-05-01",27.9849,28.1692,27.7424,28.1304,242700.0],["2017-05-02",28.2032,28.3244,27.3447,27.5969,113600.0],["2017-05-03",27.5484,27.6454,27.0391,27.5242,179100.0],["2017-05-04",27.6212,27.7424,27.1119,27.2332,164600.0],["2017-05-05",27.2817,27.3302,27.1119,27.1119,127400.0],["2017-05-08",27.0392,27.3059,26.9664,27.1604,114100.0],["2017-05-09",27.1604,27.1847,26.5541,26.6511,82500.0],["2017-05-10",26.6269,26.6657,25.9479,25.9964,120000.0],["2017-05-11",25.8751,25.9236,25.3416,25.6326,103700.0],["2017-05-12",25.5356,25.7296,24.8712,25.2446,162100.0],["2017-05-15",25.3901,25.7539,25.0264,25.0749,139700.0],["2017-05-16",25.0506,25.5599,24.8324,25.5599,154700.0],["2017-05-17",25.2446,25.4629,25.1864,25.2446,92000.0],["2017-05-18",25.2689,25.4629,25.0749,25.1476,167700.0],["2017-05-19",25.0991,25.4629,25.0264,25.1961,286700.0],["2017-05-22",25.2931,25.4677,25.0506,25.0749,118600.0],["2017-05-23",25.2204,25.2689,24.8566,25.1719,82900.0],["2017-05-24",25.2446,25.3901,25.0506,25.1476,55900.0],["2017-05-25",25.2446,25.2931,25.0506,25.2931,48600.0],["2017-05-26",25.3174,25.3416,25.0749,25.2931,44800.0],["2017-05-30",25.1719,25.2204,24.8809,25.0021,58700.0],["2017-05-31",25.0991,25.1961,24.8324,25.1234,62100.0],["2017-06-01",25.2689,25.8994,25.1573,25.8751,87500.0],["2017-06-02",25.8994,26.3504,25.8509,26.0691,89600.0],["2017-06-05",26.0691,26.1904,25.8266,25.8266,83900.0],["2017-06-06",25.8024,25.8509,25.3901,25.5841,103700.0],["2017-06-07",25.6085,25.9249,25.3894,25.7302,92600.0],["2017-06-08",25.8032,26.0953,25.6231,25.9249,69600.0],["2017-06-09",26.0466,26.5335,25.9006,26.3874,133100.0],["2017-06-12",26.4361,27.1421,26.3388,26.7282,129100.0],["2017-06-13",26.7769,26.8256,26.3534,26.7185,135000.0],["2017-06-14",26.7039,27.2151,26.5822,27.1664,150300.0],["2017-06-15",26.85,27.7506,26.85,27.6776,122100.0],["2017-06-16",27.3855,28.1644,27.3855,28.1158,278600.0],["2017-06-19",28.3349,28.3592,27.848,28.0184,170000.0],["2017-06-20",28.0184,28.0427,26.923,27.069,91000.0],["2017-06-21",27.1421,27.1421,26.7039,27.0204,99400.0],["2017-06-22",26.8256,27.2881,26.7672,27.2151,108200.0],["2017-06-23",27.3368,27.3368,26.9473,27.2151,570300.0],["2017-06-26",27.2151,27.4342,27.0204,27.1664,51600.0],["2017-06-27",27.2151,27.2638,26.9473,27.0934,69900.0],["2017-06-28",27.2638,27.6776,27.2638,27.6533,48400.0],["2017-06-29",27.7506,27.8237,27.4585,27.775,45700.0],["2017-06-30",27.8723,27.8723,27.5072,27.7263,71300.0],["2017-07-03",27.848,28.2131,27.7993,27.9697,37600.0],["2017-07-05",27.9941,27.9941,27.1177,27.7993,118600.0],["2017-07-06",27.6046,27.848,26.7769,26.8013,155300.0],["2017-07-07",26.9473,27.3125,26.6309,27.2881,47300.0],["2017-07-10",27.0934,27.1177,26.6552,27.0204,104600.0],["2017-07-11",26.8986,27.0934,26.5822,26.8013,68100.0],["2017-07-12",26.85,27.2151,26.8256,27.1664,78200.0],["2017-07-13",27.1421,27.7019,26.9473,27.2151,53300.0],["2017-07-14",27.1177,28.0427,26.8986,26.923,73600.0],["2017-07-17",26.8013,27.1177,26.4848,27.1177,148600.0],["2017-07-18",26.923,27.3125,26.3874,27.0447,164500.0],["2017-07-19",27.0447,27.6289,27.0447,27.6046,71200.0],["2017-07-20",27.5072,27.848,27.3368,27.7993,67800.0],["2017-07-21",28.0184,28.0184,27.6046,27.6776,88600.0],["2017-07-24",27.6533,27.921,24.9756,27.5802,70400.0],["2017-07-25",27.6533,28.627,27.5802,28.5539,104900.0],["2017-07-26",28.5296,28.5296,27.8967,27.921,98900.0],["2017-07-27",27.9697,28.1401,27.6046,28.1158,73600.0],["2017-07-28",29.2355,29.9415,28.1401,28.7243,102200.0],["2017-07-31",28.8217,28.8217,27.9454,28.1158,80700.0],["2017-08-01",28.1645,28.4322,27.5218,28.2618,116800.0],["2017-08-02",28.1644,28.2375,27.3611,27.8723,83500.0],["2017-08-03",27.8237,28.0427,27.5315,27.6533,76800.0],["2017-08-04",27.6776,28.0914,27.4829,28.0671,49400.0],["2017-08-07",27.9941,27.9941,27.4342,27.6046,53700.0],["2017-08-08",27.5315,28.0914,27.5072,27.6289,50000.0],["2017-08-09",27.4098,27.8237,27.1664,27.775,54000.0],["2017-08-10",27.5802,27.921,27.4829,27.8723,43100.0],["2017-08-11",28.0671,28.0671,27.4342,27.5315,68800.0],["2017-08-14",27.7993,27.848,27.5315,27.8237,43800.0],["2017-08-15",27.8236,27.848,27.6046,27.6289,45800.0],["2017-08-16",27.5802,27.7263,27.4342,27.4829,41700.0],["2017-08-17",27.2881,27.4098,26.923,26.9717,54500.0],["2017-08-18",26.923,27.0934,26.9132,26.996,48500.0],["2017-08-21",26.8986,26.923,26.5335,26.7282,75800.0],["2017-08-22",26.7769,26.923,26.6552,26.6795,35900.0],["2017-08-23",26.5092,26.8013,26.4605,26.5335,102800.0],["2017-08-24",26.5822,26.7185,26.4848,26.6309,36500.0],["2017-08-25",26.6309,26.6795,26.217,26.2901,95900.0],["2017-08-28",26.2901,26.3874,25.8762,25.9736,59000.0],["2017-08-29",25.8276,25.8276,25.4381,25.7789,87800.0],["2017-08-30",25.6572,25.9493,25.6572,25.8763,47600.0],["2017-08-31",25.9006,26.217,25.8276,26.1927,66300.0],["2017-09-01",26.1684,26.6796,26.1684,26.6552,54900.0],["2017-09-05",26.5335,26.5335,25.4868,25.5355,110300.0],["2017-09-06",25.5354,25.9736,25.4624,25.8032,91900.0],["2017-09-07",25.681,25.7299,25.1923,25.6566,66200.0],["2017-09-08",25.6077,26.4385,25.3878,26.4141,56700.0],["2017-09-11",26.7806,27.2937,26.6829,27.0005,78200.0],["2017-09-12",26.9028,27.4892,26.8539,27.4892,50900.0],["2017-09-13",27.367,27.9291,27.0738,27.7824,62600.0],["2017-09-14",27.6358,27.8069,27.2937,27.6358,72800.0],["2017-09-15",27.6603,28.6621,27.6603,28.5155,173100.0],["2017-09-18",28.4422,28.4422,27.4648,27.6603,161700.0],["2017-09-19",27.5381,28.0024,27.4404,27.4648,65500.0],["2017-09-20",27.367,27.8802,26.9517,27.8069,74800.0],["2017-09-21",27.6603,28.1734,27.6603,28.0268,53100.0],["2017-09-22",27.8557,28.4666,27.8313,28.0268,88300.0],["2017-09-25",27.9046,27.9779,27.5283,27.6358,86800.0],["2017-09-26",27.6603,27.6603,27.3328,27.3426,54800.0],["2017-09-27",27.3915,28.2467,27.2204,28.149,164100.0],["2017-09-28",28.1001,28.32,27.8802,28.32,55100.0],["2017-09-29",28.2956,28.4666,28.0512,28.4422,111700.0],["2017-10-02",28.4177,28.7843,28.2223,28.7354,105500.0],["2017-10-03",28.7354,28.7843,28.491,28.7354,127000.0],["2017-10-04",28.6132,29.0042,28.4422,28.7354,168000.0],["2017-10-05",28.7843,28.9797,28.5644,28.9309,66300.0],["2017-10-06",28.882,29.273,28.882,29.1508,59400.0],["2017-10-09",29.1508,29.3218,28.9064,28.9309,58200.0],["2017-10-10",28.9797,29.3707,28.9797,29.2241,82900.0],["2017-10-11",29.0286,29.444,29.0286,29.2974,92600.0],["2017-10-12",29.273,29.5075,28.8331,29.0775,67900.0],["2017-10-13",29.0531,29.2974,28.9064,29.0775,70000.0],["2017-10-16",29.1997,29.3707,28.9553,29.0042,66300.0],["2017-10-17",28.9797,29.1019,28.8087,28.882,69500.0],["2017-10-18",28.9064,29.1752,28.8087,29.1019,60700.0],["2017-10-19",28.9553,29.1752,28.9553,29.1508,36700.0],["2017-10-20",29.3951,29.444,29.0531,29.1997,58000.0],["2017-10-23",29.2241,29.3707,29.0775,29.2974,50100.0],["2017-10-24",29.3707,29.444,29.0775,29.2241,72500.0],["2017-10-25",29.1997,29.444,28.7843,29.2241,57800.0],["2017-10-26",29.3951,31.0567,29.1997,30.8857,132700.0],["2017-10-27",31.0079,31.4721,30.8612,31.3499,94700.0],["2017-10-30",31.3255,31.521,30.6902,30.9834,76800.0],["2017-10-31",30.959,31.7898,30.959,31.6187,90700.0],["2017-11-01",31.7653,31.9608,31.2278,31.5698,75300.0],["2017-11-02",31.5454,32.4495,31.5454,32.2296,122600.0],["2017-11-03",32.2785,32.3273,31.9608,32.254,145800.0],["2017-11-06",32.254,33.0848,32.254,32.8405,93100.0],["2017-11-07",33.0115,33.0115,32.4837,32.816,103400.0],["2017-11-08",32.7427,32.7916,32.3762,32.5228,61300.0],["2017-11-09",32.4984,32.6205,31.692,31.7165,112100.0],["2017-11-10",31.7165,31.7898,31.1789,31.2522,115900.0],["2017-11-13",30.9834,31.13,30.6902,30.7879,136300.0],["2017-11-14",30.5924,31.13,30.5827,30.9834,72000.0],["2017-11-15",30.7879,31.6676,30.7879,31.0958,64900.0],["2017-11-16",31.1056,31.4232,31.1056,31.2766,63000.0],["2017-11-17",31.2033,31.7409,31.2033,31.4721,51200.0],["2017-11-20",31.4721,31.7653,31.3011,31.4477,69400.0],["2017-11-21",31.692,32.1074,31.5943,31.9364,115900.0],["2017-11-22",31.9364,32.1807,31.8142,31.9608,48100.0],["2017-11-24",32.1318,32.3029,31.521,31.5943,51900.0],["2017-11-27",31.5698,31.9852,31.4965,31.6187,68800.0],["2017-11-28",31.5698,32.4984,31.5454,32.4006,75300.0],["2017-11-29",32.4495,33.1434,32.2785,32.7427,62900.0],["2017-11-30",32.8893,32.9138,31.9119,32.083,79500.0],["2017-12-01",32.0097,32.2785,31.0567,32.2296,85000.0],["2017-12-04",32.5717,32.6938,32.0097,32.5961,192100.0],["2017-12-05",32.6205,32.6205,32.083,32.4006,101800.0],["2017-12-06",32.3273,32.6694,32.2149,32.4006,81400.0],["2017-12-07",32.4495,32.5228,32.1074,32.3762,55300.0],["2017-12-08",32.4006,32.7085,32.3518,32.6694,78600.0],["2017-12-11",32.6694,32.6939,31.692,32.2785,144800.0],["2017-12-12",32.3029,32.9626,32.1563,32.6694,308200.0],["2017-12-13",32.7212,32.7625,31.7382,31.9193,140000.0],["2017-12-14",31.9451,32.0486,31.402,31.4796,56400.0],["2017-12-15",31.4795,32.1521,31.4795,31.8934,406500.0],["2017-12-18",32.1521,32.9798,32.1521,32.3331,166400.0],["2017-12-19",32.3332,32.359,31.4278,31.6865,100100.0],["2017-12-20",31.79,31.971,31.4175,31.5054,69500.0],["2017-12-21",31.4796,31.6606,31.2209,31.4278,79500.0],["2017-12-22",31.5313,31.8676,30.9881,31.0398,83100.0],["2017-12-26",31.0657,31.8417,31.0657,31.4537,88500.0],["2017-12-27",31.5572,31.7899,31.4537,31.6089,51200.0],["2017-12-28",31.6348,31.8675,31.583,31.7382,48700.0],["2017-12-29",31.7382,32.0228,31.7382,31.8676,64400.0],["2018-01-02",32.0486,32.0486,30.807,30.9363,58100.0],["2018-01-03",30.8329,31.0139,30.5225,30.8329,87500.0],["2018-01-04",30.9881,32.0227,30.9881,31.6348,147200.0],["2018-01-05",31.8158,31.971,31.5572,31.7641,101000.0],["2018-01-08",31.7641,31.7641,31.0915,31.1433,114700.0],["2018-01-09",31.2209,31.4537,30.1862,30.8846,80200.0],["2018-01-10",30.8329,31.1691,30.8329,31.1433,35800.0],["2018-01-11",31.1692,31.7641,30.8846,31.583,144700.0],["2018-01-12",31.5054,31.6347,31.2985,31.3502,114900.0],["2018-01-16",31.4537,31.9451,31.4537,31.7382,93000.0],["2018-01-17",31.8676,32.3849,31.8055,32.2297,53600.0],["2018-01-18",32.2297,32.359,31.7641,31.7641,72000.0],["2018-01-19",31.6347,32.1417,31.5313,32.0745,32100.0],["2018-01-22",32.0486,32.3332,31.8934,32.2814,36500.0],["2018-01-23",32.2297,32.7987,32.1521,32.5401,44700.0],["2018-01-24",32.6953,32.6953,31.7899,32.0486,53000.0],["2018-01-25",32.2038,32.3331,31.8934,32.3331,56300.0],["2018-01-26",32.3332,32.6435,31.8676,31.971,36900.0],["2018-01-29",31.8417,31.971,31.5571,31.7382,27700.0],["2018-01-30",31.6606,31.8934,31.4537,31.5572,98000.0],["2018-01-31",31.6089,31.79,31.0398,31.4278,138100.0],["2018-02-01",31.2985,31.7537,31.0916,31.5313,61200.0],["2018-02-02",31.2985,31.7537,31.2726,31.5572,44500.0],["2018-02-05",31.3502,31.6865,30.3932,30.5225,137900.0],["2018-02-06",30.0569,30.6777,29.3068,30.3673,120700.0],["2018-02-07",30.1604,30.8329,29.6948,30.5484,91200.0],["2018-02-08",30.5742,30.7812,29.643,29.643,59500.0],["2018-02-09",29.85,30.2638,29.3326,29.9534,96500.0],["2018-02-12",29.9793,30.238,29.5396,29.9017,60800.0],["2018-02-13",29.7465,29.9948,29.643,29.9276,39400.0],["2018-02-14",29.7206,30.419,29.1567,30.3932,46200.0],["2018-02-15",30.3932,30.6518,29.5913,30.2638,69600.0],["2018-02-16",30.238,30.3414,29.9017,30.2121,39500.0],["2018-02-20",30.0052,30.3414,29.85,30.031,82000.0],["2018-02-21",30.031,30.6001,29.8241,30.0569,46300.0],["2018-02-22",30.0052,30.5484,29.5913,30.1086,63200.0],["2018-02-23",30.2638,30.2897,29.5034,30.1345,44800.0],["2018-02-26",30.0828,30.6001,29.8758,30.6001,37200.0],["2018-02-27",29.4878,30.2897,27.4444,29.8758,195500.0],["2018-02-28",29.85,29.85,28.6601,28.9705,166400.0],["2018-03-01",28.9446,29.4102,28.686,29.0481,102500.0],["2018-03-02",28.8153,29.1257,28.5566,28.7636,84400.0],["2018-03-05",28.5566,29.0481,28.2462,28.8153,157700.0],["2018-03-06",28.8153,29.1516,27.91,29.1516,151200.0],["2018-03-07",28.8929,29.3068,28.8929,29.2292,65900.0],["2018-03-08",29.3174,29.707,29.0837,29.2655,55500.0],["2018-03-09",29.3434,29.8887,29.1616,29.6291,72800.0],["2018-03-12",29.5771,29.8368,29.4733,29.4992,72300.0],["2018-03-13",29.5252,29.707,29.1617,29.2915,147500.0],["2018-03-14",29.2915,29.6031,28.7721,28.902,172600.0],["2018-03-15",28.9279,29.1357,28.7721,29.0318,52600.0],["2018-03-16",29.0837,29.5771,29.0837,29.2655,261100.0],["2018-03-19",29.0318,29.0318,28.071,28.1489,236400.0],["2018-03-20",28.2787,29.0837,28.2008,28.902,142000.0],["2018-03-21",28.85,29.1357,28.5644,28.5644,52200.0],["2018-03-22",28.3826,28.7721,27.9671,27.9931,85900.0],["2018-03-23",28.071,28.2008,27.3439,27.3699,59800.0],["2018-03-26",27.6815,28.097,27.6036,28.045,96000.0],["2018-03-27",28.045,28.4865,27.7075,28.0191,99500.0],["2018-03-28",28.045,28.7721,28.045,28.6163,85000.0],["2018-03-29",28.7202,29.5512,28.6942,28.6942,158900.0],["2018-04-02",28.6942,29.0837,28.1229,28.3826,109400.0],["2018-04-03",28.4346,28.8241,28.3047,28.7721,86100.0],["2018-04-04",28.4346,28.6942,28.4086,28.5644,135200.0],["2018-04-05",28.6942,28.6942,27.8633,28.3047,155300.0],["2018-04-06",28.1749,28.7202,27.24,27.3958,150200.0],["2018-04-09",27.5776,27.5776,27.0063,27.0063,137200.0],["2018-04-10",27.266,27.8633,27.1881,27.7854,109700.0],["2018-04-11",27.7075,27.9152,27.4218,27.8633,63100.0],["2018-04-12",27.9412,28.2788,27.8633,28.2528,36400.0],["2018-04-13",28.3307,28.3567,28.123,28.2528,72200.0],["2018-04-16",28.3047,28.876,28.2268,28.7202,46400.0],["2018-04-17",28.8241,29.1097,28.6942,28.876,56900.0],["2018-04-18",28.902,29.2915,28.8241,28.876,150300.0],["2018-04-19",28.85,28.9539,28.5904,28.876,48000.0],["2018-04-20",28.85,29.0578,28.7981,28.9279,42000.0],["2018-04-23",29.0318,29.2396,28.9279,29.1876,25200.0],["2018-04-24",29.2395,29.3954,28.9279,29.3694,46900.0],["2018-04-25",29.3434,29.6031,29.0837,29.3175,42800.0],["2018-04-26",32.1999,32.1999,29.707,31.8623,201700.0],["2018-04-27",31.9921,32.1739,31.1352,31.6545,183700.0],["2018-04-30",31.7844,31.7844,30.3042,30.7976,88100.0],["2018-05-01",30.7457,30.995,29.8887,30.8495,149700.0],["2018-05-02",30.8236,31.1092,29.9303,30.3042,127900.0],["2018-05-03",30.2263,30.3302,29.5771,30.0186,130800.0],["2018-05-04",29.9407,30.5276,29.8887,30.1225,65500.0],["2018-05-07",30.1224,30.2783,29.8108,30.1484,66300.0],["2018-05-08",30.0446,30.512,30.0446,30.3562,64800.0],["2018-05-09",30.3821,30.8496,30.2263,30.7717,56300.0],["2018-05-10",30.7716,31.0832,30.6418,30.9274,57400.0],["2018-05-11",30.9015,31.291,30.9015,31.0053,40400.0],["2018-05-14",31.0054,31.0054,30.2783,30.3821,68500.0],["2018-05-15",30.3562,31.1612,30.3562,30.6418,59200.0],["2018-05-16",30.6937,31.3689,30.6937,31.1871,148700.0],["2018-05-17",31.0832,31.5247,31.0573,31.291,100300.0],["2018-05-18",31.4728,31.7584,30.9534,31.1092,128800.0],["2018-05-21",31.1612,31.6286,31.0573,31.0833,72900.0],["2018-05-22",31.2131,31.5247,31.0833,31.265,77200.0],["2018-05-23",31.0833,31.6805,31.0833,31.317,42900.0],["2018-05-24",31.2131,31.3429,30.9274,31.2391,35800.0],["2018-05-25",31.1352,31.317,30.9275,31.1352,31200.0],["2018-05-29",30.9275,31.1092,30.5899,30.8236,49700.0],["2018-05-30",31.0054,31.4987,31.0054,31.317,70300.0],["2018-05-31",31.2131,31.3949,30.8755,30.9794,69200.0],["2018-06-01",31.0833,31.317,30.9794,31.1612,57000.0],["2018-06-04",31.2391,31.7325,31.1871,31.5766,38600.0],["2018-06-05",31.4728,31.6026,31.1871,31.5247,77500.0],["2018-06-06",31.5143,31.8623,31.3689,31.5507,84000.0],["2018-06-07",31.535,31.7435,31.3265,31.5611,48900.0],["2018-06-08",31.535,31.8478,31.535,31.6653,38100.0],["2018-06-11",31.6393,31.7696,31.4569,31.6914,33600.0],["2018-06-12",31.7435,31.7957,31.2483,31.4047,51600.0],["2018-06-13",31.4047,31.7175,31.2223,31.4047,85400.0],["2018-06-14",31.3265,31.6914,31.3265,31.6132,65600.0],["2018-06-15",31.5872,31.9781,31.535,31.926,110000.0],["2018-06-18",31.7175,31.926,31.4308,31.4568,55600.0],["2018-06-19",31.3787,31.7696,31.3265,31.6393,43800.0],["2018-06-20",31.7175,31.7175,30.9096,30.9617,73600.0],["2018-06-21",31.0138,31.0399,30.4144,30.4926,56200.0],["2018-06-22",30.5447,31.1702,30.5186,31.0138,125900.0],["2018-06-25",30.8574,31.2744,30.701,31.1702,80100.0],["2018-06-26",31.1962,31.3526,30.9096,30.9877,46900.0],["2018-06-27",30.9877,31.0659,30.7167,30.8053,77300.0],["2018-06-28",30.8314,31.3787,30.7011,30.8574,74700.0],["2018-06-29",30.9877,30.9877,29.841,30.1016,169700.0],["2018-07-02",30.0495,30.3101,30.0495,30.2059,127600.0],["2018-07-03",30.3883,30.5707,29.9453,29.9453,60000.0],["2018-07-05",30.1277,30.1277,28.5118,29.841,94900.0],["2018-07-06",29.8671,30.3101,29.7107,29.9713,118300.0],["2018-07-09",30.0756,30.7792,30.0756,30.7532,75800.0],["2018-07-10",30.8314,30.9617,30.6229,30.9095,59600.0],["2018-07-11",30.7271,31.3526,30.7271,31.118,75600.0],["2018-07-12",31.2484,31.2484,30.675,30.7011,46600.0],["2018-07-13",30.6489,31.0399,30.6229,30.8053,34700.0],["2018-07-16",31.1702,31.2223,30.7792,31.1962,34500.0],["2018-07-17",31.1702,31.4569,31.1441,31.4308,42900.0],["2018-07-18",31.3005,31.6914,31.3005,31.5611,32900.0],["2018-07-19",31.4829,31.9781,31.3787,31.926,46700.0],["2018-07-20",31.8738,32.4211,31.8738,32.369,53900.0],["2018-07-23",32.2387,32.8121,32.2127,32.4212,43900.0],["2018-07-24",32.5254,32.6818,32.343,32.4993,34000.0],["2018-07-25",32.5515,32.8642,32.2908,32.8642,43100.0],["2018-07-26",32.9424,33.7242,32.9424,33.5679,52800.0],["2018-07-27",33.62,33.7503,32.8121,32.9945,46400.0],["2018-07-30",32.9684,33.3489,32.9163,32.9684,36700.0],["2018-07-31",32.9424,33.0727,32.7078,32.7339,48600.0],["2018-08-01",32.8121,33.0988,32.5775,32.9684,38000.0],["2018-08-02",33.8024,34.1412,32.098,33.0988,457500.0],["2018-08-03",33.1248,33.5418,32.369,32.6036,59100.0],["2018-08-06",32.6296,32.8903,30.9877,32.4993,37300.0],["2018-08-07",32.4472,32.8903,32.343,32.369,108600.0],["2018-08-08",32.4211,32.6036,32.0302,32.4472,55100.0],["2018-08-09",32.4993,33.0206,32.4993,32.7339,28200.0],["2018-08-10",32.6818,32.9684,31.7957,32.8121,34500.0],["2018-08-13",32.6036,32.9945,32.3951,32.8903,25000.0],["2018-08-14",32.4993,33.474,32.4472,33.0988,61700.0],["2018-08-15",32.9424,33.4115,32.9424,33.1509,56400.0],["2018-08-16",33.2291,33.5418,33.203,33.3333,47600.0],["2018-08-17",33.2291,33.3854,33.1769,33.3072,73000.0],["2018-08-20",33.3073,33.4376,32.9163,32.9684,45500.0],["2018-08-21",32.9945,33.1509,32.76,32.9424,90400.0],["2018-08-22",32.8381,33.1769,32.6557,32.7339,60200.0],["2018-08-23",32.8121,33.62,32.4993,32.6036,185600.0],["2018-08-24",32.7078,33.5939,32.7078,33.4115,56000.0],["2018-08-27",33.7764,34.063,33.0466,33.1509,78400.0],["2018-08-28",33.1248,33.2291,32.786,32.786,33700.0],["2018-08-29",32.8381,33.1926,32.6818,33.0206,53700.0],["2018-08-30",32.9945,33.3073,32.8642,32.9424,49300.0],["2018-08-31",32.8903,33.3333,32.7599,33.2551,39600.0],["2018-09-04",33.1509,33.2551,32.7078,32.9684,37300.0],["2018-09-05",33.0206,33.3594,32.9945,33.2551,22000.0],["2018-09-06",33.1087,33.5533,33.1087,33.501,36600.0],["2018-09-07",33.6997,33.8932,33.3963,33.684,105100.0],["2018-09-10",33.7102,33.7625,33.2133,33.4225,40700.0],["2018-09-11",33.3441,33.6474,32.9518,33.0564,41100.0],["2018-09-12",33.0041,33.4748,33.0041,33.3963,120800.0],["2018-09-13",33.7782,33.7782,33.344,33.4487,118900.0],["2018-09-14",33.501,34.1286,33.2394,33.8932,76900.0],["2018-09-17",33.8671,33.8671,33.4487,33.5533,39200.0],["2018-09-18",33.5271,33.7363,32.8994,33.3963,55900.0],["2018-09-19",33.344,33.6317,33.1087,33.1871,74000.0],["2018-09-20",33.3179,33.6579,33.1505,33.2133,44800.0],["2018-09-21",33.161,33.344,33.0564,33.344,158200.0],["2018-09-24",33.2394,33.5533,32.5333,32.7164,129800.0],["2018-09-25",32.821,33.0564,32.6118,32.6379,34900.0],["2018-09-26",32.6902,32.8472,32.1149,32.141,41800.0],["2018-09-27",32.1934,32.3503,31.958,31.958,32200.0],["2018-09-28",31.9057,32.6379,31.8795,32.4026,53800.0],["2018-10-01",32.5019,32.8733,31.4925,31.618,34600.0],["2018-10-02",31.6128,31.9632,31.3303,31.8063,36600.0],["2018-10-03",31.89,32.3607,31.6546,32.23,42100.0],["2018-10-04",32.2247,32.2247,31.8534,32.0469,33100.0],["2018-10-05",32.1097,32.3137,31.7645,31.9214,35900.0],["2018-10-08",31.9737,32.8262,31.8168,32.685,31900.0],["2018-10-09",32.6589,33.1924,32.1044,32.9779,55800.0],["2018-10-10",32.9988,33.1557,32.5019,32.6484,56200.0],["2018-10-11",32.6013,33.1087,31.8481,31.8952,109500.0],["2018-10-12",32.1777,32.6484,30.9276,31.5186,123700.0],["2018-10-15",31.6337,32.3555,31.6337,32.2875,79300.0],["2018-10-16",32.4392,33.0877,32.1567,32.8681,63100.0],["2018-10-17",32.8262,32.8262,32.5176,32.7321,88800.0],["2018-10-18",32.7268,32.821,32.4967,32.5595,83900.0],["2018-10-19",32.5333,33.161,32.3293,32.9988,40500.0],["2018-10-22",33.1191,33.5219,33.0616,33.2656,47900.0],["2018-10-23",33.0511,33.6056,33.0511,33.1871,159500.0],["2018-10-24",33.1244,33.3597,32.5072,32.5124,105200.0],["2018-10-25",34.5209,35.5461,32.8367,35.0178,227200.0],["2018-10-26",34.819,35.1695,34.432,35.0021,132200.0],["2018-10-29",35.4415,35.4415,34.6412,35.0439,118800.0],["2018-10-30",35.1119,35.2741,34.5523,34.8556,212800.0],["2018-10-31",35.1224,35.1224,34.0031,34.0449,100100.0],["2018-11-01",34.1705,34.3744,33.48,33.5114,63000.0],["2018-11-02",33.6369,33.7886,33.4748,33.684,64000.0],["2018-11-05",33.6945,33.9037,33.3597,33.6213,151700.0],["2018-11-06",33.6265,34.228,33.6265,34.1025,58000.0],["2018-11-07",34.2541,34.6203,33.9508,33.9978,55000.0],["2018-11-08",33.9979,34.6098,33.8775,34.3117,64700.0],["2018-11-09",34.3064,34.5,33.7102,33.7677,53500.0],["2018-11-12",33.7363,34.5104,33.7259,33.752,82100.0],["2018-11-13",33.7729,34.2541,33.4591,33.6474,81600.0],["2018-11-14",33.7311,34.1861,33.093,33.1087,84700.0],["2018-11-15",33.0668,33.7154,32.7164,33.5062,101300.0],["2018-11-16",33.2865,33.5271,33.1034,33.4225,279700.0],["2018-11-19",33.3702,33.5794,33.1924,33.548,85900.0],["2018-11-20",33.5271,33.6317,33.3754,33.4853,55400.0],["2018-11-21",33.5794,33.7154,33.229,33.4696,51700.0],["2018-11-23",33.4696,33.9246,33.4068,33.7206,23500.0],["2018-11-26",33.7991,34.1077,33.7991,33.82,88100.0],["2018-11-27",33.7886,33.8932,33.4748,33.5323,64800.0],["2018-11-28",33.5794,33.7625,33.0093,33.3493,109800.0],["2018-11-29",33.2342,33.4748,32.8733,32.9622,60600.0],["2018-11-30",32.9413,33.8775,32.7739,33.7834,84200.0],["2018-12-03",34.0449,34.0502,33.0041,33.9403,188100.0],["2018-12-04",33.9403,34.092,32.7896,32.8053,118900.0],["2018-12-06",32.5438,33.093,32.3189,33.0145,98600.0],["2018-12-07",33.0459,33.3388,32.4653,32.9413,80700.0],["2018-12-10",32.9518,32.9988,32.2404,32.957,75800.0],["2018-12-11",33.2133,33.6526,33.0041,33.2708,89700.0],["2018-12-12",33.5794,33.7729,33.1767,33.2708,123700.0],["2018-12-13",33.3764,33.9652,32.8597,33.2764,87300.0],["2018-12-14",33.1542,33.5375,32.8153,33.4819,76700.0],["2018-12-17",33.3542,33.4486,32.3764,32.532,124000.0],["2018-12-18",32.7597,33.0653,32.5264,32.5597,82100.0],["2018-12-19",32.5542,33.0764,31.6209,31.6709,206500.0],["2018-12-20",31.6487,31.8653,31.2709,31.5598,75200.0],["2018-12-21",31.5987,31.8931,31.0265,31.1598,383600.0],["2018-12-24",31.0209,31.7375,28.0266,30.6098,54600.0],["2018-12-26",30.7209,31.1098,29.6543,31.0431,104200.0],["2018-12-27",30.8376,31.0376,30.1765,31.0376,123200.0],["2018-12-28",31.1598,31.5153,30.9265,31.282,71600.0],["2018-12-31",31.2876,31.5153,31.0931,31.4931,59200.0],["2019-01-02",31.2709,31.2709,30.4543,30.5376,81400.0],["2019-01-03",30.5209,30.7543,30.2098,30.5098,88500.0],["2019-01-04",30.6487,31.332,30.4098,31.2598,68300.0],["2019-01-07",31.1654,31.4153,30.6709,30.7098,72200.0],["2019-01-08",30.8376,31.3042,30.4598,30.4932,59100.0],["2019-01-09",30.482,30.7765,30.1543,30.2154,83400.0],["2019-01-10",30.0987,30.6987,30.0098,30.3598,106100.0],["2019-01-11",30.2654,30.6265,30.0043,30.4432,103200.0],["2019-01-14",30.3821,30.4321,29.9765,30.0265,65300.0],["2019-01-15",29.9876,30.482,29.9265,30.482,62200.0],["2019-01-16",30.5043,30.9876,30.3098,30.6265,69500.0],["2019-01-17",30.4543,31.0098,30.4543,30.7987,83900.0],["2019-01-18",30.8154,31.1376,30.6654,30.782,98000.0],["2019-01-22",30.6265,30.9709,30.3543,30.782,153200.0],["2019-01-23",30.782,31.5653,29.6821,31.4376,109800.0],["2019-01-24",31.4987,31.682,31.2154,31.5598,136700.0],["2019-01-25",31.6542,32.0264,31.182,31.9987,135000.0],["2019-01-28",31.9931,32.6431,31.982,32.5264,89300.0],["2019-01-29",32.5264,32.7208,32.482,32.6431,66500.0],["2019-01-30",32.7431,33.2764,32.532,33.2153,91300.0],["2019-01-31",33.2597,33.3319,32.6431,33.0042,132000.0],["2019-02-01",33.0042,33.0042,32.4653,32.8486,91100.0],["2019-02-04",32.8486,32.9931,32.6875,32.9875,104400.0],["2019-02-05",32.9208,33.3986,32.8486,33.3153,50400.0],["2019-02-06",33.193,33.4153,32.9153,33.1653,37200.0],["2019-02-07",33.0597,33.4375,32.8819,33.4097,37900.0],["2019-02-08",33.3597,33.7986,33.3264,33.7652,47200.0],["2019-02-11",33.7153,34.2097,33.5042,34.1763,52800.0],["2019-02-12",34.3152,34.643,34.2874,34.5985,85600.0],["2019-02-13",34.6263,35.1763,34.6263,35.1374,70100.0],["2019-02-14",35.1263,35.8652,34.943,35.3263,112600.0],["2019-02-15",35.5318,36.1651,35.5152,35.6429,117000.0],["2019-02-19",35.5096,35.9152,35.4985,35.7429,97400.0],["2019-02-20",35.7485,35.9096,35.3596,35.4374,90500.0],["2019-02-21",35.4541,35.7096,34.9652,35.1263,58900.0],["2019-02-22",35.243,35.3818,34.9763,34.9985,56100.0],["2019-02-25",35.0763,35.2374,34.5374,34.5541,182800.0],["2019-02-26",34.5819,34.8208,34.3319,34.3597,82100.0],["2019-02-27",34.4319,34.4985,33.9375,34.1986,79000.0],["2019-02-28",34.4263,35.0652,34.243,35.0596,69900.0],["2019-03-01",35.1541,35.1541,34.3374,34.5097,52900.0],["2019-03-04",34.6208,34.6208,33.9152,34.3319,82200.0],["2019-03-05",34.4041,34.6541,34.1541,34.6541,69600.0],["2019-03-06",34.7152,34.743,33.993,34.2541,91800.0],["2019-03-07",34.3155,34.4382,33.7577,33.8915,48200.0],["2019-03-08",33.7967,34.0979,33.7967,33.9306,36700.0],["2019-03-11",34.031,34.1704,33.6684,34.0422,61800.0],["2019-03-12",34.1202,34.2876,33.8915,33.9752,110500.0],["2019-03-13",34.0477,34.1202,33.6852,33.6963,51200.0],["2019-03-14",33.7409,33.8413,33.5903,33.674,59500.0],["2019-03-15",33.6461,34.1035,33.6238,33.886,125800.0],["2019-03-18",34.07,34.7952,33.8413,33.8637,60300.0],["2019-03-19",33.9864,33.9919,33.2612,33.4899,44300.0],["2019-03-20",33.5848,34.0533,33.0604,33.1274,108500.0],["2019-03-21",33.1274,33.7465,33.1274,33.1832,60000.0],["2019-03-22",33.0995,33.2389,32.458,32.5026,76000.0],["2019-03-25",32.4971,32.8206,32.2851,32.5584,123500.0],["2019-03-26",32.7258,33.172,32.6086,33.0325,59100.0],["2019-03-27",32.9935,33.5178,32.6811,33.3784,53000.0],["2019-03-28",33.3728,33.5234,32.8206,33.1385,36200.0],["2019-03-29",33.2166,33.4118,32.7759,33.1329,81100.0],["2019-04-01",33.2222,33.4676,32.6923,32.815,103100.0],["2019-04-02",32.8373,32.9377,32.1456,32.2963,99100.0],["2019-04-03",32.458,32.458,31.7998,32.3744,198200.0],["2019-04-04",32.3799,32.4301,32.0787,32.1289,56800.0],["2019-04-05",32.207,32.207,31.8389,31.9616,137800.0],["2019-04-08",31.956,32.1958,31.6827,31.9504,67600.0],["2019-04-09",31.9337,32.0564,31.599,31.7719,57900.0],["2019-04-10",31.8389,32.5026,31.7942,32.4859,78400.0],["2019-04-11",32.5975,33.0772,32.4134,32.6923,48000.0],["2019-04-12",32.8931,33.1274,32.6198,32.7258,44500.0],["2019-04-15",32.8206,32.8708,32.5305,32.564,44700.0],["2019-04-16",32.6811,33.0381,32.564,33.0381,41700.0],["2019-04-17",33.0995,33.0995,32.458,32.7369,61300.0],["2019-04-18",32.8262,33.1051,32.6588,32.7481,33300.0],["2019-04-22",32.6811,32.8373,32.1345,32.4971,34900.0],["2019-04-23",32.6365,33.0047,32.1233,32.6142,36900.0],["2019-04-24",32.5863,33.0046,32.5863,32.8373,32400.0],["2019-04-25",32.776,32.8262,32.0006,32.7815,33400.0],["2019-04-26",32.8373,33.0772,32.4413,32.9043,24500.0],["2019-04-29",33.0214,33.1218,32.6198,32.6867,49900.0],["2019-04-30",32.7536,33.0604,32.3799,33.0325,59400.0],["2019-05-01",33.0046,33.278,32.1791,32.8317,156200.0],["2019-05-02",33.6405,33.6461,32.5919,33.3728,81200.0],["2019-05-03",33.4007,34.0254,33.4007,33.8581,51800.0],["2019-05-06",33.674,34.2597,33.5624,33.9362,54500.0],["2019-05-07",33.78,33.78,32.9656,33.1218,50400.0],["2019-05-08",33.1608,33.5122,32.8317,32.8875,37200.0],["2019-05-09",32.8764,33.3728,32.6588,33.0325,57800.0],["2019-05-10",33.0325,33.6852,32.776,33.6573,46800.0],["2019-05-13",33.3561,33.3561,32.6923,32.8987,48800.0],["2019-05-14",32.9098,33.4509,32.7927,33.2278,69400.0],["2019-05-15",33.2055,33.8358,33.0772,33.6405,64400.0],["2019-05-16",33.6517,34.0031,33.529,33.568,55800.0],["2019-05-17",33.3561,33.6182,32.9433,32.9433,87900.0],["2019-05-20",32.8819,33.5401,32.7871,33.2947,138300.0],["2019-05-21",33.4118,33.7354,33.3226,33.423,50200.0],["2019-05-22",33.4174,33.6684,32.9823,33.5178,69200.0],["2019-05-23",33.3059,33.6182,33.2055,33.5457,54100.0],["2019-05-24",33.6796,33.9083,33.5624,33.9083,34000.0],["2019-05-28",33.9083,34.0422,33.3784,33.4397,50900.0],["2019-05-29",33.3728,33.6126,32.9545,33.2445,144900.0],["2019-05-30",33.3728,33.8358,33.0325,33.2333,66200.0],["2019-05-31",33.066,33.3672,32.7425,33.2278,65000.0],["2019-06-03",33.3059,33.6517,32.8875,33.4397,62800.0],["2019-06-04",33.7354,33.8637,33.1106,33.7856,53000.0],["2019-06-05",33.7856,33.8692,33.4676,33.7856,50900.0],["2019-06-06",33.8528,34.0376,33.5559,33.9424,45600.0],["2019-06-07",34.032,34.5585,33.8752,34.116,48800.0],["2019-06-10",34.0544,34.4185,33.8584,34.1496,46000.0],["2019-06-11",34.228,34.228,33.4495,33.6903,137500.0],["2019-06-12",33.6903,33.9592,33.6735,33.6735,39000.0],["2019-06-13",33.8528,34.3009,33.5111,34.0544,40200.0],["2019-06-14",34.1104,35.1522,34.1104,34.3569,47900.0],["2019-06-17",34.4129,34.8218,33.9424,34.3009,35200.0],["2019-06-18",34.3625,34.805,34.144,34.2673,40900.0],["2019-06-19",34.3905,34.4633,33.9704,34.1776,36000.0],["2019-06-20",34.4465,36.0596,34.2505,35.4715,100900.0],["2019-06-21",35.3371,35.9756,34.4577,35.5835,102400.0],["2019-06-24",35.6395,35.9364,35.4491,35.4547,74600.0],["2019-06-25",35.5499,35.5499,34.7097,34.9674,81900.0],["2019-06-26",34.9618,35.1858,33.8416,33.948,96300.0],["2019-06-27",34.004,34.9058,33.7464,34.9058,54000.0],["2019-06-28",34.8442,35.9364,34.7545,35.7179,147300.0],["2019-07-01",35.7851,35.9196,35.2474,35.5555,76100.0],["2019-07-02",35.6115,35.7403,35.1578,35.4435,46500.0],["2019-07-03",35.5163,35.9252,35.4491,35.9196,30800.0],["2019-07-05",35.8019,36.166,35.5051,36.0596,30000.0],["2019-07-08",36.0092,36.278,35.6003,35.7011,72000.0],["2019-07-09",35.5947,35.8579,35.4099,35.7291,66700.0],["2019-07-10",35.8243,36.4293,35.8243,36.1716,70100.0],["2019-07-11",36.194,36.334,35.7739,35.8131,53700.0],["2019-07-12",35.9476,36.3452,35.8187,36.2668,55100.0],["2019-07-15",36.2164,36.6757,35.9756,36.4741,150300.0],["2019-07-16",36.6141,36.995,36.3452,36.7317,101300.0],["2019-07-17",36.6477,37.1126,36.5021,37.0454,78500.0],["2019-07-18",36.9726,37.4318,36.8941,37.1518,80600.0],["2019-07-19",37.191,37.4431,36.3172,36.4237,118100.0],["2019-07-22",36.4012,36.6477,35.9812,36.4965,69600.0],["2019-07-23",36.5525,36.5525,35.9588,36.1436,48000.0],["2019-07-24",36.026,36.7989,35.8916,36.5805,102000.0],["2019-07-25",36.6645,36.6813,36.1604,36.3396,54700.0],["2019-07-26",36.3116,36.8437,36.2276,36.7149,62400.0],["2019-07-29",36.7205,36.9894,36.1268,36.1268,77500.0],["2019-07-30",36.1436,36.9166,36.1436,36.7485,78200.0],["2019-07-31",36.7541,37.3422,36.3564,36.4405,104800.0],["2019-08-01",37.5215,37.5215,36.2948,36.6981,136700.0],["2019-08-02",36.7877,36.9278,36.3844,36.6925,55600.0],["2019-08-05",36.2724,36.8213,35.3314,36.0036,146300.0],["2019-08-06",36.1772,36.8437,36.082,36.6421,181700.0],["2019-08-07",36.5357,36.9838,35.9364,36.8325,132500.0],["2019-08-08",37.0286,37.9415,36.8605,37.1854,153000.0],["2019-08-09",37.2358,37.3534,36.7261,36.9838,108900.0],["2019-08-12",36.995,37.4935,36.6925,37.1966,85400.0],["2019-08-13",37.2078,37.7175,37.0006,37.4711,80000.0],["2019-08-14",37.2022,37.4991,37.023,37.2806,96100.0],["2019-08-15",37.3366,38.1096,37.2806,37.7959,78300.0],["2019-08-16",37.9528,38.6417,37.9023,38.5521,95900.0],["2019-08-19",38.5633,39.1906,38.4904,38.8153,60800.0],["2019-08-20",38.7537,38.8769,38.1768,38.2888,78600.0],["2019-08-21",38.4288,38.5969,38.2048,38.468,77200.0],["2019-08-22",38.4736,39.0562,38.2664,38.8601,60200.0],["2019-08-23",38.8209,39.0506,37.7679,37.964,85000.0],["2019-08-26",38.2104,38.4456,37.8631,38.2552,119700.0],["2019-08-27",38.3952,38.4737,37.8519,37.964,62900.0],["2019-08-28",37.8407,38.4512,37.7735,38.1712,44600.0],["2019-08-29",38.3952,38.6473,38.1824,38.384,50700.0],["2019-08-30",38.4792,38.5969,38.1096,38.4792,64700.0],["2019-09-03",38.3224,38.5689,37.9023,38.0088,72000.0],["2019-09-04",38.272,38.3504,37.8967,38.2216,71500.0],["2019-09-05",38.5139,38.6207,37.9405,38.0923,108700.0],["2019-09-06",38.1485,38.6545,38.0529,38.0923,61900.0],["2019-09-09",38.1035,38.1879,37.4289,37.7213,70900.0],["2019-09-10",37.7044,37.8731,36.9848,37.1366,163600.0],["2019-09-11",37.2715,38.0811,37.0129,37.8674,82100.0],["2019-09-12",38.0136,38.0642,37.2884,37.4908,148400.0],["2019-09-13",37.6032,37.8281,37.2153,37.6932,97700.0],["2019-09-16",37.4908,37.4908,37.176,37.2772,161700.0],["2019-09-17",37.3559,37.8112,37.3165,37.547,95900.0],["2019-09-18",37.6257,37.9012,36.9511,37.1085,181300.0],["2019-09-19",37.1366,37.547,37.0748,37.1141,120900.0],["2019-09-20",37.1029,37.8506,37.0073,37.7213,302900.0],["2019-09-23",37.5807,37.8562,37.4458,37.5639,122200.0],["2019-09-24",37.6651,37.8281,37.4683,37.6032,108000.0],["2019-09-25",37.6201,37.9799,37.6088,37.6988,111600.0],["2019-09-26",37.6201,37.8337,37.3221,37.4627,60000.0],["2019-09-27",37.502,37.5245,36.9455,37.1029,65500.0],["2019-09-30",37.1366,37.6088,37.0692,37.1647,146800.0],["2019-10-01",37.1928,37.5245,36.8612,37.0017,124000.0],["2019-10-02",36.7319,36.9624,36.462,36.8106,177500.0],["2019-10-03",36.7712,37.4739,36.6813,37.4121,141100.0],["2019-10-04",37.5076,38.1429,37.5076,38.1204,85100.0],["2019-10-07",38.0023,38.3003,37.6988,37.9967,93600.0],["2019-10-08",37.7775,38.0417,37.041,37.0973,150200.0],["2019-10-09",37.2491,37.2491,36.3777,36.4395,59600.0],["2019-10-10",36.4564,36.5857,35.8718,35.8942,71000.0],["2019-10-11",36.1922,36.5688,35.8774,35.9336,52600.0],["2019-10-14",35.8549,36.2259,35.6806,35.8718,48500.0],["2019-10-15",35.8661,36.2709,35.6862,35.7874,83300.0],["2019-10-16",35.7031,36.2203,35.7031,36.1191,63600.0],["2019-10-17",36.1247,36.5126,35.9898,36.4395,61400.0],["2019-10-18",36.3271,36.5913,36.1416,36.5239,75900.0],["2019-10-21",36.6475,37.0523,36.5295,36.8106,79700.0],["2019-10-22",36.8162,36.9399,36.5576,36.5576,65200.0],["2019-10-23",36.4789,36.4789,35.9617,36.1753,63100.0],["2019-10-24",36.2259,36.2259,35.5794,35.6806,68900.0],["2019-10-25",35.5682,35.5682,35.051,35.1072,48400.0],["2019-10-28",35.1747,35.6075,35.1016,35.3658,68800.0],["2019-10-29",35.3264,36.001,35.2421,35.8268,81800.0],["2019-10-30",35.7537,36.0797,35.585,35.9617,59400.0],["2019-10-31",35.8718,36.0348,35.422,35.7143,97000.0],["2019-11-01",38.5027,40.4703,37.5695,38.6601,275500.0],["2019-11-04",39.0536,39.5877,38.5645,39.3572,163100.0],["2019-11-05",39.3797,39.7394,39.1998,39.5371,172000.0],["2019-11-06",39.6607,40.3353,39.4696,40.0543,100000.0],["2019-11-07",40.3072,40.4028,38.9805,39.1941,104100.0],["2019-11-08",39.1941,39.5596,39.1941,39.419,132000.0],["2019-11-11",39.6326,39.9531,39.2504,39.6889,139500.0],["2019-11-12",39.6889,40.1502,39.399,39.955,76100.0],["2019-11-13",39.8545,40.0437,39.5942,39.6474,74700.0],["2019-11-14",39.6829,39.6889,38.8785,39.2452,129600.0],["2019-11-15",39.2512,39.2807,38.5887,38.7188,71500.0],["2019-11-18",38.7129,38.8134,38.5887,38.7425,59900.0],["2019-11-19",38.6242,39.677,38.6242,39.606,110000.0],["2019-11-20",39.4109,40.0556,39.2334,39.955,88300.0],["2019-11-21",40.0674,40.0674,39.1802,39.3221,108800.0],["2019-11-22",39.4936,39.4936,38.8489,38.8726,62200.0],["2019-11-25",38.9613,39.9373,38.8371,39.5942,104200.0],["2019-11-26",39.6829,39.8426,39.4345,39.5528,61200.0],["2019-11-27",39.7243,39.9195,39.541,39.8367,71400.0],["2019-11-29",39.8367,40.0142,39.7125,39.9846,27000.0],["2019-12-02",39.9195,40.0023,38.6183,38.843,122700.0],["2019-12-03",38.8253,39.0855,38.5177,38.6419,52700.0],["2019-12-04",38.7484,39.1802,38.6242,38.6656,83000.0],["2019-12-05",38.7484,39.4404,38.6064,39.1033,110400.0],["2019-12-06",39.3162,40.0615,39.1328,39.8071,93800.0],["2019-12-09",39.6711,39.884,39.3635,39.7953,62900.0],["2019-12-10",39.6474,39.9373,39.4818,39.5469,62800.0],["2019-12-11",39.5942,39.6711,39.0796,39.6415,42200.0],["2019-12-12",39.5762,39.8375,39.5762,39.6415,56900.0],["2019-12-13",39.7068,39.879,39.4159,39.7959,108500.0],["2019-12-16",40.0393,40.259,39.6059,39.7721,115100.0],["2019-12-17",39.8493,40.0987,39.4456,39.974,60700.0],["2019-12-18",39.9503,40.0156,39.499,39.6297,95400.0],["2019-12-19",39.689,40.0927,39.3566,40.0334,53100.0],["2019-12-20",40.2471,40.3302,39.4872,39.6831,240900.0],["2019-12-23",39.8196,39.8375,38.7094,38.7985,39500.0],["2019-12-24",38.7688,39.0003,38.6144,38.7747,42900.0],["2019-12-26",38.8935,38.9706,38.5847,38.6738,41300.0],["2019-12-27",38.7391,39.2141,38.4126,38.9825,67800.0],["2019-12-30",38.9825,39.3625,38.65,39.3447,61000.0],["2019-12-31",39.1666,39.505,39.1666,39.2022,82400.0],["2020-01-02",39.3387,39.3506,38.7272,39.3269,47900.0],["2020-01-03",39.0063,39.6119,38.751,39.3981,89100.0],["2020-01-06",39.2734,39.5465,38.7569,39.2675,64600.0],["2020-01-07",39.1784,39.5169,38.7154,38.8697,72400.0],["2020-01-08",38.8994,38.9231,38.1988,38.4838,135200.0],["2020-01-09",38.6322,38.7925,38.4185,38.5254,52700.0],["2020-01-10",38.4541,38.6322,38.1751,38.4363,122700.0],["2020-01-13",38.5372,38.8282,38.3888,38.6619,71600.0],["2020-01-14",38.6204,39.0419,38.4779,38.8341,120800.0],["2020-01-15",38.8519,39.4575,38.8282,39.3447,67100.0],["2020-01-16",39.4931,40.5855,39.0538,40.5855,83600.0],["2020-01-17",40.8468,40.8468,40.5202,40.728,121600.0],["2020-01-21",40.6746,40.9655,40.0631,40.4133,61700.0],["2020-01-22",40.5262,40.5974,40.0274,40.1106,45100.0],["2020-01-23",40.0274,40.0274,39.4337,39.8553,92000.0],["2020-01-24",39.9621,39.9621,38.846,39.2912,55100.0],["2020-01-27",38.745,39.8553,38.745,39.6237,52600.0],["2020-01-28",39.7781,40.3124,39.7781,40.2174,48900.0],["2020-01-29",40.3124,40.6805,39.3269,39.4812,75300.0],["2020-01-30",39.3269,40.728,38.745,40.6093,81300.0],["2020-01-31",40.5499,40.9417,40.0987,40.6211,88800.0],["2020-02-03",40.6271,41.0724,40.6271,41.0308,98600.0],["2020-02-04",41.3811,41.4226,40.3777,40.3777,88600.0],["2020-02-05",40.6805,40.7339,39.9681,40.5736,54800.0],["2020-02-06",40.633,40.9892,40.2649,40.7043,49100.0],["2020-02-07",40.6627,40.9299,40.1521,40.4252,33900.0],["2020-02-10",40.4074,40.8171,40.3362,40.7874,45100.0],["2020-02-11",40.8289,41.203,40.7102,41.1733,77700.0],["2020-02-12",41.3217,41.3217,40.8764,41.1139,64200.0],["2020-02-13",40.9714,41.3989,40.8408,41.2208,44600.0],["2020-02-14",41.2089,41.6245,40.9536,41.5829,55000.0],["2020-02-18",41.4464,41.7789,41.0605,41.5829,111100.0],["2020-02-19",41.8026,42.3904,41.7789,42.0223,82100.0],["2020-02-20",45.8813,47.8821,45.1155,45.2758,226900.0],["2020-02-21",45.7507,46.0832,44.4802,44.9314,191800.0],["2020-02-24",44.0349,44.9611,43.8568,44.3793,79300.0],["2020-02-25",44.3496,44.4208,43.6609,43.8509,148500.0],["2020-02-26",44.0171,44.5989,43.6371,44.124,156300.0],["2020-02-27",43.5778,44.0053,42.4379,42.5329,165300.0],["2020-02-28",41.9689,42.2716,38.1751,38.6916,174000.0],["2020-03-02",38.84,40.6924,38.7985,40.6033,136500.0],["2020-03-03",40.4727,40.918,39.4515,39.8375,80700.0],["2020-03-04",40.0927,40.5083,39.3744,40.4965,62800.0],["2020-03-05",39.6534,39.9087,39.3981,39.9087,162700.0],["2020-03-06",39.125,40.7043,38.9469,40.5855,95700.0],["2020-03-09",38.9588,39.1072,37.2845,37.9614,112400.0],["2020-03-10",38.6916,39.3744,36.483,37.8189,115200.0],["2020-03-11",37.0471,37.1539,35.4797,36.2099,122400.0],["2020-03-12",34.409,34.409,31.5346,32.1548,169800.0],["2020-03-13",33.6099,34.3613,31.9103,34.2181,153400.0],["2020-03-16",31.3915,34.2241,30.0557,30.3598,102500.0],["2020-03-17",30.7653,35.5957,29.8231,35.3929,207400.0],["2020-03-18",33.1507,34.5342,28.6364,32.3516,136700.0],["2020-03-19",31.9878,36.3829,31.7433,35.5062,142700.0],["2020-03-20",35.22,36.192,31.3438,31.6718,246800.0],["2020-03-23",32.292,32.4172,29.8589,31.2841,147700.0],["2020-03-24",32.4649,33.7291,30.7832,33.0732,141300.0],["2020-03-25",33.0135,34.5044,32.2562,32.936,197900.0],["2020-03-26",33.4369,35.8163,32.4947,35.4645,109900.0],["2020-03-27",34.4328,35.7209,34.0333,34.3672,83500.0],["2020-03-30",34.7429,37.8439,34.3672,37.5696,93900.0],["2020-03-31",36.854,38.804,36.854,38.4462,155700.0],["2020-04-01",37.2535,38.4701,36.8063,38.1063,167500.0],["2020-04-02",37.5994,39.1022,37.3489,37.7246,192300.0],["2020-04-03",37.659,38.1958,36.6989,37.665,120600.0],["2020-04-06",38.6013,39.293,37.4801,38.977,191300.0],["2020-04-07",39.6747,39.9848,38.7742,39.6389,175100.0],["2020-04-08",39.9013,40.0504,37.7425,39.4302,103800.0],["2020-04-09",40.0444,41.3981,39.8536,40.9986,86700.0],["2020-04-13",40.5036,40.5513,39.4839,39.7999,61400.0],["2020-04-14",39.788,41.0224,39.3228,39.9013,104000.0],["2020-04-15",38.5595,39.9371,37.1879,37.3907,106400.0],["2020-04-16",37.504,38.2017,35.9952,37.3251,121700.0],["2020-04-17",37.7902,39.4123,37.0329,38.6192,108700.0],["2020-04-20",37.8797,38.8398,37.1581,37.51,89200.0],["2020-04-21",36.6274,37.2953,36.3829,36.5558,73500.0],["2020-04-22",37.2177,37.2177,36.1861,36.2755,72600.0],["2020-04-23",36.4664,36.6214,35.9177,35.9654,105300.0],["2020-04-24",36.0668,36.0668,35.0113,35.2737,124900.0],["2020-04-27",35.542,36.7347,35.4824,36.3232,170000.0],["2020-04-28",37.0329,38.6132,36.5081,38.1302,115400.0],["2020-04-29",39.126,40.4082,38.4701,39.4779,112600.0],["2020-04-30",36.3829,39.4421,35.864,37.9691,208900.0],["2020-05-01",37.4265,38.0526,36.8063,37.2714,162700.0],["2020-05-04",37.0031,37.2834,36.4723,37.1223,116100.0],["2020-05-05",37.6173,38.1242,36.7288,36.8361,98600.0],["2020-05-06",36.9196,37.0865,35.3154,35.6673,155700.0],["2020-05-07",36.2397,36.5916,35.6732,35.7925,105700.0],["2020-05-08",36.4604,37.0389,36.4485,36.7943,103600.0],["2020-05-11",36.2397,36.7765,35.9654,35.9654,86100.0],["2020-05-12",36.0131,37.2953,34.7429,34.8562,143800.0],["2020-05-13",34.4328,34.4328,33.3833,33.4906,100100.0],["2020-05-14",32.7034,33.3833,32.614,33.0553,134100.0],["2020-05-15",32.8048,33.4012,32.614,33.2998,182300.0],["2020-05-18",34.6296,35.6911,34.5282,35.3035,145800.0],["2020-05-19",35.2498,36.4544,35.1663,35.2796,155100.0],["2020-05-20",35.87,37.2297,35.6851,36.8659,115300.0],["2020-05-21",36.7049,37.2774,36.693,36.9673,91400.0],["2020-05-22",37.0567,37.7604,37.021,37.0687,108500.0],["2020-05-26",38.3448,38.5416,37.2058,37.3966,165000.0],["2020-05-27",37.9513,38.4999,37.5696,37.7068,134800.0],["2020-05-28",38.2136,38.3806,37.4205,37.6054,99200.0],["2020-05-29",37.337,37.5756,36.1086,36.6035,134500.0],["2020-06-01",36.7765,36.9196,36.359,36.4186,107700.0],["2020-06-02",36.6572,37.8737,36.037,37.671,78500.0],["2020-06-03",38.315,39.2572,38.0646,38.7623,69500.0],["2020-06-04",38.315,38.8338,37.0746,38.7623,121300.0],["2020-06-05",40.1339,41.899,38.643,41.1655,148100.0],["2020-06-08",41.583,41.899,39.943,40.2233,148100.0],["2020-06-09",39.5316,40.3366,39.0187,39.7045,132300.0],["2020-06-10",39.7761,39.7761,38.2852,38.4283,78600.0],["2020-06-11",37.2186,38.1888,36.9312,37.1288,130400.0],["2020-06-12",38.2068,38.4164,35.9072,36.6078,180900.0],["2020-06-15",35.7215,37.548,35.7215,36.8114,84700.0],["2020-06-16",37.9912,38.5062,36.7396,36.9791,144400.0],["2020-06-17",37.1408,37.3444,36.1886,36.6497,90300.0],["2020-06-18",36.2964,37.3025,36.2964,36.9671,61700.0],["2020-06-19",37.015,37.4103,35.973,36.4222,178000.0],["2020-06-22",36.1527,36.5839,35.6916,35.8173,51300.0],["2020-06-23",36.2365,36.7096,36.1168,36.2545,69100.0],["2020-06-24",35.8054,35.8054,34.44,35.452,99200.0],["2020-06-25",35.3802,36.003,34.943,35.9191,71400.0],["2020-06-26",35.5538,35.7694,34.943,35.4101,157900.0],["2020-06-29",35.7634,36.8713,35.7634,36.5,61800.0],["2020-06-30",36.512,37.2665,36.512,36.6258,79000.0],["2020-07-01",36.5958,37.0629,35.961,35.973,71800.0],["2020-07-02",36.5479,37.1947,35.8353,35.9072,59700.0],["2020-07-06",36.5539,37.1887,35.6676,35.7335,54700.0],["2020-07-07",35.4101,35.7215,35.2125,35.4401,125600.0],["2020-07-08",35.3323,35.7934,34.9191,35.446,87800.0],["2020-07-09",35.2724,35.9131,34.5657,35.5838,148400.0],["2020-07-10",35.6736,37.3684,35.0269,37.1408,137600.0],["2020-07-13",37.6378,38.0391,37.1528,37.4522,131300.0],["2020-07-14",37.6259,37.9133,37.0031,37.4821,108900.0],["2020-07-15",38.1948,38.7757,37.7516,38.0271,114700.0],["2020-07-16",37.9433,38.1469,37.2845,37.6378,104200.0],["2020-07-17",37.4582,37.8594,37.3743,37.4282,50000.0],["2020-07-20",37.2666,37.4402,36.4821,36.7695,51300.0],["2020-07-21",37.1648,38.6798,37.1648,38.2127,93700.0],["2020-07-22",37.8714,38.3086,37.057,37.56,59100.0],["2020-07-23",37.3025,38.6559,37.2845,38.4164,64700.0],["2020-07-24",38.093,38.1888,37.7875,38.087,45800.0],["2020-07-27",37.9433,38.7816,37.7756,37.9672,80400.0],["2020-07-28",37.8235,37.9792,37.039,37.536,150800.0],["2020-07-29",37.7756,38.608,37.7756,38.3804,77500.0],["2020-07-30",37.9433,38.8355,37.7995,38.3145,76500.0],["2020-07-31",38.1169,39.3985,34.3082,38.0031,134600.0],["2020-08-03",38.3445,38.7337,37.8654,37.9972,68900.0],["2020-08-04",37.8115,38.2726,37.0989,37.8774,82500.0],["2020-08-05",38.0031,39.0332,37.4941,38.3864,116800.0],["2020-08-06",38.2846,39.2128,38.2846,38.8236,123100.0],["2020-08-07",38.7637,40.6381,38.7637,40.5722,131400.0],["2020-08-10",40.662,40.8896,40.2369,40.3746,82000.0],["2020-08-11",40.7878,41.6022,40.4764,40.662,92500.0],["2020-08-12",41.0573,41.0573,39.7159,39.8955,71200.0],["2020-08-13",39.8895,39.9434,39.4104,39.638,45500.0],["2020-08-14",39.5182,40.2309,39.4584,39.9674,81600.0],["2020-08-17",39.8177,39.8177,39.117,39.4164,42500.0],["2020-08-18",39.2967,39.62,39.0511,39.4164,56200.0],["2020-08-19",39.4164,39.8895,39.123,39.1889,77400.0],["2020-08-20",38.8954,39.4943,38.6858,39.105,63800.0],["2020-08-21",38.8116,39.3266,38.6679,39.0092,43700.0],["2020-08-24",39.1649,39.4045,38.8236,39.3865,66500.0],["2020-08-25",39.4943,39.8775,39.0811,39.3326,56800.0],["2020-08-26",39.1709,39.3386,38.9912,39.2188,50400.0],["2020-08-27",39.2787,40.5602,39.135,40.2788,80600.0],["2020-08-28",40.5722,40.662,39.8895,40.0752,62900.0],["2020-08-31",40.0093,40.1051,39.4823,39.9614,140800.0],["2020-09-01",39.7877,40.1949,39.5362,39.9614,112100.0],["2020-09-02",39.8955,40.8537,39.8955,40.183,109000.0],["2020-09-03",40.2189,40.686,39.4464,39.5721,78300.0],["2020-09-04",40.1291,40.2129,39.0691,39.3206,49700.0],["2020-09-08",39.1769,39.3326,38.051,38.7337,49000.0],["2020-09-09",39.0212,39.8656,38.6199,38.9793,109300.0],["2020-09-10",39.5445,39.6287,38.42,38.4621,45200.0],["2020-09-11",38.5042,38.7387,38.1855,38.408,53700.0],["2020-09-14",38.6185,39.1657,38.1975,38.2577,59400.0],["2020-09-15",38.3779,38.3779,36.9828,37.0489,68700.0],["2020-09-16",37.049,37.049,36.4536,36.5198,74200.0],["2020-09-17",36.0748,36.3514,35.1788,35.263,159800.0],["2020-09-18",35.6779,36.0086,34.0482,34.5774,347900.0],["2020-09-21",33.964,34.7338,33.3627,34.1565,142600.0],["2020-09-22",34.0843,34.5774,33.0741,33.7596,170900.0],["2020-09-23",33.6153,35.1307,33.5672,33.9761,248000.0],["2020-09-24",33.8919,34.83,33.489,34.2527,165600.0],["2020-09-25",34.2346,35.5997,34.2346,34.397,90200.0],["2020-09-28",34.5894,35.5756,34.5894,34.9142,66200.0],["2020-09-29",34.9803,34.9803,34.0182,34.409,69700.0],["2020-09-30",34.4391,34.8901,34.3429,34.4932,101300.0],["2020-10-01",34.5894,34.6375,33.9219,34.4571,102700.0],["2020-10-02",34.0603,35.1006,34.0603,34.7638,68900.0],["2020-10-05",35.0164,35.3291,34.854,35.1066,43100.0],["2020-10-06",35.3592,35.6178,34.824,34.9082,104000.0],["2020-10-07",35.0585,35.6899,34.5353,34.6856,89700.0],["2020-10-08",34.7939,35.2389,34.2407,34.6315,64600.0],["2020-10-09",34.7097,35.0525,34.5353,34.848,71400.0],["2020-10-12",34.842,35.5396,34.6736,35.4373,69600.0],["2020-10-13",35.293,35.293,34.4511,34.7638,68400.0],["2020-10-14",34.7698,35.3712,34.3309,34.4331,68500.0],["2020-10-15",34.0542,34.6736,33.6213,34.379,68300.0],["2020-10-16",34.2948,35.5336,33.9941,34.5113,65600.0],["2020-10-19",34.6917,34.7939,33.934,33.9821,54500.0],["2020-10-20",34.2948,34.5714,33.9039,34.3369,63300.0],["2020-10-21",34.2587,35.3652,34.0723,35.0705,43900.0],["2020-10-22",34.9502,35.4554,34.6977,35.1006,58200.0],["2020-10-23",35.2148,35.9304,35.2028,35.3952,61400.0],["2020-10-26",35.0585,35.0585,34.5233,35.0284,69200.0],["2020-10-27",34.6917,34.9142,34.3489,34.403,88900.0],["2020-10-28",33.7415,34.9984,33.7415,34.8961,146900.0],["2020-10-29",36.7242,39.0695,35.5396,36.0988,227800.0],["2020-10-30",35.756,37.7706,35.0164,35.4674,195600.0],["2020-11-02",35.7079,36.3875,35.1788,35.9906,88800.0],["2020-11-03",36.4416,36.8565,35.6598,36.0808,122400.0],["2020-11-04",35.9485,36.646,35.4794,35.9906,91300.0],["2020-11-05",36.0868,36.8806,35.9846,36.2552,78400.0],["2020-11-06",36.9467,37.2113,36.3153,36.7423,149000.0],["2020-11-09",38.9749,39.9445,37.1824,37.1824,166000.0],["2020-11-10",37.3865,38.6049,37.227,38.3051,149700.0],["2020-11-11",37.9606,38.1648,37.0676,37.731,60300.0],["2020-11-12",37.6353,37.6353,36.2001,36.8762,86000.0],["2020-11-13",37.125,37.3546,36.5892,37.0484,67100.0],["2020-11-16",36.6657,38.1839,36.6657,37.6991,71400.0],["2020-11-17",37.6608,37.7948,37.0548,37.6034,84000.0],["2020-11-18",37.6162,37.7756,36.6721,36.704,62600.0],["2020-11-19",36.704,37.0867,36.0661,36.5318,44800.0],["2020-11-20",36.2128,36.7614,35.9066,36.6338,89900.0],["2020-11-23",36.6593,36.7614,36.1299,36.1299,95800.0],["2020-11-24",36.3532,36.653,35.6642,36.6402,127800.0],["2020-11-25",36.4169,36.4169,35.9321,36.1235,52300.0],["2020-11-27",36.0278,36.0278,35.3772,35.7217,29600.0],["2020-11-30",35.4474,35.862,34.8158,34.9115,114300.0],["2020-12-01",35.071,35.543,35.071,35.3453,96800.0],["2020-12-02",35.3899,35.6387,34.3821,34.7457,95200.0],["2020-12-03",34.7008,35.2201,34.6175,34.9188,73600.0],["2020-12-04",35.0085,36.4958,35.0085,36.1047,98600.0],["2020-12-07",36.0663,36.5663,35.6239,35.9958,121900.0],["2020-12-08",35.765,36.5278,35.6303,36.3868,87900.0],["2020-12-09",36.6689,36.8548,36.2265,36.7394,71300.0],["2020-12-10",36.6304,36.733,36.3612,36.6368,52400.0],["2020-12-11",36.3227,36.8035,36.3227,36.5663,84200.0],["2020-12-14",36.3291,37.2394,36.3291,36.7778,82600.0],["2020-12-15",37.015,37.9831,36.6496,37.7266,106000.0],["2020-12-16",37.1433,38.9318,37.1433,38.6498,105100.0],["2020-12-17",38.6562,38.8677,38.3292,38.6433,80900.0],["2020-12-18",38.5215,38.9318,38.1497,38.2715,307500.0],["2020-12-21",37.9574,38.1626,36.3932,36.5919,101700.0],["2020-12-22",36.4701,37.0535,36.0278,36.2009,68200.0],["2020-12-23",36.3868,37.0599,36.3868,36.9189,57400.0],["2020-12-24",37.7459,37.7459,36.6304,36.6817,36700.0],["2020-12-28",37.2522,37.342,36.5407,37.124,84800.0],["2020-12-29",37.233,37.233,36.4766,36.765,54100.0],["2020-12-30",36.7522,37.1048,36.5663,36.5855,35100.0],["2020-12-31",36.5791,37.0471,36.3291,36.8163,40200.0],["2021-01-04",36.983,37.015,36.3227,36.7907,78800.0],["2021-01-05",36.8163,37.233,36.4701,36.9125,87500.0],["2021-01-06",37.3099,40.2396,37.3099,39.996,164100.0],["2021-01-07",39.9511,40.0473,38.4254,38.9767,79600.0],["2021-01-08",38.9446,39.4511,38.0023,38.2202,50300.0],["2021-01-11",37.8613,39.3998,37.7074,38.0728,84700.0],["2021-01-12",38.56,38.6498,37.9895,38.6498,46600.0],["2021-01-13",38.5216,38.5472,37.7715,38.0023,40400.0],["2021-01-14",38.5023,38.5023,37.6625,38.1113,80200.0],["2021-01-15",37.9061,38.4831,37.0279,37.1817,71600.0],["2021-01-19",37.0856,37.4446,36.0599,36.374,168400.0],["2021-01-20",36.2073,36.7971,35.5342,36.6304,115900.0],["2021-01-21",36.5406,36.5406,35.7842,35.8227,92800.0],["2021-01-22",35.5598,36.0663,35.188,36.0278,75000.0],["2021-01-25",35.8483,36.624,35.2585,36.5214,84900.0],["2021-01-26",36.7971,36.9445,36.156,36.3868,95900.0],["2021-01-27",35.797,36.7522,35.797,36.2458,143200.0],["2021-01-28",35.9316,36.3355,35.6945,35.7842,131300.0],["2021-01-29",35.6047,36.0791,35.3162,35.5791,151700.0],["2021-02-01",35.6368,35.7522,35.0662,35.3034,120400.0],["2021-02-02",35.5983,35.8804,35.2072,35.4188,92400.0],["2021-02-03",35.5662,35.5983,35.0342,35.4829,104100.0],["2021-02-04",35.5983,36.5855,35.2842,36.2586,111000.0],["2021-02-05",36.6048,36.7586,36.2009,36.4958,80600.0],["2021-02-08",36.7907,37.1817,36.5983,37.1433,79400.0],["2021-02-09",37.1753,37.8677,36.7394,37.5087,75500.0],["2021-02-10",37.8292,38.0087,37.1497,37.3356,91200.0],["2021-02-11",37.4638,37.8933,37.2458,37.7266,73800.0],["2021-02-12",37.5407,37.81,37.1945,37.3099,83300.0],["2021-02-16",37.1817,37.5279,36.2522,37.0727,75700.0],["2021-02-17",36.8932,37.6176,36.8868,37.5599,66700.0],["2021-02-18",37.483,37.9254,37.2715,37.5599,60600.0],["2021-02-19",37.5087,37.7395,37.1497,37.2587,103400.0],["2021-02-22",37.124,38.1882,36.9894,37.9702,59200.0],["2021-02-23",38.5344,39.387,37.8356,37.9061,87700.0],["2021-02-24",38.1433,38.8485,35.9958,38.3741,73800.0],["2021-02-25",38.3933,39.1818,38.0984,38.3292,73900.0],["2021-02-26",38.4639,38.8677,37.2202,37.5151,117000.0],["2021-03-01",37.3997,38.4254,37.2138,37.7459,73100.0],["2021-03-02",37.8164,37.9831,37.0471,37.483,46100.0],["2021-03-03",37.7074,39.0344,37.5984,38.4639,54300.0],["2021-03-04",38.2587,39.4767,37.8933,38.6433,82900.0],["2021-03-05",39.028,39.9704,38.7267,39.8357,125200.0],["2021-03-08",39.7396,41.0666,39.6434,40.9896,74000.0],["2021-03-09",40.9768,41.5153,40.5024,40.9191,81000.0],["2021-03-10",41.0858,42.0666,39.0472,41.5346,113200.0],["2021-03-11",41.541,41.908,40.8069,41.1997,60400.0],["2021-03-12",41.438,41.8501,41.1095,41.6633,51000.0],["2021-03-15",41.5925,42.2364,41.2061,42.1849,60700.0],["2021-03-16",42.4103,42.494,41.6633,41.9789,72000.0],["2021-03-17",42.1012,42.2043,41.3542,41.5603,63700.0],["2021-03-18",41.7213,42.5456,41.5346,42.5456,100300.0],["2021-03-19",42.3266,42.6099,41.6569,42.1141,227000.0],["2021-03-22",41.9467,42.1785,40.5686,41.0838,78500.0],["2021-03-23",40.852,41.1031,40.6717,40.7683,70800.0],["2021-03-24",40.9807,41.9917,40.6395,41.1482,57200.0],["2021-03-25",41.277,41.9016,41.0194,41.5796,42900.0],["2021-03-26",41.7921,42.1785,41.6183,41.8823,49700.0],["2021-03-29",41.8372,42.4683,41.4637,41.7471,74400.0],["2021-03-30",42.0819,42.1978,41.2319,41.6311,56800.0],["2021-03-31",41.4315,42.2043,40.8713,41.2126,109500.0],["2021-04-01",41.0451,41.1482,40.6974,41.058,54900.0],["2021-04-05",41.2834,41.4444,40.8713,41.1482,91800.0],["2021-04-06",41.1868,41.3929,40.5944,40.6974,71800.0],["2021-04-07",40.8262,41.0323,40.0342,40.7296,140200.0],["2021-04-08",40.7296,41.4251,40.4141,41.2061,86500.0],["2021-04-09",41.2319,42.1656,40.9035,41.9596,101100.0],["2021-04-12",41.9596,42.6937,41.9596,42.3717,61500.0],["2021-04-13",42.1785,42.758,41.6569,41.8436,75100.0],["2021-04-14",41.7149,42.1399,41.5732,41.6311,43700.0],["2021-04-15",41.5796,42.0175,41.1804,41.5023,52400.0],["2021-04-16",41.7406,42.1012,41.3542,41.5345,88600.0],["2021-04-19",42.2107,42.2107,41.3671,41.7792,83200.0],["2021-04-20",42.0111,42.0497,41.4573,41.6118,57000.0],["2021-04-21",41.7149,42.1527,41.5152,41.9338,53400.0],["2021-04-22",41.7406,41.8372,41.2834,41.4058,69900.0],["2021-04-23",41.4637,41.8694,41.2126,41.38,124000.0],["2021-04-26",41.3092,41.7149,39.8281,40.3433,78800.0],["2021-04-27",40.1823,40.5042,39.4804,39.8603,64400.0],["2021-04-28",39.7251,40.2273,39.4288,40.1565,58900.0],["2021-04-29",40.369,41.0645,39.9504,40.1823,83700.0],["2021-04-30",40.0599,41.1868,39.4932,39.9762,132000.0],["2021-05-03",40.4592,41.5474,40.4592,41.116,149900.0],["2021-05-04",41.058,41.6633,40.266,41.3929,112200.0],["2021-05-05",41.3349,41.7471,40.7489,41.6891,64200.0],["2021-05-06",41.6891,42.3073,41.2963,42.1592,53000.0],["2021-05-07",41.8565,42.1205,41.7728,41.863,27000.0],["2021-05-10",41.9596,42.391,41.116,41.2383,69700.0],["2021-05-11",40.9164,41.747,40.4141,40.4592,57800.0],["2021-05-12",40.5429,42.23,40.1501,40.6845,82600.0],["2021-05-13",40.9807,43.1122,40.8455,42.919,83000.0],["2021-05-14",42.6615,43.0156,42.3974,42.7258,49600.0],["2021-05-17",42.6937,43.2088,42.3073,42.9126,40300.0],["2021-05-18",42.9383,42.9383,42.3395,42.4168,50700.0],["2021-05-19",43.1766,43.1766,41.1997,41.7406,93100.0],["2021-05-20",41.6247,41.9789,41.4702,41.7986,34400.0],["2021-05-21",42.0175,42.0626,41.3414,41.7084,60900.0],["2021-05-24",42.5713,42.5713,41.2319,41.8565,69100.0],["2021-05-25",41.7728,41.9338,41.1739,41.2512,103700.0],["2021-05-26",41.3607,41.8308,40.8777,41.5281,52300.0],["2021-05-27",41.863,42.2944,41.7599,41.908,97400.0],["2021-05-28",41.6633,42.3266,41.6633,42.1978,46800.0],["2021-06-01",42.2751,42.7065,41.7728,41.8308,67600.0],["2021-06-02",41.9402,42.0433,41.3414,41.5088,39700.0],["2021-06-03",41.5152,41.6311,41.1546,41.3929,50700.0],["2021-06-04",41.2254,41.3414,40.6523,40.7489,77200.0],["2021-06-07",41.0452,41.0452,40.3046,40.633,105800.0],["2021-06-08",40.8455,41.2641,40.6008,41.0323,127300.0],["2021-06-09",41.0902,41.0902,40.4141,40.4141,60100.0],["2021-06-10",40.5429,40.5429,40.0213,40.0857,33700.0],["2021-06-11",40.2595,40.3046,39.9182,40.1823,71700.0],["2021-06-14",40.1307,40.4527,39.9955,40.2402,49600.0],["2021-06-15",40.1501,40.5751,39.8216,40.472,96600.0],["2021-06-16",40.0728,40.7876,39.9762,40.4914,88100.0],["2021-06-17",40.4978,40.5302,39.9221,39.9738,101700.0],["2021-06-18",39.5792,39.6245,38.2788,38.3435,172000.0],["2021-06-21",38.5117,39.204,38.3047,38.984,100600.0],["2021-06-22",38.984,39.6439,38.6023,39.5727,139800.0],["2021-06-23",39.5404,40.7566,39.1328,39.2881,103900.0],["2021-06-24",39.1975,39.3333,38.4988,38.777,99500.0],["2021-06-25",38.7252,39.2492,38.557,38.9646,195300.0],["2021-06-28",38.9258,39.191,38.2983,38.5506,63900.0],["2021-06-29",38.667,38.887,38.5829,38.6864,65900.0],["2021-06-30",38.5312,38.874,38.4147,38.6153,81000.0],["2021-07-01",38.8546,39.0875,38.6541,38.9517,75200.0],["2021-07-02",38.874,39.0422,38.5506,38.6735,41200.0],["2021-07-06",38.7511,38.7511,37.4896,37.8195,95000.0],["2021-07-07",37.6319,38.5764,37.5672,38.3371,141900.0],["2021-07-08",38.2077,38.5053,37.6255,37.6707,74700.0],["2021-07-09",38.0783,39.4433,37.8389,38.0654,65500.0],["2021-07-12",38.0848,38.3177,37.6901,38.2077,61900.0],["2021-07-13",38.0007,38.4859,37.399,37.412,34300.0],["2021-07-14",37.4378,37.6643,37.2049,37.2761,52300.0],["2021-07-15",37.1079,37.7354,36.9397,37.6966,63700.0],["2021-07-16",37.1661,38.1559,37.1467,37.826,66000.0],["2021-07-19",38.0007,38.0007,36.4157,36.7198,59400.0],["2021-07-20",37.3473,37.6125,36.6745,36.7586,78500.0],["2021-07-21",37.1144,37.4767,36.6939,36.7068,57500.0],["2021-07-22",36.6939,36.6939,35.6847,35.7494,54600.0],["2021-07-23",35.9628,36.2216,35.5876,36.0146,111000.0],["2021-07-26",36.0664,36.7068,35.8464,36.571,151300.0],["2021-07-27",36.3575,37.095,36.2798,36.7133,118500.0],["2021-07-28",36.6357,37.2438,36.5516,36.7068,71800.0],["2021-07-29",36.7974,37.0367,36.5515,36.9203,79000.0],["2021-07-30",36.7327,37.3343,36.7327,37.0044,82900.0],["2021-08-02",37.2114,37.8842,37.1855,37.2502,103800.0],["2021-08-03",37.4055,37.5219,36.7521,36.9203,101700.0],["2021-08-04",36.6615,36.8233,36.4222,36.4351,45200.0],["2021-08-05",36.6227,36.778,36.3575,36.7327,43300.0],["2021-08-06",37.0303,37.399,36.8815,37.3732,99200.0],["2021-08-09",37.4443,37.5155,37.2114,37.3085,48200.0],["2021-08-10",37.3149,38.24,37.3149,38.1689,122700.0],["2021-08-11",38.1689,38.2918,37.4508,37.8972,58400.0],["2021-08-12",38.0718,38.0718,37.4443,37.5931,109200.0],["2021-08-13",37.5931,37.6966,37.3732,37.4961,39900.0],["2021-08-16",37.302,37.7484,37.1985,37.606,55400.0],["2021-08-17",37.4378,37.8001,37.2373,37.729,45900.0],["2021-08-18",37.6643,37.9425,36.9915,37.1467,60000.0],["2021-08-19",36.9591,37.192,36.3704,36.5839,81400.0],["2021-08-20",36.4804,37.302,36.4804,36.9591,59800.0],["2021-08-23",37.0173,37.1855,36.778,37.0303,44800.0],["2021-08-24",37.2179,37.2179,36.8362,36.9268,36300.0],["2021-08-25",36.9656,36.9656,36.2928,36.4804,41000.0],["2021-08-26",36.4222,36.5904,36.0922,36.1116,40500.0],["2021-08-27",36.2928,37.2502,36.2928,37.2308,69900.0],["2021-08-30",37.3537,37.399,36.7003,37.192,105100.0],["2021-08-31",37.095,37.4573,37.095,37.2308,55200.0],["2021-09-01",37.3796,37.5672,36.6809,37.1144,49200.0],["2021-09-02",37.1855,37.3796,36.8621,37.0173,55800.0],["2021-09-03",37.2114,37.2179,36.2928,36.9656,57100.0],["2021-09-07",36.9721,37.0367,36.144,36.3122,44600.0],["2021-09-08",36.2281,37.2632,36.1181,37.2308,78300.0],["2021-09-09",37.1008,37.3739,36.6912,37.0163,86300.0],["2021-09-10",37.1593,37.3284,36.6066,36.6066,99700.0],["2021-09-13",36.8797,37.1463,36.0214,36.4441,65500.0],["2021-09-14",36.5676,36.6912,35.8849,36.0865,54800.0],["2021-09-15",36.08,36.08,35.4493,35.6508,55100.0],["2021-09-16",35.8979,35.8979,34.8381,35.0982,41700.0],["2021-09-17",34.9096,35.4428,34.7925,35.4363,217300.0],["2021-09-20",35.0656,35.3062,34.7861,35.1437,65400.0],["2021-09-21",35.3842,35.4232,35.0071,35.2152,41700.0],["2021-09-22",35.2737,35.8849,35.0071,35.5208,51900.0],["2021-09-23",35.6768,36.1385,35.6638,35.8394,69500.0],["2021-09-24",36.5741,36.7302,35.1827,36.5286,65400.0],["2021-09-27",36.6912,37.4324,36.106,36.9577,66000.0],["2021-09-28",37.0553,37.2568,36.197,36.4506,70100.0],["2021-09-29",36.4701,37.0813,36.4441,36.8147,57500.0],["2021-09-30",36.8992,37.699,36.5156,36.5156,40800.0],["2021-10-01",36.6716,37.1333,36.197,36.8342,83000.0],["2021-10-04",36.8017,37.1918,36.5416,36.7692,53600.0],["2021-10-05",36.7822,37.2438,36.4961,37.2308,71700.0],["2021-10-06",36.9512,37.1983,36.5416,37.1333,33300.0],["2021-10-07",37.1333,37.699,37.1333,37.4584,51300.0],["2021-10-08",37.3999,37.9461,37.3999,37.7705,35100.0],["2021-10-11",37.9005,38.3362,37.2633,37.2698,29000.0],["2021-10-12",37.3414,37.4974,37.1268,37.2373,31800.0],["2021-10-13",37.3154,37.3154,36.3726,37.1333,26200.0],["2021-10-14",37.1918,37.5104,36.7757,37.2894,46100.0],["2021-10-15",37.699,38.0111,37.3219,37.3934,68600.0],["2021-10-18",37.3154,37.5039,36.9707,37.2308,35800.0],["2021-10-19",37.4584,37.4909,37.0098,37.3934,31200.0],["2021-10-20",38.0436,38.0436,37.3154,37.79,25000.0],["2021-10-21",37.7185,38.0306,37.6405,37.66,46100.0],["2021-10-22",37.699,38.2972,37.699,38.0046,52600.0],["2021-10-25",37.9721,38.2452,37.6665,38.2452,34400.0],["2021-10-26",38.2451,38.3622,37.9135,38.0176,42600.0],["2021-10-27",37.9135,38.2517,36.9902,37.0033,50000.0],["2021-10-28",41.0605,41.3531,37.764,38.8498,89200.0],["2021-10-29",39.0124,39.201,37.9786,38.5507,106500.0],["2021-11-01",39.1294,40.2543,38.5572,40.0917,147500.0],["2021-11-02",40.2023,42.1984,39.409,39.5976,88700.0],["2021-11-03",39.396,40.4428,39.396,40.1633,71200.0],["2021-11-04",40.2673,40.3908,39.3765,39.6236,72900.0],["2021-11-05",39.8967,41.067,39.7861,40.911,78100.0],["2021-11-08",41.2881,42.1074,40.807,41.4312,183300.0],["2021-11-09",40.7166,40.7166,39.454,39.8771,133500.0],["2021-11-10",39.8563,40.4668,39.676,40.1685,57600.0],["2021-11-11",40.0298,40.0298,39.2181,39.3776,76900.0],["2021-11-12",39.5233,39.8008,39.1487,39.3083,75600.0],["2021-11-15",39.4609,39.4609,39.0863,39.1973,158100.0],["2021-11-16",38.5798,39.3776,38.4688,38.7186,74300.0],["2021-11-17",38.4827,38.9267,37.6294,37.8791,157800.0],["2021-11-18",37.8028,38.3439,37.6155,38.0873,74800.0],["2021-11-19",37.8999,38.1705,37.3449,37.6433,221600.0],["2021-11-22",37.8167,38.9614,37.6363,38.8434,219400.0],["2021-11-23",38.8226,39.3221,38.8226,39.1764,63500.0],["2021-11-24",38.9614,39.1556,38.5521,38.7879,48100.0],["2021-11-26",37.7196,38.7047,37.1854,37.782,46200.0],["2021-11-29",37.9901,38.4758,37.0744,37.1507,88600.0],["2021-11-30",36.8662,37.1507,36.1794,36.8316,187300.0],["2021-12-01",37.2894,37.9693,36.6442,36.6442,87500.0],["2021-12-02",36.7558,37.6278,36.7558,37.2721,75900.0],["2021-12-03",37.1674,37.6557,36.0722,36.2885,72900.0],["2021-12-06",36.7489,37.879,36.6303,37.572,83000.0],["2021-12-07",37.4953,37.9557,36.9023,36.993,89700.0],["2021-12-08",37.2721,37.3976,36.9581,37.2163,90200.0],["2021-12-09",37.5023,37.5023,36.4001,36.435,101600.0],["2021-12-10",36.707,37.0,36.2187,36.435,238500.0],["2021-12-13",36.3234,36.9303,36.2466,36.3303,93400.0],["2021-12-14",36.2745,37.2581,36.135,36.2606,137000.0],["2021-12-15",36.3303,37.014,36.1908,36.9442,136000.0],["2021-12-16",37.1186,38.0534,36.9442,37.1535,92800.0],["2021-12-17",37.3837,37.6418,36.2327,36.8884,521300.0],["2021-12-20",36.4419,36.8814,35.27,35.7304,95100.0],["2021-12-21",35.9188,36.6442,35.549,35.6955,97800.0],["2021-12-22",35.5839,35.9815,35.4025,35.7513,58700.0],["2021-12-23",36.5396,36.5396,35.7653,36.0094,54900.0],["2021-12-27",36.0234,36.5257,35.5909,36.3861,60600.0],["2021-12-28",36.3513,37.1256,35.9257,37.0558,43000.0],["2021-12-29",37.0349,37.6348,36.9651,37.5441,58900.0],["2021-12-30",37.1116,37.9069,37.1116,37.4744,56900.0],["2021-12-31",37.4255,37.7325,37.3697,37.5511,45900.0],["2022-01-03",37.5162,37.9487,36.9861,37.2442,111400.0],["2022-01-04",37.5023,38.2068,37.3418,37.5581,55400.0],["2022-01-05",37.4953,37.9976,37.3697,37.4465,44000.0],["2022-01-06",37.5651,38.0534,37.5093,37.7534,99200.0],["2022-01-07",37.3558,38.6533,37.3558,38.5068,108800.0],["2022-01-10",38.5487,39.2532,38.4231,39.1625,120400.0],["2022-01-11",39.1137,39.3369,37.865,38.6254,135300.0],["2022-01-12",38.6882,39.016,37.9557,38.3254,217700.0],["2022-01-13",38.5207,39.0509,38.3324,38.6812,57600.0],["2022-01-14",38.1789,38.8556,38.0324,38.6184,62800.0],["2022-01-18",38.5486,38.5975,37.7115,38.0603,60300.0],["2022-01-19",38.165,38.1719,37.293,37.293,66100.0],["2022-01-20",37.2442,37.8022,36.8675,36.8675,96200.0],["2022-01-21",36.721,37.6906,36.6094,37.0558,119500.0],["2022-01-24",36.7838,38.2068,36.6233,37.9906,108500.0],["2022-01-25",37.7674,38.0045,36.5466,37.572,74100.0],["2022-01-26",37.6557,37.9557,36.1699,36.6024,98500.0],["2022-01-27",36.6442,37.0488,35.7234,35.9467,70900.0],["2022-01-28",35.8141,36.4629,35.6467,36.4419,48800.0],["2022-01-31",36.1071,36.7349,35.9257,36.6373,60300.0],["2022-02-01",36.6373,36.7977,36.0652,36.6861,76500.0],["2022-02-02",36.5815,36.8047,36.2257,36.3931,53300.0],["2022-02-03",36.3164,36.4908,36.0164,36.0792,43500.0],["2022-02-04",36.0094,36.2606,35.7025,36.0932,47900.0],["2022-02-07",36.0304,36.7628,35.8978,36.6931,97400.0],["2022-02-08",36.6721,37.9069,36.6721,37.8232,94200.0],["2022-02-09",37.8859,38.3673,37.4395,37.5999,103900.0],["2022-02-10",37.4604,37.5302,36.6582,36.9791,74600.0],["2022-02-11",36.8744,37.2581,36.5536,36.8186,84100.0],["2022-02-14",36.8186,37.2442,36.6303,37.0628,95400.0],["2022-02-15",37.2023,37.879,36.8814,37.2232,84700.0],["2022-02-16",37.0698,37.4465,36.7628,37.1325,43600.0],["2022-02-17",36.8256,36.8256,36.3722,36.5675,68700.0],["2022-02-18",36.4001,36.9302,36.4001,36.9302,95900.0],["2022-02-22",36.9302,37.3907,36.8954,37.2023,79900.0],["2022-02-23",35.7513,36.435,31.9704,32.2704,220700.0],["2022-02-24",31.7611,32.0541,30.7357,31.4751,110500.0],["2022-02-25",31.51,32.8842,31.2658,32.4378,128400.0],["2022-02-28",32.096,32.954,31.7402,32.8563,298400.0],["2022-03-01",32.8145,32.8145,31.8309,31.9913,153800.0],["2022-03-02",31.9913,32.954,31.9913,32.8145,85900.0],["2022-03-03",32.8145,33.6097,32.682,33.526,115200.0],["2022-03-04",32.1099,33.0796,32.1099,32.6889,228900.0],["2022-03-07",32.4866,32.8215,32.1239,32.668,142500.0],["2022-03-08",32.8563,33.0028,32.1309,32.5913,119900.0],["2022-03-09",32.9261,33.2191,32.6052,32.8075,64800.0],["2022-03-10",32.5688,33.0112,32.2036,32.9339,91100.0],["2022-03-11",32.9831,33.7274,32.9199,33.0112,123200.0],["2022-03-14",33.3061,33.8117,33.1727,33.6783,79300.0],["2022-03-15",33.7274,34.0294,33.2499,33.5097,92200.0],["2022-03-16",33.6712,33.8468,33.2499,33.6221,154100.0],["2022-03-17",33.3833,34.0996,33.3061,33.8047,116400.0],["2022-03-18",33.6361,34.1417,32.9199,34.1066,229300.0],["2022-03-21",34.2049,34.6052,33.9872,34.3102,55200.0],["2022-03-22",34.3383,34.7597,34.1487,34.6052,57300.0],["2022-03-23",34.3243,35.0054,34.233,34.4718,57300.0],["2022-03-24",34.4858,34.6895,34.226,34.6824,53400.0],["2022-03-25",34.5701,35.2582,34.2892,35.0967,100300.0],["2022-03-28",35.2231,35.3495,34.7316,34.9633,46900.0],["2022-03-29",35.0476,35.5462,34.6824,35.0616,117400.0],["2022-03-30",35.1599,35.9745,34.9563,35.4198,103300.0],["2022-03-31",35.5391,35.9324,34.7948,34.879,121500.0],["2022-04-01",35.181,35.9956,35.0757,35.9815,152300.0],["2022-04-04",35.806,36.0588,34.6614,34.7456,111200.0],["2022-04-05",34.9142,34.9493,34.219,34.3032,64700.0],["2022-04-06",34.2611,34.7386,34.0926,34.4086,140000.0],["2022-04-07",34.5771,34.7597,33.8327,33.903,82000.0],["2022-04-08",33.9451,33.9872,33.1727,33.285,135600.0],["2022-04-11",33.4114,33.6853,32.8567,32.8848,150500.0],["2022-04-12",33.1095,33.4535,32.5898,32.8216,110100.0],["2022-04-13",32.6881,33.1095,32.6109,32.9058,70200.0],["2022-04-14",33.0603,34.1136,32.4705,32.6741,94500.0],["2022-04-18",32.7092,33.0041,32.5547,32.7303,74800.0],["2022-04-19",32.8145,33.1656,32.5828,32.962,59400.0],["2022-04-20",33.1797,33.3974,33.0112,33.1024,85900.0],["2022-04-21",33.3201,34.0645,33.1376,33.4606,87900.0],["2022-04-22",33.4114,33.4114,32.5898,32.653,46200.0],["2022-04-25",32.3721,32.6881,31.9649,32.6109,93500.0],["2022-04-26",32.5477,32.6109,31.8244,31.8876,95200.0],["2022-04-27",31.9719,32.2598,31.7963,31.9017,104700.0],["2022-04-28",32.7232,34.4647,32.4564,34.1066,141400.0],["2022-04-29",33.7976,33.8468,32.5126,32.5477,128800.0],["2022-05-02",32.6741,33.5097,32.3019,33.0533,118000.0],["2022-05-03",33.0533,33.2148,32.7373,32.7373,65400.0],["2022-05-04",33.0182,33.7415,32.5758,33.7063,68300.0],["2022-05-05",33.3904,33.8047,32.7162,33.3342,88800.0],["2022-05-06",33.1656,33.9591,33.0252,33.8749,81000.0],["2022-05-09",33.7134,34.4577,33.7134,33.9802,124600.0],["2022-05-10",34.1066,34.233,32.969,33.1305,134300.0],["2022-05-11",33.1727,33.8679,33.1727,33.58,99900.0],["2022-05-12",33.6853,33.9872,33.2429,33.601,117900.0],["2022-05-13",33.608,33.8749,33.3201,33.6151,73800.0],["2022-05-16",33.5589,33.8538,33.285,33.4536,96600.0],["2022-05-17",33.8117,34.2892,33.6221,34.2892,92500.0],["2022-05-18",34.2541,34.865,34.0223,34.1628,142500.0],["2022-05-19",33.917,34.2962,33.3061,33.58,148900.0],["2022-05-20",33.8608,34.1698,33.278,33.7555,312800.0],["2022-05-23",34.0996,34.2751,33.6712,33.7485,159400.0],["2022-05-24",33.6783,34.24,33.2218,34.0645,164800.0],["2022-05-25",34.1277,34.7597,34.0574,34.5911,126300.0],["2022-05-26",33.6502,35.3074,33.6502,35.0757,96100.0],["2022-05-27",35.0546,35.4619,34.8299,35.0757,95100.0],["2022-05-31",34.9352,35.511,34.6192,35.3917,87000.0],["2022-06-01",35.4268,35.8902,35.0125,35.49,76300.0],["2022-06-02",35.3917,36.1009,35.3144,36.0588,60700.0],["2022-06-03",35.7568,36.0377,35.3776,35.5321,38800.0],["2022-06-06",35.6023,36.0728,35.4478,36.0237,71500.0],["2022-06-07",35.7217,35.9534,35.5251,35.9113,147500.0],["2022-06-08",35.9043,35.9043,35.1038,35.195,61500.0],["2022-06-09",35.0406,35.8341,34.7737,35.4057,79800.0],["2022-06-10",35.0967,35.5391,34.8439,35.4408,66700.0],["2022-06-13",34.851,35.4268,34.851,35.2372,112900.0],["2022-06-14",35.2021,35.4338,34.7316,35.0125,62700.0],["2022-06-15",35.0686,35.6304,34.7246,35.0054,87300.0],["2022-06-16",34.85,34.85,34.0162,34.1999,108000.0],["2022-06-17",34.4684,34.8288,33.9173,34.2776,140100.0],["2022-06-21",34.4684,35.1185,34.2847,34.7935,62900.0],["2022-06-22",34.6168,35.4294,34.1999,34.9348,95900.0],["2022-06-23",34.9277,35.5495,34.9277,35.1468,63200.0],["2022-06-24",35.3305,36.3056,34.7511,36.2137,457900.0],["2022-06-27",36.2138,36.4187,35.7898,36.0866,108900.0],["2022-06-28",36.2773,36.5388,35.9311,35.9311,76300.0],["2022-06-29",35.9311,36.0583,35.2174,35.5637,60600.0],["2022-06-30",35.3941,36.7508,35.0973,36.7508,104200.0],["2022-07-01",36.6801,37.3726,36.5317,37.2525,68300.0],["2022-07-05",36.984,37.4291,36.1502,37.4221,150900.0],["2022-07-06",37.2101,37.3797,36.1855,36.4823,75500.0],["2022-07-07",36.7154,36.7508,35.5637,35.6061,70500.0],["2022-07-08",35.7333,35.7333,35.1326,35.175,58000.0],["2022-07-11",34.9772,35.5637,34.9772,35.2316,42400.0],["2022-07-12",35.1468,35.811,34.9348,34.963,45600.0],["2022-07-13",34.8076,34.8076,34.313,34.4755,49500.0],["2022-07-14",34.0868,34.5108,33.1047,33.1965,51200.0],["2022-07-15",33.6276,34.7793,33.2672,33.4156,62400.0],["2022-07-18",33.8042,33.8042,33.1471,33.2248,61600.0],["2022-07-19",33.3449,33.8113,33.3166,33.359,92300.0],["2022-07-20",33.246,33.9031,33.1471,33.5852,79600.0],["2022-07-21",33.3944,33.8113,33.1188,33.4368,51800.0],["2022-07-22",33.5286,33.677,33.14,33.2955,49000.0],["2022-07-25",33.4014,34.7935,33.4014,33.8325,56700.0],["2022-07-26",33.8183,34.3059,33.7406,34.2494,47000.0],["2022-07-27",34.1717,34.3342,33.7759,34.1293,44900.0],["2022-07-28",34.3059,34.3059,33.3873,33.7618,47500.0],["2022-07-29",33.3944,33.9455,31.8752,32.1931,113400.0],["2022-08-01",31.9317,32.8361,31.5996,32.6666,91500.0],["2022-08-02",32.7372,32.7372,31.9953,32.0306,58200.0],["2022-08-03",32.3345,32.603,31.8186,32.5323,116300.0],["2022-08-04",32.4687,32.9351,32.285,32.6948,67800.0],["2022-08-05",32.716,33.1824,32.5252,33.1824,63400.0],["2022-08-08",33.3167,33.4792,32.8856,33.0552,90500.0],["2022-08-09",33.1824,33.9455,32.9987,33.67,71900.0],["2022-08-10",33.9102,34.1575,33.3661,34.0445,70100.0],["2022-08-11",34.207,34.4331,33.8819,34.1858,62100.0],["2022-08-12",34.3907,35.0902,34.3907,34.9842,59700.0],["2022-08-15",34.9631,35.4647,34.7299,35.4224,55300.0],["2022-08-16",35.2245,35.6838,35.1185,35.5001,69900.0],["2022-08-17",35.3093,35.9876,35.3093,35.8534,36700.0],["2022-08-18",35.9594,36.0583,35.7686,35.9735,36200.0],["2022-08-19",35.9806,36.2349,35.4718,36.1219,298000.0],["2022-08-22",35.818,35.8816,35.4718,35.7403,69000.0],["2022-08-23",35.7968,35.7968,34.7369,34.9136,76700.0],["2022-08-24",34.8076,34.9913,34.2423,34.7228,56000.0],["2022-08-25",34.4896,35.3941,33.5852,35.3376,39200.0],["2022-08-26",35.5283,35.5283,34.6239,34.8217,40400.0],["2022-08-29",34.532,34.5815,34.1434,34.2423,97000.0],["2022-08-30",34.4896,34.4896,33.8466,33.9667,28200.0],["2022-08-31",33.9526,34.1717,33.6558,33.7901,83500.0],["2022-09-01",33.7759,34.1434,33.7265,34.0515,53800.0],["2022-09-02",34.0233,34.3483,33.6912,33.9243,52400.0],["2022-09-06",33.9102,34.0021,33.3449,33.5286,123400.0],["2022-09-07",33.3308,34.207,33.3308,34.1858,37800.0],["2022-09-08",34.0435,34.6623,33.8231,34.4134,40400.0],["2022-09-09",34.4916,34.7974,34.1218,34.7263,54700.0],["2022-09-12",34.8472,35.2241,34.7476,35.0676,54000.0],["2022-09-13",34.6694,35.5228,33.6595,33.9582,91700.0],["2022-09-14",33.8444,34.1076,33.5244,33.9653,99600.0],["2022-09-15",33.8586,34.0649,33.3466,33.5884,44900.0],["2022-09-16",33.6026,33.7946,33.2328,33.7804,187400.0],["2022-09-19",33.7377,34.2284,33.5173,34.1644,37300.0],["2022-09-20",33.9867,34.2782,33.6026,34.2711,48600.0],["2022-09-21",34.2569,34.5983,33.7733,33.9369,73800.0],["2022-09-22",33.9155,33.9155,33.2542,33.6026,46400.0],["2022-09-23",33.3324,33.6595,32.9341,33.311,57400.0],["2022-09-26",33.2897,33.5031,32.863,33.0195,73400.0],["2022-09-27",33.0408,33.56,32.863,33.0977,49200.0],["2022-09-28",33.0764,33.5813,32.9199,33.1617,61200.0],["2022-09-29",33.0692,33.4035,32.6283,33.4035,56300.0],["2022-09-30",33.3893,34.0009,33.1617,33.2328,81800.0],["2022-10-03",33.3608,33.8231,33.0835,33.5742,48200.0],["2022-10-04",33.7022,34.392,33.3537,33.624,73300.0],["2022-10-05",33.4248,33.9155,33.1475,33.1973,59000.0],["2022-10-06",33.0906,33.6666,32.9697,33.2897,43600.0],["2022-10-07",33.2613,33.6382,32.607,32.8132,50400.0],["2022-10-10",33.055,33.8017,31.9669,33.4604,45700.0],["2022-10-11",33.4462,34.4062,33.4462,34.0293,62900.0],["2022-10-12",34.1502,34.4418,33.5173,33.5528,46600.0],["2022-10-13",33.2968,35.2454,33.2968,35.1601,55100.0],["2022-10-14",35.1956,35.7717,34.6694,35.0036,63700.0],["2022-10-17",35.3379,35.5014,34.6765,35.0463,69100.0],["2022-10-18",35.4161,35.5583,34.9823,35.5157,66500.0],["2022-10-19",35.3663,36.1202,35.3379,36.1059,64200.0],["2022-10-20",35.9352,36.0846,34.5414,35.8641,95300.0],["2022-10-21",36.0704,37.7061,34.1787,37.2865,82800.0],["2022-10-24",37.5283,38.0759,37.3007,37.6989,55500.0],["2022-10-25",37.6705,38.4741,37.4714,38.0261,88900.0],["2022-10-26",38.2465,38.2465,37.5354,37.5425,50600.0],["2022-10-27",41.2477,43.0185,40.188,41.077,125500.0],["2022-10-28",41.6744,42.3002,41.1623,41.7241,94100.0],["2022-10-31",41.525,41.9446,41.3046,41.5392,84500.0],["2022-11-01",41.525,42.1793,41.1765,41.4681,72600.0],["2022-11-02",41.2903,41.4895,39.9391,40.0173,98600.0],["2022-11-03",39.6973,40.2663,39.3773,39.8538,53200.0],["2022-11-04",40.0387,40.3729,39.4413,39.9533,80300.0],["2022-11-07",39.8396,40.4156,39.7755,40.252,78200.0],["2022-11-08",40.1027,40.316,39.292,39.8324,82600.0],["2022-11-09",39.8467,39.932,39.3275,39.5693,91800.0],["2022-11-10",40.2023,40.821,39.6618,40.1027,68800.0],["2022-11-11",40.38,40.38,39.4626,39.4698,74900.0],["2022-11-14",39.612,39.8253,39.2564,39.3275,77300.0],["2022-11-15",39.6404,40.0956,39.2066,39.868,62300.0],["2022-11-16",39.7684,40.0316,39.548,39.9533,50000.0],["2022-11-17",39.74,40.0102,39.5124,39.8182,56800.0],["2022-11-18",40.1454,40.4298,39.4626,39.6689,87600.0],["2022-11-21",39.8538,40.1311,39.5551,39.7969,152000.0],["2022-11-22",40.1169,40.6005,39.804,40.3872,98700.0],["2022-11-23",40.3872,40.757,40.3516,40.5436,44600.0],["2022-11-25",40.757,41.461,40.757,40.9276,31500.0],["2022-11-28",41.1197,41.1339,40.3374,40.4227,55300.0],["2022-11-29",40.3587,41.2192,40.3587,41.0272,78100.0],["2022-11-30",41.2477,42.3215,40.6147,42.222,208500.0],["2022-12-01",42.5057,42.7818,40.6346,40.8417,82700.0],["2022-12-02",40.5886,41.5625,39.8985,41.5241,116100.0],["2022-12-05",41.0794,41.0794,39.0703,40.2435,150100.0],["2022-12-06",40.4199,40.6193,39.0473,39.8524,87200.0],["2022-12-07",39.9368,39.9368,38.8862,39.0243,81000.0],["2022-12-08",39.3233,39.446,38.8709,39.1853,50300.0],["2022-12-09",38.9476,39.377,38.5948,38.6562,77600.0],["2022-12-12",38.9399,38.9399,38.1501,38.7559,89200.0],["2022-12-13",39.2466,39.2696,38.5718,38.6408,114300.0],["2022-12-14",38.8709,39.0243,38.4645,38.7405,78800.0],["2022-12-15",38.3571,38.6408,37.9277,38.2881,65600.0],["2022-12-16",38.1041,38.2651,37.3909,37.7436,673100.0],["2022-12-19",37.5903,39.2083,37.5903,38.8249,115000.0],["2022-12-20",38.8249,39.354,38.7789,39.193,77700.0],["2022-12-21",39.4614,40.5809,39.3157,40.5043,89800.0],["2022-12-22",40.3049,40.5656,39.7758,40.5656,93700.0],["2022-12-23",40.3586,41.1254,40.3586,40.8877,54200.0],["2022-12-27",40.88,41.3554,39.9291,40.949,46500.0],["2022-12-28",40.8263,41.2021,40.0211,40.0211,40700.0],["2022-12-29",40.2359,40.5733,39.9445,40.5426,53700.0],["2022-12-30",40.2742,40.4199,39.5917,39.8524,58700.0],["2023-01-03",39.8754,40.1592,39.469,40.0518,74400.0],["2023-01-04",40.1822,40.1975,39.3003,39.538,94500.0],["2023-01-05",39.3617,39.7144,38.9322,39.0626,81600.0],["2023-01-06",39.308,40.2129,38.3801,39.7911,62700.0],["2023-01-09",40.2359,40.2359,39.2083,39.3847,58700.0],["2023-01-10",39.4844,39.7144,39.17,39.538,68800.0],["2023-01-11",39.6301,39.9368,39.3387,39.7374,42300.0],["2023-01-12",40.0288,40.4199,39.8141,40.1592,62000.0],["2023-01-13",39.9138,40.5349,39.9138,40.4122,43500.0],["2023-01-17",40.6346,40.6346,39.584,40.1285,57800.0],["2023-01-18",40.0902,40.2359,39.5687,39.6684,37900.0],["2023-01-19",39.5917,39.7834,38.9552,39.6301,72500.0],["2023-01-20",39.9061,40.0978,39.3003,39.9751,82500.0],["2023-01-23",40.0518,40.4659,40.0211,40.2665,75200.0],["2023-01-24",40.1898,41.1867,40.1898,40.9183,56900.0],["2023-01-25",40.8263,41.5471,39.9291,41.2404,38700.0],["2023-01-26",41.2328,41.7159,40.4276,41.5088,49700.0],["2023-01-27",41.3478,41.6698,40.788,41.4475,59400.0],["2023-01-30",41.3631,42.268,40.4122,41.4398,110300.0],["2023-01-31",41.4475,42.3293,41.4475,42.2373,87800.0],["2023-02-01",42.1146,42.8431,40.7573,42.222,120400.0],["2023-02-02",42.1146,42.5134,41.2711,41.8922,118100.0],["2023-02-03",41.6622,42.8891,41.5702,42.613,77200.0],["2023-02-06",42.4904,43.1345,42.452,43.0348,60300.0],["2023-02-07",42.9351,43.2495,42.2833,43.0655,57400.0],["2023-02-08",42.8278,42.9198,41.9076,41.9689,56600.0],["2023-02-09",42.0073,42.2066,40.5733,40.6346,57300.0],["2023-02-10",40.6039,41.6085,40.5349,41.1637,33100.0],["2023-02-13",41.1561,41.8692,40.7726,41.4858,67300.0],["2023-02-14",41.2328,42.0609,40.765,40.765,63300.0],["2023-02-15",40.6423,41.7542,40.6423,41.7542,61800.0],["2023-02-16",41.3324,41.7005,41.1791,41.5395,77600.0],["2023-02-17",41.8309,43.0195,41.4475,42.6667,76600.0],["2023-02-21",43.5946,43.5946,40.4122,41.7849,104400.0],["2023-02-22",41.7542,42.245,41.1714,41.7619,125100.0],["2023-02-23",41.7542,42.153,41.1101,41.6698,70900.0],["2023-02-24",41.5702,41.6545,41.1331,41.4245,58100.0],["2023-02-27",41.6392,41.7235,41.041,41.1791,125100.0],["2023-02-28",41.2711,42.3293,41.0257,41.8232,85300.0],["2023-03-01",41.5318,41.7542,40.8033,41.5088,65100.0],["2023-03-02",41.2174,41.5932,40.995,41.4398,40800.0],["2023-03-03",41.4168,41.4168,40.673,41.2174,50600.0],["2023-03-06",41.2404,41.5241,40.5656,40.8417,79700.0],["2023-03-07",40.8263,41.3248,40.0825,40.4582,112000.0],["2023-03-08",40.4889,41.018,39.8141,40.0978,64000.0],["2023-03-09",40.1055,40.3525,38.7316,39.6965,55100.0],["2023-03-10",39.2951,39.7968,38.8011,39.2025,72700.0],["2023-03-13",38.6236,40.1596,38.2299,38.2454,109300.0],["2023-03-14",39.3105,39.627,38.2917,39.5575,160900.0],["2023-03-15",38.7702,38.832,37.4967,38.2145,94300.0],["2023-03-16",37.8594,40.2213,37.8286,39.1253,76200.0],["2023-03-17",39.0404,39.0404,37.7591,37.9598,251300.0],["2023-03-20",38.0215,39.079,37.9752,38.6853,75300.0],["2023-03-21",39.2488,39.8277,38.9015,39.0635,88000.0],["2023-03-22",38.8706,39.5961,37.6896,37.79,82000.0],["2023-03-23",37.8594,38.3303,37.3037,37.3655,59900.0],["2023-03-24",36.995,38.0833,36.6862,37.844,77100.0],["2023-03-27",38.1373,38.3843,37.736,37.898,58600.0],["2023-03-28",37.9135,38.1373,37.5739,37.9752,87100.0],["2023-03-29",38.1836,38.1836,37.5044,37.6279,78000.0],["2023-03-30",37.8131,38.284,37.2188,37.7051,101800.0],["2023-03-31",37.8672,38.5618,37.6588,37.7823,114600.0],["2023-04-03",37.9521,38.2685,37.597,37.8131,91800.0],["2023-04-04",37.983,38.4769,37.1262,38.4383,110100.0],["2023-04-05",38.3766,39.1407,38.3689,39.0713,98800.0],["2023-04-06",39.025,40.8388,38.6699,39.38,73500.0],["2023-04-10",39.7505,40.0824,39.2874,39.4804,68700.0],["2023-04-11",39.6347,40.1364,39.3723,39.4418,43600.0],["2023-04-12",39.5652,39.8817,39.4032,39.7042,46100.0],["2023-04-13",39.5807,40.1441,39.3414,40.1055,65400.0],["2023-04-14",40.3294,41.0241,39.5421,39.9743,99700.0],["2023-04-17",39.7814,40.5301,39.7351,40.4915,57200.0],["2023-04-18",40.5995,40.6381,40.0515,40.3989,71700.0],["2023-04-19",40.3757,40.615,40.1905,40.4297,86700.0],["2023-04-20",40.4297,41.2247,40.4143,41.1707,80000.0],["2023-04-21",41.0627,41.2633,40.476,41.0781,72200.0],["2023-04-24",41.0472,41.4177,40.7539,40.8928,65600.0],["2023-04-25",40.5841,41.1707,40.175,40.7925,121300.0],["2023-04-26",40.4838,41.3482,40.2599,41.0704,187900.0],["2023-04-27",43.3705,43.3705,39.3646,42.699,259900.0],["2023-04-28",42.5292,43.6947,42.3131,42.9537,93100.0],["2023-05-01",42.699,43.4014,42.4983,43.0309,94300.0],["2023-05-02",42.7453,42.9074,42.1124,42.8225,76700.0],["2023-05-03",42.9923,43.4631,42.9074,42.9923,80500.0],["2023-05-04",42.8302,43.1621,42.2667,43.1081,65700.0],["2023-05-05",43.6021,44.042,43.0386,43.6329,107700.0],["2023-05-08",43.6406,43.8182,43.1698,43.3937,56600.0],["2023-05-09",43.4322,43.8722,42.7607,43.301,60100.0],["2023-05-10",43.5866,43.5866,42.3902,43.054,74500.0],["2023-05-11",42.8534,43.0,42.1973,42.8842,72800.0],["2023-05-12",43.193,43.2084,42.7453,43.0386,63500.0],["2023-05-15",42.8688,43.0,42.4674,42.946,69000.0],["2023-05-16",42.7762,43.0695,42.5369,42.7839,41300.0],["2023-05-17",42.8379,42.9769,42.4443,42.4443,67600.0],["2023-05-18",42.4443,42.452,41.8268,42.3131,71300.0],["2023-05-19",42.6295,42.8148,41.9812,41.9812,68300.0],["2023-05-22",42.0043,42.0892,41.5412,41.9271,62000.0],["2023-05-23",41.8036,42.3671,41.3868,41.464,79300.0],["2023-05-24",41.2788,41.2788,40.669,40.7693,53500.0],["2023-05-25",40.5378,40.5918,39.7814,39.9435,37700.0],["2023-05-26",39.7968,40.1056,39.6656,39.7737,37500.0],["2023-05-30",39.7428,39.7428,39.3183,39.681,52000.0],["2023-05-31",39.7505,39.7505,39.2334,39.4109,68700.0],["2023-06-01",39.5421,39.8122,39.1639,39.4804,63700.0],["2023-06-02",39.7196,41.1012,39.1948,41.0086,73400.0],["2023-06-05",40.7385,40.7385,39.5498,40.0515,68600.0],["2023-06-06",40.0129,41.1321,40.0129,41.1321,121100.0],["2023-06-07",41.2788,41.9966,41.2788,41.8654,132000.0],["2023-06-08",41.7264,41.9503,41.0704,41.3328,147700.0],["2023-06-09",41.3637,41.3637,40.7308,41.109,70500.0],["2023-06-12",41.0935,41.0935,40.2599,40.5223,109500.0],["2023-06-13",40.422,40.8465,40.2831,40.6613,107900.0],["2023-06-14",40.8311,41.0395,40.422,40.7307,87400.0],["2023-06-15",40.7307,41.461,40.4744,41.461,107400.0],["2023-06-16",41.8417,41.8494,40.9483,41.3678,261800.0],["2023-06-20",41.4921,41.663,40.7463,41.158,77200.0],["2023-06-21",41.158,41.3445,40.5909,41.0726,68400.0],["2023-06-22",40.9794,41.2668,40.5521,41.158,108300.0],["2023-06-23",41.0027,41.3367,39.8063,40.5443,677900.0],["2023-06-26",40.5832,40.956,40.2957,40.8628,111600.0],["2023-06-27",40.9405,41.3678,40.7851,40.9094,47300.0],["2023-06-28",41.057,41.057,40.1947,40.6298,83100.0],["2023-06-29",40.7152,41.3367,40.7152,41.2901,79500.0],["2023-06-30",41.4843,41.7562,41.2279,41.4222,126500.0],["2023-07-03",41.3134,41.6941,41.3134,41.3522,18300.0],["2023-07-05",41.2668,41.4688,40.4278,41.1036,90700.0],["2023-07-06",40.9716,41.3367,40.7929,41.1736,55900.0],["2023-07-07",41.1891,41.7251,41.1658,41.2046,76400.0],["2023-07-10",41.1425,41.663,40.6298,40.6531,42500.0],["2023-07-11",40.8007,40.8784,40.0393,40.4589,48200.0],["2023-07-12",40.8162,41.0104,40.4822,40.7308,60900.0],["2023-07-13",40.6298,40.7618,40.3268,40.6686,49100.0],["2023-07-14",40.6531,40.824,40.0471,40.824,48700.0],["2023-07-17",40.824,41.4765,40.824,41.1969,41800.0],["2023-07-18",41.1658,41.6397,40.9793,41.6008,61400.0],["2023-07-19",41.4532,41.9582,41.36,41.8339,61000.0],["2023-07-20",42.0281,42.3855,41.4843,42.098,88300.0],["2023-07-21",42.2379,42.3155,42.0203,42.1912,70600.0],["2023-07-24",42.1757,42.704,41.9116,42.6496,53500.0],["2023-07-25",42.4398,43.007,42.0514,42.8516,78200.0],["2023-07-26",42.7661,43.7838,42.7661,43.4964,110400.0],["2023-07-27",43.5507,43.9236,42.5098,43.2711,86300.0],["2023-07-28",43.0536,43.0536,40.3656,41.0027,206300.0],["2023-07-31",40.8939,41.4455,39.4023,40.4899,158600.0],["2023-08-01",40.5754,41.1036,40.3035,41.0648,76100.0],["2023-08-02",40.8317,41.9427,40.8317,41.6241,105300.0],["2023-08-03",41.3056,41.8417,40.9716,41.6397,79300.0],["2023-08-04",41.4843,42.0048,41.2668,41.8572,73300.0],["2023-08-07",41.7562,42.6263,41.7484,42.1757,78100.0],["2023-08-08",41.9893,42.2146,41.6475,42.0359,55300.0],["2023-08-09",41.966,42.199,41.6474,41.764,144100.0],["2023-08-10",41.7484,41.966,40.9172,41.0027,64900.0],["2023-08-11",40.9483,41.2357,40.8007,40.9094,40900.0],["2023-08-14",40.9483,40.9483,40.2413,40.8473,54500.0],["2023-08-15",40.5754,41.1192,40.4355,40.9405,67300.0],["2023-08-16",41.0803,41.3833,40.9483,40.956,34900.0],["2023-08-17",40.9949,41.2124,40.8628,40.9017,49700.0],["2023-08-18",40.8007,41.7251,40.8007,41.0493,67900.0],["2023-08-21",41.0337,41.057,40.5288,40.6065,40300.0],["2023-08-22",40.4744,40.7463,40.1637,40.4666,50400.0],["2023-08-23",40.3501,40.925,40.0782,40.3579,111000.0],["2023-08-24",40.1403,40.9327,39.8529,40.0316,87400.0],["2023-08-25",39.9772,40.2802,39.6431,39.8684,51000.0],["2023-08-28",39.7674,40.5132,39.4101,40.0471,89000.0],["2023-08-29",39.985,40.3035,39.8917,40.2879,68200.0],["2023-08-30",40.2413,40.6298,40.0937,40.3812,51300.0],["2023-08-31",40.3268,40.6142,40.2258,40.2413,73100.0],["2023-09-01",40.3812,41.057,40.3812,40.6608,77200.0],["2023-09-05",40.4822,40.4822,39.4023,40.187,126400.0],["2023-09-06",40.2413,40.8473,40.1093,40.4278,71500.0],["2023-09-07",40.5842,41.5069,40.1854,40.3261,79500.0],["2023-09-08",40.5294,40.7875,39.8178,40.0055,50900.0],["2023-09-11",40.0681,40.3418,39.8491,40.3105,60200.0],["2023-09-12",40.0759,40.3339,39.3643,39.3956,99800.0],["2023-09-13",39.466,39.466,39.161,39.4269,53500.0],["2023-09-14",39.5989,40.3574,39.5989,40.3261,63200.0],["2023-09-15",40.3887,40.3887,39.5676,39.8257,544600.0],["2023-09-18",39.9821,40.3496,39.7787,39.9821,52800.0],["2023-09-19",39.8726,40.5529,39.8726,40.2245,101200.0],["2023-09-20",40.3574,40.6702,40.2323,40.2323,54600.0],["2023-09-21",40.1776,40.4982,40.1619,40.1619,55600.0],["2023-09-22",40.0915,40.6545,40.0915,40.2636,70000.0],["2023-09-25",40.2557,40.506,40.0759,40.3887,43900.0],["2023-09-26",40.1541,40.6702,39.7787,39.8804,90600.0],["2023-09-27",39.81,40.0759,39.2548,39.419,61500.0],["2023-09-28",39.4581,39.7944,39.4347,39.5285,116300.0],["2023-09-29",39.5989,39.7944,38.7465,39.1532,98400.0],["2023-10-02",38.9029,38.9499,38.1913,38.7231,74900.0],["2023-10-03",38.6996,39.3252,38.3399,39.2783,63700.0],["2023-10-04",38.9968,39.6771,38.9655,39.4816,71300.0],["2023-10-05",39.4347,40.2557,39.4347,39.9508,61100.0],["2023-10-06",39.8726,40.5373,39.8726,40.0759,53700.0],["2023-10-09",39.8726,40.4278,39.419,40.3965,65300.0],["2023-10-10",40.3887,40.3887,39.7553,39.7866,54900.0],["2023-10-11",39.81,40.2714,39.7318,40.0837,78400.0],["2023-10-12",40.0602,40.2088,39.4972,39.7944,37000.0],["2023-10-13",39.9742,40.6467,39.9742,40.5842,97100.0],["2023-10-16",40.5998,41.6007,39.9508,41.3036,58500.0],["2023-10-17",41.2723,42.1325,41.2723,41.9292,76600.0],["2023-10-18",41.8119,42.023,41.546,41.6164,56000.0],["2023-10-19",41.546,41.6242,41.2488,41.5538,76400.0],["2023-10-20",41.6164,41.7024,40.9126,41.1706,82000.0],["2023-10-23",41.1706,41.3114,40.8109,40.9126,59900.0],["2023-10-24",40.8735,41.4443,40.592,40.6076,62600.0],["2023-10-25",40.6702,41.3114,40.6702,41.0064,60400.0],["2023-10-26",41.2488,42.1716,39.0281,39.8726,152100.0],["2023-10-27",39.6223,39.6223,38.7544,39.2705,66000.0],["2023-10-30",39.4894,39.8804,39.3017,39.7084,56900.0],["2023-10-31",39.8569,40.0446,39.4738,39.8569,53000.0],["2023-11-01",39.7709,39.8648,39.5363,39.638,53700.0],["2023-11-02",39.943,40.0055,39.3017,39.9117,75100.0],["2023-11-03",40.3965,40.6233,39.9351,40.3339,72500.0],["2023-11-06",40.2088,40.2948,39.6223,40.1072,59600.0],["2023-11-07",40.2166,40.2166,39.5676,39.8413,63400.0],["2023-11-08",40.029,40.029,39.2157,39.6693,59700.0],["2023-11-09",39.9273,39.9586,39.0906,39.3643,89100.0],["2023-11-10",39.4503,39.6145,38.9186,39.3956,97300.0],["2023-11-13",39.1062,39.1375,38.4807,38.6918,99200.0],["2023-11-14",39.0281,39.6849,38.551,39.5129,130600.0],["2023-11-15",39.4738,39.6927,39.1454,39.2626,74800.0],["2023-11-16",39.0593,39.2235,38.8013,38.8717,68700.0],["2023-11-17",38.9499,39.3721,38.6762,38.9186,102400.0],["2023-11-20",39.2314,39.4816,38.8951,39.2392,59100.0],["2023-11-21",39.2392,39.8569,39.0593,39.6614,73000.0],["2023-11-22",39.7944,40.2636,39.724,40.2166,83400.0],["2023-11-24",40.3652,40.7718,40.3105,40.373,124300.0],["2023-11-27",40.6233,41.1394,40.4121,40.9204,120200.0],["2023-11-28",40.8422,41.374,40.678,40.7093,129600.0],["2023-11-29",40.8813,41.1706,40.3965,40.506,174600.0],["2023-11-30",40.2442,40.8269,39.9148,40.6749,134400.0],["2023-12-01",40.6158,41.1901,40.2357,40.5482,125000.0],["2023-12-04",40.4891,41.1479,40.4553,40.9536,146700.0],["2023-12-05",40.7002,41.0465,40.5144,40.5566,115800.0],["2023-12-06",40.9283,41.1563,40.1006,40.2526,86600.0],["2023-12-07",40.1175,40.3371,39.6445,40.185,129000.0],["2023-12-08",40.0161,40.43,39.7712,40.4215,64000.0],["2023-12-11",40.4553,40.7509,40.1428,40.4975,78700.0],["2023-12-12",40.5398,40.6749,40.2695,40.3033,117000.0],["2023-12-13",40.4046,40.7762,40.0668,40.5313,285800.0],["2023-12-14",40.81,40.81,39.4756,39.6107,118500.0],["2023-12-15",39.8303,39.8641,38.2932,38.3776,380000.0],["2023-12-18",38.4199,39.5347,38.3945,39.3067,200200.0],["2023-12-19",39.3827,39.6023,39.1715,39.3827,126700.0],["2023-12-20",39.3911,39.881,38.9097,39.2729,136600.0],["2023-12-21",39.3151,39.5094,38.6986,39.3573,99200.0],["2023-12-22",39.6023,40.1175,39.5178,39.9823,110800.0],["2023-12-26",40.0752,40.0921,39.7459,39.8303,65800.0],["2023-12-27",39.9148,39.9148,39.5938,39.8472,104900.0],["2023-12-28",39.9232,40.1259,39.7712,39.7712,60800.0],["2023-12-29",39.8219,39.8219,39.4165,39.5094,64600.0],["2024-01-02",39.6192,40.0668,39.5769,39.6952,83700.0],["2024-01-03",39.6952,40.3117,39.3827,39.3827,104100.0],["2024-01-04",39.5769,39.9908,39.484,39.5685,94100.0],["2024-01-05",39.5178,39.881,39.3827,39.4165,87800.0],["2024-01-08",39.332,39.5432,39.0617,39.4756,83100.0],["2024-01-09",39.2644,39.3067,38.7661,39.1546,59700.0],["2024-01-10",38.9942,39.2476,38.8928,39.0617,64800.0],["2024-01-11",39.104,39.4925,38.5466,39.1378,85400.0],["2024-01-12",39.3405,39.4165,38.9688,39.1969,67800.0],["2024-01-16",39.256,40.109,39.1378,39.4756,134700.0],["2024-01-17",39.3236,39.957,39.2476,39.6445,111700.0],["2024-01-18",39.6192,40.0077,39.4503,39.9148,92100.0],["2024-01-19",39.957,40.3877,39.9486,40.3708,90500.0],["2024-01-22",40.506,41.1647,40.506,41.1225,77800.0],["2024-01-23",41.207,41.4772,40.7509,40.9536,75600.0],["2024-01-24",41.1225,41.4012,40.9198,40.9452,63300.0],["2024-01-25",41.0296,41.1394,40.6749,40.8776,61800.0],["2024-01-26",40.8354,41.4097,40.8354,41.3843,91300.0],["2024-01-29",41.2408,41.5955,40.9029,41.1647,82000.0],["2024-01-30",41.1479,41.6039,41.0043,41.5701,61200.0],["2024-01-31",41.5279,43.538,41.5279,42.0938,233000.0],["2024-02-01",41.908,42.2796,40.9029,41.756,264800.0],["2024-02-02",41.4435,41.7222,41.1985,41.435,78900.0],["2024-02-05",41.2576,41.6208,40.8354,41.1816,94100.0],["2024-02-06",41.0212,41.7813,41.0212,41.2999,82100.0],["2024-02-07",41.3083,41.435,41.0296,41.2239,54900.0],["2024-02-08",41.2576,41.4772,41.0212,41.3928,62000.0],["2024-02-09",41.5279,42.2458,41.3843,42.0516,73600.0],["2024-02-12",42.1867,43.1664,42.1867,42.8961,98300.0],["2024-02-13",42.5921,42.6343,41.4435,41.5955,110000.0],["2024-02-14",41.8911,42.136,41.4435,41.7475,102400.0],["2024-02-15",42.0178,42.9975,41.9755,42.7272,123700.0],["2024-02-16",42.533,42.8877,42.2711,42.4401,155800.0],["2024-02-20",42.136,42.6428,41.8911,42.1107,118700.0],["2024-02-21",41.9755,42.1191,41.3928,41.4688,230600.0],["2024-02-22",41.131,42.8877,41.131,42.6681,186700.0],["2024-02-23",42.6428,43.4873,42.3387,42.8792,162000.0],["2024-02-26",42.8708,43.8758,42.5245,43.8758,161200.0],["2024-02-27",43.9181,44.7204,43.4029,44.6613,160600.0],["2024-02-28",44.6866,44.8555,44.0448,44.6444,131700.0],["2024-02-29",44.864,44.8893,44.2559,44.56,118500.0],["2024-03-01",44.6106,44.6782,44.0617,44.0785,98500.0],["2024-03-04",44.636,46.2829,44.636,44.8556,212400.0],["2024-03-05",44.7373,45.0329,44.4924,44.5177,115400.0],["2024-03-06",44.8302,45.2272,44.2897,45.0414,126300.0],["2024-03-07",45.3305,45.373,44.6501,44.6501,95700.0],["2024-03-08",44.9138,45.1689,44.5906,44.8457,111600.0],["2024-03-11",44.6842,44.9053,44.4035,44.5991,108800.0],["2024-03-12",44.446,44.7607,43.7997,44.378,168700.0],["2024-03-13",44.6076,44.8117,43.9102,44.1058,125600.0],["2024-03-14",44.2249,44.2504,43.0342,43.0427,163500.0],["2024-03-15",42.7451,43.57,42.7451,42.9747,1017600.0],["2024-03-18",42.9577,43.468,42.5069,42.6345,180200.0],["2024-03-19",42.694,43.1023,42.694,42.9492,181700.0],["2024-03-20",42.9662,43.2298,42.677,42.9407,134100.0],["2024-03-21",43.2043,43.434,42.7706,42.8981,154800.0],["2024-03-22",43.0938,43.1448,42.1242,42.3624,138500.0],["2024-03-25",42.609,42.66,41.9031,41.9031,75800.0],["2024-03-26",42.2178,42.2603,41.9286,42.0051,249500.0],["2024-03-27",42.2858,42.5324,42.1752,42.2603,143500.0],["2024-03-28",42.5835,42.8726,42.3879,42.6685,194600.0],["2024-04-01",42.8216,42.9407,41.7075,41.7075,87200.0],["2024-04-02",41.3843,41.5119,41.0271,41.1972,139800.0],["2024-04-03",41.1972,41.3163,40.8315,41.1547,109500.0],["2024-04-04",41.4523,41.4523,40.5593,40.789,83700.0],["2024-04-05",40.789,41.1036,40.4573,40.4573,86600.0],["2024-04-08",40.4488,40.789,40.3978,40.4233,112600.0],["2024-04-09",40.4062,40.8145,40.2021,40.7975,85500.0],["2024-04-10",40.2872,40.6189,40.0746,40.5253,104100.0],["2024-04-11",40.4828,40.806,39.8109,40.4148,133400.0],["2024-04-12",40.4233,40.823,40.3977,40.6189,121400.0],["2024-04-15",40.5849,41.2482,40.5849,41.0951,100000.0],["2024-04-16",41.0356,41.5884,40.857,41.5459,100400.0],["2024-04-17",41.5119,41.6735,41.0866,41.3758,151600.0],["2024-04-18",41.3503,42.5495,41.3503,42.5324,216000.0],["2024-04-19",42.6005,43.3829,42.5835,43.2724,137100.0],["2024-04-22",43.2894,44.0548,43.2724,43.519,132100.0],["2024-04-23",43.587,43.8422,43.2468,43.2894,96800.0],["2024-04-24",43.0768,43.519,42.9747,43.3064,100300.0],["2024-04-25",41.699,42.5324,38.1695,38.9689,287200.0],["2024-04-26",38.8414,39.8875,38.5097,38.7478,192900.0],["2024-04-29",38.5522,38.8924,38.212,38.2545,131300.0],["2024-04-30",38.28,39.0285,37.9399,38.7818,145100.0],["2024-05-01",38.9689,39.8619,38.7053,39.6833,123200.0],["2024-05-02",39.8024,40.3127,39.6663,40.3127,154300.0],["2024-05-03",40.4318,40.4318,39.8024,40.0746,106600.0],["2024-05-06",40.1256,40.6784,40.0661,40.4233,67600.0],["2024-05-07",40.4233,40.8655,40.4148,40.4913,78000.0],["2024-05-08",40.4828,40.7549,40.3722,40.3892,80000.0],["2024-05-09",40.3212,40.4063,39.6748,40.3382,62000.0],["2024-05-10",40.4062,40.5933,39.7684,39.8619,55000.0],["2024-05-13",39.8024,40.1511,39.4622,39.6323,84000.0],["2024-05-14",39.981,40.1341,39.4282,39.5643,77500.0],["2024-05-15",39.7599,39.9555,39.4962,39.6238,62700.0],["2024-05-16",39.6918,39.8619,39.4452,39.4877,107600.0],["2024-05-17",39.6918,39.7174,39.2326,39.4367,81600.0],["2024-05-20",39.3347,39.4962,38.7478,38.7648,104000.0],["2024-05-21",38.9009,39.0965,38.4587,38.5012,63300.0],["2024-05-22",38.6543,38.7818,38.0674,38.3396,100100.0],["2024-05-23",38.4416,38.4416,37.5571,37.7443,127600.0],["2024-05-24",37.9484,38.195,37.4296,37.9229,159200.0],["2024-05-28",38.0419,38.0419,37.3615,37.3871,73800.0],["2024-05-29",37.0554,37.1489,36.6812,36.9618,109800.0],["2024-05-30",37.1659,37.3785,36.8172,36.8598,251200.0],["2024-05-31",36.9703,37.3445,36.8257,37.2765,234100.0],["2024-06-03",37.6507,37.6507,36.7067,37.0298,155700.0],["2024-06-04",37.1234,37.7357,36.9278,37.4721,175000.0],["2024-06-05",37.387,37.5316,36.9278,36.9703,90400.0],["2024-06-06",36.8172,37.1829,36.8172,37.0298,99900.0],["2024-06-07",36.8853,37.2765,36.7152,36.8512,171900.0],["2024-06-10",36.5961,37.0043,36.0008,36.6301,161100.0],["2024-06-11",36.4685,36.7577,36.1709,36.392,169000.0],["2024-06-12",36.8087,36.8087,36.0263,36.1198,79700.0],["2024-06-13",36.0093,36.2049,35.8222,36.1454,147800.0],["2024-06-14",36.3341,36.4285,36.0081,36.3084,143600.0],["2024-06-17",36.2311,36.7888,36.2311,36.6515,137300.0],["2024-06-18",36.6944,36.9261,36.5829,36.6086,130600.0],["2024-06-20",36.4542,37.4323,36.3598,37.0548,147800.0],["2024-06-21",37.2435,37.2435,36.5572,36.5572,346000.0],["2024-06-24",36.5743,36.9776,36.5657,36.6773,97000.0],["2024-06-25",36.703,36.703,36.3169,36.4628,80100.0],["2024-06-26",36.2655,37.0376,36.2569,37.0033,111400.0],["2024-06-27",37.0719,37.4923,36.9947,37.458,86800.0],["2024-06-28",37.561,37.8527,37.3122,37.6553,503100.0],["2024-07-01",37.6811,37.8612,37.1148,37.5953,104000.0],["2024-07-02",37.4666,37.8612,37.4666,37.6382,80400.0],["2024-07-03",37.7154,37.7154,37.2178,37.2435,63000.0],["2024-07-05",37.1491,37.1491,36.6172,36.9347,114400.0],["2024-07-08",37.1406,37.724,36.9432,36.9947,78100.0],["2024-07-09",37.0891,37.5438,36.8145,37.132,115000.0],["2024-07-10",37.0205,37.5095,37.0205,37.458,86500.0],["2024-07-11",37.784,38.7106,37.6639,38.4017,121200.0],["2024-07-12",38.6162,39.2769,38.6162,38.9079,117600.0],["2024-07-15",39.2082,40.212,39.2082,40.1348,115900.0],["2024-07-16",40.2378,41.0271,40.2378,40.6581,133400.0],["2024-07-17",40.538,41.9794,40.538,41.7821,148600.0],["2024-07-18",41.3531,42.5113,41.3531,41.6276,84800.0],["2024-07-19",41.722,42.048,40.6153,40.7697,133000.0],["2024-07-22",40.6153,41.3703,40.5037,41.0442,91800.0],["2024-07-23",40.8898,41.8164,40.7096,41.5075,90900.0],["2024-07-24",41.3016,42.1853,41.3016,41.6534,93000.0],["2024-07-25",41.8507,42.7773,41.8507,42.4598,114300.0],["2024-07-26",42.6743,43.6438,42.6743,43.4293,126700.0],["2024-07-29",43.6438,43.6438,42.5714,42.6229,110500.0],["2024-07-30",40.6238,41.9279,38.2816,41.0528,220200.0],["2024-07-31",41.0442,41.4389,40.3236,40.7354,155600.0],["2024-08-01",41.07,41.07,39.8946,40.3236,177300.0],["2024-08-02",39.7144,40.6839,39.7144,40.3836,106700.0],["2024-08-05",40.0833,40.1005,39.2511,40.0233,117400.0],["2024-08-06",39.9975,40.3665,39.5171,40.0833,113600.0],["2024-08-07",40.2892,40.804,40.1348,40.2978,129300.0],["2024-08-08",40.5724,40.8555,39.9461,40.0748,89900.0],["2024-08-09",40.2034,40.4694,39.8774,40.1949,161100.0],["2024-08-12",40.0747,40.2378,39.3369,39.3884,81300.0],["2024-08-13",39.6973,39.8345,39.1053,39.5857,135100.0],["2024-08-14",39.7745,39.9461,39.0795,39.9289,119300.0],["2024-08-15",40.375,40.8898,40.2292,40.538,76800.0],["2024-08-16",40.538,40.9842,40.4437,40.8212,71400.0],["2024-08-19",40.744,41.5762,40.7096,41.5676,73200.0],["2024-08-20",41.456,41.9108,40.9928,41.1472,46900.0],["2024-08-21",41.1729,41.8078,41.1386,41.7735,48800.0],["2024-08-22",41.6448,41.9451,41.233,41.6963,37900.0],["2024-08-23",41.8507,42.8202,41.6791,42.3226,69700.0],["2024-08-26",42.6057,42.7773,42.2282,42.3226,63300.0],["2024-08-27",42.2025,42.6229,41.8507,42.3312,68700.0],["2024-08-28",42.1252,42.6743,42.1252,42.5371,261700.0],["2024-08-29",42.5285,42.9832,42.2368,42.7687,74000.0],["2024-08-30",42.9403,43.0604,42.5199,43.0003,52600.0],["2024-09-03",42.8631,43.2063,42.4942,42.7344,66200.0],["2024-09-04",42.7344,42.8459,41.5504,41.8679,121600.0],["2024-09-05",42.1939,42.1939,41.6019,42.0309,55900.0],["2024-09-06",42.1173,42.2902,41.6419,41.9444,63100.0],["2024-09-09",41.858,42.1692,41.3306,41.6591,74000.0],["2024-09-10",41.8753,42.1,41.4517,41.6419,139000.0],["2024-09-11",41.3393,41.3393,40.6218,40.8033,86200.0],["2024-09-12",41.0799,41.6505,40.7342,41.5295,55800.0],["2024-09-13",41.858,42.3767,41.6937,42.1951,46400.0],["2024-09-16",42.4026,42.6706,41.9358,42.3421,49400.0],["2024-09-17",42.6014,42.9818,42.247,42.4199,69100.0],["2024-09-18",42.5841,43.1633,42.2211,42.6101,56800.0],["2024-09-19",42.8954,42.8954,42.1605,42.5755,83500.0],["2024-09-20",42.8521,43.3276,41.2356,41.4171,633100.0],["2024-09-23",41.4776,41.8407,41.443,41.6591,107200.0],["2024-09-24",41.6419,41.7197,41.2096,41.3652,91400.0],["2024-09-25",41.443,41.7542,41.2442,41.4171,123900.0],["2024-09-26",41.564,42.2729,41.4862,41.9098,104900.0],["2024-09-27",42.0136,42.0309,41.6332,41.7715,132900.0],["2024-09-30",41.6937,41.9098,41.5468,41.7802,115000.0],["2024-10-01",41.737,42.7916,41.3998,42.7484,107100.0],["2024-10-02",42.9386,43.1547,42.3421,42.5236,147400.0],["2024-10-03",42.3334,42.4977,41.3652,41.9617,148700.0],["2024-10-04",42.247,42.4112,41.9098,42.3075,143800.0],["2024-10-07",42.2902,42.2902,41.1145,41.2528,87000.0],["2024-10-08",41.3306,41.8666,41.2788,41.7197,99000.0],["2024-10-09",41.8407,42.489,41.5122,42.1173,91900.0],["2024-10-10",42.1173,42.2124,41.7283,42.0568,144200.0],["2024-10-11",42.1778,42.6014,41.8839,42.3594,125500.0],["2024-10-14",42.3853,42.8348,42.3421,42.6619,122500.0],["2024-10-15",42.7052,43.6474,42.7052,42.9559,203000.0],["2024-10-16",42.8521,44.0883,42.8521,44.071,146000.0],["2024-10-17",44.2526,44.5724,43.8981,44.4428,85800.0],["2024-10-18",44.4255,44.5551,43.9241,44.5379,84400.0],["2024-10-21",44.5724,44.6502,44.0537,44.1229,110100.0],["2024-10-22",44.1488,44.4601,43.5696,43.9068,105700.0],["2024-10-23",43.6561,44.1056,43.3276,43.9068,84000.0],["2024-10-24",45.1949,48.7824,45.1949,48.5577,236700.0],["2024-10-25",48.4194,48.8084,47.1918,47.5289,164700.0],["2024-10-28",47.6845,48.0217,47.2091,47.4511,189500.0],["2024-10-29",47.4425,47.7018,47.2523,47.4166,131500.0],["2024-10-30",47.3647,47.7883,47.1054,47.3128,76700.0],["2024-10-31",47.4425,47.4425,46.699,46.725,80100.0],["2024-11-01",46.8114,47.0708,45.9642,46.4916,97000.0],["2024-11-04",46.5521,46.6558,46.1631,46.5175,92400.0],["2024-11-05",46.4138,47.5117,46.4138,47.503,116500.0],["2024-11-06",49.7766,51.4364,49.2752,51.0301,153400.0],["2024-11-07",50.9004,50.9004,49.621,49.9322,96700.0],["2024-11-08",50.2434,51.2635,49.6037,51.0128,118400.0],["2024-11-11",51.471,51.8254,51.1252,51.4537,70100.0],["2024-11-12",51.2289,52.0761,50.788,51.5747,125100.0],["2024-11-13",51.6525,51.7303,51.1425,51.2548,74300.0],["2024-11-14",51.177,51.177,50.0186,50.3904,107700.0],["2024-11-15",50.5546,50.909,50.0964,50.3817,89300.0],["2024-11-18",50.3904,50.9523,50.0705,50.1051,93200.0],["2024-11-19",49.6728,50.5287,49.3616,50.1483,75900.0],["2024-11-20",49.8285,50.1397,49.3876,50.0014,54300.0],["2024-11-21",50.3385,50.6756,50.0446,50.2002,76700.0],["2024-11-22",50.4768,51.0128,50.2348,50.7362,70200.0],["2024-11-25",50.9177,51.4191,50.4682,50.6583,138300.0],["2024-11-26",50.6843,51.0387,50.3731,50.8053,142900.0],["2024-11-27",51.0041,51.4537,50.7534,50.788,71400.0],["2024-11-29",51.1511,51.1684,50.3904,51.0214,209600.0],["2024-12-02",51.2894,51.2894,50.399,50.6411,114300.0],["2024-12-03",50.788,51.0992,50.1137,50.3817,105300.0],["2024-12-04",50.4422,50.7016,49.9754,50.5633,101300.0],["2024-12-05",50.8658,51.177,50.2693,50.8658,310800.0],["2024-12-06",50.8933,50.8933,50.0589,50.4715,128400.0],["2024-12-09",50.3798,50.4348,48.7017,48.931,116100.0],["2024-12-10",48.8301,49.1694,47.8581,48.9952,204000.0],["2024-12-11",49.2703,49.8663,48.2982,49.7654,320300.0],["2024-12-12",49.8204,50.2789,49.472,49.472,114500.0],["2024-12-13",49.472,49.7288,49.096,49.2427,65200.0],["2024-12-16",49.1969,49.5912,48.8576,49.0868,75400.0],["2024-12-17",48.7201,48.8943,48.3808,48.4266,96300.0],["2024-12-18",48.8118,49.041,47.5646,47.6013,158200.0],["2024-12-19",47.9498,48.8209,47.3629,47.3721,172200.0],["2024-12-20",46.9044,48.2707,46.9044,48.1148,386100.0],["2024-12-23",47.8489,48.0965,47.0511,47.3537,94700.0],["2024-12-24",47.3721,47.8214,47.3079,47.8214,33000.0],["2024-12-26",47.6839,47.9223,47.583,47.8122,50600.0],["2024-12-27",47.638,48.0048,47.152,47.3446,57400.0],["2024-12-30",47.0786,47.4454,46.4092,47.0878,56200.0],["2024-12-31",47.4271,47.6655,47.0053,47.262,127000.0],["2025-01-02",47.4638,47.4638,46.7027,46.9869,69600.0],["2025-01-03",47.0603,47.1612,46.611,46.7393,49600.0],["2025-01-06",46.7393,46.7668,45.5839,45.7215,68300.0],["2025-01-07",45.6389,45.8407,45.3272,45.5564,130500.0],["2025-01-08",45.5014,46.0333,44.9512,45.4005,55300.0],["2025-01-10",44.7495,44.9053,44.3643,44.832,88700.0],["2025-01-13",44.5202,45.7948,44.5202,45.7582,113300.0],["2025-01-14",45.8499,46.8861,45.8499,46.8769,81400.0],["2025-01-15",47.4363,47.5188,47.0053,47.4729,61000.0],["2025-01-16",47.4271,47.7022,46.9044,47.2162,70100.0],["2025-01-17",46.4551,47.9498,46.4551,46.8494,42200.0],["2025-01-21",47.0603,47.5738,46.8677,46.8677,50000.0],["2025-01-22",46.6476,46.7393,45.9232,46.125,89400.0],["2025-01-23",45.9232,46.0608,45.5748,45.8865,55800.0],["2025-01-24",45.6573,46.2258,45.5564,46.0883,67800.0],["2025-01-27",46.0974,47.1795,46.0149,46.9869,79500.0],["2025-01-28",46.7118,47.1061,46.345,46.5376,45600.0],["2025-01-29",46.235,46.6568,46.235,46.3084,45400.0],["2025-01-30",46.4734,46.6843,45.4464,45.804,147000.0],["2025-01-31",45.7123,46.345,45.694,45.8682,76300.0],["2025-02-03",45.2905,46.0241,44.8687,45.8499,68600.0],["2025-02-04",45.5748,46.1433,45.4647,46.0699,46000.0],["2025-02-05",46.345,46.7944,46.1616,46.666,68200.0],["2025-02-06",46.5468,46.7485,46.4001,46.7393,45200.0],["2025-02-07",46.5559,46.5559,46.0516,46.1066,72200.0],["2025-02-10",46.2717,46.2717,45.7215,45.804,55000.0],["2025-02-11",45.5839,45.9782,45.4647,45.8132,39400.0],["2025-02-12",45.3272,45.3363,44.8595,45.0062,53800.0],["2025-02-13",45.6298,45.859,45.0246,45.8132,50800.0],["2025-02-14",45.8132,46.0791,45.1988,45.3914,36600.0],["2025-02-18",45.0246,45.8957,45.0246,45.5106,52000.0],["2025-02-19",45.4555,45.8407,45.1896,45.4464,63900.0],["2025-02-20",45.1621,45.5289,44.8228,45.318,66000.0],["2025-02-21",45.6114,45.8499,45.0887,45.3638,67000.0],["2025-02-24",45.5564,46.235,45.1621,45.8223,60000.0],["2025-02-25",46.0699,47.5188,46.0333,47.2254,68800.0],["2025-02-26",46.9044,46.9686,46.2533,46.611,48500.0],["2025-02-27",46.4092,46.9503,46.3817,46.5835,121600.0],["2025-02-28",46.7485,47.2345,46.2625,47.1887,105800.0],["2025-03-03",47.0511,47.8397,46.6201,47.8306,101500.0],["2025-03-04",47.7389,48.5,46.7027,46.721,103100.0],["2025-03-05",46.6476,47.207,46.4734,46.5926,109900.0],["2025-03-06",46.3817,46.8952,46.0883,46.7027,113300.0],["2025-03-07",46.9337,47.2848,46.1113,46.1205,74300.0],["2025-03-10",45.9819,46.9429,45.8433,46.0096,89900.0],["2025-03-11",45.5568,46.8228,45.5568,46.5086,83900.0],["2025-03-12",46.4716,46.5548,45.4921,46.2406,90600.0],["2025-03-13",46.3885,47.2848,46.37,46.9152,63100.0],["2025-03-14",46.8967,47.5343,46.638,47.3125,54400.0],["2025-03-17",47.137,48.0333,47.137,47.6452,68800.0],["2025-03-18",47.5436,48.0241,47.3125,47.5158,87700.0],["2025-03-19",47.4327,47.6637,46.7396,47.2201,85600.0],["2025-03-20",46.5733,47.8208,46.1113,47.599,74300.0],["2025-03-21",47.4512,48.5046,47.1555,47.7931,404800.0],["2025-03-24",47.8947,48.2181,47.4696,48.0703,64700.0],["2025-03-25",48.0333,48.403,47.1462,48.0703,96600.0],["2025-03-26",47.2386,49.1422,47.1739,48.5231,88000.0],["2025-03-27",48.7449,48.9944,48.3013,48.9574,85900.0],["2025-03-28",48.9759,49.0775,48.1165,48.6709,67800.0],["2025-03-31",48.6063,48.8558,48.2181,48.5601,110100.0],["2025-04-01",48.6155,48.9389,48.1165,48.6987,91400.0],["2025-04-02",48.3568,48.5693,48.0888,48.366,82200.0],["2025-04-03",47.6914,49.2254,47.6822,49.0313,181600.0],["2025-04-04",48.7264,48.7264,45.7786,46.3053,127000.0],["2025-04-07",45.6123,45.8063,43.4592,44.3555,175700.0],["2025-04-08",44.6512,45.7416,44.5588,44.8822,150800.0],["2025-04-09",44.2631,46.4716,43.9027,45.5753,157100.0],["2025-04-10",45.5383,46.0004,44.6327,45.1133,121500.0],["2025-04-11",44.8083,45.0393,44.143,44.7344,93500.0],["2025-04-14",44.8822,45.8063,44.6235,45.4274,77500.0],["2025-04-15",45.372,45.7786,45.1779,45.3628,69900.0],["2025-04-16",45.5198,46.2129,45.1872,45.8433,99400.0],["2025-04-17",45.8156,46.0188,45.5568,45.7693,88700.0],["2025-04-21",45.603,45.6585,44.7159,45.141,120100.0],["2025-04-22",45.5291,46.0373,44.2354,45.64,194700.0],["2025-04-23",46.0466,46.0466,45.141,45.5106,105300.0],["2025-04-24",45.566,46.2683,45.1317,45.8618,109600.0],["2025-04-25",45.6307,46.0188,44.4294,45.1779,71800.0],["2025-04-28",45.2704,45.834,44.836,45.2981,78200.0],["2025-04-29",45.141,46.1482,44.873,46.0558,114200.0],["2025-04-30",45.9819,45.9819,42.7569,42.9602,213000.0],["2025-05-01",44.1615,44.2169,41.9991,42.3503,102700.0],["2025-05-02",43.6625,44.1707,42.2486,43.0988,94100.0],["2025-05-05",43.1819,44.4202,42.4889,42.9971,122900.0],["2025-05-06",42.9509,44.1337,42.9509,43.5238,119800.0],["2025-05-07",43.7549,44.0136,42.84,42.8862,79600.0],["2025-05-08",42.9324,44.2631,42.8216,43.8103,113200.0],["2025-05-09",43.6809,43.8288,43.4314,43.607,57300.0],["2025-05-12",44.2261,44.2261,42.9971,43.7918,76100.0],["2025-05-13",43.7918,44.143,43.108,43.1912,97400.0],["2025-05-14",43.0526,43.5978,42.4242,42.5351,68600.0],["2025-05-15",42.6552,43.9304,42.6552,43.912,70800.0],["2025-05-16",43.912,44.374,43.5054,44.3093,99600.0],["2025-05-19",44.0413,44.6143,43.7918,44.5588,60000.0],["2025-05-20",44.3001,44.8545,43.9582,44.0506,50200.0],["2025-05-21",43.6902,43.7733,42.9971,43.2374,58900.0],["2025-05-22",43.2189,43.4314,42.6645,42.8493,81300.0],["2025-05-23",42.5905,43.0433,42.3226,42.8678,61200.0],["2025-05-27",42.9879,43.413,42.5351,43.413,76300.0],["2025-05-28",43.2281,43.4684,42.3226,42.9232,88500.0],["2025-05-29",42.9047,43.6347,42.7384,43.5793,75800.0],["2025-05-30",43.5516,44.0228,43.4407,43.8658,83400.0],["2025-06-02",43.8658,44.1707,43.5146,44.0136,81700.0],["2025-06-03",43.8011,44.1337,43.1727,43.5608,91600.0],["2025-06-04",43.5701,43.6902,42.2394,42.4242,133500.0],["2025-06-05",42.3595,42.7569,41.8328,42.0823,167900.0],["2025-06-06",42.4889,42.5536,42.0546,42.3595,185100.0],["2025-06-09",42.4057,42.4889,41.2506,42.1839,182900.0],["2025-06-10",42.0915,42.2302,41.6203,41.9067,116800.0],["2025-06-11",42.0084,42.2209,41.5648,41.7404,186400.0],["2025-06-12",41.611,42.0823,41.4262,41.8143,163900.0],["2025-06-13",41.7025,41.8796,41.3576,41.4322,110100.0],["2025-06-16",41.5254,41.8889,41.3483,41.4228,151400.0],["2025-06-17",41.2364,41.7491,40.761,40.7797,130800.0],["2025-06-18",40.7983,41.1712,40.6026,40.8636,163000.0],["2025-06-20",41.1152,41.2364,40.4534,40.5466,276500.0],["2025-06-23",40.5653,41.3017,40.1365,41.2084,145500.0],["2025-06-24",41.3669,41.516,40.8915,41.2923,147000.0],["2025-06-25",41.1432,41.1432,40.0153,40.0526,199700.0],["2025-06-26",40.267,40.6212,39.9315,40.5373,158000.0],["2025-06-27",40.5653,41.1339,40.2577,40.8915,207700.0],["2025-06-30",40.8729,41.2644,40.4255,40.761,186900.0],["2025-07-01",40.6026,41.1712,40.4534,40.7517,87900.0],["2025-07-02",40.6865,40.6865,39.5959,40.1831,147900.0],["2025-07-03",40.3416,40.817,40.1738,40.817,67700.0],["2025-07-07",40.5746,41.1898,40.2297,40.5746,105100.0],["2025-07-08",40.3975,41.0407,40.3136,40.6119,92300.0],["2025-07-09",40.8915,40.8915,40.1645,40.528,83500.0],["2025-07-10",40.3416,40.5,39.8942,40.2484,130700.0],["2025-07-11",40.3136,41.2457,40.2018,41.1618,116800.0],["2025-07-14",41.078,41.9075,41.078,41.777,103900.0],["2025-07-15",41.777,41.8889,41.3203,41.5067,138200.0],["2025-07-16",41.5906,42.0473,41.255,41.9541,178800.0],["2025-07-17",41.805,42.6718,41.7864,42.5507,142900.0],["2025-07-18",42.7278,42.9049,42.0194,42.1126,127000.0],["2025-07-21",42.2244,42.2244,40.8542,41.0966,169000.0],["2025-07-22",41.1339,41.7304,41.0779,41.1152,180400.0],["2025-07-23",41.1152,41.2178,40.6678,41.0127,138100.0],["2025-07-24",40.7797,41.1432,40.4907,40.6212,146700.0],["2025-07-25",41.4881,43.548,41.3389,43.0913,226700.0],["2025-07-28",42.8583,44.0234,42.4109,43.315,257600.0],["2025-07-29",43.5014,43.5387,42.5134,42.8583,171800.0],["2025-07-30",42.8117,42.821,41.833,42.066,115700.0],["2025-07-31",41.7397,42.2431,41.5067,41.7397,146200.0],["2025-08-01",41.6186,41.8423,40.528,40.7051,145500.0],["2025-08-04",40.6585,41.6745,40.6585,41.6372,102200.0],["2025-08-05",41.8702,42.2897,41.3017,42.1592,123400.0],["2025-08-06",42.0194,42.1499,41.7491,41.8702,142200.0],["2025-08-07",41.8609,42.038,41.2737,41.572,94800.0],["2025-08-08",41.6372,42.1033,41.4135,41.7491,92400.0],["2025-08-11",41.7584,42.1499,41.5067,41.8609,78500.0],["2025-08-12",42.0473,42.6159,41.8423,42.3922,88800.0],["2025-08-13",42.5134,43.0727,41.9168,42.9701,77600.0],["2025-08-14",42.8676,42.8676,41.3483,42.6252,62800.0],["2025-08-15",42.6998,42.7091,42.0567,42.0753,83100.0],["2025-08-18",42.2338,42.532,42.0846,42.0939,54500.0],["2025-08-19",42.1872,42.849,42.1499,42.6439,56500.0],["2025-08-20",42.6439,43.1845,42.6439,42.849,63200.0],["2025-08-21",42.6625,43.2218,42.6625,43.082,63400.0],["2025-08-22",43.3616,43.9116,43.3337,43.7065,95000.0],["2025-08-25",43.5201,43.5574,42.9235,42.9515,84000.0],["2025-08-26",42.9888,43.0354,42.5507,42.8676,71100.0],["2025-08-27",43.4641,43.4735,42.7278,43.2125,72400.0],["2025-08-28",43.4269,43.4269,42.4948,42.821,43700.0],["2025-08-29",42.9608,43.2311,42.821,43.0447,53400.0],["2025-09-02",42.8396,43.1379,42.5041,42.7091,54200.0],["2025-09-03",42.4575,43.082,42.4481,42.9701,70900.0],["2025-09-04",43.5201,44.07,43.1472,44.042,98500.0],["2025-09-05",43.9582,44.6106,42.6905,42.7557,95700.0],["2025-09-08",42.9142,42.9142,41.9355,42.6905,64500.0],["2025-09-09",42.7557,43.3709,42.2058,42.3736,48300.0],["2025-09-10",42.6066,42.6066,41.6186,42.0567,89400.0],["2025-09-11",42.038,42.3829,41.8982,42.3083,139300.0],["2025-09-12",42.1109,42.3459,41.5562,41.622,102000.0],["2025-09-15",41.622,41.9605,40.2963,40.4844,154900.0],["2025-09-16",40.3151,40.9169,40.0801,40.7946,151500.0],["2025-09-17",41.0109,41.763,40.8981,41.434,129800.0],["2025-09-18",41.434,42.3083,41.0861,42.0357,103400.0],["2025-09-19",41.9511,42.0733,41.1895,41.2647,637000.0],["2025-09-22",41.2083,41.6126,41.0485,41.3023,118400.0],["2025-09-23",41.3963,41.8476,41.0297,41.1143,158900.0],["2025-09-24",41.1143,41.3963,40.8792,41.0015,106900.0],["2025-09-25",40.9921,41.2835,40.3622,40.522,119700.0],["2025-09-26",40.5972,41.1989,40.5126,41.1519,120900.0],["2025-09-29",41.1237,41.9887,40.6442,40.8322,143800.0],["2025-09-30",40.9169,41.3587,40.7476,41.2177,124300.0],["2025-10-01",41.1613,41.3023,40.663,40.7006,96700.0],["2025-10-02",40.5502,41.1049,40.3245,40.428,183300.0],["2025-10-03",40.5126,41.1143,40.4092,40.5502,137900.0],["2025-10-06",40.5784,40.851,39.4878,39.6194,166200.0],["2025-10-07",39.6476,40.0895,39.5724,39.5912,114400.0],["2025-10-08",39.61,39.8262,39.2245,39.422,113700.0],["2025-10-09",39.3655,39.5442,38.3596,38.5006,130900.0],["2025-10-10",38.5382,38.9707,38.2655,38.4536,123600.0],["2025-10-13",38.557,38.8579,37.7672,38.8296,222700.0],["2025-10-14",38.8108,39.6946,38.7826,39.6288,130100.0],["2025-10-15",39.6288,39.6288,38.5476,38.8202,93600.0],["2025-10-16",38.5664,38.6792,37.6356,38.0587,150700.0],["2025-10-17",38.1903,38.6322,38.1151,38.5476,126100.0],["2025-10-20",38.557,39.3279,38.3784,39.2809,118000.0],["2025-10-21",39.2809,39.516,38.5852,39.2621,114100.0],["2025-10-22",39.3844,39.6852,39.0647,39.6194,92400.0],["2025-10-23",39.6006,39.6006,39.0741,39.4032,120100.0],["2025-10-24",39.5254,39.5254,38.8296,38.9707,83600.0],["2025-10-27",38.9613,39.0365,38.5476,38.7262,97000.0],["2025-10-28",38.5664,38.5664,38.1245,38.1715,104500.0],["2025-10-29",37.8142,38.3408,37.2595,37.3536,133500.0],["2025-10-30",37.5792,38.5946,36.7518,37.551,200200.0],["2025-10-31",37.2219,37.9083,37.0245,37.6826,180900.0],["2025-11-03",37.8425,37.8425,36.8177,37.4288,154200.0],["2025-11-04",37.2313,37.9177,37.0621,37.739,135200.0],["2025-11-05",37.739,38.4724,37.6168,37.7108,131600.0],["2025-11-06",37.7202,38.2279,37.5886,37.6638,161400.0],["2025-11-07",37.7578,38.604,37.41,38.0775,150900.0],["2025-11-10",38.1245,38.6792,37.7954,38.463,104600.0],["2025-11-11",38.3502,38.8391,38.1621,38.604,102200.0],["2025-11-12",38.4536,38.9801,38.4254,38.7262,143400.0],["2025-11-13",38.5194,38.9425,38.3407,38.9143,110100.0],["2025-11-14",38.8767,39.1493,38.3031,39.0835,100000.0],["2025-11-17",39.2621,39.3938,38.839,38.8955,80500.0],["2025-11-18",38.8955,39.2527,38.6134,38.6886,106600.0],["2025-11-19",38.6886,39.5818,37.7484,37.9365,99900.0],["2025-11-20",37.9929,38.4348,37.6826,38.1527,112000.0],["2025-11-21",38.1621,38.8108,38.0023,38.2373,119100.0],["2025-11-24",38.0587,38.6228,37.6074,38.0775,119200.0],["2025-11-25",38.3596,38.9143,38.1339,38.463,174300.0],["2025-11-26",38.3313,39.0365,38.2655,38.463,213300.0],["2025-11-28",38.51,38.6322,38.0775,38.3596,70400.0],["2025-12-01",38.3407,38.5664,37.8048,37.9459,127300.0],["2025-12-02",37.8707,38.0399,37.4758,37.6638,132100.0],["2025-12-03",37.7954,37.8425,36.7988,36.8835,159400.0],["2025-12-04",36.8929,37.4194,36.733,36.7894,215900.0],["2025-12-05",36.692,36.7992,36.0778,36.2046,187700.0],["2025-12-08",36.1363,36.1948,35.4247,35.6294,200300.0],["2025-12-09",35.6879,36.536,35.6879,36.2728,172300.0],["2025-12-10",36.263,37.1404,36.263,36.7699,347000.0],["2025-12-11",36.692,38.3589,36.692,38.2907,204200.0],["2025-12-12",38.3004,38.6318,37.9787,38.1932,171400.0],["2025-12-15",38.2419,38.4856,37.9787,38.1737,217800.0],["2025-12-16",38.3394,38.4759,38.008,38.1834,230900.0],["2025-12-17",38.1249,38.5636,38.0177,38.4466,205500.0],["2025-12-18",38.5051,38.7196,38.3394,38.5344,168800.0],["2025-12-19",38.3686,38.4466,37.9397,38.0762,299700.0],["2025-12-22",37.9495,38.6416,37.93,38.1152,146400.0],["2025-12-23",38.0859,38.4174,37.4328,37.5985,142300.0],["2025-12-24",37.5108,37.93,37.4328,37.6473,50400.0],["2025-12-26",37.6473,38.4174,37.3061,37.5595,118300.0],["2025-12-29",37.5595,37.8227,37.2281,37.4036,98900.0],["2025-12-30",37.3743,37.7838,36.9357,37.5108,111700.0],["2025-12-31",37.4523,37.4621,37.2476,37.4426,98300.0],["2026-01-02",37.4133,37.7253,36.4678,36.6335,101100.0],["2026-01-05",36.5067,37.5206,36.4288,37.4523,181200.0],["2026-01-06",37.2476,37.3743,36.3703,36.7797,134300.0],["2026-01-07",36.6627,36.7797,35.9609,36.3605,101000.0],["2026-01-08",36.2435,37.3061,36.2435,36.8577,136200.0],["2026-01-09",36.7602,36.8187,36.458,36.497,211900.0],["2026-01-12",36.5262,37.1501,36.2338,36.9649,135800.0],["2026-01-13",36.9649,36.9649,36.3508,36.5945,120500.0],["2026-01-14",36.7894,37.1794,36.575,37.1306,205800.0],["2026-01-15",37.1014,37.6278,36.9454,37.4621,177300.0],["2026-01-16",37.3353,37.8032,37.1306,37.1599,155100.0],["2026-01-20",37.0234,37.3938,36.2143,36.575,204300.0],["2026-01-21",36.575,37.1794,36.341,36.9844,114400.0],["2026-01-22",36.8869,37.4036,36.7505,37.1599,153400.0],["2026-01-23",37.0331,37.6765,35.9998,36.2046,108400.0],["2026-01-26",36.1071,36.653,35.8731,36.341,93700.0],["2026-01-27",36.2338,36.3215,35.6879,35.8049,74300.0],["2026-01-28",35.7854,35.9706,35.3175,35.4539,109400.0],["2026-01-29",35.6587,36.3508,35.5124,36.0193,243900.0],["2026-01-30",36.0193,36.7115,35.6977,36.6627,199400.0],["2026-02-02",36.8089,37.8422,36.77,37.5595,177800.0],["2026-02-03",37.3743,38.0957,37.2184,37.579,176800.0],["2026-02-04",37.696,38.5051,37.5108,38.1152,199100.0],["2026-02-05",38.0567,38.9828,37.8422,38.7293,158500.0],["2026-02-06",38.8366,39.2557,38.0177,38.2029,166100.0],["2026-02-09",38.0177,38.2614,36.6335,36.7894,240000.0],["2026-02-10",36.7602,37.6375,36.6335,37.5108,189200.0],["2026-02-11",37.5303,37.7155,37.0039,37.4523,134200.0],["2026-02-12",37.6765,37.8617,37.2379,37.3353,148500.0],["2026-02-13",37.54,37.7058,36.497,37.0331,110700.0],["2026-02-17",37.2184,37.5693,36.9552,37.2184,136000.0],["2026-02-18",37.2574,37.3158,36.2338,36.5262,216600.0],["2026-02-19",36.5262,37.2671,36.419,36.5847,126900.0],["2026-02-20",36.7504,36.9454,35.9121,36.6822,168300.0],["2026-02-23",36.77,36.7992,36.2046,36.3995,133200.0],["2026-02-24",36.4775,36.6237,36.0778,36.3118,144600.0],["2026-02-25",36.3605,36.3605,35.8341,35.9609,234800.0],["2026-02-26",35.4345,35.9609,32.4125,32.783,301300.0],["2026-02-27",32.4905,32.6562,31.194,31.7107,317800.0],["2026-03-02",31.6814,32.9877,31.6132,32.7732,312800.0],["2026-03-03",32.4223,33.4556,31.9154,33.4263,198900.0],["2026-03-04",33.4751,34.9958,33.1144,34.7618,236800.0],["2026-03-05",34.6059,34.6741,33.6408,33.8163,208000.0],["2026-03-06",33.4946,33.6116,32.8512,33.5043,149600.0],["2026-03-09",33.1534,33.3289,32.0811,32.7245,195800.0],["2026-03-10",32.8999,32.8999,31.8861,32.1591,208300.0],["2026-03-11",31.8764,32.3735,31.7692,32.0714,129500.0],["2026-03-12",31.7594,32.3833,31.7594,32.0908,187900.0],["2026-03-13",32.2685,32.5449,31.9033,32.4265,174500.0],["2026-03-16",32.7719,32.9694,32.4659,32.7818,160500.0],["2026-03-17",32.92,33.305,32.6436,32.7719,261600.0],["2026-03-18",32.5054,32.841,32.1698,32.3672,303300.0],["2026-03-19",32.2685,32.5548,31.7454,32.0217,249600.0],["2026-03-20",32.1501,32.2883,31.7651,31.8737,799600.0],["2026-03-23",32.3278,33.0286,31.9428,32.6732,241800.0],["2026-03-24",32.3376,32.8213,32.2981,32.4166,226500.0],["2026-03-25",32.6436,32.7522,32.0217,32.3771,145900.0],["2026-03-26",32.2685,32.8608,32.1599,32.5548,250100.0],["2026-03-27",32.3771,32.5844,31.9921,32.308,225900.0],["2026-03-30",32.6041,33.4136,32.2488,33.3247,183700.0],["2026-03-31",33.4234,33.6505,32.6041,32.9003,168900.0],["2026-04-01",33.1273,33.1273,32.0908,32.1501,181800.0],["2026-04-02",31.9823,32.6041,31.7454,32.5449,238000.0],["2026-04-06",32.3771,33.2754,32.0908,33.1767,192800.0],["2026-04-07",33.1569,33.5814,32.6634,33.3642,138400.0],["2026-04-08",33.7689,33.9466,33.1471,33.2754,181800.0],["2026-04-09",33.0483,33.7985,32.8312,33.4333,171100.0],["2026-04-10",33.2951,33.2951,32.4857,32.6634,138500.0],["2026-04-13",32.4166,33.2852,32.4166,33.1964,175600.0],["2026-04-14",33.0977,33.4037,32.8805,33.2556,125500.0],["2026-04-15",33.1471,33.2852,33.0089,33.0089,95700.0],["2026-04-16",33.3247,33.3346,32.8707,33.0878,128100.0],["2026-04-17",33.1174,33.7393,33.1174,33.5616,199500.0],["2026-04-20",33.6209,33.8676,33.0483,33.0977,208300.0],["2026-04-21",33.0286,33.4136,32.6634,32.7226,194900.0],["2026-04-22",30.2252,30.5016,29.0703,29.5737,382400.0],["2026-04-23",29.5145,30.9557,29.475,30.6892,368900.0],["2026-04-24",30.4917,30.5213,29.8501,29.9488,241400.0],["2026-04-27",30.008,30.7583,29.9686,30.3437,273700.0],["2026-04-28",30.5213,31.5973,30.4621,31.3308,284000.0],["2026-04-29",31.2222,31.2814,30.1068,30.2844,289800.0],["2026-04-30",30.7681,30.7681,29.8205,29.9093,231900.0],["2026-05-01",30.0673,30.245,29.7909,29.7909,209000.0],["2026-05-04",29.6132,30.166,29.2184,29.6527,349600.0],["2026-05-05",29.6626,30.008,29.3269,29.3467,202500.0],["2026-05-06",29.4553,29.7415,29.0407,29.2184,248700.0],["2026-05-07",29.2184,30.087,29.2184,29.9093,267700.0],["2026-05-08",29.8106,30.0475,29.5441,29.9686,127600.0],["2026-05-11",29.9686,30.1068,29.5342,29.8699,197500.0],["2026-05-12",29.9488,30.4325,29.7317,29.9192,239500.0],["2026-05-13",29.8995,29.9883,29.396,29.7909,198400.0],["2026-05-14",29.9883,30.3535,29.8896,30.1462,321100.0],["2026-05-15",30.1265,30.6892,29.9982,30.2153,217100.0],["2026-05-18",30.2153,31.1827,30.0179,31.0248,221800.0],["2026-05-19",30.857,31.3308,30.8175,30.9557,191300.0],["2026-05-20",30.8767,31.1728,30.5904,30.9655,160900.0],["2026-05-21",30.7385,31.0248,30.166,30.8964,158100.0],["2026-05-22",30.8964,31.0939,30.6201,30.6497,112000.0],["2026-05-26",30.6003,30.7385,30.2351,30.4029,196100.0],["2026-05-27",30.4522,30.6497,30.0574,30.4522,214400.0],["2026-05-28",30.4522,31.1235,29.9093,30.166,262000.0],["2026-05-29",30.166,30.4522,29.9192,30.2548,244100.0],["2026-06-01",30.1068,30.2252,29.6428,30.0475,231700.0],["2026-06-02",29.9883,30.4917,29.8797,30.4128,171400.0],["2026-06-03",30.3042,30.3832,29.6626,29.7613,276700.0],["2026-06-04",30.1068,30.4917,29.6626,30.393,390300.0],["2026-06-05",30.5904,31.4394,30.5904,31.2913,261200.0],["2026-06-08",31.0939,31.3703,30.5411,31.084,446600.0],["2026-06-09",30.8964,31.4887,30.7583,30.8372,215400.0],["2026-06-10",30.8668,31.775,30.8668,31.6368,243300.0],["2026-06-11",31.6466,31.9527,31.3406,31.39,134000.0],["2026-06-12",31.4,31.83,31.2,31.53,145000.0],["2026-06-15",31.8,32.48,30.88,31.0,191900.0],["2026-06-16",31.0,31.46,30.89,31.28,199600.0],["2026-06-17",31.04,31.5,30.92,31.22,150100.0],["2026-06-18",31.55,31.55,31.1,31.32,371900.0],["2026-06-22",31.28,31.85,31.14,31.4,193000.0],["2026-06-23",31.86,32.46,31.56,32.33,173100.0],["2026-06-24",32.2,32.71,32.14,32.46,179900.0],["2026-06-25",32.27,32.46,31.78,31.83,139600.0],["2026-06-26",31.82,34.19,31.82,33.75,1162500.0],["2026-06-29",33.2,33.8,32.82,33.77,338500.0],["2026-06-30",33.77,34.28,33.03,33.83,269700.0],["2026-07-01",33.89,34.58,33.38,34.36,159700.0],["2026-07-02",34.55,35.12,33.84,34.99,127000.0],["2026-07-06",34.77,34.81,34.26,34.65,134065.846826],["2026-07-07",35.03,35.535,34.665,35.45,266969.461083],["2026-07-08",35.51,35.74,35.0875,35.35,289679.76401],["2026-07-09",35.15,35.2,34.23,34.47,159263.380424],["2026-07-10",34.86,34.86,34.235,34.46,116135.23675],["2026-07-13",34.7,35.41,34.66,35.29,167188.615058],["2026-07-14",35,35.22,33.9525,34.06,201886.700631],["2026-07-15",33.83,34.12,32.69,32.77,184824.873337],["2026-07-16",32.86,33.79,32.86,33.55,180935.654747],["2026-07-17",34.12,34.89,33.57,33.9,170188.694997],["2026-07-20",33.66,34.56,33.66,34.29,168932.811187],["2026-07-21",33.92,34.19,33.74,33.98,141481.20364],["2026-07-22",32.29,33.17,30.6,31.15,329565.927458],["2026-07-23",30.98,30.98,29.94,30.24,262776.602836],["2026-07-24",30.39,31.04,30.335,30.41,261190.455073],["2026-07-27",30.54,30.59,29.925,30.06,333059.536258],["2026-07-28",30.63,31.055,30.31,30.61,270230.954044],["2026-07-29",30.53,30.92,29.925,30.03,268630.413482],["2026-07-30",30.29,30.455,28.94,29.35,282363.414071],["2026-07-31",29.05,29.333,28.96,29.04,372050.416595]]}