{"t":"BBW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-10-28",22.5426,22.6679,20.5806,20.9146,5900100.0],["2004-10-29",20.7893,20.8728,20.2049,20.3802,830900.0],["2004-11-01",20.4554,20.4971,19.4535,19.6622,619500.0],["2004-11-02",19.7874,20.447,19.6622,19.8292,608600.0],["2004-11-03",19.9962,20.6223,19.9962,20.2466,184800.0],["2004-11-04",20.2466,21.9165,20.2466,21.7077,342400.0],["2004-11-05",21.7745,22.1252,21.2235,22.1252,328300.0],["2004-11-08",22.1252,22.1252,20.7476,21.9332,249400.0],["2004-11-09",22.5009,22.7514,20.973,21.6493,628200.0],["2004-11-10",21.7077,21.9582,21.1233,21.2903,619800.0],["2004-11-11",21.2903,22.5426,21.2903,22.3339,302300.0],["2004-11-12",22.5426,22.7514,22.3089,22.3256,189100.0],["2004-11-15",22.3339,23.3776,21.9165,23.3108,187600.0],["2004-11-16",23.2106,25.4648,22.9601,25.0557,543100.0],["2004-11-17",25.2561,26.091,24.8804,25.3813,461900.0],["2004-11-18",25.5066,25.5483,24.8053,25.0223,197900.0],["2004-11-19",25.0307,25.0474,24.2542,24.7134,560000.0],["2004-11-22",24.6299,25.1726,24.6132,24.8386,273000.0],["2004-11-23",24.9221,24.9639,24.4629,24.6717,394600.0],["2004-11-24",24.8804,25.4565,24.3377,25.2144,163300.0],["2004-11-26",25.2561,25.3396,25.0641,25.0641,40100.0],["2004-11-29",25.1726,25.5901,24.7969,24.7969,485200.0],["2004-11-30",24.9221,25.3396,24.5214,24.5297,201500.0],["2004-12-01",24.6717,25.0056,24.6717,24.9221,344100.0],["2004-12-02",24.9639,26.5001,24.8887,25.5149,295900.0],["2004-12-03",25.6736,25.7904,25.5066,25.5901,242900.0],["2004-12-06",26.0493,26.8007,25.8906,26.0159,840500.0],["2004-12-07",26.0159,27.1347,25.2144,26.3999,624200.0],["2004-12-08",26.7172,26.8007,25.5901,25.5901,417600.0],["2004-12-09",25.3396,25.4648,23.8368,24.7969,294300.0],["2004-12-10",25.2561,25.8405,24.5464,24.5548,244300.0],["2004-12-13",25.0474,25.6736,24.8804,25.5901,148300.0],["2004-12-14",25.5483,25.5901,25.2561,25.3313,56900.0],["2004-12-15",25.4648,26.2163,25.4231,25.7571,352000.0],["2004-12-16",26.091,26.7172,25.9407,26.7089,244700.0],["2004-12-17",26.592,26.9677,25.7821,26.2997,569600.0],["2004-12-20",26.6755,26.7339,26.2163,26.2997,232700.0],["2004-12-21",26.3832,27.0512,26.3415,26.9677,237100.0],["2004-12-22",27.1764,28.9715,27.1764,28.554,419300.0],["2004-12-23",28.7627,29.2219,28.7627,28.9715,132200.0],["2004-12-27",29.8064,29.8064,28.387,28.721,157300.0],["2004-12-28",28.6375,28.9715,27.9779,28.6292,262200.0],["2004-12-29",28.6375,28.8462,28.5958,28.8045,92200.0],["2004-12-30",29.2219,29.5559,29.1218,29.272,257000.0],["2004-12-31",29.3472,29.5559,29.0717,29.3472,165300.0],["2005-01-03",29.8481,29.9233,28.0948,28.3703,313600.0],["2005-01-04",28.3787,28.4705,27.0094,27.4686,215100.0],["2005-01-05",27.5939,28.8045,27.5939,28.5373,299400.0],["2005-01-06",29.4307,29.8899,27.2182,28.3286,609500.0],["2005-01-07",28.5123,28.7627,27.9779,28.3536,231300.0],["2005-01-10",28.554,29.055,28.554,28.9464,177300.0],["2005-01-11",29.0132,29.0132,28.746,28.8713,106800.0],["2005-01-12",28.8212,29.1552,28.387,29.055,92700.0],["2005-01-13",29.1384,29.2136,28.888,29.1468,69800.0],["2005-01-14",29.1802,29.3889,29.055,29.3138,206000.0],["2005-01-18",29.4307,30.7248,29.2637,30.157,463600.0],["2005-01-19",30.5996,30.7665,29.439,30.0736,264000.0],["2005-01-20",30.0736,30.0736,29.1385,29.6895,164900.0],["2005-01-21",29.7229,29.9984,29.7229,29.8732,129400.0],["2005-01-24",30.1403,30.3157,29.055,29.2219,182800.0],["2005-01-25",28.8045,29.3472,28.6459,29.2303,153900.0],["2005-01-26",29.2971,30.85,29.2971,30.8083,291900.0],["2005-01-27",30.3491,30.3491,26.5085,27.3601,1435100.0],["2005-01-28",26.8842,26.8925,25.7153,25.924,647000.0],["2005-01-31",26.1328,26.7589,25.9908,25.9992,282500.0],["2005-02-01",25.9658,26.1912,25.924,26.1578,303700.0],["2005-02-02",26.2163,28.1533,26.0242,28.0948,505400.0],["2005-02-03",28.1032,28.2785,27.6022,28.1783,317700.0],["2005-02-04",28.22,28.5123,27.8443,27.9696,197200.0],["2005-02-07",27.9696,28.195,27.3016,27.4352,97600.0],["2005-02-08",27.3016,27.3851,26.6337,26.7172,148200.0],["2005-02-09",26.7172,26.8424,26.5085,26.6421,246100.0],["2005-02-10",27.6356,28.1366,27.5104,27.8694,322700.0],["2005-02-11",27.8861,27.8861,27.5354,27.7859,42300.0],["2005-02-14",27.7441,27.8443,27.3935,27.6774,50000.0],["2005-02-15",27.5521,28.1366,27.5521,28.0948,68500.0],["2005-02-16",28.0113,28.0113,27.6774,27.8443,81600.0],["2005-02-17",27.8443,27.8861,27.6022,27.6356,100900.0],["2005-02-18",27.6774,27.7608,27.5521,27.6356,72100.0],["2005-02-22",27.6774,27.7942,26.7589,27.644,194700.0],["2005-02-23",27.8527,27.8527,27.5521,27.6356,105500.0],["2005-02-24",27.4686,27.8193,27.4686,27.6774,99100.0],["2005-02-25",27.5939,27.9696,27.5772,27.8443,227400.0],["2005-02-28",27.6356,28.6375,27.6356,28.5624,166500.0],["2005-03-01",28.5624,29.3889,28.5624,29.3639,146200.0],["2005-03-02",29.5142,29.8064,28.8546,29.6978,144400.0],["2005-03-03",29.7229,30.466,29.3889,30.2322,216400.0],["2005-03-04",30.4326,30.5411,29.4724,29.8231,110600.0],["2005-03-07",30.2656,30.2656,29.1635,29.3472,98200.0],["2005-03-08",29.2219,29.3054,28.554,29.0967,178100.0],["2005-03-09",29.0132,29.0132,26.8842,27.0512,563000.0],["2005-03-10",26.7172,27.3935,25.6402,26.4918,807200.0],["2005-03-11",26.2997,26.5502,26.1411,26.1745,350000.0],["2005-03-14",26.0493,26.0576,24.7969,25.7654,517400.0],["2005-03-15",26.0075,26.7172,25.8405,26.6337,519900.0],["2005-03-16",26.6755,27.3016,26.592,26.8758,330400.0],["2005-03-17",26.8424,26.8424,26.425,26.6087,80700.0],["2005-03-18",26.9677,26.9677,26.1745,26.1912,137800.0],["2005-03-21",26.258,26.6337,26.1578,26.3415,28300.0],["2005-03-22",26.2997,26.4166,26.0493,26.1745,92900.0],["2005-03-23",26.1328,26.1328,25.3396,25.4147,200300.0],["2005-03-24",25.3813,25.4147,24.9639,25.0557,161300.0],["2005-03-28",25.0056,25.4648,24.8387,25.3563,217800.0],["2005-03-29",25.2979,25.2979,24.4629,24.5798,333400.0],["2005-03-30",24.5548,24.68,24.2041,24.5882,223800.0],["2005-03-31",24.7134,25.6736,24.7134,25.5901,334500.0],["2005-04-01",25.6402,25.7237,25.1309,25.5316,197100.0],["2005-04-04",25.5316,25.9658,25.4231,25.9491,203900.0],["2005-04-05",25.9908,25.9908,25.2978,25.3229,232900.0],["2005-04-06",25.3312,25.5066,23.3525,23.3776,768000.0],["2005-04-07",25.0474,25.2561,22.6679,23.0436,1478700.0],["2005-04-08",23.2523,23.7115,23.0436,23.5028,183500.0],["2005-04-11",23.7115,24.0872,23.461,23.795,148200.0],["2005-04-12",24.2125,24.2125,23.795,24.1958,272600.0],["2005-04-13",24.0872,24.1958,23.4777,23.628,106300.0],["2005-04-14",23.6197,24.154,23.461,23.5445,294400.0],["2005-04-15",23.4193,23.4193,22.0584,22.551,336300.0],["2005-04-18",22.5927,22.743,22.4091,22.4508,290300.0],["2005-04-19",22.4508,23.2106,22.4508,22.718,320200.0],["2005-04-20",22.718,22.9184,22.3005,22.3423,100000.0],["2005-04-21",22.4591,22.6345,21.7912,21.8664,166100.0],["2005-04-22",21.8664,21.9582,21.6075,21.6242,259400.0],["2005-04-25",21.6242,22.1836,21.5825,22.1836,331500.0],["2005-04-26",22.1836,23.0937,22.1836,22.743,282800.0],["2005-04-27",22.3339,23.5362,22.2588,23.3859,376400.0],["2005-04-28",23.1688,23.3776,22.5426,22.9184,487300.0],["2005-04-29",22.9184,22.9601,22.3757,22.384,549600.0],["2005-05-02",22.3339,22.7013,22.3339,22.5426,176000.0],["2005-05-03",22.5426,23.4694,22.5426,23.4694,235400.0],["2005-05-04",23.6781,25.0641,23.5529,25.0474,513800.0],["2005-05-05",25.0474,25.6151,25.039,25.2311,503000.0],["2005-05-06",25.2311,25.2728,24.8387,24.9221,108500.0],["2005-05-09",24.9639,25.039,24.8804,25.014,140900.0],["2005-05-10",25.014,25.0307,24.9639,24.9889,174800.0],["2005-05-11",24.9889,25.4648,24.9722,25.4648,159400.0],["2005-05-12",25.4648,25.4648,25.1726,25.2478,359700.0],["2005-05-13",25.2812,25.2812,23.8869,24.129,203500.0],["2005-05-16",24.1624,24.4546,24.1457,24.2292,116200.0],["2005-05-17",24.2125,24.2125,23.1688,23.3692,517800.0],["2005-05-18",23.5028,23.7533,23.3859,23.6865,258700.0],["2005-05-19",23.6698,23.7115,23.4527,23.4694,72300.0],["2005-05-20",23.3776,23.628,23.1772,23.628,294900.0],["2005-05-23",23.4193,23.603,23.2523,23.4193,335300.0],["2005-05-24",23.4193,23.461,23.244,23.3776,218000.0],["2005-05-25",23.0853,23.2523,22.8098,23.0102,291300.0],["2005-05-26",23.0018,23.0018,21.9165,22.2922,806000.0],["2005-05-27",22.2087,22.4591,22.0417,22.4424,202600.0],["2005-05-31",22.4591,22.8766,22.359,22.8766,271500.0],["2005-06-01",22.9601,23.7115,22.8349,23.1688,305000.0],["2005-06-02",23.1605,23.3776,23.1605,23.2941,103000.0],["2005-06-03",20.2884,22.5343,16.6983,18.4599,7241900.0],["2005-06-06",18.6186,18.9525,16.5313,16.9571,3675800.0],["2005-06-07",17.1157,17.5081,16.9654,17.3244,882500.0],["2005-06-08",17.6501,17.6668,17.0406,17.0823,975200.0],["2005-06-09",17.074,17.7419,17.074,17.6918,1083200.0],["2005-06-10",17.8254,18.3681,17.8254,18.2094,1588100.0],["2005-06-13",18.3263,18.4432,17.8671,18.0842,415700.0],["2005-06-14",18.1593,18.5351,18.1593,18.5017,740300.0],["2005-06-15",18.6353,18.9108,18.3764,18.5768,691700.0],["2005-06-16",18.702,19.1612,18.702,19.0694,273000.0],["2005-06-17",19.4535,19.4535,19.0026,19.1612,232100.0],["2005-06-20",19.0778,19.1529,18.9609,19.0611,264400.0],["2005-06-21",19.1612,19.7039,19.1195,19.6371,204300.0],["2005-06-22",19.6204,19.8292,19.6204,19.8292,184000.0],["2005-06-23",19.8292,19.8709,19.7457,19.7624,169200.0],["2005-06-24",19.7624,19.7624,18.6185,19.0277,582100.0],["2005-06-27",19.0694,19.0778,18.869,18.8941,206300.0],["2005-06-28",19.203,19.6204,19.0026,19.37,155600.0],["2005-06-29",19.4702,19.8626,19.3533,19.6872,146000.0],["2005-06-30",19.6872,20.4554,19.4535,19.5787,456800.0],["2005-07-01",19.6789,20.0629,19.6789,19.9544,145800.0],["2005-07-05",19.9711,20.2967,19.8459,20.2967,234100.0],["2005-07-06",20.088,20.2132,19.6455,19.9043,225100.0],["2005-07-07",19.537,19.5453,18.6269,19.0527,395100.0],["2005-07-08",19.4535,19.6455,19.1278,19.203,193600.0],["2005-07-11",19.2197,19.3282,19.1362,19.203,182400.0],["2005-07-12",19.1612,19.1863,18.7605,18.9692,159500.0],["2005-07-13",19.036,19.37,18.9525,19.2948,203900.0],["2005-07-14",19.4117,19.562,19.203,19.2865,153000.0],["2005-07-15",19.1696,19.6037,19.1529,19.5453,125400.0],["2005-07-18",19.5787,19.8876,19.5787,19.7707,93800.0],["2005-07-19",19.7874,20.0212,19.7874,19.9377,44000.0],["2005-07-20",19.9461,20.3969,19.896,20.3635,73400.0],["2005-07-21",20.3719,20.4554,20.2049,20.3635,117700.0],["2005-07-22",20.2633,20.4804,20.2633,20.447,231400.0],["2005-07-25",20.447,20.5305,19.37,19.4869,243200.0],["2005-07-26",19.4952,19.7874,19.036,19.7039,254700.0],["2005-07-27",19.6622,19.896,19.537,19.6038,100700.0],["2005-07-28",20.2466,21.0565,19.9711,20.0379,679800.0],["2005-07-29",20.1631,20.3886,19.9711,20.0379,191900.0],["2005-08-01",20.0379,20.6641,20.0212,20.063,493100.0],["2005-08-02",20.063,20.5305,20.063,20.4136,154100.0],["2005-08-03",20.4136,20.5389,20.2633,20.3051,155700.0],["2005-08-04",20.2884,20.2884,19.7206,19.7206,146600.0],["2005-08-05",19.7206,19.8292,19.1278,19.1696,106000.0],["2005-08-08",19.1779,19.2197,18.7187,18.7772,238700.0],["2005-08-09",18.9108,19.036,18.7438,18.9525,207600.0],["2005-08-10",19.036,19.3533,18.9108,18.9609,264800.0],["2005-08-11",18.9943,19.5787,18.8774,18.9525,212800.0],["2005-08-12",19.0778,19.4535,18.8857,19.1863,198200.0],["2005-08-15",19.1863,19.3366,18.9525,19.2614,148000.0],["2005-08-16",19.2614,19.3282,18.9191,19.036,155600.0],["2005-08-17",19.0778,19.203,18.9609,18.9943,87100.0],["2005-08-18",19.0778,19.203,18.9525,19.1279,90900.0],["2005-08-19",19.1279,19.2698,19.0444,19.1195,45200.0],["2005-08-22",19.1278,19.1445,18.6102,18.7855,186500.0],["2005-08-23",19.1195,19.2447,18.9943,19.1696,215100.0],["2005-08-24",19.3366,19.3366,18.9692,19.0193,132900.0],["2005-08-25",19.0277,19.036,18.6937,18.7855,309200.0],["2005-08-26",18.8273,18.9358,18.6603,18.7104,116200.0],["2005-08-29",18.7855,18.869,18.6352,18.6853,248900.0],["2005-08-30",18.702,18.7772,18.51,18.5601,90800.0],["2005-08-31",18.5601,18.5768,18.4766,18.5184,98200.0],["2005-09-01",18.51,18.5601,17.9673,17.9924,301300.0],["2005-09-02",17.9506,18.0508,17.6584,17.6918,95400.0],["2005-09-06",17.625,17.6918,17.1491,17.2076,354100.0],["2005-09-07",16.9487,16.9571,16.6148,16.715,835000.0],["2005-09-08",16.7149,16.7316,16.2057,16.5814,391000.0],["2005-09-09",18.2846,18.7187,17.6334,17.7252,1172200.0],["2005-09-12",18.7438,19.4952,18.0007,18.9442,833800.0],["2005-09-13",18.869,19.2698,18.7855,18.9024,361700.0],["2005-09-14",18.9024,18.9692,18.6019,18.6185,137800.0],["2005-09-15",18.8273,19.4952,18.7104,19.4117,335000.0],["2005-09-16",19.537,19.8876,19.3115,19.7206,243200.0],["2005-09-19",19.8709,19.921,19.2865,19.6204,470400.0],["2005-09-20",19.7039,20.1214,19.3282,19.7123,522700.0],["2005-09-21",19.37,19.4869,18.8273,18.9692,399500.0],["2005-09-22",18.869,18.869,18.318,18.5017,322700.0],["2005-09-23",18.3681,18.3681,17.6167,18.1593,332300.0],["2005-09-26",18.1677,18.4933,18.1176,18.4098,180200.0],["2005-09-27",18.4098,18.51,17.959,18.2846,102500.0],["2005-09-28",18.2846,18.5351,18.1677,18.4015,165400.0],["2005-09-29",18.3263,18.4599,18.2178,18.3681,58200.0],["2005-09-30",18.3681,18.702,18.3263,18.6185,85900.0],["2005-10-03",18.6185,18.9525,18.4599,18.7187,127300.0],["2005-10-04",18.6603,18.7855,18.4182,18.7855,343600.0],["2005-10-05",18.702,18.702,17.8254,17.9005,152200.0],["2005-10-06",17.8671,18.4098,17.8671,18.0675,120500.0],["2005-10-07",18.0341,19.3032,18.0341,19.1279,213400.0],["2005-10-10",19.2447,19.6204,19.1195,19.3616,137800.0],["2005-10-11",19.37,19.4785,18.9525,18.9525,95800.0],["2005-10-12",19.1195,19.1612,18.1009,18.2094,183100.0],["2005-10-13",18.0759,18.4098,17.8337,18.3681,76200.0],["2005-10-14",18.4516,19.228,18.2846,19.203,65900.0],["2005-10-17",19.1612,19.4952,19.0277,19.203,88100.0],["2005-10-18",18.869,19.8292,18.7855,19.6204,342000.0],["2005-10-19",19.6204,20.2466,19.2865,20.2466,588800.0],["2005-10-20",21.7077,21.9165,20.0963,20.4971,1560400.0],["2005-10-21",20.6223,20.8645,20.1297,20.3385,365100.0],["2005-10-24",20.5055,20.7058,20.088,20.2967,191300.0],["2005-10-25",20.3719,20.422,19.9878,20.2383,160200.0],["2005-10-26",20.2049,20.2049,19.4284,19.4535,185100.0],["2005-10-27",19.4535,19.9127,18.844,19.0778,180200.0],["2005-10-28",19.1612,19.5537,19.1529,19.4618,259200.0],["2005-10-31",19.4952,20.3719,19.4952,20.0045,475900.0],["2005-11-01",19.4117,19.4952,19.0694,19.2865,174600.0],["2005-11-02",19.2865,19.896,19.2447,19.7874,183100.0],["2005-11-03",19.9127,21.4907,19.896,20.9563,578300.0],["2005-11-04",20.8728,21.4907,20.7142,21.0398,133700.0],["2005-11-07",21.1233,21.2068,20.8311,21.0315,57700.0],["2005-11-08",21.0315,21.4656,20.8812,21.0315,221100.0],["2005-11-09",21.0315,21.2903,21.0315,21.0982,148800.0],["2005-11-10",21.0982,21.7328,20.9229,21.499,148300.0],["2005-11-11",21.4155,21.833,21.4072,21.5074,127800.0],["2005-11-14",21.5074,21.7912,21.5074,21.7411,243800.0],["2005-11-15",22.1085,22.1252,21.6242,21.7077,420600.0],["2005-11-16",21.666,21.8413,21.0982,21.7161,249700.0],["2005-11-17",21.8747,22.7263,21.8747,22.6929,500400.0],["2005-11-18",22.7931,23.0436,22.6261,22.9434,238400.0],["2005-11-21",22.9434,24.1039,22.9184,24.0622,488800.0],["2005-11-22",24.0204,25.0056,23.8368,24.847,638200.0],["2005-11-23",24.8387,24.872,24.3794,24.6299,202400.0],["2005-11-25",24.5882,24.8053,24.488,24.7886,66900.0],["2005-11-28",24.9221,24.9639,23.8284,24.3377,174200.0],["2005-11-29",24.4629,24.7218,24.154,24.1874,156300.0],["2005-11-30",24.0455,24.0455,23.628,23.795,336600.0],["2005-12-01",23.962,24.0121,23.4193,23.7115,252900.0],["2005-12-02",23.5445,23.8535,23.1271,23.3358,488500.0],["2005-12-05",23.795,24.296,23.6197,24.0037,262900.0],["2005-12-06",24.2125,25.2561,24.2125,24.9639,424300.0],["2005-12-07",24.7969,25.2979,24.7969,25.2478,296600.0],["2005-12-08",25.2561,25.6485,25.0724,25.4481,170900.0],["2005-12-09",25.6151,25.9073,25.5901,25.8823,214400.0],["2005-12-12",25.8823,26.3832,25.8071,26.2663,195600.0],["2005-12-13",26.2664,26.8758,26.2246,26.6922,329700.0],["2005-12-14",25.4648,26.0075,25.1392,25.9407,510600.0],["2005-12-15",25.8656,25.924,25.5066,25.7988,221800.0],["2005-12-16",25.7988,25.9658,25.5233,25.5901,154800.0],["2005-12-19",25.5901,25.6068,25.1392,25.3813,165400.0],["2005-12-20",25.5066,25.5483,24.6717,25.3396,255900.0],["2005-12-21",25.2394,25.6903,25.1309,25.54,142100.0],["2005-12-22",25.4648,25.5316,24.7301,25.3813,265500.0],["2005-12-23",25.3813,26.0493,25.3813,25.9157,87000.0],["2005-12-27",25.9324,25.9407,25.1476,25.206,88100.0],["2005-12-28",25.206,25.4982,24.847,24.9138,113800.0],["2005-12-29",25.0474,25.1977,24.6466,25.0891,131300.0],["2005-12-30",25.0056,25.0307,24.7385,24.7468,76900.0],["2006-01-03",23.5863,24.7385,23.3275,24.6717,732100.0],["2006-01-04",24.7385,25.2728,24.7385,25.2227,290200.0],["2006-01-05",25.1309,25.1309,24.3794,24.7969,273800.0],["2006-01-06",24.6717,24.7301,24.2542,24.3878,102000.0],["2006-01-09",24.3795,24.6717,24.3377,24.5631,72100.0],["2006-01-10",24.4212,24.9221,24.4212,24.8136,89500.0],["2006-01-11",24.8136,24.9221,24.7051,24.7969,116200.0],["2006-01-12",24.7134,24.7552,24.1373,24.296,87800.0],["2006-01-13",24.2542,24.2709,24.129,24.1707,67300.0],["2006-01-17",24.0455,24.0455,23.6698,23.795,91500.0],["2006-01-18",23.7115,23.9453,23.5863,23.8368,131800.0],["2006-01-19",23.8869,24.1039,23.3859,23.9369,161500.0],["2006-01-20",24.0455,24.0455,23.6865,23.7199,116900.0],["2006-01-23",23.7199,23.795,23.5028,23.7115,85300.0],["2006-01-24",23.795,24.3294,23.77,24.3294,119200.0],["2006-01-25",24.4212,24.4212,23.9787,24.1791,163000.0],["2006-01-26",24.296,25.1893,24.1707,25.1893,140000.0],["2006-01-27",25.2895,26.3081,25.2144,26.1495,266600.0],["2006-01-30",26.1077,26.1077,25.5066,25.6736,99500.0],["2006-01-31",25.7571,27.0846,25.7404,27.0094,316500.0],["2006-02-01",27.1764,27.1931,26.7756,26.9426,109100.0],["2006-02-02",26.9259,26.9343,26.0409,26.0493,193800.0],["2006-02-03",26.091,26.091,25.0557,25.0808,217500.0],["2006-02-06",25.2144,25.8155,25.1643,25.7237,134900.0],["2006-02-07",25.6318,26.7089,25.3396,26.3916,144500.0],["2006-02-08",26.3916,26.4667,25.6819,26.425,99000.0],["2006-02-09",26.425,26.4834,26.0827,26.0994,237000.0],["2006-02-10",26.0994,26.9677,26.0493,26.7172,159900.0],["2006-02-13",26.592,26.592,25.8071,26.0075,109400.0],["2006-02-14",26.1328,26.3498,25.0474,25.2979,241600.0],["2006-02-15",25.2144,25.2812,24.4963,25.1559,343600.0],["2006-02-16",24.9221,24.9221,24.296,24.4629,499300.0],["2006-02-17",24.4629,24.4629,23.3024,23.5445,830500.0],["2006-02-21",23.5028,23.5779,22.9684,23.1688,596200.0],["2006-02-22",23.1772,24.0872,23.1104,23.962,290300.0],["2006-02-23",23.9202,24.1624,23.7616,23.8952,180200.0],["2006-02-24",23.8702,23.8952,23.6113,23.6781,71200.0],["2006-02-27",23.6948,24.2459,23.6865,23.8701,197900.0],["2006-02-28",23.8702,24.5631,23.8117,24.154,191400.0],["2006-03-01",24.3377,24.3377,23.9286,24.1123,168800.0],["2006-03-02",24.1123,24.1123,23.1271,23.2607,222800.0],["2006-03-03",24.2125,24.3794,23.8368,23.8618,951000.0],["2006-03-06",24.0872,24.8387,23.8535,23.8618,451400.0],["2006-03-07",23.8702,23.9202,23.5111,23.5696,144500.0],["2006-03-08",23.5612,23.5612,23.0352,23.2106,289700.0],["2006-03-09",23.2106,23.2106,22.8683,22.9184,389900.0],["2006-03-10",22.9267,22.9267,22.6261,22.718,217400.0],["2006-03-13",22.743,22.9851,22.743,22.885,102100.0],["2006-03-14",22.8349,22.8349,22.3757,22.4508,335400.0],["2006-03-15",22.5092,22.6679,22.3757,22.5343,109600.0],["2006-03-16",22.551,23.2523,22.5176,23.1688,135300.0],["2006-03-17",23.3776,23.795,23.3692,23.6865,264400.0],["2006-03-20",23.795,23.795,23.3442,23.5612,144100.0],["2006-03-21",23.5612,24.0037,23.4443,23.8034,119300.0],["2006-03-22",23.8034,24.0872,23.5696,23.9787,117900.0],["2006-03-23",24.0872,24.6132,24.0455,24.5047,246900.0],["2006-03-24",24.7134,24.7552,24.3628,24.5214,204700.0],["2006-03-27",24.6299,25.0474,24.4629,25.0223,156400.0],["2006-03-28",25.1726,26.0242,25.1726,25.8656,225900.0],["2006-03-29",26.0075,26.0075,25.565,25.9157,130400.0],["2006-03-30",26.0493,26.0493,25.6652,25.7654,103000.0],["2006-03-31",25.6819,25.924,25.2478,25.5901,138500.0],["2006-04-03",24.9221,25.0557,23.4694,23.6447,690600.0],["2006-04-04",23.6531,24.2542,23.1772,23.9369,293600.0],["2006-04-05",23.9369,24.1457,23.6948,23.7783,121700.0],["2006-04-06",23.7867,24.129,23.5278,24.0789,60100.0],["2006-04-07",24.0872,24.4629,23.8952,24.0872,112000.0],["2006-04-10",24.4629,25.2394,24.2125,25.0474,337700.0],["2006-04-11",25.0056,25.1142,24.6299,24.6884,105100.0],["2006-04-12",24.68,25.0474,24.68,25.014,63700.0],["2006-04-13",25.014,25.3229,24.8887,25.1142,64500.0],["2006-04-17",25.2812,25.732,24.6967,24.8804,231500.0],["2006-04-18",24.9639,25.9825,24.7051,25.9491,152400.0],["2006-04-19",25.8572,25.924,25.3062,25.899,79100.0],["2006-04-20",25.8823,26.3081,25.7821,26.3081,74500.0],["2006-04-21",26.7172,26.7339,26.0409,26.0493,108900.0],["2006-04-24",25.9658,25.9992,25.6736,25.6819,93200.0],["2006-04-25",25.5901,25.6235,25.0975,25.4899,91100.0],["2006-04-26",25.4648,25.7153,24.7802,25.5483,166700.0],["2006-04-27",25.4815,27.1931,24.5715,26.8925,369200.0],["2006-04-28",27.1013,27.4686,26.233,26.9677,199700.0],["2006-05-01",26.8842,27.0094,25.3563,25.4064,279400.0],["2006-05-02",25.3396,25.6736,24.8804,25.1058,273800.0],["2006-05-03",25.0557,25.8656,24.9639,25.7905,265800.0],["2006-05-04",25.8489,26.5669,25.7487,25.9073,171600.0],["2006-05-05",26.091,27.1347,26.0493,26.5085,178700.0],["2006-05-08",26.7172,26.7589,26.5502,26.7005,120400.0],["2006-05-09",26.7005,26.7005,26.3164,26.5085,111700.0],["2006-05-10",26.5001,26.5502,26.2163,26.3832,55400.0],["2006-05-11",26.3832,26.6421,25.8739,25.8906,120200.0],["2006-05-12",26.0075,26.091,25.7237,25.924,136500.0],["2006-05-15",25.8405,26.4333,25.4815,26.1912,123900.0],["2006-05-16",26.2747,26.283,25.7487,25.7738,78400.0],["2006-05-17",25.7821,25.7821,24.872,25.0474,213300.0],["2006-05-18",25.0474,25.2728,25.0474,25.1142,71300.0],["2006-05-19",25.0474,25.5901,24.9472,25.4732,116700.0],["2006-05-22",25.3229,25.8572,25.1309,25.5734,83900.0],["2006-05-23",25.6903,25.9992,25.4398,25.5149,83400.0],["2006-05-24",25.5066,25.757,25.2978,25.5149,103600.0],["2006-05-25",25.6569,25.732,25.4064,25.7153,54400.0],["2006-05-26",25.7571,25.8239,25.2311,25.2895,43900.0],["2006-05-30",25.2895,25.3563,24.5047,24.513,90700.0],["2006-05-31",24.6299,24.9555,24.0622,24.7969,194300.0],["2006-06-01",24.7969,25.0307,24.4462,24.7886,193600.0],["2006-06-02",24.9221,24.9221,24.3544,24.6967,196200.0],["2006-06-05",24.6299,24.6299,23.795,23.795,118400.0],["2006-06-06",23.7867,23.7867,23.3525,23.4861,111500.0],["2006-06-07",23.5028,23.5445,22.9184,22.9601,162600.0],["2006-06-08",23.0686,23.0686,22.4091,22.8182,206800.0],["2006-06-09",22.9601,23.0269,22.5927,22.6679,120700.0],["2006-06-12",22.7514,22.8432,22.2671,22.2755,78500.0],["2006-06-13",22.1753,23.077,22.1252,22.5927,175800.0],["2006-06-14",22.5426,23.4193,22.5426,23.0018,184000.0],["2006-06-15",23.5028,23.795,23.4026,23.5612,132600.0],["2006-06-16",23.6698,23.8702,23.411,23.4443,207600.0],["2006-06-19",23.5529,23.8785,23.2941,23.461,97200.0],["2006-06-20",23.5195,23.5696,23.3358,23.411,159000.0],["2006-06-21",23.461,23.8284,23.4026,23.6197,108500.0],["2006-06-22",23.461,23.5278,22.2922,22.5426,945700.0],["2006-06-23",22.5426,22.6679,18.7605,18.7939,2346000.0],["2006-06-26",18.7104,18.7187,17.7001,17.792,1424500.0],["2006-06-27",18.1593,18.3514,17.8588,18.1844,645800.0],["2006-06-28",18.1593,18.176,17.4246,17.9506,377400.0],["2006-06-29",18.0341,18.2178,17.7001,18.176,366900.0],["2006-06-30",18.1593,18.1927,17.9089,17.959,412300.0],["2006-07-03",17.9089,17.9339,17.5415,17.8588,172700.0],["2006-07-05",17.8588,17.8671,17.6417,17.7168,123900.0],["2006-07-06",17.6918,17.8421,17.4664,17.6167,167000.0],["2006-07-07",17.4914,17.792,17.4497,17.4497,217500.0],["2006-07-10",17.5332,17.7586,17.433,17.5415,182100.0],["2006-07-11",17.5499,17.6167,17.1658,17.4497,304000.0],["2006-07-12",17.4497,17.4497,16.4478,16.6148,434400.0],["2006-07-13",16.573,16.6983,16.4144,16.6983,567300.0],["2006-07-14",16.6899,16.765,16.4561,16.5229,350600.0],["2006-07-17",16.4895,17.1408,16.4311,16.6983,429000.0],["2006-07-18",16.8652,16.907,16.406,16.6148,233600.0],["2006-07-19",16.6565,17.0072,16.6565,16.9905,139900.0],["2006-07-20",16.9905,17.0907,16.7817,16.9237,314300.0],["2006-07-21",16.9237,16.9654,16.6983,16.9153,210600.0],["2006-07-24",16.932,17.7419,16.9153,17.2994,236700.0],["2006-07-25",17.2994,17.7419,17.266,17.3578,187700.0],["2006-07-26",17.2326,17.2994,16.8652,16.8903,359400.0],["2006-07-27",18.7354,19.0945,17.2994,17.2994,898800.0],["2006-07-28",17.5081,18.1009,17.4163,17.9256,262000.0],["2006-07-31",18.0592,18.176,17.4747,17.6,196400.0],["2006-08-01",17.5833,17.5916,17.1241,17.3745,246300.0],["2006-08-02",17.4163,17.5415,17.1742,17.5415,134600.0],["2006-08-03",17.4079,18.0926,17.2326,17.9256,150400.0],["2006-08-04",18.0341,18.5351,17.7836,18.1343,179600.0],["2006-08-07",18.0926,18.5017,17.9256,18.318,190200.0],["2006-08-08",18.318,18.6353,17.9089,18.0425,221000.0],["2006-08-09",18.2011,18.3681,17.2827,17.2994,120600.0],["2006-08-10",17.2743,17.9757,17.1992,17.7669,81900.0],["2006-08-11",17.7669,17.8421,17.433,17.5499,74200.0],["2006-08-14",17.6584,17.7836,17.3662,17.7502,119500.0],["2006-08-15",17.817,18.4098,17.817,18.2679,140900.0],["2006-08-16",18.3263,18.3597,18.0174,18.3096,97800.0],["2006-08-17",18.2261,18.6019,18.0508,18.4182,132300.0],["2006-08-18",18.4933,18.4933,18.1594,18.3681,75100.0],["2006-08-21",18.3597,18.3597,17.9339,17.9506,54800.0],["2006-08-22",17.9423,18.1844,17.9005,17.9256,250000.0],["2006-08-23",17.9256,18.0341,17.3996,17.5248,92500.0],["2006-08-24",17.5332,17.7001,17.099,17.2743,110500.0],["2006-08-25",17.2743,17.4413,16.9571,17.266,169300.0],["2006-08-28",17.266,17.6918,17.1241,17.5415,113300.0],["2006-08-29",17.625,17.792,17.1742,17.7586,76000.0],["2006-08-30",17.7836,18.4516,17.7836,18.343,204200.0],["2006-08-31",18.2011,18.3263,17.9005,18.2261,258900.0],["2006-09-01",18.2679,18.343,17.9005,18.0675,106300.0],["2006-09-05",17.8922,18.1343,17.817,18.0926,73900.0],["2006-09-06",18.1176,18.1176,17.6668,17.984,211900.0],["2006-09-07",17.9506,18.1427,17.7836,18.0508,100500.0],["2006-09-08",18.0508,18.2762,17.9089,18.2261,91700.0],["2006-09-11",18.2261,18.702,18.1009,18.5768,122800.0],["2006-09-12",18.4516,19.4535,18.4182,19.3199,393200.0],["2006-09-13",19.5286,19.7039,19.2197,19.3282,249700.0],["2006-09-14",19.2865,19.4368,18.9776,19.3282,67600.0],["2006-09-15",19.5203,20.0379,19.2948,19.9628,237600.0],["2006-09-18",19.9628,19.9628,19.6371,19.8375,166000.0],["2006-09-19",19.7874,19.7958,18.9525,19.3783,186100.0],["2006-09-20",19.537,20.0463,19.537,20.0129,167800.0],["2006-09-21",20.1381,20.4053,20.0212,20.1381,123600.0],["2006-09-22",20.1047,20.1047,19.3449,19.6455,89600.0],["2006-09-25",19.6538,20.0379,19.2614,19.921,96000.0],["2006-09-26",19.921,19.9962,19.5954,19.6622,79500.0],["2006-09-27",19.6204,19.729,19.5203,19.5787,61600.0],["2006-09-28",19.5537,19.8041,19.3533,19.4785,108400.0],["2006-09-29",19.4117,19.5787,18.869,19.011,187400.0],["2006-10-02",18.9943,18.9943,18.126,18.3681,375700.0],["2006-10-03",18.3681,18.5351,18.3096,18.3848,229400.0],["2006-10-04",18.3848,18.869,18.3263,18.7521,260600.0],["2006-10-05",18.7521,18.9442,18.5184,18.8774,351100.0],["2006-10-06",19.6455,19.921,19.2865,19.4535,370900.0],["2006-10-09",19.3282,19.7624,19.0778,19.6789,137900.0],["2006-10-10",19.6789,20.28,19.6204,20.1882,609300.0],["2006-10-11",20.1882,20.7559,19.9628,20.6975,597500.0],["2006-10-12",20.7893,21.4573,20.639,21.3988,522400.0],["2006-10-13",21.4322,22.3339,21.2569,21.9165,479400.0],["2006-10-16",21.9165,22.2421,21.7829,21.8497,235500.0],["2006-10-17",21.833,23.2523,21.7578,22.9351,582600.0],["2006-10-18",22.8265,23.2106,22.1085,22.1419,389000.0],["2006-10-19",21.9165,21.9248,20.5639,21.5074,1650800.0],["2006-10-20",22.0417,23.0686,21.7077,22.9517,686600.0],["2006-10-23",22.9768,23.9703,22.885,23.962,353200.0],["2006-10-24",24.0288,24.4796,23.9703,24.1874,402500.0],["2006-10-25",24.0956,24.4212,24.0956,24.3127,168300.0],["2006-10-26",24.3544,24.5965,24.2542,24.5548,268100.0],["2006-10-27",24.4713,24.7552,23.8368,24.6633,141500.0],["2006-10-30",24.7552,24.9639,24.2709,24.5464,246000.0],["2006-10-31",24.4629,24.4713,23.987,24.3628,111800.0],["2006-11-01",24.3544,24.3628,23.3024,23.6447,265900.0],["2006-11-02",23.6447,24.3461,23.2106,23.4193,231500.0],["2006-11-03",23.2523,23.5445,22.5426,23.0018,282700.0],["2006-11-06",23.2106,24.4045,23.077,23.9202,248100.0],["2006-11-07",24.0622,24.6216,24.0622,24.5715,239200.0],["2006-11-08",24.6132,24.8303,24.3794,24.6299,112600.0],["2006-11-09",24.6299,24.7468,24.2626,24.5882,122400.0],["2006-11-10",24.5965,24.7802,24.3961,24.5464,93100.0],["2006-11-13",24.5464,24.5464,24.1958,24.2041,134200.0],["2006-11-14",24.3377,24.4629,24.154,24.4462,241400.0],["2006-11-15",24.5047,25.0307,24.3544,24.9639,156900.0],["2006-11-16",25.0056,25.2812,24.7552,25.2728,220600.0],["2006-11-17",25.2728,25.2728,24.8053,24.8386,156200.0],["2006-11-20",25.0474,25.0474,24.5047,24.7134,134300.0],["2006-11-21",24.6383,25.5066,24.6383,25.4648,135900.0],["2006-11-22",25.2979,26.258,25.2979,25.9741,533800.0],["2006-11-24",25.7237,25.9574,25.3062,25.8656,187200.0],["2006-11-27",26.1495,26.7256,26.1328,26.7172,430400.0],["2006-11-28",26.7089,26.784,25.0641,25.3563,527600.0],["2006-11-29",25.9658,26.0493,25.4732,25.6986,242400.0],["2006-11-30",25.707,25.707,25.1726,25.5316,224900.0],["2006-12-01",25.5734,25.7237,24.5047,24.9555,151500.0],["2006-12-04",24.9555,25.4314,24.9388,25.4314,125700.0],["2006-12-05",25.4314,25.707,25.0474,25.4064,168400.0],["2006-12-06",25.2979,25.3229,24.8387,25.2227,214800.0],["2006-12-07",25.1476,25.4064,24.8637,24.9472,141000.0],["2006-12-08",24.7635,25.0891,24.7635,24.9221,202200.0],["2006-12-11",24.9472,25.0223,24.2292,24.2793,470900.0],["2006-12-12",24.3294,24.3961,23.8702,23.9202,243100.0],["2006-12-13",24.2542,24.3711,23.5612,24.0538,477400.0],["2006-12-14",24.0204,24.2125,23.8284,24.0204,253900.0],["2006-12-15",23.962,23.9787,22.5009,23.0018,1002900.0],["2006-12-18",23.0102,23.1187,21.9999,22.2003,472900.0],["2006-12-19",21.7161,21.9582,21.3571,21.7495,552300.0],["2006-12-20",21.833,22.6011,21.8163,21.9749,344600.0],["2006-12-21",21.9832,22.1168,21.7244,21.7996,271500.0],["2006-12-22",21.6743,22.0166,21.5574,21.9582,145500.0],["2006-12-26",22.0333,23.8034,21.9081,23.2774,514700.0],["2006-12-27",23.077,23.6197,22.9517,23.5612,397500.0],["2006-12-28",23.4193,23.6197,23.0102,23.3525,166500.0],["2006-12-29",23.3943,23.5779,23.1104,23.3943,276000.0],["2007-01-03",23.3943,24.0956,23.2273,23.5863,548600.0],["2007-01-04",23.5863,24.129,23.2022,23.795,300000.0],["2007-01-05",23.8034,24.1958,23.4276,23.6698,239400.0],["2007-01-08",23.6698,24.8887,22.9184,23.8952,855500.0],["2007-01-09",24.1373,24.4713,24.0037,24.4212,160000.0],["2007-01-10",24.1958,24.2876,23.6531,23.7867,249000.0],["2007-01-11",23.795,24.1707,23.7616,23.9036,334500.0],["2007-01-12",23.962,24.3711,23.962,24.3294,249700.0],["2007-01-16",24.4629,24.6299,23.7867,23.962,219800.0],["2007-01-17",23.7783,24.129,23.4777,23.6948,364900.0],["2007-01-18",23.628,24.0204,23.2941,23.8952,184200.0],["2007-01-19",23.9036,24.1039,23.3943,23.9036,133000.0],["2007-01-22",23.6865,23.7366,23.3942,23.461,178300.0],["2007-01-23",23.4777,24.7134,23.436,24.6717,276900.0],["2007-01-24",24.6717,25.0474,24.3377,24.9221,253600.0],["2007-01-25",24.847,24.847,24.3043,24.6299,193500.0],["2007-01-26",24.6299,25.2394,24.3461,25.014,305200.0],["2007-01-29",25.0056,25.3396,24.7468,25.2979,211100.0],["2007-01-30",25.2979,25.3813,24.8804,25.2728,172400.0],["2007-01-31",25.2728,25.3479,24.8971,25.1225,282100.0],["2007-02-01",25.0641,25.2979,24.7969,25.0474,186100.0],["2007-02-02",25.1309,25.5066,24.9221,24.9973,169500.0],["2007-02-05",24.8804,24.9221,24.3961,24.5798,124500.0],["2007-02-06",24.7886,24.9555,24.2709,24.3878,134200.0],["2007-02-07",24.8387,25.0474,24.3043,24.3711,233600.0],["2007-02-08",24.5214,24.7301,23.8535,23.9369,216700.0],["2007-02-09",24.0121,24.3544,23.4026,23.4944,201300.0],["2007-02-12",23.461,23.7783,23.2106,23.4443,298900.0],["2007-02-13",25.0307,25.0474,23.795,24.6466,801300.0],["2007-02-14",24.4379,25.2979,24.2626,25.1726,309100.0],["2007-02-15",25.1726,25.6736,24.8386,25.3062,303500.0],["2007-02-16",25.5734,26.2997,25.3145,25.4147,615600.0],["2007-02-20",22.5343,23.5863,21.9165,23.2273,1871500.0],["2007-02-21",23.1772,23.461,22.7931,23.3108,638200.0],["2007-02-22",23.3108,23.3358,22.9601,23.244,317800.0],["2007-02-23",23.3358,23.3358,22.5844,22.9685,359500.0],["2007-02-26",23.1772,23.3859,22.8349,23.1939,384700.0],["2007-02-27",22.8599,23.1688,22.3757,22.6762,461300.0],["2007-02-28",22.5927,22.5927,21.9833,22.1836,656200.0],["2007-03-01",21.9165,22.3757,21.2903,22.217,517200.0],["2007-03-02",22.0834,22.3423,21.7411,21.7912,301100.0],["2007-03-05",21.7077,22.0417,21.5574,21.6409,287900.0],["2007-03-06",21.7912,21.9081,21.3237,21.6576,284200.0],["2007-03-07",21.6576,21.9499,21.499,21.5407,152400.0],["2007-03-08",21.6743,22.1001,21.5908,22.0417,245400.0],["2007-03-09",22.5844,23.0185,21.9999,22.7013,381400.0],["2007-03-12",22.7931,23.1354,22.5426,22.9017,153000.0],["2007-03-13",22.9017,22.9017,21.691,21.9248,240100.0],["2007-03-14",21.8413,22.3673,21.332,22.3172,514200.0],["2007-03-15",22.3423,22.9184,22.1753,22.8683,247800.0],["2007-03-16",22.9267,23.5529,22.6094,23.0519,344200.0],["2007-03-19",22.9684,22.9684,20.8728,22.6846,688100.0],["2007-03-20",22.5677,22.8933,22.3423,22.6261,300300.0],["2007-03-21",23.0352,23.1855,22.5259,22.7764,210400.0],["2007-03-22",22.8933,22.9851,22.3089,22.9184,187500.0],["2007-03-23",23.0018,23.3024,22.885,23.2523,190700.0],["2007-03-26",23.1772,23.2523,22.6929,23.1688,148000.0],["2007-03-27",23.0853,23.1605,22.8766,22.9517,130600.0],["2007-03-28",22.6679,22.7347,22.359,22.5009,70900.0],["2007-03-29",22.6512,22.7347,22.025,22.4592,139800.0],["2007-03-30",22.4425,22.9935,22.4425,22.9351,138600.0],["2007-04-02",22.5426,24.4462,22.1836,22.91,645300.0],["2007-04-03",23.0436,23.0853,22.4592,22.9434,356200.0],["2007-04-04",22.9184,23.3692,22.5176,22.6762,310100.0],["2007-04-05",22.6261,23.1688,22.576,22.9434,151400.0],["2007-04-09",22.9267,22.9267,22.4258,22.5092,106200.0],["2007-04-10",22.4174,22.6929,22.3339,22.5092,102000.0],["2007-04-11",22.4424,22.5092,21.8831,22.0834,134100.0],["2007-04-12",22.0584,22.7848,21.7745,22.1836,386400.0],["2007-04-13",22.1085,22.3924,21.8747,22.2421,122400.0],["2007-04-16",22.1252,22.3339,21.9499,22.1252,370200.0],["2007-04-17",22.0918,22.192,21.8747,21.9832,295100.0],["2007-04-18",21.9749,22.0083,21.7077,21.8497,244900.0],["2007-04-19",21.833,22.0417,21.6242,21.9832,347200.0],["2007-04-20",22.4592,22.743,22.3256,22.7013,237200.0],["2007-04-23",22.6512,23.1354,22.6512,22.8766,194200.0],["2007-04-24",22.9851,23.2106,22.2671,22.5426,240800.0],["2007-04-25",22.7263,23.1688,22.6512,23.0102,543800.0],["2007-04-26",23.1688,23.6698,23.0436,23.3442,1199200.0],["2007-04-27",23.3275,23.8451,22.8516,23.1104,209300.0],["2007-04-30",23.628,23.6698,22.8516,23.0018,461100.0],["2007-05-01",23.3776,24.0037,22.6679,23.4527,936800.0],["2007-05-02",23.5529,24.3628,23.5529,24.0956,879000.0],["2007-05-03",24.2125,24.3795,23.6948,23.7783,235700.0],["2007-05-04",23.9035,24.8386,23.8785,24.2125,472000.0],["2007-05-07",24.2125,24.2125,23.8785,23.9119,208400.0],["2007-05-08",23.8785,24.0037,23.7115,23.7783,251500.0],["2007-05-09",23.7449,24.9054,23.7115,24.8637,388300.0],["2007-05-10",24.8554,25.0307,23.9787,24.1206,500600.0],["2007-05-11",24.2125,24.4629,24.2125,24.4462,406700.0],["2007-05-14",24.4045,24.7969,24.0121,24.1123,154700.0],["2007-05-15",24.0121,24.3711,23.3943,23.5863,257700.0],["2007-05-16",23.6698,24.129,23.5946,23.8785,145400.0],["2007-05-17",24.0037,24.7301,23.795,24.0455,456800.0],["2007-05-18",24.0455,24.296,23.6531,24.2459,199000.0],["2007-05-21",24.296,25.1476,24.296,24.9221,536300.0],["2007-05-22",24.8387,25.6068,24.7802,25.565,476800.0],["2007-05-23",25.6485,26.0409,25.4147,25.4314,355200.0],["2007-05-24",25.5149,25.8823,24.7134,25.2478,279500.0],["2007-05-25",25.2478,25.5901,25.0891,25.2895,127300.0],["2007-05-29",25.3396,25.5984,24.9054,25.0056,167400.0],["2007-05-30",24.9221,25.0641,24.7552,24.9806,98300.0],["2007-05-31",24.9806,25.2645,24.6967,24.9639,196300.0],["2007-06-01",25.0307,25.2478,24.9221,25.1726,247800.0],["2007-06-04",25.1225,25.2311,25.0474,25.1142,462300.0],["2007-06-05",25.0474,25.181,24.4796,24.8971,307100.0],["2007-06-06",25.0474,25.3396,24.6383,24.9054,432400.0],["2007-06-07",24.7969,25.3396,24.7969,25.0223,520900.0],["2007-06-08",24.8637,25.2227,24.8637,25.1977,208000.0],["2007-06-11",25.0474,25.6819,25.0474,25.5984,372900.0],["2007-06-12",25.398,25.6318,23.9036,24.0037,781600.0],["2007-06-13",24.2125,24.8053,24.1707,24.6049,413100.0],["2007-06-14",24.5047,24.9555,24.4629,24.7218,298700.0],["2007-06-15",20.6223,21.0481,18.9108,18.9692,5934300.0],["2007-06-18",19.37,19.5119,18.869,19.036,1736000.0],["2007-06-19",19.2447,19.37,18.9692,19.036,955000.0],["2007-06-20",19.1195,19.3366,18.7855,18.7855,744200.0],["2007-06-21",18.9776,18.9776,18.4599,18.8106,430300.0],["2007-06-22",18.8106,19.2364,18.7187,18.8774,334500.0],["2007-06-25",18.7939,19.2948,18.7939,18.9275,444300.0],["2007-06-26",19.203,19.2948,18.6185,18.7187,573000.0],["2007-06-27",18.7521,18.8774,18.6186,18.7939,354800.0],["2007-06-28",21.499,22.2003,20.6724,21.4573,3318100.0],["2007-06-29",21.4573,21.8664,21.1233,21.8246,1026800.0],["2007-07-02",21.5407,21.7662,21.3738,21.691,395600.0],["2007-07-03",21.691,21.9081,21.499,21.833,300900.0],["2007-07-05",21.833,21.833,21.5074,21.5574,180700.0],["2007-07-06",21.474,21.7244,21.4072,21.6827,319100.0],["2007-07-09",21.5407,21.8747,21.5407,21.8163,273100.0],["2007-07-10",21.7244,21.8831,21.4823,21.5574,552400.0],["2007-07-11",21.4406,21.6242,21.2903,21.332,438500.0],["2007-07-12",21.332,21.4239,21.165,21.2903,1546100.0],["2007-07-13",21.2485,21.6827,21.0482,21.4322,430800.0],["2007-07-16",21.4489,21.6159,21.2485,21.3404,489600.0],["2007-07-17",21.499,21.6242,21.2986,21.3404,105800.0],["2007-07-18",21.2903,21.3654,20.7392,20.9814,358900.0],["2007-07-19",20.8812,21.1149,20.4637,20.5389,278100.0],["2007-07-20",20.6223,20.6223,20.0546,20.088,462800.0],["2007-07-23",20.2967,21.6827,20.0379,20.8478,1024500.0],["2007-07-24",21.0732,21.0732,20.28,20.5973,224800.0],["2007-07-25",20.9981,20.9981,19.4117,19.5954,633900.0],["2007-07-26",19.4117,19.4368,17.9924,18.2679,722400.0],["2007-07-27",18.3681,18.7855,17.5499,17.5749,735300.0],["2007-07-30",17.7586,17.9506,17.0072,17.3912,585700.0],["2007-07-31",17.5332,17.9005,16.6565,16.6983,423200.0],["2007-08-01",16.6816,17.0239,16.3476,16.6148,421100.0],["2007-08-02",16.7734,17.2326,16.4895,17.1491,329800.0],["2007-08-03",17.0155,17.1992,15.8132,15.8383,364100.0],["2007-08-06",15.88,16.0721,14.8364,15.9218,522400.0],["2007-08-07",15.8216,15.9468,14.7529,15.6129,491400.0],["2007-08-08",15.9218,16.9654,15.1787,15.4459,612500.0],["2007-08-09",15.4542,16.2808,15.1537,15.1537,655500.0],["2007-08-10",15.0284,15.1537,13.9263,14.2186,725300.0],["2007-08-13",14.5776,15.1453,14.2019,14.9616,662100.0],["2007-08-14",15.0284,15.1537,14.2019,14.2269,269100.0],["2007-08-15",14.277,14.6945,14.0015,14.4273,399300.0],["2007-08-16",14.3187,14.8447,14.0265,14.8113,274100.0],["2007-08-17",15.4041,15.4459,14.0766,14.1852,530000.0],["2007-08-20",14.3605,14.7613,14.1518,14.2353,202200.0],["2007-08-21",14.3438,14.7863,14.2019,14.3188,270600.0],["2007-08-22",14.4857,15.1286,14.4857,15.0201,233700.0],["2007-08-23",15.1036,15.3206,14.8364,14.9533,233400.0],["2007-08-24",14.9867,15.4292,14.7279,14.7947,276500.0],["2007-08-27",14.611,14.8614,14.1768,14.6444,253100.0],["2007-08-28",14.4941,14.5358,14.0098,14.0683,359400.0],["2007-08-29",14.1768,14.3855,13.6508,14.2436,576400.0],["2007-08-30",14.0933,14.2687,13.7928,13.9514,276800.0],["2007-08-31",14.2687,14.2687,13.6425,13.7427,251700.0],["2007-09-04",13.6926,14.252,13.5673,14.252,439300.0],["2007-09-05",14.1935,14.1935,13.8095,14.0683,217500.0],["2007-09-06",14.1601,14.252,14.0015,14.085,227000.0],["2007-09-07",13.8011,13.9263,13.0998,13.225,434000.0],["2007-09-10",13.3586,13.4504,12.6072,13.2918,479600.0],["2007-09-11",13.5256,13.8679,13.3336,13.6759,382900.0],["2007-09-12",13.6425,14.4774,13.4504,14.2269,562300.0],["2007-09-13",14.444,15.855,14.2019,14.9115,1300300.0],["2007-09-14",15.0702,15.6129,15.0284,15.5043,969700.0],["2007-09-17",15.1119,15.7965,14.2603,14.3021,940600.0],["2007-09-18",14.4106,15.1453,14.2353,15.1453,645700.0],["2007-09-19",15.1954,15.7632,14.8197,15.4459,685400.0],["2007-09-20",15.3624,15.521,14.803,14.9616,148800.0],["2007-09-21",15.0284,15.4375,14.7529,14.8447,330200.0],["2007-09-24",14.7947,15.1954,14.7947,14.9616,226000.0],["2007-09-25",14.9282,15.0201,13.9013,13.9848,531700.0],["2007-09-26",14.1518,14.469,13.9931,14.4022,467000.0],["2007-09-27",14.6527,15.2372,14.5943,15.2121,362800.0],["2007-09-28",15.1954,15.2288,14.4941,14.828,272200.0],["2007-10-01",14.7696,15.137,14.5442,15.1036,208200.0],["2007-10-02",15.1453,16.0053,15.1453,15.9134,334600.0],["2007-10-03",15.9468,16.6816,15.7882,16.381,390600.0],["2007-10-04",16.4645,16.4645,15.5878,15.8717,280700.0],["2007-10-05",16.0721,16.3559,15.5795,16.3142,247500.0],["2007-10-08",16.2808,16.2808,15.7047,16.022,145100.0],["2007-10-09",16.0888,16.2724,15.0034,15.137,598100.0],["2007-10-10",15.137,15.2706,14.9115,15.0451,224400.0],["2007-10-11",15.0618,15.4375,14.8865,14.9449,197000.0],["2007-10-12",14.8948,15.3373,14.8614,15.2372,176300.0],["2007-10-15",15.2372,15.7298,14.8197,15.0284,280500.0],["2007-10-16",14.9867,15.2372,14.7696,14.8447,160300.0],["2007-10-17",14.8364,14.8531,14.1267,14.3021,392400.0],["2007-10-18",14.6026,15.162,13.943,14.6611,392800.0],["2007-10-19",14.5776,14.7613,14.2854,14.5943,503900.0],["2007-10-22",14.4106,14.8531,14.0098,14.6611,269600.0],["2007-10-23",14.6778,14.778,14.3939,14.5859,236200.0],["2007-10-24",14.4774,15.2372,14.3355,14.803,424500.0],["2007-10-25",14.8197,15.3624,14.6026,15.2706,351900.0],["2007-10-26",15.4459,15.7799,14.9282,15.7298,203700.0],["2007-10-29",15.6296,15.8633,15.2789,15.5043,348200.0],["2007-10-30",15.5962,15.7632,15.5544,15.7465,149700.0],["2007-10-31",15.7465,16.2307,15.6713,16.1973,309600.0],["2007-11-01",16.0136,16.0554,15.4459,15.7131,348600.0],["2007-11-02",15.88,16.0554,15.4292,15.5628,218900.0],["2007-11-05",15.4459,15.4459,14.0683,14.11,596000.0],["2007-11-06",14.2436,14.3855,13.7343,13.918,273600.0],["2007-11-07",14.0265,14.0265,13.2083,13.2501,344100.0],["2007-11-08",13.3586,13.5339,13.0246,13.5256,290200.0],["2007-11-09",13.3169,13.6675,13.1666,13.3002,180700.0],["2007-11-12",13.2584,14.469,13.2334,13.8762,193000.0],["2007-11-13",14.0599,14.5442,14.0599,14.4273,209700.0],["2007-11-14",14.5525,14.6026,13.5924,13.6759,192300.0],["2007-11-15",13.6341,13.6675,13.1499,13.3586,246300.0],["2007-11-16",13.417,13.6174,12.9411,13.1499,437900.0],["2007-11-19",13.033,13.033,12.5404,12.7157,414100.0],["2007-11-20",12.9495,13.0914,12.2732,12.5571,323000.0],["2007-11-21",12.4819,12.6322,12.2732,12.5654,235400.0],["2007-11-23",12.7742,13.0246,12.7157,12.9495,67100.0],["2007-11-26",12.9244,13.0914,12.2899,12.3818,331400.0],["2007-11-27",12.4652,12.5237,12.173,12.2398,315500.0],["2007-11-28",12.3484,12.4235,12.1897,12.2649,488000.0],["2007-11-29",12.2148,12.9328,12.1897,12.7658,221200.0],["2007-11-30",12.9829,13.5089,12.9662,13.1666,291600.0],["2007-12-03",13.2584,13.2584,12.8827,12.9996,264200.0],["2007-12-04",12.9495,12.9495,12.5988,12.7825,176600.0],["2007-12-05",12.9829,13.3586,12.8243,12.9829,186400.0],["2007-12-06",12.9411,13.5339,12.9411,13.4337,192400.0],["2007-12-07",13.4421,13.5256,12.7575,13.058,281700.0],["2007-12-10",13.058,13.6174,13.058,13.4254,123100.0],["2007-12-11",13.5089,13.726,12.8994,13.0246,126000.0],["2007-12-12",13.2918,13.3753,12.4319,12.6656,157500.0],["2007-12-13",12.4569,12.4569,11.9476,12.2732,174700.0],["2007-12-14",12.315,12.315,11.6804,11.6888,212400.0],["2007-12-17",11.5635,12.5654,11.5635,11.9726,184000.0],["2007-12-18",12.1062,12.5821,11.7222,12.4402,253000.0],["2007-12-19",12.4402,12.4402,11.8975,12.0979,118400.0],["2007-12-20",12.2398,12.6823,11.9559,12.6155,183300.0],["2007-12-21",12.7825,13.1165,12.4235,12.5237,305900.0],["2007-12-24",12.5153,12.5237,12.173,12.2816,91100.0],["2007-12-26",12.2899,12.507,12.0895,12.4319,171300.0],["2007-12-27",12.4318,12.507,11.8641,11.9393,164100.0],["2007-12-28",11.9476,12.1313,11.7055,12.1229,203400.0],["2007-12-31",12.148,12.1814,11.4884,11.647,289100.0],["2008-01-02",11.647,12.0895,11.3548,11.4216,206900.0],["2008-01-03",11.4717,11.4884,10.6117,10.6535,231100.0],["2008-01-04",10.57,10.57,9.9021,9.9355,271700.0],["2008-01-07",10.0023,10.403,9.8854,10.3112,161100.0],["2008-01-08",10.3112,10.403,9.9605,10.236,301800.0],["2008-01-09",10.2945,10.4531,10.019,10.403,332300.0],["2008-01-10",10.2527,10.6952,10.019,10.4949,324700.0],["2008-01-11",10.3529,10.4281,10.1859,10.2945,282100.0],["2008-01-14",10.3947,10.8539,10.1358,10.1358,202000.0],["2008-01-15",10.019,10.0941,9.9438,10.0357,344000.0],["2008-01-16",10.0023,10.2778,9.9438,10.0857,250900.0],["2008-01-17",10.1442,10.1442,9.852,10.0273,231000.0],["2008-01-18",10.019,10.0941,9.6599,9.7852,347300.0],["2008-01-22",9.3176,10.1859,7.8482,9.6432,312700.0],["2008-01-23",9.3928,10.2527,9.3427,10.2277,456700.0],["2008-01-24",10.2861,11.7723,10.2861,11.5134,500000.0],["2008-01-25",11.647,11.7472,10.8455,11.2797,295500.0],["2008-01-28",11.2797,11.6888,10.6952,11.6554,337700.0],["2008-01-29",11.7472,11.8558,11.1461,11.3632,362400.0],["2008-01-30",11.2797,11.3298,10.9123,10.9457,332800.0],["2008-01-31",10.737,11.48,10.6034,11.3799,428800.0],["2008-02-01",11.3799,11.7305,11.1127,11.6053,387300.0],["2008-02-04",11.5969,11.7305,11.2964,11.6554,278400.0],["2008-02-05",11.3966,11.43,10.7537,10.8038,132300.0],["2008-02-06",10.8539,11.0292,10.5282,10.6117,160200.0],["2008-02-07",10.378,10.6702,10.2945,10.6535,372400.0],["2008-02-08",10.6869,10.9874,10.4281,10.4364,92500.0],["2008-02-11",10.4615,10.8288,10.0356,10.1191,800000.0],["2008-02-12",10.2694,11.1043,10.236,10.7871,449300.0],["2008-02-13",10.9374,11.0709,10.6869,10.8539,217900.0],["2008-02-14",9.2007,9.9856,8.5996,8.633,1151700.0],["2008-02-15",8.5579,9.2675,8.5579,9.184,766800.0],["2008-02-19",9.3677,9.7184,9.0671,9.5848,498500.0],["2008-02-20",9.4429,9.4429,8.8584,9.0254,404000.0],["2008-02-21",9.1924,9.2007,9.0338,9.1005,839500.0],["2008-02-22",9.1089,9.2508,8.8501,9.1172,824500.0],["2008-02-25",9.1339,9.5097,9.0254,9.493,313900.0],["2008-02-26",9.4429,10.3028,9.4429,10.236,912000.0],["2008-02-27",10.0941,10.4448,10.0189,10.069,364300.0],["2008-02-28",9.9856,10.3028,9.7267,10.1609,1121500.0],["2008-02-29",10.0023,10.0356,9.6516,9.7017,272400.0],["2008-03-03",9.7267,9.8186,9.2675,9.6683,393200.0],["2008-03-04",9.5597,10.0273,9.4763,9.9856,234700.0],["2008-03-05",10.1024,10.2694,9.9772,10.1442,260600.0],["2008-03-06",10.044,10.044,9.6015,9.6432,223100.0],["2008-03-07",9.4596,9.8102,9.2258,9.2258,237100.0],["2008-03-10",9.2675,9.2675,9.0004,9.1339,164300.0],["2008-03-11",9.1924,9.5597,7.3138,7.4808,1718600.0],["2008-03-12",7.5894,7.6144,7.0467,7.1302,852700.0],["2008-03-13",7.1552,7.2888,6.7461,7.0968,1425000.0],["2008-03-14",7.1802,7.2387,6.5958,6.8129,898300.0],["2008-03-17",6.5958,7.0049,6.5875,6.8546,1420500.0],["2008-03-18",6.7795,7.5142,6.7795,7.4892,343500.0],["2008-03-19",7.3723,7.4975,6.9298,7.0133,232200.0],["2008-03-20",6.9298,7.4391,6.9214,7.3806,510700.0],["2008-03-24",7.3305,7.9901,7.2303,7.9734,539100.0],["2008-03-25",7.94,8.1905,7.8816,8.0068,276600.0],["2008-03-26",7.9484,7.9985,7.7647,7.8899,138200.0],["2008-03-27",7.9651,8.0903,7.7313,7.7563,136800.0],["2008-03-28",7.7146,7.7563,7.4558,7.5393,173400.0],["2008-03-31",7.4641,7.7814,7.4641,7.5894,130700.0],["2008-04-01",7.773,8.3408,7.6228,8.2489,228900.0],["2008-04-02",8.1988,8.3408,7.7146,7.94,384100.0],["2008-04-03",7.8816,7.94,7.5727,7.5894,206800.0],["2008-04-04",7.5476,8.0903,7.5476,7.8482,110600.0],["2008-04-07",7.8899,7.9985,7.5393,7.5643,126500.0],["2008-04-08",7.6061,7.6395,7.3055,7.4391,200500.0],["2008-04-09",7.4641,7.5142,7.1719,7.1719,132900.0],["2008-04-10",7.1552,7.5309,7.1552,7.3305,196200.0],["2008-04-11",7.2888,7.5142,6.9882,7.0717,488600.0],["2008-04-14",7.03,7.6728,7.03,7.2387,278500.0],["2008-04-15",7.3472,7.5226,7.1886,7.4975,405000.0],["2008-04-16",7.6311,7.6311,7.1552,7.4641,224700.0],["2008-04-17",7.414,7.414,6.8797,6.8797,286800.0],["2008-04-18",7.055,7.5393,7.055,7.4892,239700.0],["2008-04-21",7.4892,7.5643,7.3472,7.4307,280500.0],["2008-04-22",7.3806,7.5059,7.1135,7.222,152800.0],["2008-04-23",7.2554,7.5142,7.1552,7.3222,131800.0],["2008-04-24",8.0402,8.0402,7.4474,7.5142,487800.0],["2008-04-25",7.748,8.7666,7.6645,8.4744,616200.0],["2008-04-28",8.4744,9.1757,8.2656,9.0254,368900.0],["2008-04-29",8.8918,9.184,8.8918,9.1673,261600.0],["2008-04-30",9.1339,9.5597,9.0087,9.1005,493600.0],["2008-05-01",8.9837,9.2675,8.8083,9.159,362200.0],["2008-05-02",9.184,9.2842,9.0588,9.0588,213700.0],["2008-05-05",9.0922,9.0922,8.658,8.8918,144400.0],["2008-05-06",8.8167,9.1172,8.8,8.9837,191100.0],["2008-05-07",8.967,9.184,8.9169,9.1089,295800.0],["2008-05-08",9.5514,9.5514,8.8751,8.8918,240800.0],["2008-05-09",8.8083,8.8835,8.3742,8.5829,135300.0],["2008-05-12",8.2907,8.2907,7.4307,7.7897,654700.0],["2008-05-13",7.7563,7.8482,7.5142,7.7229,319100.0],["2008-05-14",7.773,7.915,7.773,7.8148,225300.0],["2008-05-15",7.7814,7.8565,7.581,7.8148,138900.0],["2008-05-16",7.8482,7.8816,7.3222,7.389,347400.0],["2008-05-19",7.3222,7.6311,7.2554,7.2637,331500.0],["2008-05-20",7.2303,7.5226,7.1385,7.4474,323300.0],["2008-05-21",7.5059,7.5476,7.1886,7.3138,258700.0],["2008-05-22",7.3138,7.6144,7.3138,7.3723,156600.0],["2008-05-23",7.3472,7.414,7.1135,7.1802,247500.0],["2008-05-27",7.1886,7.556,7.1385,7.1802,263400.0],["2008-05-28",7.2387,7.4892,7.2303,7.3305,312800.0],["2008-05-29",7.3556,7.6728,7.3556,7.6311,159000.0],["2008-05-30",7.6895,7.748,7.5226,7.6395,183600.0],["2008-06-02",7.6395,7.6395,7.1135,7.247,263100.0],["2008-06-03",7.3973,7.4725,7.247,7.4474,219500.0],["2008-06-04",7.4224,7.5727,7.3222,7.3973,109000.0],["2008-06-05",7.4725,7.556,7.2721,7.4975,242900.0],["2008-06-06",7.4558,7.4808,7.2136,7.2303,155600.0],["2008-06-09",7.3138,7.3138,7.0049,7.0216,181600.0],["2008-06-10",7.0717,7.0717,6.8045,6.9632,171300.0],["2008-06-11",7.0133,7.1051,6.7795,6.8546,212000.0],["2008-06-12",6.9298,7.3389,6.9298,7.1969,201400.0],["2008-06-13",7.3055,7.3055,7.0717,7.1719,341300.0],["2008-06-16",7.1802,7.1802,6.8379,6.8964,349000.0],["2008-06-17",6.9214,6.9214,6.6042,6.7377,253100.0],["2008-06-18",6.6877,6.7878,6.504,6.7294,495000.0],["2008-06-19",6.721,6.9298,6.696,6.9047,356400.0],["2008-06-20",6.8713,6.9131,6.4539,6.4706,320900.0],["2008-06-23",6.4873,6.6459,6.2785,6.4288,211100.0],["2008-06-24",6.3704,6.5541,6.2702,6.3954,198600.0],["2008-06-25",6.4789,6.7127,6.4205,6.6125,167400.0],["2008-06-26",6.529,6.6042,6.2785,6.3203,181600.0],["2008-06-27",6.2785,6.3787,5.9613,6.2451,691500.0],["2008-06-30",6.2618,6.4455,6.0448,6.0698,189100.0],["2008-07-01",5.9947,6.2034,5.8527,6.0865,270300.0],["2008-07-02",6.0615,6.1283,5.8444,5.9613,292000.0],["2008-07-03",5.9446,6.0949,5.8778,6.0782,204600.0],["2008-07-07",6.0782,6.17,5.1681,5.1848,661300.0],["2008-07-08",5.118,6.2451,4.6839,6.1032,701500.0],["2008-07-09",6.1366,6.1366,5.3017,5.3434,641800.0],["2008-07-10",5.3351,5.7442,5.2015,5.4436,348200.0],["2008-07-11",5.2683,5.477,4.9343,5.3184,484700.0],["2008-07-14",5.3852,5.4186,5.0011,5.1097,177700.0],["2008-07-15",5.0429,5.2099,4.9594,5.093,338300.0],["2008-07-16",5.0679,5.2015,4.9677,5.1514,389100.0],["2008-07-17",5.2433,5.5271,5.0763,5.4186,509300.0],["2008-07-18",5.4854,5.5689,5.2683,5.5271,238000.0],["2008-07-21",5.5939,5.811,5.4269,5.5856,115100.0],["2008-07-22",5.5104,6.0531,5.4937,6.0114,243600.0],["2008-07-23",6.0531,6.5791,6.0197,6.3286,316800.0],["2008-07-24",5.8277,6.0531,5.4269,5.8277,596500.0],["2008-07-25",5.8444,5.8611,5.4269,5.4436,524400.0],["2008-07-28",5.4102,5.6357,5.1765,5.3434,433800.0],["2008-07-29",5.3434,5.7025,5.3434,5.5271,288100.0],["2008-07-30",5.4603,5.8945,5.4603,5.6941,282800.0],["2008-07-31",5.5605,5.9529,5.4269,5.4687,304600.0],["2008-08-01",5.4186,5.8444,5.4186,5.6691,214100.0],["2008-08-04",5.7525,5.7525,5.4186,5.4353,319700.0],["2008-08-05",5.4854,5.5939,5.4269,5.5271,452500.0],["2008-08-06",5.5271,5.6273,5.452,5.5271,211500.0],["2008-08-07",5.4603,5.5021,5.3434,5.3685,211100.0],["2008-08-08",5.31,5.7025,5.31,5.619,265100.0],["2008-08-11",5.6273,5.9529,5.5522,5.7609,341000.0],["2008-08-12",5.7609,6.1533,5.7108,5.7609,376600.0],["2008-08-13",5.7776,5.9195,5.7275,5.836,221300.0],["2008-08-14",5.8611,6.1283,5.6858,6.0782,140300.0],["2008-08-15",6.0865,6.2618,5.8611,6.0782,232800.0],["2008-08-18",6.1366,6.2284,5.9529,6.003,133300.0],["2008-08-19",5.9947,5.9947,5.6774,5.8277,292100.0],["2008-08-20",5.8861,6.1283,5.7358,5.8444,126800.0],["2008-08-21",5.7609,5.811,5.6357,5.7442,110700.0],["2008-08-22",5.7859,5.9195,5.7609,5.9028,114200.0],["2008-08-25",5.8694,5.8861,5.619,5.7025,137500.0],["2008-08-26",5.6941,5.7859,5.5689,5.7609,101800.0],["2008-08-27",5.7692,6.2618,5.7692,6.2618,507700.0],["2008-08-28",6.2618,6.3203,6.1867,6.2535,175700.0],["2008-08-29",6.1951,6.2618,6.1116,6.1951,134900.0],["2008-09-02",6.3537,6.504,5.9362,6.0448,142100.0],["2008-09-03",6.0531,6.3871,5.9446,6.2702,141800.0],["2008-09-04",6.2535,6.529,6.145,6.2952,202000.0],["2008-09-05",6.2535,6.2869,6.0114,6.2535,142700.0],["2008-09-08",6.0949,6.5541,6.0949,6.5541,197000.0],["2008-09-09",6.5541,6.7127,6.3537,6.362,151300.0],["2008-09-10",6.4706,6.8296,6.4372,6.7294,192200.0],["2008-09-11",6.6376,6.6793,6.3954,6.6793,172900.0],["2008-09-12",6.6376,6.6793,6.3286,6.5624,80900.0],["2008-09-15",6.2702,6.4539,6.145,6.17,93200.0],["2008-09-16",5.5188,6.2618,5.3017,6.1283,189400.0],["2008-09-17",5.9279,6.2201,5.5522,5.8861,158700.0],["2008-09-18",6.0615,6.9966,5.9446,6.17,1188300.0],["2008-09-19",6.0615,6.9632,6.0615,6.9465,455600.0],["2008-09-22",6.8045,7.0634,6.6209,6.863,277100.0],["2008-09-23",6.7711,7.0884,6.5457,6.5624,117300.0],["2008-09-24",6.6292,6.8296,6.4121,6.4205,115800.0],["2008-09-25",6.3704,6.7043,6.3704,6.4372,95900.0],["2008-09-26",6.337,6.7127,6.1116,6.7043,151000.0],["2008-09-29",6.4956,6.721,6.1951,6.2284,229400.0],["2008-09-30",6.2368,6.2535,5.9112,6.0782,338000.0],["2008-10-01",6.0448,6.1617,5.5939,5.8694,214500.0],["2008-10-02",5.9446,6.0531,5.4353,5.4854,176200.0],["2008-10-03",5.4937,5.6106,5.2433,5.2766,143700.0],["2008-10-06",5.118,5.2015,4.6922,5.1013,161800.0],["2008-10-07",5.1013,5.2349,4.8759,4.8759,120000.0],["2008-10-08",4.7006,5.1848,4.6338,4.734,208100.0],["2008-10-09",4.7674,5.1097,4.0911,4.1412,191300.0],["2008-10-10",4.0827,4.6087,3.5734,4.2915,294100.0],["2008-10-13",4.5169,4.6338,4.1913,4.592,84900.0],["2008-10-14",4.7757,4.7757,4.208,4.4501,105300.0],["2008-10-15",4.3332,4.3415,3.9825,3.9909,149700.0],["2008-10-16",3.8573,4.2414,3.373,4.0243,272400.0],["2008-10-17",3.874,4.1746,3.874,4.0744,180900.0],["2008-10-20",4.0911,4.4167,3.8823,4.4167,100100.0],["2008-10-21",4.3833,4.4668,4.0744,4.1078,99500.0],["2008-10-22",3.9909,4.1662,3.8823,3.9408,79300.0],["2008-10-23",3.9074,4.1913,3.8072,4.0911,189800.0],["2008-10-24",3.707,3.9742,3.707,3.874,109800.0],["2008-10-27",3.8239,3.9241,3.1309,3.2979,224300.0],["2008-10-28",3.3814,3.6152,3.0725,3.5484,253900.0],["2008-10-29",4.066,4.1746,3.4398,3.682,102300.0],["2008-10-30",3.8072,4.1412,3.7321,4.0827,81200.0],["2008-10-31",4.066,4.4584,4.0076,4.3415,141000.0],["2008-11-03",4.3332,4.3749,4.066,4.1579,93300.0],["2008-11-04",4.1746,4.1746,3.8406,3.9408,119100.0],["2008-11-05",3.8907,3.9491,3.5901,3.5985,97300.0],["2008-11-06",3.5567,3.6235,3.348,3.4398,86900.0],["2008-11-07",3.4732,3.4732,3.1894,3.3146,182800.0],["2008-11-10",3.3397,3.4231,3.1727,3.2395,86800.0],["2008-11-11",3.2478,3.4482,3.1309,3.3063,75600.0],["2008-11-12",3.323,3.3397,2.9973,3.0808,75000.0],["2008-11-13",3.0975,3.4983,2.8387,3.4649,110300.0],["2008-11-14",3.3981,3.5233,3.2144,3.2729,131500.0],["2008-11-17",3.2478,3.2645,3.0391,3.0725,151200.0],["2008-11-18",3.0808,3.1894,2.7803,2.9305,170500.0],["2008-11-19",2.9222,2.9639,2.5632,2.6133,251800.0],["2008-11-20",2.5799,3.1393,2.5214,2.7803,269800.0],["2008-11-21",2.9138,3.1309,2.63,3.0808,289700.0],["2008-11-24",3.1142,3.3563,2.9723,3.3563,187600.0],["2008-11-25",3.3814,3.4816,3.0892,3.4816,227300.0],["2008-11-26",3.3647,3.6736,3.2729,3.6736,153900.0],["2008-11-28",3.5233,3.7571,3.5233,3.7154,58200.0],["2008-12-01",3.9575,3.9575,2.9556,2.989,152200.0],["2008-12-02",3.0474,3.2896,2.8471,3.2896,192000.0],["2008-12-03",3.1977,3.323,3.1142,3.156,159500.0],["2008-12-04",3.1142,3.3647,3.0808,3.2061,162500.0],["2008-12-05",3.156,3.4983,2.9806,3.4816,173200.0],["2008-12-08",3.5651,4.0994,3.5066,4.0994,187400.0],["2008-12-09",4.1913,4.1913,3.2562,3.4231,197000.0],["2008-12-10",3.4899,3.7571,3.3397,3.6235,128600.0],["2008-12-11",3.4816,3.6903,3.348,3.3981,128900.0],["2008-12-12",3.3313,3.5901,3.2896,3.5901,201900.0],["2008-12-15",3.6152,3.6319,3.2729,3.3397,121600.0],["2008-12-16",3.3897,3.5567,3.323,3.3397,317300.0],["2008-12-17",3.2979,3.4231,3.2645,3.3814,337700.0],["2008-12-18",3.4398,3.6569,3.348,3.4983,394500.0],["2008-12-19",3.6235,3.7154,3.3397,3.6319,296500.0],["2008-12-22",3.6569,3.7154,3.2979,3.3814,382500.0],["2008-12-23",3.4816,3.4816,3.0224,3.0391,603800.0],["2008-12-24",3.0057,3.3146,2.9305,2.9806,202800.0],["2008-12-26",2.9389,3.2729,2.8471,3.0307,261300.0],["2008-12-29",3.014,3.2144,2.989,3.181,169800.0],["2008-12-30",3.2144,3.7237,3.2061,3.5818,238500.0],["2008-12-31",3.5734,4.0577,3.5734,4.0577,190300.0],["2009-01-02",4.1662,4.1662,3.6068,3.8907,165600.0],["2009-01-05",3.7905,4.0994,3.7905,4.0994,177900.0],["2009-01-06",4.1328,4.3582,4.0994,4.3332,177900.0],["2009-01-07",4.2247,4.3499,4.0243,4.041,152100.0],["2009-01-08",3.9408,4.2831,3.9074,4.2664,142900.0],["2009-01-09",4.2497,4.2497,4.0911,4.1412,89100.0],["2009-01-12",4.0911,4.0911,3.682,3.7321,113900.0],["2009-01-13",3.6987,3.7655,3.5066,3.5317,152600.0],["2009-01-14",3.4649,3.6903,3.2812,3.3063,224000.0],["2009-01-15",3.3313,3.3313,2.989,3.1393,212600.0],["2009-01-16",3.2395,3.2395,2.9556,3.0224,172600.0],["2009-01-20",2.9806,3.0224,2.8888,2.9723,112900.0],["2009-01-21",3.014,3.4064,2.9222,3.3981,300100.0],["2009-01-22",3.2896,3.2896,3.0892,3.1476,135000.0],["2009-01-23",3.1309,3.2645,3.0808,3.181,109600.0],["2009-01-26",3.1727,3.8489,3.1727,3.7989,167900.0],["2009-01-27",3.8239,3.9241,3.4148,3.707,172500.0],["2009-01-28",3.7571,3.8072,3.5317,3.7154,117900.0],["2009-01-29",3.707,3.7571,3.4398,3.4398,105900.0],["2009-01-30",3.4983,3.6235,3.3063,3.5066,106100.0],["2009-02-02",3.4398,3.7154,3.3647,3.6235,125100.0],["2009-02-03",3.6486,3.9742,3.5484,3.9742,128600.0],["2009-02-04",3.9491,4.066,3.4983,3.6068,114100.0],["2009-02-05",3.5818,3.7237,3.54,3.7154,67300.0],["2009-02-06",3.6903,4.0493,3.6903,3.8656,108800.0],["2009-02-09",3.8907,4.0744,3.8322,3.9658,80700.0],["2009-02-10",3.9575,4.0076,3.6152,3.6486,90300.0],["2009-02-11",3.7655,3.7989,3.5317,3.7237,55400.0],["2009-02-12",3.6402,3.7905,3.4732,3.7655,84000.0],["2009-02-13",3.7571,3.8156,3.6653,3.707,101500.0],["2009-02-17",3.5317,3.5317,3.348,3.4732,115100.0],["2009-02-18",3.5066,3.7822,3.3313,3.5651,241100.0],["2009-02-19",3.5985,3.6987,3.4148,3.4398,208500.0],["2009-02-20",3.373,3.4398,3.1476,3.2896,373200.0],["2009-02-23",3.3647,3.3647,2.8137,2.8304,496400.0],["2009-02-24",2.8721,3.2896,2.8721,3.2061,314200.0],["2009-02-25",3.1393,3.1977,2.9222,3.1142,228200.0],["2009-02-26",3.1393,3.1643,2.9055,3.0057,150800.0],["2009-02-27",2.9472,3.1643,2.9138,3.0224,172700.0],["2009-03-02",2.9222,2.9973,2.8638,2.9556,165800.0],["2009-03-03",2.9639,3.1894,2.9472,3.0892,143900.0],["2009-03-04",3.1894,3.5233,3.1059,3.2478,267400.0],["2009-03-05",3.1309,3.156,2.7886,2.9222,161500.0],["2009-03-06",2.9389,3.1727,2.9055,3.1393,352200.0],["2009-03-09",3.1059,3.2395,3.0641,3.0725,388100.0],["2009-03-10",3.1894,3.4983,3.1894,3.4816,511200.0],["2009-03-11",3.5233,3.6235,3.348,3.4315,252400.0],["2009-03-12",3.3981,3.8489,3.3313,3.8322,316300.0],["2009-03-13",3.8656,4.1328,3.8072,3.9909,118100.0],["2009-03-16",4.0577,4.0911,3.6653,3.682,89800.0],["2009-03-17",3.6903,4.2664,3.6235,4.2664,145400.0],["2009-03-18",4.2664,4.4751,4.0827,4.425,143900.0],["2009-03-19",4.4668,4.6588,4.4083,4.5419,112500.0],["2009-03-20",4.567,4.592,4.3081,4.3833,135900.0],["2009-03-23",4.5503,4.951,4.4668,4.951,139900.0],["2009-03-24",4.926,5.1514,4.7757,4.8007,148200.0],["2009-03-25",4.8759,5.118,4.784,5.1013,152200.0],["2009-03-26",5.1514,5.3017,5.1013,5.2599,102900.0],["2009-03-27",5.1598,5.2099,4.9343,5.0345,79700.0],["2009-03-30",4.8842,4.8842,4.4668,4.6755,197500.0],["2009-03-31",4.6755,5.1681,4.5837,5.0679,147700.0],["2009-04-01",4.9761,5.0679,4.759,4.7924,114500.0],["2009-04-02",4.9427,5.4269,4.9009,5.3017,159400.0],["2009-04-03",5.2933,5.5522,5.2683,5.5021,157300.0],["2009-04-06",5.4019,5.4186,5.118,5.3267,168600.0],["2009-04-07",5.1932,5.3351,5.093,5.093,207700.0],["2009-04-08",5.118,5.3601,5.0095,5.3601,97600.0],["2009-04-09",5.5355,5.836,5.4937,5.6607,170300.0],["2009-04-13",5.5856,5.6106,5.3601,5.3768,142400.0],["2009-04-14",5.2933,5.5355,5.2516,5.4603,169600.0],["2009-04-15",5.3184,5.5355,5.3184,5.5188,117300.0],["2009-04-16",5.5772,5.644,5.4687,5.619,262900.0],["2009-04-17",5.644,5.6774,5.4269,5.6357,306700.0],["2009-04-20",5.4603,5.5438,5.1765,5.31,111600.0],["2009-04-21",5.3017,5.7192,5.3017,5.6691,106800.0],["2009-04-22",5.5689,6.0698,5.4937,5.8778,137100.0],["2009-04-23",5.8193,6.0114,5.6774,5.8611,122200.0],["2009-04-24",5.9112,6.0364,5.7192,5.8694,115100.0],["2009-04-27",5.7442,5.8527,5.4019,5.4603,131700.0],["2009-04-28",5.4019,5.7192,5.3852,5.6106,99600.0],["2009-04-29",5.6607,5.9028,5.5689,5.7442,166000.0],["2009-04-30",5.4269,5.4269,4.3833,4.5586,393200.0],["2009-05-01",4.5586,4.6087,4.233,4.2831,172700.0],["2009-05-04",4.3666,4.6171,4.1161,4.2497,196500.0],["2009-05-05",4.233,4.3081,3.8573,3.874,344300.0],["2009-05-06",3.9074,3.9324,3.6319,3.874,266300.0],["2009-05-07",3.9575,4.0326,3.5484,3.5985,274100.0],["2009-05-08",3.54,3.7488,3.5317,3.707,179700.0],["2009-05-11",3.6736,3.6736,3.5317,3.6068,161300.0],["2009-05-12",3.6486,3.7738,3.4398,3.7738,201600.0],["2009-05-13",3.707,3.7404,3.5233,3.5734,171100.0],["2009-05-14",3.5985,3.6653,3.3814,3.5484,126900.0],["2009-05-15",3.5484,3.5484,3.4482,3.4732,149400.0],["2009-05-18",3.5317,3.8239,3.4732,3.7905,86800.0],["2009-05-19",3.7738,3.8907,3.5066,3.8489,339300.0],["2009-05-20",3.874,3.9825,3.707,3.7655,131200.0],["2009-05-21",3.7154,3.7822,3.5901,3.7488,166400.0],["2009-05-22",3.7905,3.8156,3.6486,3.6569,44500.0],["2009-05-26",3.5818,3.9658,3.5734,3.9074,79900.0],["2009-05-27",3.8907,4.0911,3.6319,3.6903,109300.0],["2009-05-28",3.8156,3.8156,3.5484,3.7571,90200.0],["2009-05-29",3.7822,3.8072,3.5985,3.7404,121900.0],["2009-06-01",3.8656,4.0577,3.8156,3.9825,69600.0],["2009-06-02",3.9491,3.9742,3.7571,3.899,125400.0],["2009-06-03",3.8656,3.9825,3.8406,3.9658,44300.0],["2009-06-04",4.0243,4.0243,3.8406,3.9825,54200.0],["2009-06-05",4.041,4.0744,3.8156,3.899,93800.0],["2009-06-08",3.899,3.9157,3.682,3.8406,77400.0],["2009-06-09",3.8573,3.8907,3.7154,3.7989,89200.0],["2009-06-10",3.8489,4.1328,3.7905,4.1161,121400.0],["2009-06-11",4.1161,4.2915,4.1161,4.1328,62900.0],["2009-06-12",4.0994,4.2664,4.0994,4.2664,75200.0],["2009-06-15",4.1913,4.2414,3.899,3.9324,81600.0],["2009-06-16",3.9909,4.0243,3.8489,3.899,64000.0],["2009-06-17",3.8907,3.9324,3.7237,3.8156,76800.0],["2009-06-18",3.8072,4.041,3.7822,3.899,35300.0],["2009-06-19",3.9825,4.0159,3.8823,3.9074,79700.0],["2009-06-22",3.8907,3.8907,3.7237,3.7571,86600.0],["2009-06-23",3.8072,3.8072,3.682,3.7571,56800.0],["2009-06-24",3.8156,3.8823,3.6152,3.7571,53200.0],["2009-06-25",3.7571,3.9324,3.707,3.9157,47900.0],["2009-06-26",3.8406,3.874,3.682,3.682,175400.0],["2009-06-29",3.6903,3.7822,3.5734,3.7488,42600.0],["2009-06-30",3.7655,3.8239,3.682,3.7321,102300.0],["2009-07-01",3.7822,3.8907,3.4816,3.8823,162800.0],["2009-07-02",3.8072,3.8072,3.5484,3.5734,73100.0],["2009-07-06",3.5734,3.7321,3.4649,3.7154,60500.0],["2009-07-07",3.707,3.7571,3.54,3.6736,102900.0],["2009-07-08",3.707,3.707,3.4732,3.5317,116400.0],["2009-07-09",3.5651,3.5651,3.4649,3.4899,51500.0],["2009-07-10",3.4732,3.5066,3.4398,3.4732,55400.0],["2009-07-13",3.4816,3.6402,3.4649,3.6152,84200.0],["2009-07-14",3.5985,3.6653,3.5317,3.6319,72300.0],["2009-07-15",3.6987,4.1161,3.682,4.1161,104500.0],["2009-07-16",4.0994,4.1161,3.7321,4.0744,102100.0],["2009-07-17",4.0827,4.1078,3.7738,3.899,79100.0],["2009-07-20",3.899,3.9575,3.8072,3.8823,99500.0],["2009-07-21",3.9241,3.9575,3.8406,3.8823,32500.0],["2009-07-22",3.8656,4.0326,3.8656,4.0326,54600.0],["2009-07-23",4.0326,4.2163,3.9658,4.2163,99600.0],["2009-07-24",4.2497,4.2915,4.041,4.2247,65900.0],["2009-07-27",4.208,4.208,4.0744,4.1746,56400.0],["2009-07-28",4.1662,4.1662,4.0159,4.1412,46800.0],["2009-07-29",4.1161,4.2247,4.0076,4.2247,91100.0],["2009-07-30",4.1913,4.1913,3.8072,3.899,206200.0],["2009-07-31",3.8322,3.9658,3.7321,3.9658,154400.0],["2009-08-03",3.9658,3.9658,3.7655,3.9241,83300.0],["2009-08-04",3.899,4.233,3.8656,4.0827,75200.0],["2009-08-05",4.0827,4.0994,3.8406,3.8406,93800.0],["2009-08-06",3.8656,3.899,3.7321,3.7488,96500.0],["2009-08-07",3.8656,4.0577,3.7655,3.9157,83800.0],["2009-08-10",3.8907,4.0493,3.8406,3.9575,42400.0],["2009-08-11",3.9408,3.9408,3.7655,3.7655,87600.0],["2009-08-12",3.7655,3.9658,3.7655,3.874,64200.0],["2009-08-13",3.874,3.9658,3.7989,3.8573,39200.0],["2009-08-14",3.8406,3.9157,3.7655,3.9074,86300.0],["2009-08-17",3.8406,3.8406,3.682,3.7488,71300.0],["2009-08-18",3.7905,3.8573,3.7237,3.7989,52200.0],["2009-08-19",3.7488,3.9658,3.7154,3.9575,38600.0],["2009-08-20",3.9324,3.9992,3.8823,3.9909,42100.0],["2009-08-21",4.0744,4.0744,3.8573,4.0326,77000.0],["2009-08-24",4.0493,4.066,3.8239,4.066,70000.0],["2009-08-25",4.0827,4.0827,3.8322,3.8406,122700.0],["2009-08-26",3.8406,4.1078,3.8156,4.0577,63300.0],["2009-08-27",4.0243,4.0243,3.8489,4.0076,78500.0],["2009-08-28",4.041,4.0911,3.8907,3.9408,51100.0],["2009-08-31",3.899,3.9909,3.8406,3.899,93000.0],["2009-09-01",3.874,3.9658,3.7905,3.8072,67200.0],["2009-09-02",3.7905,3.9157,3.7905,3.8072,47300.0],["2009-09-03",3.8156,3.8573,3.7321,3.7738,123300.0],["2009-09-04",3.7488,3.8823,3.7237,3.8823,55000.0],["2009-09-08",3.9074,3.9324,3.7989,3.8322,49600.0],["2009-09-09",3.8322,3.9992,3.7822,3.9491,37900.0],["2009-09-10",3.9324,3.9825,3.8573,3.9658,28200.0],["2009-09-11",3.9658,4.066,3.8823,3.9241,1040100.0],["2009-09-14",3.9074,4.0159,3.8072,3.9491,51500.0],["2009-09-15",3.9324,4.1996,3.9324,4.0159,52700.0],["2009-09-16",4.0493,4.2998,4.0493,4.2915,100900.0],["2009-09-17",4.3081,4.592,4.2831,4.4918,141400.0],["2009-09-18",4.5252,4.6922,4.0827,4.6338,218700.0],["2009-09-21",4.5753,4.6171,4.2163,4.2414,65800.0],["2009-09-22",4.3081,4.3582,4.208,4.2915,85400.0],["2009-09-23",4.3165,4.3165,4.0326,4.041,118600.0],["2009-09-24",4.0159,4.1996,3.9992,4.1746,109700.0],["2009-09-25",4.1746,4.1746,4.0243,4.1579,61400.0],["2009-09-28",4.1996,4.2998,4.1996,4.2831,57000.0],["2009-09-29",4.3081,4.3499,4.1579,4.1662,73200.0],["2009-09-30",4.1829,4.2163,3.9658,4.066,200500.0],["2009-10-01",4.0243,4.0827,3.7905,3.8823,219900.0],["2009-10-02",3.8406,4.0493,3.8406,4.0326,89200.0],["2009-10-05",4.0076,4.0326,3.8656,3.8823,98700.0],["2009-10-06",3.9074,3.9742,3.874,3.9742,144600.0],["2009-10-07",3.9408,4.0243,3.899,4.0159,28500.0],["2009-10-08",4.041,4.1078,3.9992,4.041,72500.0],["2009-10-09",4.0493,4.1245,4.041,4.0911,58800.0],["2009-10-12",4.2915,5.0095,4.2664,4.8508,468200.0],["2009-10-13",4.8258,4.8592,4.6004,4.7757,132700.0],["2009-10-14",4.8759,5.1932,4.7757,5.1848,218300.0],["2009-10-15",5.1598,5.4687,4.9427,5.452,363200.0],["2009-10-16",5.4019,5.452,5.1347,5.3935,119400.0],["2009-10-19",5.4353,5.5939,5.3518,5.5188,127800.0],["2009-10-20",5.5522,5.5522,5.3518,5.5104,117700.0],["2009-10-21",5.4937,5.6273,5.3267,5.3351,150400.0],["2009-10-22",5.3434,5.6273,5.2182,5.619,108600.0],["2009-10-23",5.6607,5.6607,4.8926,4.951,169100.0],["2009-10-26",4.9594,5.2266,4.784,4.7924,113100.0],["2009-10-27",4.8258,5.0512,4.7423,4.926,79100.0],["2009-10-28",4.9093,4.9844,4.5252,4.6672,87700.0],["2009-10-29",4.6755,4.6839,4.1662,4.4334,347700.0],["2009-10-30",4.3415,4.567,4.1996,4.3248,188000.0],["2009-11-02",4.4,4.425,4.1913,4.3248,112400.0],["2009-11-03",4.2831,4.3833,4.208,4.2998,64200.0],["2009-11-04",4.3081,4.3833,4.1996,4.2163,73200.0],["2009-11-05",4.2998,4.3332,4.208,4.2915,61900.0],["2009-11-06",4.2163,4.2998,4.1829,4.208,59500.0],["2009-11-09",4.233,4.2831,4.1412,4.2163,117700.0],["2009-11-10",4.1913,4.233,4.1579,4.1579,38400.0],["2009-11-11",4.1913,4.1913,4.0493,4.0911,77600.0],["2009-11-12",4.0994,4.0994,3.7655,3.7822,167900.0],["2009-11-13",3.8072,4.2581,3.7154,4.0827,200400.0],["2009-11-16",4.0827,4.1746,4.0827,4.1328,109900.0],["2009-11-17",4.0911,4.1078,3.9992,3.9992,47000.0],["2009-11-18",4.0744,4.1078,3.9157,4.0577,57300.0],["2009-11-19",4.0243,4.066,3.7905,3.9408,1049000.0],["2009-11-20",3.9157,4.0076,3.7905,3.7989,102100.0],["2009-11-23",3.8823,3.9658,3.8156,3.8823,100900.0],["2009-11-24",3.8406,4.0911,3.7905,4.0076,81300.0],["2009-11-25",4.0243,4.1078,3.8573,3.8573,84300.0],["2009-11-27",3.7655,4.066,3.7655,3.9241,78300.0],["2009-11-30",3.9324,4.0326,3.8156,3.9575,163700.0],["2009-12-01",4.0159,4.0159,3.8489,3.9241,96800.0],["2009-12-02",3.9408,4.0243,3.8489,3.8907,66100.0],["2009-12-03",3.8907,3.9491,3.7738,3.8239,84900.0],["2009-12-04",3.9241,4.0076,3.8406,3.9658,79200.0],["2009-12-07",3.9491,4.0744,3.8322,4.0493,126300.0],["2009-12-08",3.9992,4.041,3.8907,3.9157,83700.0],["2009-12-09",3.9074,3.9408,3.8489,3.8656,53200.0],["2009-12-10",3.874,3.9491,3.7989,3.874,121400.0],["2009-12-11",3.8907,3.9491,3.7989,3.8239,70100.0],["2009-12-14",3.8489,3.9575,3.7655,3.8573,102500.0],["2009-12-15",3.8573,3.9157,3.7655,3.8072,87400.0],["2009-12-16",3.8573,3.899,3.7738,3.7989,101500.0],["2009-12-17",3.7822,3.874,3.7738,3.8072,143600.0],["2009-12-18",3.8573,3.9157,3.8322,3.8823,161000.0],["2009-12-21",3.9241,3.9658,3.8823,3.9575,67500.0],["2009-12-22",3.9575,4.0326,3.9324,3.9658,123200.0],["2009-12-23",3.9742,4.041,3.9742,3.9992,72700.0],["2009-12-24",3.9992,4.0744,3.9992,4.041,17700.0],["2009-12-28",4.0577,4.1579,3.9742,4.1495,99900.0],["2009-12-29",4.1746,4.2414,4.1078,4.1579,72500.0],["2009-12-30",4.0994,4.1662,4.0159,4.1328,49300.0],["2009-12-31",4.1245,4.1996,4.0827,4.0827,65200.0],["2010-01-04",4.1328,4.1579,3.9909,4.0493,163300.0],["2010-01-05",4.0326,4.2581,4.0326,4.1579,89300.0],["2010-01-06",4.1579,4.2998,4.1328,4.1495,101000.0],["2010-01-07",4.1579,4.3081,4.1161,4.2915,66600.0],["2010-01-08",4.2915,4.3415,4.1913,4.2664,22600.0],["2010-01-11",4.2915,4.2915,4.0911,4.1078,56200.0],["2010-01-12",4.0744,4.2163,4.066,4.2163,47700.0],["2010-01-13",4.2247,4.2831,4.1412,4.2163,46400.0],["2010-01-14",4.1913,4.2915,4.1913,4.2581,38800.0],["2010-01-15",4.2831,4.2831,4.1746,4.2497,109000.0],["2010-01-19",4.2247,4.3248,4.1829,4.3248,47800.0],["2010-01-20",4.2664,4.2998,4.1746,4.2581,60000.0],["2010-01-21",4.2581,4.2664,4.1746,4.1746,63600.0],["2010-01-22",4.1746,4.2163,4.066,4.0744,30200.0],["2010-01-25",4.1161,4.1328,3.9658,4.0326,46500.0],["2010-01-26",4.0159,4.0827,3.9658,3.9658,63900.0],["2010-01-27",3.9575,4.041,3.9324,4.0326,46900.0],["2010-01-28",4.0326,4.0326,3.8823,3.9658,71700.0],["2010-01-29",3.9658,4.0159,3.899,3.9825,53800.0],["2010-02-01",3.9825,3.9825,3.9074,3.9658,35200.0],["2010-02-02",3.9575,3.9658,3.8907,3.9658,59800.0],["2010-02-03",3.9575,3.9992,3.8573,3.9074,32800.0],["2010-02-04",3.9074,3.9491,3.7571,3.8072,79300.0],["2010-02-05",3.8072,4.1579,3.7571,4.1245,78500.0],["2010-02-08",4.1078,4.1161,3.7655,3.7738,82600.0],["2010-02-09",3.8322,4.066,3.7571,4.0493,96900.0],["2010-02-10",4.0243,4.1328,3.8573,4.1161,139200.0],["2010-02-11",4.0911,4.2163,4.0243,4.2163,68800.0],["2010-02-12",4.1579,4.3415,4.0994,4.2748,92700.0],["2010-02-16",4.2998,4.4835,4.2664,4.4835,175200.0],["2010-02-17",4.4835,4.5837,4.4334,4.4918,134200.0],["2010-02-18",4.4584,4.5753,3.7655,4.2497,236900.0],["2010-02-19",4.2247,4.7089,4.1913,4.5503,203900.0],["2010-02-22",4.5753,4.8592,4.5503,4.8341,175700.0],["2010-02-23",4.8508,5.1013,4.8258,5.0262,180400.0],["2010-02-24",5.0345,5.1097,5.0095,5.0512,136200.0],["2010-02-25",4.9761,5.1264,4.9594,5.118,53600.0],["2010-02-26",5.1097,5.1264,4.9928,5.0512,58800.0],["2010-03-01",5.1264,5.2015,4.6755,4.8508,253200.0],["2010-03-02",4.8842,5.093,4.8842,5.0596,145200.0],["2010-03-03",5.0846,5.0846,4.926,4.9343,50500.0],["2010-03-04",4.9677,5.118,4.9677,5.1013,81300.0],["2010-03-05",5.118,5.4269,5.0679,5.3935,182100.0],["2010-03-08",5.4353,5.6023,5.3768,5.5188,158200.0],["2010-03-09",5.4603,5.5772,5.3184,5.5104,95300.0],["2010-03-10",5.5355,5.5689,5.2933,5.3184,199200.0],["2010-03-11",5.3601,5.4269,5.2099,5.31,242300.0],["2010-03-12",5.3267,5.4854,5.2182,5.452,137300.0],["2010-03-15",5.4603,5.5689,5.4269,5.5689,95900.0],["2010-03-16",5.5689,5.6357,5.4603,5.6273,57100.0],["2010-03-17",5.6273,5.6357,5.4687,5.6273,42100.0],["2010-03-18",5.6357,5.6357,5.4603,5.5856,170000.0],["2010-03-19",5.5188,5.6023,5.3685,5.5188,115300.0],["2010-03-22",5.4353,5.5522,5.3267,5.5271,114200.0],["2010-03-23",5.5104,5.5522,5.4269,5.5021,112500.0],["2010-03-24",5.4854,5.5939,5.4854,5.5271,81700.0],["2010-03-25",5.5939,5.7859,5.5522,5.7442,115900.0],["2010-03-26",5.7108,5.8277,5.7108,5.811,96800.0],["2010-03-29",5.836,6.0114,5.7776,5.9947,172000.0],["2010-03-30",6.0197,6.2034,5.9279,5.9863,132200.0],["2010-03-31",5.978,6.0114,5.9279,5.9446,118400.0],["2010-04-01",5.9529,6.0531,5.8861,5.9863,105900.0],["2010-04-05",5.9947,6.1366,5.9696,6.1199,43100.0],["2010-04-06",6.1116,6.1533,6.0531,6.0949,62900.0],["2010-04-07",6.0698,6.1617,6.0615,6.1283,57400.0],["2010-04-08",6.1366,6.2201,6.0281,6.2118,65700.0],["2010-04-09",6.2284,6.2284,6.0949,6.1283,62600.0],["2010-04-12",6.1116,6.1199,6.0531,6.0949,67800.0],["2010-04-13",6.1116,6.1533,6.0698,6.1032,68700.0],["2010-04-14",6.1199,6.2618,6.0364,6.2535,52400.0],["2010-04-15",6.2284,6.2618,6.1116,6.2451,44400.0],["2010-04-16",6.2451,6.2952,5.9947,6.145,149000.0],["2010-04-19",6.0698,6.1617,5.978,6.1116,88000.0],["2010-04-20",6.0865,6.2702,6.0865,6.1784,53700.0],["2010-04-21",6.17,6.3036,6.1617,6.2785,54300.0],["2010-04-22",6.2118,6.7043,6.17,6.7043,120500.0],["2010-04-23",6.6626,6.9715,6.6292,6.9465,75000.0],["2010-04-26",6.9214,7.1802,6.9131,7.0884,165600.0],["2010-04-27",7.0383,7.1218,6.6125,6.696,130400.0],["2010-04-28",6.7628,7.0049,6.6459,6.9047,266000.0],["2010-04-29",7.5142,7.8983,7.3222,7.5142,577500.0],["2010-04-30",7.8398,8.132,7.7229,7.9818,435200.0],["2010-05-03",8.107,8.1487,8.0235,8.0486,446800.0],["2010-05-04",8.0152,8.0152,7.5643,7.6061,266600.0],["2010-05-05",7.4474,7.5309,7.0216,7.222,212800.0],["2010-05-06",7.1218,7.4474,6.529,6.7628,351700.0],["2010-05-07",6.7544,6.8296,6.2618,6.4622,245900.0],["2010-05-10",6.7294,7.3973,6.7043,7.3389,252500.0],["2010-05-11",7.2721,7.7146,7.2721,7.6144,241800.0],["2010-05-12",7.6228,7.7229,7.6061,7.6645,198700.0],["2010-05-13",7.6645,7.6645,7.4307,7.4558,87000.0],["2010-05-14",7.3472,7.389,7.0383,7.222,161200.0],["2010-05-17",7.2804,7.4558,7.055,7.1802,132300.0],["2010-05-18",7.3138,7.414,7.0634,7.0801,100400.0],["2010-05-19",7.0049,7.0717,6.8546,6.9047,75500.0],["2010-05-20",6.7377,6.8296,6.5123,6.5123,275000.0],["2010-05-21",6.2702,6.7628,6.2702,6.6626,179200.0],["2010-05-24",6.6042,6.7711,6.5374,6.5791,204000.0],["2010-05-25",6.3787,6.7628,6.337,6.7461,153200.0],["2010-05-26",6.7878,6.9047,6.6543,6.7377,131000.0],["2010-05-27",6.888,7.0968,6.6543,7.0717,144400.0],["2010-05-28",7.0216,7.1802,6.9632,7.0634,147400.0],["2010-06-01",6.9799,7.1051,6.5875,6.6042,120200.0],["2010-06-02",6.6042,6.721,6.5123,6.721,98800.0],["2010-06-03",6.7043,6.8463,6.5791,6.7962,84400.0],["2010-06-04",6.7043,6.7043,6.2952,6.3286,101700.0],["2010-06-07",6.3453,6.4539,6.0448,6.0698,123900.0],["2010-06-08",6.0865,6.1617,5.8444,6.0364,81700.0],["2010-06-09",6.1199,6.2368,5.8778,5.9279,63800.0],["2010-06-10",5.9446,6.2952,5.9362,6.2785,139500.0],["2010-06-11",6.145,6.3704,6.0865,6.3203,77000.0],["2010-06-14",6.3704,6.671,6.3704,6.4288,95300.0],["2010-06-15",6.5457,6.6793,6.3704,6.6793,64900.0],["2010-06-16",6.6292,6.8045,6.5374,6.7377,52100.0],["2010-06-17",6.7544,6.7628,6.3954,6.4873,317600.0],["2010-06-18",6.5207,6.6292,6.3203,6.3954,143000.0],["2010-06-21",6.5207,6.5207,6.0782,6.1617,69500.0],["2010-06-22",6.2034,6.3286,5.8444,5.9362,81800.0],["2010-06-23",5.9112,6.1867,5.8945,6.003,85900.0],["2010-06-24",5.9195,6.17,5.8945,5.9279,92600.0],["2010-06-25",5.978,6.0615,5.7859,5.8945,331900.0],["2010-06-28",5.9195,6.0865,5.8444,5.9446,48500.0],["2010-06-29",5.836,5.8527,5.5856,5.6524,75400.0],["2010-06-30",5.6607,5.8444,5.5856,5.6607,93400.0],["2010-07-01",5.6774,5.8193,5.4687,5.7943,164400.0],["2010-07-02",5.8527,5.8527,5.3184,5.3601,96400.0],["2010-07-06",5.4937,5.5271,4.9594,4.9928,174100.0],["2010-07-07",4.9677,5.1681,4.926,5.1681,130000.0],["2010-07-08",5.2099,5.3184,5.0429,5.1598,79700.0],["2010-07-09",5.1347,5.4186,5.1347,5.4019,48300.0],["2010-07-12",5.3935,5.3935,5.3017,5.3601,48000.0],["2010-07-13",5.477,5.7692,5.477,5.7525,92900.0],["2010-07-14",5.8193,5.8193,5.4436,5.4937,39000.0],["2010-07-15",5.5188,5.7859,5.2599,5.7192,171900.0],["2010-07-16",5.6691,5.6691,5.1347,5.1514,141100.0],["2010-07-19",5.1598,5.3685,5.0512,5.3518,73900.0],["2010-07-20",5.2599,5.619,5.2266,5.6106,80000.0],["2010-07-21",5.6774,5.6774,5.1431,5.2516,95900.0],["2010-07-22",5.3267,5.6774,5.3267,5.6607,74300.0],["2010-07-23",5.6106,5.9947,5.5271,5.9613,47700.0],["2010-07-26",5.9112,6.145,5.8778,6.145,58600.0],["2010-07-27",6.2201,6.2201,6.0197,6.0364,53800.0],["2010-07-28",6.0114,6.1533,5.8527,6.003,65700.0],["2010-07-29",5.1932,5.3434,4.4083,5.0262,585500.0],["2010-07-30",4.9093,5.1097,4.8091,5.0512,222300.0],["2010-08-02",5.1681,5.2015,5.0095,5.093,158400.0],["2010-08-03",5.093,5.1932,5.0512,5.093,113200.0],["2010-08-04",5.1514,5.2182,5.1347,5.1932,101600.0],["2010-08-05",5.1431,5.2433,5.1013,5.1514,139400.0],["2010-08-06",5.093,5.1347,4.9343,5.0429,140700.0],["2010-08-09",5.1013,5.1848,5.0011,5.0262,135900.0],["2010-08-10",4.9677,4.9677,4.759,4.8592,116000.0],["2010-08-11",4.7256,4.8425,4.6672,4.7757,130200.0],["2010-08-12",4.6588,4.8592,4.592,4.8007,162500.0],["2010-08-13",4.7924,4.8508,4.6588,4.8425,107800.0],["2010-08-16",4.784,5.0846,4.7256,5.0596,160000.0],["2010-08-17",5.118,5.2683,5.0429,5.1264,113900.0],["2010-08-18",5.1013,5.2516,5.0512,5.118,97500.0],["2010-08-19",5.0846,5.2266,5.0095,5.0763,150900.0],["2010-08-20",5.0596,5.093,4.759,4.8926,155600.0],["2010-08-23",4.926,5.0178,4.4501,4.4668,105800.0],["2010-08-24",4.3749,4.4501,4.1746,4.1746,118100.0],["2010-08-25",4.1746,4.2664,4.0493,4.1829,101300.0],["2010-08-26",4.1913,4.4,4.1579,4.2581,86400.0],["2010-08-27",4.3415,4.4083,4.2163,4.3833,49900.0],["2010-08-30",4.3666,4.4668,4.1662,4.1829,104300.0],["2010-08-31",4.1913,4.3248,4.0827,4.1746,187200.0],["2010-09-01",4.2664,4.4835,4.1579,4.4334,120200.0],["2010-09-02",4.4167,4.6338,4.3666,4.6004,65600.0],["2010-09-03",4.6839,4.8425,4.6839,4.8007,98800.0],["2010-09-07",4.7924,4.7924,4.6087,4.6672,82600.0],["2010-09-08",4.7006,4.8258,4.592,4.6338,99000.0],["2010-09-09",4.6922,4.8007,4.5753,4.7423,58400.0],["2010-09-10",4.7507,4.8508,4.6505,4.6922,48300.0],["2010-09-13",4.734,5.0011,4.7256,4.9594,108400.0],["2010-09-14",4.9594,5.1514,4.8592,5.1013,79300.0],["2010-09-15",5.093,5.2349,4.9677,5.2099,61300.0],["2010-09-16",5.1765,5.1765,4.8341,4.8759,35600.0],["2010-09-17",4.9427,4.9427,4.6588,4.7256,104000.0],["2010-09-20",4.734,5.0596,4.6839,5.0512,61000.0],["2010-09-21",5.0596,5.0596,4.8341,4.8675,53400.0],["2010-09-22",4.8592,4.9427,4.6755,4.7924,94500.0],["2010-09-23",4.759,4.8592,4.592,4.6254,45300.0],["2010-09-24",4.7256,4.9844,4.7173,4.9594,105000.0],["2010-09-27",4.9761,4.9761,4.7256,4.7674,67200.0],["2010-09-28",4.7674,5.0011,4.6505,4.9677,50100.0],["2010-09-29",4.9093,4.9928,4.8007,4.9761,66900.0],["2010-09-30",5.0345,5.1264,4.951,5.0512,82000.0],["2010-10-01",5.1097,5.1097,4.8425,4.926,54100.0],["2010-10-04",4.9009,4.926,4.6254,4.7173,56800.0],["2010-10-05",4.7674,4.9594,4.6755,4.9176,94100.0],["2010-10-06",4.9176,5.118,4.8174,5.1013,64700.0],["2010-10-07",5.1598,5.1598,5.0095,5.0095,46300.0],["2010-10-08",5.0262,5.2516,5.0178,5.2182,52500.0],["2010-10-11",5.1932,5.3518,5.1264,5.1598,55800.0],["2010-10-12",5.1264,5.1765,5.0095,5.1097,37600.0],["2010-10-13",5.1431,5.3017,5.0512,5.2599,65200.0],["2010-10-14",5.2349,5.4269,5.2349,5.3852,62900.0],["2010-10-15",5.477,5.5939,5.3267,5.5689,105600.0],["2010-10-18",5.5689,5.6941,5.5689,5.6357,126200.0],["2010-10-19",5.5104,5.5188,5.2516,5.4102,136600.0],["2010-10-20",5.4269,5.7025,5.3601,5.6858,100400.0],["2010-10-21",5.7275,5.8444,5.5856,5.7442,118800.0],["2010-10-22",5.7525,5.811,5.644,5.7776,70700.0],["2010-10-25",5.8444,5.8861,5.6023,5.644,66200.0],["2010-10-26",5.619,5.7358,5.4353,5.477,247400.0],["2010-10-27",5.4019,5.4353,5.1097,5.2599,222100.0],["2010-10-28",5.3351,6.003,5.2933,5.8694,152200.0],["2010-10-29",5.7943,5.9279,5.6858,5.8694,132400.0],["2010-11-01",5.8861,5.9696,5.5104,5.5689,81100.0],["2010-11-02",5.6774,5.7776,5.5188,5.5355,162100.0],["2010-11-03",5.5605,5.6273,5.3935,5.5021,84700.0],["2010-11-04",5.6524,5.7609,5.6273,5.7442,97000.0],["2010-11-05",5.7692,5.8778,5.6941,5.7359,37400.0],["2010-11-08",5.7275,5.8694,5.6858,5.8527,46300.0],["2010-11-09",5.8444,5.9195,5.7442,5.7943,50100.0],["2010-11-10",5.7609,5.8778,5.6691,5.836,47600.0],["2010-11-11",5.7358,5.7358,5.452,5.4603,85200.0],["2010-11-12",5.4102,5.5772,5.2933,5.3267,65600.0],["2010-11-15",5.3768,5.4436,5.2933,5.31,63300.0],["2010-11-16",5.26,5.3017,5.0763,5.2015,87100.0],["2010-11-17",5.2433,5.2766,5.1598,5.2599,50500.0],["2010-11-18",5.3434,5.5021,5.3267,5.452,67000.0],["2010-11-19",5.3935,5.5271,5.3935,5.4436,54600.0],["2010-11-22",5.4186,5.4603,5.2349,5.4186,39300.0],["2010-11-23",5.31,5.3768,5.118,5.1765,84000.0],["2010-11-24",5.2516,5.3267,5.1765,5.2599,66000.0],["2010-11-26",5.2266,5.3768,5.1848,5.3351,35700.0],["2010-11-29",5.2683,5.3518,5.1264,5.2933,50700.0],["2010-11-30",5.2099,5.3518,5.0679,5.1765,540100.0],["2010-12-01",5.3184,5.3184,4.926,4.9761,121200.0],["2010-12-02",4.9761,5.0429,4.8842,4.9761,75100.0],["2010-12-03",4.926,7.7146,4.8842,6.6042,970900.0],["2010-12-06",6.3453,6.9548,6.3453,6.3871,415900.0],["2010-12-07",6.4539,6.4873,6.1199,6.2201,204800.0],["2010-12-08",6.2535,6.4288,6.2118,6.2368,129200.0],["2010-12-09",6.3036,6.3704,6.1617,6.1784,96500.0],["2010-12-10",6.1784,6.2618,6.0782,6.2201,50700.0],["2010-12-13",6.2535,6.2535,5.9446,6.003,136000.0],["2010-12-14",6.0448,6.337,5.9696,6.1366,66600.0],["2010-12-15",6.145,6.2201,6.0114,6.145,46700.0],["2010-12-16",6.1784,6.1784,6.0281,6.1199,205800.0],["2010-12-17",6.1032,6.2869,6.0531,6.2118,161300.0],["2010-12-20",6.2284,6.3954,6.2201,6.2702,48400.0],["2010-12-21",6.3286,6.8045,6.2368,6.6543,267100.0],["2010-12-22",6.6793,6.6793,6.4789,6.529,128400.0],["2010-12-23",6.4706,6.5791,6.4372,6.5708,81200.0],["2010-12-27",6.529,6.6292,6.504,6.5457,43500.0],["2010-12-28",6.5374,6.5708,6.3704,6.3871,27600.0],["2010-12-29",6.4038,6.4038,6.2618,6.362,31700.0],["2010-12-30",6.3453,6.4038,6.2368,6.3787,63700.0],["2010-12-31",6.3537,6.4455,6.3286,6.3787,27200.0],["2011-01-03",6.4706,6.4706,6.1032,6.2451,121300.0],["2011-01-04",6.3119,6.3119,6.0698,6.17,122300.0],["2011-01-05",6.1617,6.362,6.1032,6.3036,55600.0],["2011-01-06",6.2869,6.3203,6.1951,6.2952,45000.0],["2011-01-07",6.3036,6.3537,6.0698,6.3537,78600.0],["2011-01-10",6.2869,6.4372,6.2201,6.2702,59800.0],["2011-01-11",6.3036,6.6543,6.2618,6.4539,94200.0],["2011-01-12",6.5457,6.5708,6.3286,6.3787,40600.0],["2011-01-13",6.3453,6.4121,6.2034,6.2535,40900.0],["2011-01-14",6.2618,6.3453,6.2368,6.2952,26200.0],["2011-01-18",6.2952,6.4956,6.2618,6.3453,40300.0],["2011-01-19",6.3286,6.3453,6.1533,6.2952,77400.0],["2011-01-20",6.2702,6.4622,6.2702,6.3036,70900.0],["2011-01-21",6.3453,6.4622,6.2201,6.3036,108400.0],["2011-01-24",6.1784,6.3453,6.0197,6.3203,114100.0],["2011-01-25",6.2451,6.3537,6.2451,6.3203,106000.0],["2011-01-26",6.3203,6.4539,6.2952,6.4038,163100.0],["2011-01-27",6.3704,6.529,6.3453,6.4539,80800.0],["2011-01-28",6.4121,6.4121,6.0865,6.2034,104500.0],["2011-01-31",6.0615,6.5875,6.0615,6.3954,127500.0],["2011-02-01",6.4706,6.504,6.3954,6.4539,91200.0],["2011-02-02",6.4038,6.5123,6.3286,6.3954,37400.0],["2011-02-03",6.362,6.4622,6.2368,6.3453,38700.0],["2011-02-04",6.3036,6.3537,6.2535,6.3119,79600.0],["2011-02-07",6.2952,6.5624,6.2284,6.5457,213600.0],["2011-02-08",6.5123,6.863,6.3871,6.7628,182700.0],["2011-02-09",6.7127,6.8296,6.5958,6.6376,102400.0],["2011-02-10",6.5875,6.7043,6.5541,6.6543,32700.0],["2011-02-11",6.6376,6.9381,6.6042,6.9131,150300.0],["2011-02-14",6.888,7.0216,6.5541,6.6376,69900.0],["2011-02-15",6.6125,6.7377,6.4706,6.504,53800.0],["2011-02-16",6.5624,6.6292,6.3286,6.5875,71600.0],["2011-02-17",7.1886,7.2303,5.6774,5.7859,660500.0],["2011-02-18",5.8193,5.8193,5.4269,5.6607,273800.0],["2011-02-22",5.6607,5.6774,5.4269,5.4353,138000.0],["2011-02-23",5.4603,5.5271,5.3184,5.4102,103700.0],["2011-02-24",5.4353,5.452,5.2433,5.3267,125600.0],["2011-02-25",5.4102,5.4269,5.285,5.4269,155400.0],["2011-02-28",5.4436,5.5522,5.4436,5.5271,125300.0],["2011-03-01",5.5271,5.6273,5.1848,5.2599,253500.0],["2011-03-02",5.2933,5.3518,5.2099,5.2933,125700.0],["2011-03-03",5.3518,5.4353,5.3184,5.4186,96100.0],["2011-03-04",5.4353,5.5188,5.4102,5.4687,71500.0],["2011-03-07",5.4937,5.5104,5.3351,5.3434,95000.0],["2011-03-08",5.3434,5.619,5.2933,5.5772,121200.0],["2011-03-09",5.5605,5.644,5.5438,5.6023,189900.0],["2011-03-10",5.5605,5.5939,5.452,5.5772,135600.0],["2011-03-11",5.5355,5.7108,5.5355,5.6357,206400.0],["2011-03-14",5.5522,5.7192,5.477,5.5522,93000.0],["2011-03-15",5.4269,5.5772,5.3017,5.3267,114200.0],["2011-03-16",5.3017,5.3518,5.1848,5.2599,89300.0],["2011-03-17",5.3601,5.3601,5.1932,5.2516,106500.0],["2011-03-18",5.2933,5.2933,5.1598,5.1681,428000.0],["2011-03-21",5.2433,5.3434,5.1932,5.3434,61300.0],["2011-03-22",5.3351,5.3601,5.1848,5.1848,45300.0],["2011-03-23",5.2182,5.2599,5.2182,5.2266,85000.0],["2011-03-24",5.285,5.2933,5.2182,5.2349,109700.0],["2011-03-25",5.2433,5.2599,5.2099,5.2182,81300.0],["2011-03-28",5.2182,5.2433,5.093,5.1097,201700.0],["2011-03-29",5.118,5.1681,5.1097,5.1264,54500.0],["2011-03-30",5.1514,5.2015,5.1097,5.1264,78600.0],["2011-03-31",5.1347,5.1514,5.0095,5.0512,148200.0],["2011-04-01",5.1097,5.2182,5.0846,5.093,112900.0],["2011-04-04",5.1097,5.1514,5.093,5.1097,57700.0],["2011-04-05",5.0763,5.285,5.0512,5.2683,79800.0],["2011-04-06",5.3184,5.5104,5.2933,5.477,91100.0],["2011-04-07",5.4854,5.4937,5.2433,5.2433,42000.0],["2011-04-08",5.285,5.285,5.0429,5.118,70200.0],["2011-04-11",5.118,5.2015,5.1013,5.1598,80600.0],["2011-04-12",5.1598,5.2349,5.1347,5.1347,46100.0],["2011-04-13",5.1765,5.2099,5.0763,5.0846,43100.0],["2011-04-14",5.0512,5.0512,4.8675,4.9343,49300.0],["2011-04-15",4.951,5.0679,4.9343,5.0429,70800.0],["2011-04-18",4.9761,4.9761,4.6171,4.7507,120400.0],["2011-04-19",4.7507,4.8926,4.7507,4.8425,73400.0],["2011-04-20",4.926,4.9594,4.8759,4.9594,35200.0],["2011-04-21",5.0011,5.0011,4.8508,4.8675,53100.0],["2011-04-25",4.8508,4.951,4.6588,4.6755,69300.0],["2011-04-26",4.7006,4.784,4.6672,4.7006,59800.0],["2011-04-27",4.7173,4.7507,4.6839,4.7423,39900.0],["2011-04-28",4.7256,4.759,4.6922,4.759,49700.0],["2011-04-29",4.7507,5.1431,4.7507,5.118,115000.0],["2011-05-02",5.1598,5.1681,5.0512,5.1514,82000.0],["2011-05-03",5.1431,5.2433,5.0512,5.0596,84000.0],["2011-05-04",5.0679,5.1598,4.951,5.0095,116000.0],["2011-05-05",4.8007,5.2516,4.8007,5.2266,159000.0],["2011-05-06",5.2516,5.4854,5.1264,5.3852,170800.0],["2011-05-09",5.4019,5.6607,5.4019,5.4353,162000.0],["2011-05-10",5.4687,5.4687,5.4019,5.4353,57500.0],["2011-05-11",5.3935,5.5355,5.3017,5.5104,108100.0],["2011-05-12",5.4854,5.7275,5.4353,5.7192,106000.0],["2011-05-13",5.7192,5.7859,5.5104,5.7525,192500.0],["2011-05-16",5.6941,5.8444,5.6273,5.7359,115400.0],["2011-05-17",5.7108,5.7525,5.4269,5.7025,102200.0],["2011-05-18",5.7108,5.8277,5.6941,5.7359,80800.0],["2011-05-19",5.7358,5.836,5.7025,5.7275,133700.0],["2011-05-20",5.6691,5.7609,5.6273,5.6524,111200.0],["2011-05-23",5.5605,5.619,5.5355,5.5438,121900.0],["2011-05-24",5.5438,5.6524,5.5271,5.5355,88100.0],["2011-05-25",5.5188,5.6858,5.4603,5.6106,100500.0],["2011-05-26",5.5772,5.6691,5.4603,5.6357,108400.0],["2011-05-27",5.644,5.7108,5.5021,5.5772,123800.0],["2011-05-31",5.6273,5.6941,5.5856,5.5939,272400.0],["2011-06-01",5.5939,5.6357,5.4687,5.4937,130100.0],["2011-06-02",5.4854,5.6023,5.477,5.5188,84500.0],["2011-06-03",5.3935,5.5605,5.3601,5.4603,75200.0],["2011-06-06",5.4687,5.5605,5.4102,5.5188,102700.0],["2011-06-07",5.5104,5.619,5.452,5.5438,246100.0],["2011-06-08",5.5104,5.5939,5.4102,5.4186,172400.0],["2011-06-09",5.4353,5.5271,5.3935,5.452,65700.0],["2011-06-10",5.3935,5.5605,5.2766,5.3017,76400.0],["2011-06-13",5.31,5.4603,5.2599,5.3434,114500.0],["2011-06-14",5.4269,5.4269,5.3518,5.4186,81100.0],["2011-06-15",5.3601,5.4436,5.3601,5.4186,66000.0],["2011-06-16",5.4353,5.4854,5.285,5.4186,75800.0],["2011-06-17",5.4937,5.5021,5.2349,5.3351,112300.0],["2011-06-20",5.31,5.477,5.2099,5.285,91700.0],["2011-06-21",5.3017,5.5188,5.3017,5.4269,117600.0],["2011-06-22",5.3935,5.4687,5.3184,5.3184,34900.0],["2011-06-23",5.2433,5.3768,5.1932,5.3685,38700.0],["2011-06-24",5.3768,5.5939,5.3184,5.5939,266000.0],["2011-06-27",5.619,5.619,5.4937,5.5104,58800.0],["2011-06-28",5.5271,5.5939,5.5021,5.5104,85600.0],["2011-06-29",5.5438,5.5939,5.4937,5.5021,28200.0],["2011-06-30",5.5271,5.5772,5.3852,5.4353,77000.0],["2011-07-01",5.4269,5.4269,5.2015,5.285,162500.0],["2011-07-05",5.26,5.3017,5.0512,5.0512,114000.0],["2011-07-06",5.0429,5.3685,5.0429,5.2683,82200.0],["2011-07-07",5.2933,5.4436,5.2683,5.4186,53300.0],["2011-07-08",5.3518,5.3518,5.2683,5.3351,29200.0],["2011-07-11",5.2766,5.3601,5.2599,5.3434,34000.0],["2011-07-12",5.3184,5.5355,5.31,5.4102,41200.0],["2011-07-13",5.4436,5.5271,5.3434,5.4186,31900.0],["2011-07-14",5.4102,5.4353,5.285,5.285,28000.0],["2011-07-15",5.3017,5.4102,5.2599,5.2683,65000.0],["2011-07-18",5.2349,5.2683,5.093,5.1765,48400.0],["2011-07-19",5.2099,5.2933,5.1765,5.2015,67100.0],["2011-07-20",5.1932,5.2433,5.0345,5.1347,39500.0],["2011-07-21",5.1765,5.1765,5.0763,5.1097,45900.0],["2011-07-22",5.1097,5.1514,5.0512,5.1431,30400.0],["2011-07-25",5.0763,5.1765,5.0429,5.1598,53900.0],["2011-07-26",5.1598,5.1848,5.0763,5.1598,31400.0],["2011-07-27",5.118,5.2182,5.0429,5.0429,76800.0],["2011-07-28",5.0679,5.1514,5.0345,5.1097,52200.0],["2011-07-29",5.0429,5.2766,5.0262,5.1681,52400.0],["2011-08-01",5.2182,5.4102,5.1514,5.3852,222400.0],["2011-08-02",5.3685,5.4269,4.9343,4.9677,95500.0],["2011-08-03",5.0011,5.2266,4.7674,5.1097,62400.0],["2011-08-04",5.0262,5.0596,4.6839,4.7006,83900.0],["2011-08-05",4.7507,4.8425,4.4835,4.6421,69600.0],["2011-08-08",4.5085,4.6839,4.1746,4.1746,112300.0],["2011-08-09",4.2915,4.5753,3.8406,4.5753,108600.0],["2011-08-10",4.4167,4.5002,4.1829,4.2414,70300.0],["2011-08-11",4.2748,4.7089,4.2748,4.5753,81800.0],["2011-08-12",4.6338,4.9009,4.5252,4.7423,62400.0],["2011-08-15",4.7924,4.9093,4.6672,4.7089,61000.0],["2011-08-16",4.6588,4.6839,4.4501,4.5419,66400.0],["2011-08-17",4.5586,4.7173,4.4501,4.4918,58900.0],["2011-08-18",4.3916,4.4334,4.0326,4.1495,75200.0],["2011-08-19",4.0577,4.2748,3.9408,3.9491,76400.0],["2011-08-22",4.0326,4.208,3.899,3.9491,74000.0],["2011-08-23",3.9909,4.1829,3.9157,4.1245,111300.0],["2011-08-24",4.0911,4.2497,4.0827,4.1328,827800.0],["2011-08-25",4.1662,4.233,3.9324,3.9742,93700.0],["2011-08-26",3.9575,4.3499,3.9074,4.1996,87900.0],["2011-08-29",4.2748,4.8425,4.2748,4.7757,80300.0],["2011-08-30",4.7507,4.9427,4.7089,4.7757,140700.0],["2011-08-31",4.8174,5.0596,4.7674,4.9343,69100.0],["2011-09-01",4.951,5.1013,4.7006,4.7256,93200.0],["2011-09-02",4.567,4.6922,4.3499,4.4083,106900.0],["2011-09-06",4.2414,4.5002,4.1913,4.4334,80400.0],["2011-09-07",4.5252,4.784,4.3833,4.7173,80500.0],["2011-09-08",4.6588,4.8592,4.6254,4.6588,100200.0],["2011-09-09",4.6171,4.6171,4.425,4.4501,68000.0],["2011-09-12",4.3749,4.5169,4.2664,4.5002,74600.0],["2011-09-13",4.5252,4.7173,4.3749,4.4668,92700.0],["2011-09-14",4.5252,4.8508,4.5002,4.6672,88600.0],["2011-09-15",4.7507,4.8425,4.5586,4.592,87000.0],["2011-09-16",4.5837,4.951,4.5753,4.926,117400.0],["2011-09-19",4.8007,4.9677,4.7089,4.759,63100.0],["2011-09-20",4.7674,4.8675,4.5419,4.567,103600.0],["2011-09-21",4.5837,4.8341,4.3081,4.3081,84200.0],["2011-09-22",4.1495,4.2915,3.9157,4.0159,196900.0],["2011-09-23",4.0243,4.2497,3.9658,4.0493,108900.0],["2011-09-26",4.1078,4.2748,4.041,4.1746,63000.0],["2011-09-27",4.3081,4.4334,4.1579,4.2581,145700.0],["2011-09-28",4.2664,4.3749,4.1078,4.1829,150300.0],["2011-09-29",4.2915,4.3833,4.1746,4.3248,68900.0],["2011-09-30",4.2414,4.6672,4.2247,4.2581,102600.0],["2011-10-03",4.208,4.3081,3.8907,3.8907,125200.0],["2011-10-04",3.874,4.0577,3.6486,3.9742,198500.0],["2011-10-05",3.9909,4.1829,3.8489,3.9491,99100.0],["2011-10-06",3.9491,4.2497,3.9491,4.1662,109000.0],["2011-10-07",4.1913,4.2915,4.0076,4.066,101400.0],["2011-10-10",4.1495,4.3332,4.1495,4.3332,87100.0],["2011-10-11",4.2664,4.4751,4.2163,4.4334,85100.0],["2011-10-12",4.4501,4.6254,4.4083,4.5503,101500.0],["2011-10-13",4.5252,4.6338,4.5169,4.5753,78900.0],["2011-10-14",4.6338,4.734,4.5085,4.6839,79600.0],["2011-10-17",4.6254,4.6421,4.4334,4.4584,93400.0],["2011-10-18",4.4668,4.7006,4.425,4.5753,128000.0],["2011-10-19",4.5503,4.6171,4.4668,4.4751,69600.0],["2011-10-20",4.4835,4.6254,4.4835,4.567,80700.0],["2011-10-21",4.7006,4.7006,4.4835,4.5586,90400.0],["2011-10-24",4.567,4.9594,4.567,4.9093,75600.0],["2011-10-25",4.8508,4.8926,4.6922,4.7006,63900.0],["2011-10-26",4.8174,4.9343,4.7674,4.8675,89000.0],["2011-10-27",5.2182,5.5772,4.5837,5.5605,198500.0],["2011-10-28",5.5188,5.7525,5.5188,5.5939,130800.0],["2011-10-31",5.5939,5.5939,5.3935,5.4687,110100.0],["2011-11-01",5.2015,5.5271,5.2015,5.4269,105900.0],["2011-11-02",5.5104,5.5939,5.4269,5.5355,113500.0],["2011-11-03",5.6106,5.6357,5.5271,5.6106,106900.0],["2011-11-04",5.6357,5.7609,5.6273,5.7192,138700.0],["2011-11-07",5.7192,5.9028,5.6774,5.6774,150200.0],["2011-11-08",5.7859,5.811,5.7192,5.7609,247100.0],["2011-11-09",5.5772,5.8026,5.5522,5.6858,250300.0],["2011-11-10",5.7609,6.0114,5.7025,5.9947,208600.0],["2011-11-11",6.0448,6.2118,5.978,6.17,160100.0],["2011-11-14",6.1951,6.6793,6.1951,6.6793,250900.0],["2011-11-15",6.6125,6.8129,6.5958,6.8045,293700.0],["2011-11-16",6.8129,6.9214,6.6877,6.7962,131900.0],["2011-11-17",6.7962,6.863,6.671,6.7878,121100.0],["2011-11-18",6.7377,6.7878,6.5374,6.6877,179000.0],["2011-11-21",6.504,6.6626,6.4873,6.6125,95000.0],["2011-11-22",6.6376,6.721,6.5958,6.6793,102900.0],["2011-11-23",6.5374,6.6209,6.5123,6.529,80200.0],["2011-11-25",6.5123,6.6292,6.4288,6.4288,29700.0],["2011-11-28",6.6626,6.7377,6.5541,6.6292,212000.0],["2011-11-29",6.6376,6.6543,6.4539,6.5624,99700.0],["2011-11-30",6.8546,6.8546,6.5875,6.671,223400.0],["2011-12-01",6.6209,6.8463,6.6209,6.7795,157600.0],["2011-12-02",6.8379,7.0216,6.721,6.8296,221600.0],["2011-12-05",6.9966,7.1218,6.8713,7.0968,278300.0],["2011-12-06",7.1302,7.247,7.0634,7.1635,127000.0],["2011-12-07",7.1552,7.247,6.9715,7.2303,90700.0],["2011-12-08",7.1802,7.247,7.0801,7.1051,102900.0],["2011-12-09",7.1552,7.3055,7.0968,7.2804,98300.0],["2011-12-12",7.1469,7.1636,6.9381,7.0884,138800.0],["2011-12-13",7.2053,7.2804,6.9381,6.9715,88400.0],["2011-12-14",6.9131,7.0634,6.6626,6.9047,143100.0],["2011-12-15",6.9548,7.1302,6.9298,7.055,111200.0],["2011-12-16",7.0634,7.1969,6.8797,7.0717,290600.0],["2011-12-19",7.0968,7.2554,6.8296,6.8797,110200.0],["2011-12-20",7.0216,7.3472,7.0216,7.3222,131900.0],["2011-12-21",7.2637,7.3389,7.1886,7.2971,108000.0],["2011-12-22",7.3305,7.3389,7.2303,7.2804,55100.0],["2011-12-23",7.3055,7.3389,7.0216,7.1635,138400.0],["2011-12-27",7.1636,7.1636,7.0216,7.0467,49300.0],["2011-12-28",7.0383,7.0717,6.9047,6.9966,74700.0],["2011-12-29",7.0216,7.1385,6.9548,7.1302,57900.0],["2011-12-30",7.1302,7.1302,6.9715,7.0634,53300.0],["2012-01-03",7.2136,7.2637,6.8713,6.9214,153800.0],["2012-01-04",6.8797,6.9214,6.671,6.9131,131900.0],["2012-01-05",6.8546,6.9381,6.6793,6.8713,49200.0],["2012-01-06",6.8713,6.8713,6.6292,6.6376,67300.0],["2012-01-09",6.696,6.7294,6.529,6.7043,92500.0],["2012-01-10",6.7795,6.9131,6.721,6.7795,84100.0],["2012-01-11",6.721,6.8463,6.7043,6.7795,54700.0],["2012-01-12",6.8045,6.8379,6.6292,6.671,49900.0],["2012-01-13",6.5791,6.7711,6.504,6.6793,102700.0],["2012-01-17",6.7377,6.7628,6.6626,6.6793,67400.0],["2012-01-18",6.6459,6.7294,6.5958,6.721,37700.0],["2012-01-19",6.7294,6.7294,6.5207,6.5541,41100.0],["2012-01-20",6.5708,6.6209,6.504,6.5708,34900.0],["2012-01-23",6.5541,6.6793,6.4038,6.5958,35400.0],["2012-01-24",6.5457,6.6543,6.5207,6.5875,29800.0],["2012-01-25",6.5708,6.5958,6.5374,6.5708,68800.0],["2012-01-26",6.5958,6.8463,6.5624,6.7795,70500.0],["2012-01-27",6.7628,6.9632,6.7043,6.9465,54300.0],["2012-01-30",6.8713,6.8713,6.696,6.7878,35700.0],["2012-01-31",6.8463,6.888,6.7711,6.8212,74500.0],["2012-02-01",6.8463,7.0634,6.7544,7.0467,53300.0],["2012-02-02",7.2888,7.2888,6.8379,7.055,36800.0],["2012-02-03",7.1051,7.1051,7.055,7.0717,87400.0],["2012-02-06",7.0133,7.0467,6.7878,6.8713,66600.0],["2012-02-07",6.8379,7.0133,6.8296,6.9548,59500.0],["2012-02-08",6.9632,7.1802,6.9214,7.1635,39200.0],["2012-02-09",7.2053,7.2804,7.1636,7.2554,24700.0],["2012-02-10",7.1719,7.1969,7.0467,7.1469,30800.0],["2012-02-13",7.2303,7.2637,7.1802,7.247,38600.0],["2012-02-14",7.1802,7.1802,6.8546,7.03,27100.0],["2012-02-15",7.055,7.055,6.721,6.7878,38200.0],["2012-02-16",5.5104,5.8444,4.8592,4.9677,923900.0],["2012-02-17",5.093,5.1013,4.9176,4.9761,200900.0],["2012-02-21",4.9928,5.2099,4.8592,4.951,181200.0],["2012-02-22",4.926,5.0011,4.9093,4.926,74300.0],["2012-02-23",4.926,5.1264,4.8592,5.0763,150600.0],["2012-02-24",5.0429,5.1013,4.9844,4.9844,88600.0],["2012-02-27",4.926,4.926,4.7089,4.734,102900.0],["2012-02-28",4.7423,4.7423,4.5085,4.592,109700.0],["2012-02-29",4.6087,4.6338,4.3916,4.5503,141700.0],["2012-03-01",4.567,4.6254,4.5252,4.5586,61000.0],["2012-03-02",4.5503,4.5837,4.425,4.4334,63300.0],["2012-03-05",4.208,4.425,4.1829,4.3332,152100.0],["2012-03-06",4.2748,4.4835,4.1996,4.2414,82400.0],["2012-03-07",4.2748,4.3415,4.2581,4.2664,33900.0],["2012-03-08",4.2998,4.3332,4.208,4.2581,49400.0],["2012-03-09",4.233,4.3499,4.2163,4.3081,41600.0],["2012-03-12",4.2831,4.6254,4.2414,4.6087,157500.0],["2012-03-13",4.6254,4.9594,4.5336,4.9343,164400.0],["2012-03-14",4.8675,4.8675,4.4918,4.7757,183700.0],["2012-03-15",4.7924,4.8007,4.6171,4.6672,53500.0],["2012-03-16",4.6839,4.6839,4.5252,4.592,120800.0],["2012-03-19",4.5837,4.7256,4.4918,4.6421,69500.0],["2012-03-20",4.592,4.6171,4.4918,4.5503,102100.0],["2012-03-21",4.5419,4.5586,4.3582,4.3749,116200.0],["2012-03-22",4.3165,4.425,4.2831,4.3415,72400.0],["2012-03-23",4.3833,4.3833,4.2915,4.3081,56400.0],["2012-03-26",4.3415,4.5002,4.2998,4.5002,82900.0],["2012-03-27",4.4751,4.5085,4.4083,4.425,44300.0],["2012-03-28",4.4167,4.4334,4.3833,4.3916,60800.0],["2012-03-29",4.3749,4.4835,4.3749,4.4584,24700.0],["2012-03-30",4.4918,4.4918,4.3833,4.3833,46000.0],["2012-04-02",4.3833,4.5169,4.3833,4.5169,88400.0],["2012-04-03",4.4751,4.4918,4.3582,4.3916,81700.0],["2012-04-04",4.3332,4.4083,4.3332,4.3833,61600.0],["2012-04-05",4.3582,4.4334,4.3582,4.4,65300.0],["2012-04-09",4.3165,4.3415,4.2581,4.2831,52500.0],["2012-04-10",4.2915,4.2998,4.0911,4.0994,117100.0],["2012-04-11",4.1328,4.2163,4.066,4.1579,94800.0],["2012-04-12",4.1412,4.2998,4.0994,4.1579,72500.0],["2012-04-13",4.1495,4.1913,4.0577,4.0911,51600.0],["2012-04-16",4.0911,4.0911,4.0159,4.0243,127600.0],["2012-04-17",4.0577,4.1245,4.0076,4.0243,44400.0],["2012-04-18",4.0076,4.066,3.8656,3.9324,126300.0],["2012-04-19",3.9324,4.0076,3.7989,3.8072,92300.0],["2012-04-20",3.8656,3.8656,3.6402,3.6486,84900.0],["2012-04-23",3.5901,3.8406,3.5818,3.7154,139700.0],["2012-04-24",3.7154,3.7321,3.6319,3.6486,41600.0],["2012-04-25",3.682,3.7154,3.5985,3.6068,51000.0],["2012-04-26",3.6152,3.6736,3.5567,3.6319,109100.0],["2012-04-27",3.6569,3.7989,3.6152,3.707,134600.0],["2012-04-30",3.707,3.8072,3.707,3.7655,96000.0],["2012-05-01",3.7488,3.874,3.5818,3.6235,162500.0],["2012-05-02",3.6235,3.6903,3.5985,3.6736,115000.0],["2012-05-03",4.1746,4.1746,3.5901,3.6402,194600.0],["2012-05-04",3.6152,3.7404,3.5233,3.6653,149000.0],["2012-05-07",3.6569,3.9575,3.5985,3.9491,121000.0],["2012-05-08",3.9491,4.2163,3.8907,4.0827,266700.0],["2012-05-09",4.0243,4.1161,3.8907,3.899,157000.0],["2012-05-10",3.9241,3.9742,3.7905,3.9742,154300.0],["2012-05-11",3.9491,4.1913,3.9491,4.1746,77000.0],["2012-05-14",4.1245,4.1746,4.0326,4.0577,34500.0],["2012-05-15",4.0493,4.1161,3.9658,4.0493,45000.0],["2012-05-16",4.0493,4.0994,3.9909,4.0493,35600.0],["2012-05-17",4.041,4.066,3.9074,4.0493,151800.0],["2012-05-18",4.0326,4.066,3.874,3.8907,73900.0],["2012-05-21",3.9408,3.9658,3.682,3.8072,109800.0],["2012-05-22",3.8156,3.9909,3.8156,3.8907,78800.0],["2012-05-23",3.874,3.9408,3.7989,3.8907,46000.0],["2012-05-24",3.9157,3.9658,3.7404,3.8907,106000.0],["2012-05-25",3.8907,4.0493,3.8406,3.9742,56400.0],["2012-05-29",4.0159,4.0911,3.9491,4.0577,86400.0],["2012-05-30",4.0326,4.0326,3.8656,3.8907,41700.0],["2012-05-31",3.8823,3.8907,3.682,3.7905,134600.0],["2012-06-01",3.6903,3.7488,3.6152,3.6319,81500.0],["2012-06-04",3.6569,3.8072,3.6319,3.7822,59700.0],["2012-06-05",3.7404,3.8239,3.6653,3.7571,63700.0],["2012-06-06",3.7989,3.9074,3.7154,3.9074,52100.0],["2012-06-07",3.9575,4.0911,3.6319,3.6653,122100.0],["2012-06-08",3.6486,3.682,3.4816,3.5317,367000.0],["2012-06-11",3.5818,3.6319,3.4482,3.4482,125800.0],["2012-06-12",3.4899,3.6152,3.4482,3.515,127200.0],["2012-06-13",3.5233,3.5317,3.3814,3.4231,208500.0],["2012-06-14",3.3981,3.4315,3.3647,3.4064,290700.0],["2012-06-15",3.3981,3.4398,3.3647,3.4064,228000.0],["2012-06-18",3.3897,3.5484,3.3897,3.515,249100.0],["2012-06-19",3.5233,3.6736,3.5233,3.5484,212800.0],["2012-06-20",3.5567,3.7321,3.54,3.6319,375200.0],["2012-06-21",3.6319,3.7571,3.5818,3.6569,327300.0],["2012-06-22",3.707,3.899,3.707,3.8072,2217900.0],["2012-06-25",3.7655,3.9992,3.7237,3.9825,181000.0],["2012-06-26",3.9742,3.9825,3.9157,3.9491,108500.0],["2012-06-27",3.9658,4.041,3.9157,3.9909,64800.0],["2012-06-28",3.9324,4.0076,3.874,3.9825,55900.0],["2012-06-29",4.0159,4.0493,3.9074,3.9909,59600.0],["2012-07-02",3.9742,3.9909,3.8072,3.8823,71600.0],["2012-07-03",3.9157,3.9575,3.874,3.9074,14600.0],["2012-07-05",3.9324,3.9992,3.9324,3.9742,52400.0],["2012-07-06",3.9157,4.1161,3.9074,4.066,120300.0],["2012-07-09",4.0493,4.1996,4.0493,4.1579,106200.0],["2012-07-10",4.1829,4.1996,4.0577,4.0827,72100.0],["2012-07-11",4.0827,4.1412,3.9241,3.9241,82400.0],["2012-07-12",4.3749,4.3749,3.7655,3.8322,39600.0],["2012-07-13",3.8656,3.9825,3.8656,3.9575,42300.0],["2012-07-16",3.9408,4.0159,3.8573,3.9157,28800.0],["2012-07-17",3.9324,3.9575,3.7404,3.7905,59800.0],["2012-07-18",3.7905,3.8907,3.7905,3.8907,25200.0],["2012-07-19",3.9074,3.9074,3.7905,3.7989,17700.0],["2012-07-20",3.7989,3.8239,3.7404,3.7571,14400.0],["2012-07-23",3.7237,3.8406,3.6736,3.7822,23200.0],["2012-07-24",3.7655,3.7822,3.7321,3.7571,14800.0],["2012-07-25",3.7905,3.8239,3.6486,3.6486,62600.0],["2012-07-26",3.5901,3.899,3.54,3.8573,112800.0],["2012-07-27",3.8823,4.0076,3.7989,3.8239,61500.0],["2012-07-30",3.7738,3.8656,3.7571,3.8489,29900.0],["2012-07-31",3.8239,3.8823,3.7655,3.8823,29600.0],["2012-08-01",3.9324,3.9324,3.8072,3.8239,68300.0],["2012-08-02",3.8072,3.8322,3.7321,3.7321,39500.0],["2012-08-03",3.7655,3.8656,3.7237,3.7404,33200.0],["2012-08-06",3.7822,3.8239,3.5985,3.6152,55200.0],["2012-08-07",3.6653,3.7237,3.6569,3.6987,12800.0],["2012-08-08",3.6569,3.707,3.6569,3.6736,5800.0],["2012-08-09",3.6569,3.8072,3.6569,3.7404,16700.0],["2012-08-10",3.7655,3.8156,3.6235,3.7154,57900.0],["2012-08-13",3.707,3.7237,3.6152,3.6653,14200.0],["2012-08-14",3.6486,3.6903,3.6068,3.6235,38000.0],["2012-08-15",3.6319,3.6319,3.5901,3.5985,52200.0],["2012-08-16",3.6319,3.682,3.5985,3.6653,39600.0],["2012-08-17",3.6653,3.6903,3.6235,3.682,8600.0],["2012-08-20",3.6486,3.6486,3.5985,3.6068,30400.0],["2012-08-21",3.6319,3.6319,3.4983,3.5734,41500.0],["2012-08-22",3.54,3.5734,3.515,3.5651,19700.0],["2012-08-23",3.5317,3.5484,3.4649,3.4649,42800.0],["2012-08-24",3.4565,3.54,3.4565,3.5066,13900.0],["2012-08-27",3.54,3.54,3.4649,3.5066,16000.0],["2012-08-28",3.4899,3.5651,3.3897,3.4231,58100.0],["2012-08-29",3.4565,3.4899,3.4315,3.4899,32100.0],["2012-08-30",3.4983,3.5734,3.4565,3.515,22000.0],["2012-08-31",3.5484,3.6235,3.5066,3.5484,23100.0],["2012-09-04",3.5484,3.6903,3.4649,3.5484,16100.0],["2012-09-05",3.5651,3.5651,3.4649,3.515,15200.0],["2012-09-06",3.5567,3.5651,3.3063,3.3563,85200.0],["2012-09-07",3.4064,3.4983,3.4064,3.4649,18000.0],["2012-09-10",3.5317,3.5651,3.4649,3.4816,26100.0],["2012-09-11",3.4983,3.4983,3.4315,3.4398,29400.0],["2012-09-12",3.4983,3.6653,3.4565,3.4649,44300.0],["2012-09-13",3.4482,3.4816,3.4398,3.4565,10600.0],["2012-09-14",3.4983,3.4983,3.3897,3.4398,79300.0],["2012-09-17",3.4398,3.4983,3.3981,3.4231,18500.0],["2012-09-18",3.4231,3.5066,3.3981,3.3981,55600.0],["2012-09-19",3.3981,3.4315,3.3981,3.3981,27100.0],["2012-09-20",3.3981,3.4315,3.3397,3.3397,37000.0],["2012-09-21",3.3397,3.4231,3.3397,3.3814,36300.0],["2012-09-24",3.348,3.4816,3.323,3.348,200200.0],["2012-09-25",3.3647,3.3897,3.1894,3.2061,109700.0],["2012-09-26",3.2228,3.2979,3.2144,3.2228,31000.0],["2012-09-27",3.2478,3.323,3.1894,3.2144,71600.0],["2012-09-28",3.2311,3.2812,3.1977,3.2562,43100.0],["2012-10-01",3.2395,3.2812,3.1727,3.1894,154200.0],["2012-10-02",3.2228,3.2478,3.0892,3.1727,26200.0],["2012-10-03",3.1643,3.2061,3.0725,3.1894,250400.0],["2012-10-04",3.2311,3.2729,3.2144,3.2478,283700.0],["2012-10-05",3.2478,3.4398,3.2061,3.4398,108000.0],["2012-10-08",3.3814,3.5233,3.2812,3.4565,51200.0],["2012-10-09",3.4565,3.5233,3.4148,3.4649,49200.0],["2012-10-10",3.4732,3.4732,3.2478,3.3146,92900.0],["2012-10-11",3.3647,3.3647,3.2478,3.2729,57800.0],["2012-10-12",3.2562,3.373,3.2562,3.3647,55700.0],["2012-10-15",3.3814,3.5066,3.2562,3.4482,56200.0],["2012-10-16",3.4482,3.5985,3.4398,3.5734,49400.0],["2012-10-17",3.5567,3.5567,3.4899,3.4983,17900.0],["2012-10-18",3.4899,3.54,3.2562,3.2645,87400.0],["2012-10-19",3.2562,3.3814,3.2562,3.3814,91800.0],["2012-10-22",3.3814,3.5066,3.3814,3.4649,70800.0],["2012-10-23",3.4482,3.4482,3.3814,3.3814,46700.0],["2012-10-24",3.373,3.5651,3.3563,3.5233,134000.0],["2012-10-25",2.9973,3.0307,2.5882,2.7385,1218600.0],["2012-10-26",2.822,2.8721,2.7302,2.8053,153100.0],["2012-10-31",2.797,3.1643,2.797,2.9973,161300.0],["2012-11-01",2.9639,3.0558,2.8554,2.9222,130100.0],["2012-11-02",2.9639,3.0641,2.9556,2.9556,86000.0],["2012-11-05",2.9723,2.9973,2.8971,2.9222,69000.0],["2012-11-06",2.9472,3.156,2.9472,3.1309,209100.0],["2012-11-07",3.0975,3.1309,3.0057,3.0391,120100.0],["2012-11-08",3.0224,3.1476,3.0057,3.0474,93000.0],["2012-11-09",3.0641,3.2228,2.9806,3.1059,162900.0],["2012-11-12",3.1142,3.1142,3.0641,3.0641,93500.0],["2012-11-13",3.0725,3.2478,3.0725,3.156,68100.0],["2012-11-14",3.1727,3.1727,3.0224,3.0474,74300.0],["2012-11-15",3.0474,3.0641,2.989,3.0057,41100.0],["2012-11-16",2.989,3.0224,2.9472,2.989,64000.0],["2012-11-19",2.989,3.0558,2.9806,3.014,18300.0],["2012-11-20",2.989,3.0057,2.9556,2.9556,20800.0],["2012-11-21",2.9639,3.0641,2.9639,3.0558,21200.0],["2012-11-23",3.0474,3.0474,2.9723,2.9806,17400.0],["2012-11-26",2.9639,3.014,2.9305,2.9806,102600.0],["2012-11-27",2.9639,3.0641,2.9639,3.0474,34000.0],["2012-11-28",3.014,3.0474,2.989,3.0474,24000.0],["2012-11-29",3.0307,3.0641,2.989,3.0224,11500.0],["2012-11-30",2.9973,3.0391,2.9723,3.0391,27100.0],["2012-12-03",3.0057,3.0391,2.9639,2.9973,59700.0],["2012-12-04",3.0057,3.1226,3.0057,3.1226,24800.0],["2012-12-05",3.0975,3.1476,3.0975,3.1393,17900.0],["2012-12-06",3.156,3.156,3.0975,3.1309,15700.0],["2012-12-07",3.1393,3.3563,3.1142,3.3563,73500.0],["2012-12-10",3.3397,3.3397,3.2395,3.2729,29600.0],["2012-12-11",3.2562,3.3313,3.156,3.1894,39900.0],["2012-12-12",3.181,3.2729,3.1643,3.1643,18200.0],["2012-12-13",3.1476,3.1643,3.0892,3.156,54900.0],["2012-12-14",3.1476,3.2395,3.1309,3.1727,71200.0],["2012-12-17",3.1894,3.3146,3.181,3.2645,25600.0],["2012-12-18",3.2812,3.4482,3.2812,3.3397,67800.0],["2012-12-19",3.323,3.348,3.2228,3.348,24800.0],["2012-12-20",3.3397,3.4565,3.3397,3.3897,31300.0],["2012-12-21",3.3397,3.3814,3.2896,3.3397,59100.0],["2012-12-24",3.3397,3.3563,3.323,3.3397,46500.0],["2012-12-26",3.3397,3.3563,3.2812,3.3563,38600.0],["2012-12-27",3.3313,3.348,3.2896,3.2896,43900.0],["2012-12-28",3.2979,3.2979,3.2144,3.2645,19400.0],["2012-12-31",3.2311,3.3146,3.0892,3.1894,45700.0],["2013-01-02",3.3146,3.4148,3.2311,3.4064,76600.0],["2013-01-03",3.3647,3.3897,3.2979,3.3647,10400.0],["2013-01-04",3.3814,3.4649,3.3313,3.4398,32300.0],["2013-01-07",3.4565,3.54,3.348,3.54,36700.0],["2013-01-08",3.5066,3.5901,3.4482,3.5901,53600.0],["2013-01-09",3.5901,3.5901,3.5233,3.5317,8800.0],["2013-01-10",3.5734,3.6319,3.4732,3.5901,26200.0],["2013-01-11",3.5818,3.6235,3.5567,3.5985,16600.0],["2013-01-14",3.5901,3.6319,3.5734,3.6152,31400.0],["2013-01-15",3.5818,3.6987,3.5818,3.682,45400.0],["2013-01-16",3.6569,3.707,3.6068,3.6903,49900.0],["2013-01-17",3.707,3.7571,3.6486,3.7404,107700.0],["2013-01-18",3.7571,3.8907,3.7321,3.8489,90600.0],["2013-01-22",3.8573,4.0076,3.5484,3.6068,155100.0],["2013-01-23",3.6152,3.7154,3.5066,3.6653,77500.0],["2013-01-24",3.6319,3.8156,3.5901,3.6903,56200.0],["2013-01-25",3.7237,3.7488,3.5651,3.5985,35800.0],["2013-01-28",3.6402,3.6569,3.5233,3.5233,21600.0],["2013-01-29",3.515,3.5567,3.4398,3.4983,36300.0],["2013-01-30",3.4899,3.5567,3.3647,3.4064,39500.0],["2013-01-31",3.3814,3.4565,3.3814,3.4231,26800.0],["2013-02-01",3.3647,4.5002,3.3647,4.2163,485900.0],["2013-02-04",4.1746,4.2998,4.0076,4.0911,109300.0],["2013-02-05",4.1245,4.4501,4.1245,4.3165,83100.0],["2013-02-06",4.3165,4.3916,4.2664,4.3165,34000.0],["2013-02-07",4.2998,4.2998,4.1746,4.2163,50200.0],["2013-02-08",4.233,4.3332,4.2163,4.2664,33400.0],["2013-02-11",4.2664,4.2915,4.1996,4.2581,24300.0],["2013-02-12",4.2497,4.3415,4.2497,4.2664,9000.0],["2013-02-13",4.2497,4.3332,4.2414,4.2998,18900.0],["2013-02-14",4.2664,4.2664,3.899,4.0994,106200.0],["2013-02-15",4.0994,4.2163,4.0744,4.1746,52200.0],["2013-02-19",4.1495,4.2163,4.066,4.1078,114800.0],["2013-02-20",4.066,4.1245,3.9491,4.0577,53000.0],["2013-02-21",3.9992,4.1412,3.9825,4.0827,26000.0],["2013-02-22",4.1161,4.2247,4.0243,4.1913,77200.0],["2013-02-25",4.208,4.208,4.0577,4.1078,23100.0],["2013-02-26",4.1245,4.1245,4.041,4.0827,16400.0],["2013-02-27",4.0577,4.1495,4.0076,4.0827,35100.0],["2013-02-28",4.0744,4.1913,4.0493,4.1579,20200.0],["2013-03-01",4.0994,4.2497,4.0994,4.1829,13900.0],["2013-03-04",4.1913,4.2497,4.1245,4.2497,18700.0],["2013-03-05",4.2414,4.2414,4.1746,4.1746,12100.0],["2013-03-06",4.1996,4.1996,4.0911,4.1746,35300.0],["2013-03-07",4.1746,4.2664,4.1328,4.1996,17100.0],["2013-03-08",4.2247,4.2581,4.1078,4.2247,38500.0],["2013-03-11",4.1579,4.233,4.1579,4.233,31400.0],["2013-03-12",4.208,4.2831,4.1829,4.2831,14700.0],["2013-03-13",4.2414,4.2915,4.2163,4.2664,12700.0],["2013-03-14",4.2497,4.4167,4.2497,4.4083,42600.0],["2013-03-15",4.3833,4.5252,4.1328,4.1829,271100.0],["2013-03-18",4.1746,4.3499,4.1746,4.2414,11100.0],["2013-03-19",4.2414,4.2998,4.1829,4.2998,14000.0],["2013-03-20",4.3582,4.3833,4.3332,4.3666,9800.0],["2013-03-21",4.3248,4.4584,4.3165,4.425,9900.0],["2013-03-22",4.3916,4.5336,4.3499,4.5336,14500.0],["2013-03-25",4.4835,4.5503,4.4751,4.5085,7200.0],["2013-03-26",4.4668,4.5837,4.3916,4.567,20800.0],["2013-03-27",4.4751,4.5503,4.3248,4.3666,23800.0],["2013-03-28",4.3499,4.5002,4.3081,4.5002,8700.0],["2013-04-01",4.5085,4.5085,4.4334,4.4835,13800.0],["2013-04-02",4.4501,4.4668,4.3415,4.425,15000.0],["2013-04-03",4.3833,4.4417,4.3332,4.4334,20200.0],["2013-04-04",4.3749,4.3833,4.0911,4.2247,36000.0],["2013-04-05",4.1746,4.2915,4.1746,4.2163,30500.0],["2013-04-08",4.1746,4.2163,4.1746,4.2163,3700.0],["2013-04-09",4.1913,4.2998,4.1746,4.208,34400.0],["2013-04-10",4.2497,4.2581,4.1996,4.2247,4900.0],["2013-04-11",4.1913,4.2831,4.1746,4.1829,9800.0],["2013-04-12",4.208,4.208,4.1746,4.1996,3500.0],["2013-04-15",4.208,4.2497,4.1161,4.1746,11300.0],["2013-04-16",4.1746,4.2163,4.1579,4.1746,16700.0],["2013-04-17",4.1746,4.2163,4.1495,4.208,11600.0],["2013-04-18",4.1996,4.2247,4.1579,4.1746,18800.0],["2013-04-19",4.1746,4.2998,4.1746,4.2998,28400.0],["2013-04-22",4.3332,4.3666,4.2414,4.3666,22100.0],["2013-04-23",4.3833,4.3833,4.2831,4.3582,5100.0],["2013-04-24",4.3833,4.3833,4.2664,4.3248,14200.0],["2013-04-25",4.3165,4.3415,4.2998,4.3332,2100.0],["2013-04-26",4.2915,4.3833,4.2915,4.3499,8300.0],["2013-04-29",4.3332,4.3666,4.1996,4.2998,8200.0],["2013-04-30",4.3582,4.3833,4.233,4.233,14200.0],["2013-05-01",4.3081,4.3499,4.1829,4.2163,19200.0],["2013-05-02",5.0095,5.6357,4.8091,5.619,267000.0],["2013-05-03",5.6357,5.7609,5.2683,5.3852,110900.0],["2013-05-06",5.3518,5.3852,5.2015,5.3852,42700.0],["2013-05-07",5.4269,5.4353,5.2015,5.3518,67500.0],["2013-05-08",5.31,5.4436,5.2182,5.4186,51800.0],["2013-05-09",5.4186,5.7442,5.31,5.7442,48500.0],["2013-05-10",5.7442,5.8444,5.7025,5.836,146000.0],["2013-05-13",5.7692,5.9279,5.6941,5.6941,97900.0],["2013-05-14",5.7025,5.8444,5.7025,5.7192,82900.0],["2013-05-15",5.6941,5.8026,5.6607,5.7192,33000.0],["2013-05-16",5.6691,5.6774,5.5689,5.5689,76100.0],["2013-05-17",5.5605,5.619,5.4854,5.5939,20000.0],["2013-05-20",5.619,5.6691,5.4854,5.5355,36800.0],["2013-05-21",5.5689,5.5689,5.4269,5.5271,20400.0],["2013-05-22",5.5104,5.5522,5.452,5.5355,42800.0],["2013-05-23",5.4854,5.6607,5.477,5.4854,23100.0],["2013-05-24",5.4854,5.5605,5.477,5.5104,25700.0],["2013-05-28",5.5605,5.7108,5.4937,5.644,129700.0],["2013-05-29",5.6524,5.6524,5.4186,5.4854,25800.0],["2013-05-30",5.5271,5.6774,5.4937,5.6023,44400.0],["2013-05-31",5.6106,5.6106,5.4436,5.4436,18800.0],["2013-06-03",5.4269,5.5522,5.4269,5.477,33400.0],["2013-06-04",5.5355,5.6691,5.4102,5.4353,62800.0],["2013-06-05",5.3768,5.4353,5.093,5.1598,72900.0],["2013-06-06",5.1681,5.2349,5.0345,5.1514,42700.0],["2013-06-07",5.2182,5.2433,5.0846,5.2182,73600.0],["2013-06-10",5.2433,5.5772,5.2433,5.4436,43100.0],["2013-06-11",5.3768,5.4353,5.2182,5.2683,57500.0],["2013-06-12",5.3267,5.3852,5.2766,5.3017,13300.0],["2013-06-13",5.2683,5.2766,5.1264,5.2099,46500.0],["2013-06-14",5.2015,5.26,5.1347,5.1347,44200.0],["2013-06-17",5.1598,5.285,5.0429,5.0846,28700.0],["2013-06-18",5.093,5.2182,5.093,5.1264,23200.0],["2013-06-19",5.1431,5.3852,5.1431,5.2516,46200.0],["2013-06-20",5.2599,5.2599,5.1765,5.2349,22300.0],["2013-06-21",5.26,5.2683,5.2266,5.2433,35500.0],["2013-06-24",5.2015,5.2516,5.1431,5.1765,58800.0],["2013-06-25",5.1932,5.3267,5.1598,5.2266,30000.0],["2013-06-26",5.2182,5.3685,5.2182,5.2766,24200.0],["2013-06-27",5.2433,5.5689,5.2433,5.4269,105400.0],["2013-06-28",5.1097,5.3434,5.0679,5.0679,80800.0],["2013-07-01",5.1431,5.2516,5.0846,5.1681,26300.0],["2013-07-02",5.1264,5.1347,5.0679,5.1013,15400.0],["2013-07-03",5.0846,5.1264,5.0679,5.0846,4400.0],["2013-07-05",5.1347,5.2266,5.0763,5.1932,25800.0],["2013-07-08",5.2182,5.2516,5.118,5.2182,36100.0],["2013-07-09",5.2182,5.3017,5.1514,5.2516,31100.0],["2013-07-10",5.2349,5.3267,5.2266,5.2683,7000.0],["2013-07-11",5.3267,5.3267,5.1598,5.2683,28100.0],["2013-07-12",5.2516,5.5104,5.2516,5.5104,39300.0],["2013-07-15",5.6106,5.6607,5.4854,5.5355,26600.0],["2013-07-16",5.4854,5.5522,5.3935,5.5522,25800.0],["2013-07-17",5.5522,5.5522,5.4603,5.5522,21100.0],["2013-07-18",5.5188,5.8444,5.5104,5.7025,72100.0],["2013-07-19",5.7525,5.8444,5.7275,5.811,21800.0],["2013-07-22",5.7859,5.8444,5.6273,5.7859,23000.0],["2013-07-23",5.7776,5.8193,5.7192,5.7943,17100.0],["2013-07-24",5.7776,5.8193,5.6357,5.7025,21900.0],["2013-07-25",5.644,5.9696,5.5271,5.7609,122900.0],["2013-07-26",5.7609,5.9112,5.7609,5.8193,79100.0],["2013-07-29",5.8277,5.8694,5.7609,5.811,46900.0],["2013-07-30",5.8611,5.9112,5.8611,5.9112,35600.0],["2013-07-31",5.9529,5.9696,5.811,5.9362,54000.0],["2013-08-01",5.9195,6.1366,5.9195,6.1199,30400.0],["2013-08-02",6.0949,6.1116,5.9863,6.0448,21700.0],["2013-08-05",5.978,6.0865,5.9195,5.9446,21800.0],["2013-08-06",5.9446,6.1032,5.9446,6.0197,11600.0],["2013-08-07",6.0448,6.0448,5.7192,5.7943,21200.0],["2013-08-08",5.8527,5.8861,5.7776,5.7943,24200.0],["2013-08-09",5.7442,5.8026,5.6774,5.7859,11000.0],["2013-08-12",5.7859,5.8861,5.7692,5.8527,49800.0],["2013-08-13",5.9362,6.17,5.9362,6.1283,69800.0],["2013-08-14",6.1199,6.1199,5.9446,6.0114,45200.0],["2013-08-15",6.0197,6.0197,5.8277,5.8527,102000.0],["2013-08-16",5.8193,5.9446,5.7692,5.8611,17000.0],["2013-08-19",5.8444,5.8694,5.6858,5.6858,20200.0],["2013-08-20",5.7025,5.8694,5.644,5.8026,14900.0],["2013-08-21",5.811,5.8778,5.7859,5.8026,8600.0],["2013-08-22",5.8945,6.0114,5.8193,5.9195,10300.0],["2013-08-23",5.9028,5.9613,5.7609,5.9362,7500.0],["2013-08-26",5.8778,5.9947,5.8527,5.9279,13400.0],["2013-08-27",5.9279,5.9446,5.7275,5.8527,12400.0],["2013-08-28",5.8694,5.8778,5.7776,5.8444,15500.0],["2013-08-29",5.8444,6.0114,5.8444,5.8861,87200.0],["2013-08-30",5.9529,6.0197,5.9028,6.0197,19900.0],["2013-09-03",5.9613,5.9863,5.8444,5.9195,39800.0],["2013-09-04",5.9279,5.9613,5.7442,5.9446,176500.0],["2013-09-05",5.9362,5.9529,5.8861,5.9529,17400.0],["2013-09-06",5.978,5.9947,5.9279,5.9947,8100.0],["2013-09-09",5.9529,5.9696,5.8444,5.9696,112400.0],["2013-09-10",6.003,6.0865,5.9696,6.0448,18300.0],["2013-09-11",6.0531,6.0531,5.9529,6.003,4800.0],["2013-09-12",6.0197,6.0782,5.9446,5.9863,19400.0],["2013-09-13",6.003,6.0114,5.9112,5.9863,18000.0],["2013-09-16",6.0281,6.17,6.0197,6.0782,23600.0],["2013-09-17",6.0949,6.0949,5.9195,5.9362,80100.0],["2013-09-18",5.8778,5.9362,5.8277,5.9112,112400.0],["2013-09-19",5.8778,5.9613,5.8444,5.8945,22200.0],["2013-09-20",5.9195,5.9696,5.8444,5.8861,9500.0],["2013-09-23",5.8861,5.8861,5.8444,5.8527,4800.0],["2013-09-24",5.8861,5.9947,5.8861,5.9195,21600.0],["2013-09-25",5.8861,5.9195,5.8861,5.8945,16900.0],["2013-09-26",5.9195,5.9195,5.8861,5.8945,9200.0],["2013-09-27",5.8861,5.8945,5.8444,5.8694,7300.0],["2013-09-30",5.8444,5.8778,5.8193,5.8277,14300.0],["2013-10-01",5.8527,5.8778,5.836,5.836,19500.0],["2013-10-02",5.8444,6.1533,5.8277,6.0531,23100.0],["2013-10-03",6.003,6.2618,5.8694,5.9195,16200.0],["2013-10-04",5.9529,6.0448,5.9279,5.978,10800.0],["2013-10-07",5.978,6.0114,5.8444,5.8444,27300.0],["2013-10-08",5.8527,5.9028,5.8277,5.8527,63400.0],["2013-10-09",5.8527,5.8778,5.836,5.8527,26100.0],["2013-10-10",5.8861,6.0114,5.8444,5.8611,16800.0],["2013-10-11",5.8611,6.0114,5.8611,5.9613,8000.0],["2013-10-14",5.9362,5.9529,5.8444,5.9529,12000.0],["2013-10-15",5.9529,5.9696,5.8527,5.8778,11200.0],["2013-10-16",5.9279,5.9279,5.8444,5.8861,23400.0],["2013-10-17",5.8694,6.0114,5.8444,5.9613,18700.0],["2013-10-18",5.9696,6.0114,5.9696,5.9947,16800.0],["2013-10-21",5.9613,5.9696,5.8444,5.9028,8600.0],["2013-10-22",5.9195,6.0114,5.8444,5.9362,39200.0],["2013-10-23",5.9279,5.9863,5.9028,5.9446,46100.0],["2013-10-24",5.9696,6.6793,5.9529,6.6042,99900.0],["2013-10-25",6.5958,6.6793,6.4288,6.504,26500.0],["2013-10-28",6.4539,6.504,6.2618,6.337,41800.0],["2013-10-29",6.2952,6.5207,6.2618,6.5207,12200.0],["2013-10-30",6.4789,6.5457,6.3453,6.4288,15800.0],["2013-10-31",6.2034,6.5958,6.2034,6.5624,108900.0],["2013-11-01",6.5541,6.7628,6.4873,6.4873,84400.0],["2013-11-04",6.5624,6.9298,6.5207,6.9214,91600.0],["2013-11-05",6.9298,7.1469,6.9298,7.1302,122400.0],["2013-11-06",7.0968,7.1218,7.055,7.0968,50200.0],["2013-11-07",7.0968,7.1469,6.9632,6.9799,30500.0],["2013-11-08",6.9882,7.03,6.9381,7.0133,8700.0],["2013-11-11",7.0133,7.5309,7.0133,7.5142,96100.0],["2013-11-12",7.5142,7.5727,7.2136,7.2888,28600.0],["2013-11-13",7.3055,8.132,7.3055,8.132,149600.0],["2013-11-14",8.1404,8.6413,7.7229,8.4744,250800.0],["2013-11-15",8.5161,8.5161,7.9901,8.0653,97000.0],["2013-11-18",8.0736,8.1404,7.8816,7.8899,32100.0],["2013-11-19",7.9066,7.9066,7.2554,7.5142,106200.0],["2013-11-20",7.5142,7.6311,7.2888,7.3806,99800.0],["2013-11-21",7.4224,8.1821,7.414,8.0987,82900.0],["2013-11-22",8.0903,8.1988,7.7146,8.0736,80200.0],["2013-11-25",8.1654,8.3408,8.0402,8.1988,26600.0],["2013-11-26",8.1905,8.274,7.9066,7.9484,27200.0],["2013-11-27",7.94,8.0152,7.5977,7.6395,37500.0],["2013-11-29",7.5977,7.9734,7.5977,7.7396,20700.0],["2013-12-02",7.6812,7.7229,7.4391,7.4892,27900.0],["2013-12-03",7.4474,7.4892,7.2721,7.389,16200.0],["2013-12-04",7.3138,7.4307,7.1886,7.3389,37000.0],["2013-12-05",7.3055,7.5142,7.3055,7.4474,31800.0],["2013-12-06",7.5142,7.5142,7.2637,7.2637,14700.0],["2013-12-09",7.2637,7.3472,6.9966,7.1218,39700.0],["2013-12-10",7.0801,7.1802,6.7878,6.9882,30000.0],["2013-12-11",6.888,7.0049,6.7878,6.8212,25500.0],["2013-12-12",6.8045,6.8045,6.5207,6.6459,43900.0],["2013-12-13",6.5624,6.6543,6.4706,6.4956,61200.0],["2013-12-16",6.4706,6.4706,6.3871,6.3954,17000.0],["2013-12-17",6.3119,6.362,6.145,6.3036,47900.0],["2013-12-18",6.2702,6.5374,6.2618,6.4372,61100.0],["2013-12-19",6.4873,6.529,6.3203,6.3203,13500.0],["2013-12-20",6.2952,6.5123,6.2952,6.4622,40200.0],["2013-12-23",6.4706,6.5958,6.4372,6.5958,15900.0],["2013-12-24",6.504,6.5457,6.4789,6.5123,6600.0],["2013-12-26",6.529,6.5457,6.2702,6.3537,20000.0],["2013-12-27",6.3286,6.4789,6.3286,6.4622,18300.0],["2013-12-30",6.4372,6.4789,6.3036,6.362,19900.0],["2013-12-31",6.362,6.3871,6.2785,6.3036,23400.0],["2014-01-02",6.337,6.5374,6.337,6.4372,23600.0],["2014-01-03",6.4121,6.4956,6.2451,6.3704,52800.0],["2014-01-06",6.3453,6.4956,6.2785,6.362,18000.0],["2014-01-07",6.4121,6.4372,6.2618,6.3286,26400.0],["2014-01-08",6.2869,6.3537,6.2618,6.2618,43300.0],["2014-01-09",6.3537,6.4372,6.3036,6.4038,81200.0],["2014-01-10",6.4121,6.5958,6.3871,6.5457,24000.0],["2014-01-13",6.4706,6.4706,6.1951,6.2785,35000.0],["2014-01-14",6.1784,7.2554,6.0949,7.0884,164600.0],["2014-01-15",7.0968,7.5059,7.0884,7.3472,82300.0],["2014-01-16",7.3472,7.3472,6.7377,7.1802,259200.0],["2014-01-17",7.1469,7.1969,7.0216,7.055,9800.0],["2014-01-21",7.055,7.3556,6.9465,7.055,38300.0],["2014-01-22",7.055,7.1302,6.9799,7.0467,17000.0],["2014-01-23",7.0049,7.0717,6.9548,6.9966,18500.0],["2014-01-24",6.8964,6.9715,6.8463,6.9131,15600.0],["2014-01-27",6.9131,7.0383,6.8546,7.0133,15400.0],["2014-01-28",7.0049,7.1802,7.0049,7.0133,19600.0],["2014-01-29",6.9465,7.0884,6.9465,7.055,17300.0],["2014-01-30",7.1302,7.3389,6.9632,7.1218,37600.0],["2014-01-31",6.9966,7.3639,6.8212,7.2888,23300.0],["2014-02-03",7.2637,7.4057,7.1135,7.1302,62100.0],["2014-02-04",7.222,7.4307,7.222,7.3472,23700.0],["2014-02-05",7.3389,7.4725,7.2637,7.3556,26000.0],["2014-02-06",7.3222,7.4641,7.2637,7.4307,19500.0],["2014-02-07",7.3138,7.4725,7.3138,7.4558,17900.0],["2014-02-10",7.4725,7.4725,7.3639,7.4558,11600.0],["2014-02-11",7.4641,7.5977,7.4224,7.4975,40600.0],["2014-02-12",7.4892,7.6812,7.4391,7.6395,116400.0],["2014-02-13",7.556,7.5727,7.3138,7.556,44600.0],["2014-02-14",7.5309,7.5309,7.2303,7.3222,42900.0],["2014-02-18",7.3138,7.3138,7.1135,7.2554,22600.0],["2014-02-19",7.1969,7.2971,7.055,7.1135,95900.0],["2014-02-20",7.1385,7.2136,6.8379,6.888,60500.0],["2014-02-21",6.888,7.0968,6.7711,6.888,30200.0],["2014-02-24",6.9715,7.0634,6.5875,6.7878,144000.0],["2014-02-25",6.8212,6.8463,6.4956,6.5123,252800.0],["2014-02-26",6.5791,6.6877,6.5791,6.6793,47700.0],["2014-02-27",6.6376,6.6877,6.5708,6.6209,34800.0],["2014-02-28",6.6376,6.6793,6.4372,6.4622,78800.0],["2014-03-03",6.4706,6.5457,6.3871,6.4121,169600.0],["2014-03-04",6.4288,6.6793,6.4121,6.6793,340100.0],["2014-03-05",6.7043,7.5393,6.7043,7.4892,100700.0],["2014-03-06",7.5142,7.5142,7.3222,7.4307,58100.0],["2014-03-07",7.5059,7.5142,7.414,7.4975,39800.0],["2014-03-10",7.4892,7.6979,7.3973,7.5894,56700.0],["2014-03-11",7.5894,7.6061,7.5226,7.5977,24500.0],["2014-03-12",7.5977,7.7146,7.5059,7.6061,49100.0],["2014-03-13",7.6061,7.7062,7.4975,7.6812,62900.0],["2014-03-14",7.6478,7.6979,7.556,7.6061,50000.0],["2014-03-17",7.6228,7.7313,7.6061,7.6979,34600.0],["2014-03-18",7.7229,7.9233,7.6979,7.8732,55400.0],["2014-03-19",7.8565,7.8565,7.6812,7.7146,20000.0],["2014-03-20",7.6812,7.7981,7.6144,7.7313,38400.0],["2014-03-21",7.748,7.748,7.5643,7.5643,216000.0],["2014-03-24",7.5643,7.7647,7.5643,7.6478,58700.0],["2014-03-25",7.6645,7.7814,7.5894,7.6812,43100.0],["2014-03-26",7.6979,7.6979,7.4641,7.5226,46300.0],["2014-03-27",7.4975,7.5226,7.4057,7.5142,36400.0],["2014-03-28",7.5309,7.8231,7.5309,7.6812,32100.0],["2014-03-31",8.0152,8.1654,7.7981,8.0402,67400.0],["2014-04-01",8.0987,8.7582,7.9734,8.7582,203600.0],["2014-04-02",8.7916,9.184,8.7165,9.0755,172300.0],["2014-04-03",9.0671,9.1757,9.0004,9.0922,104800.0],["2014-04-04",9.184,9.184,9.0588,9.1256,72700.0],["2014-04-07",9.0588,9.0839,8.8083,9.0505,85500.0],["2014-04-08",9.0254,9.3009,8.9336,9.1423,77700.0],["2014-04-09",9.1924,9.2174,8.992,9.1506,128100.0],["2014-04-10",9.159,9.3677,9.0254,9.3093,160000.0],["2014-04-11",9.1924,9.4679,8.9252,9.3009,160300.0],["2014-04-14",9.3427,9.4262,9.184,9.3761,106600.0],["2014-04-15",9.3427,9.4178,9.1339,9.351,95500.0],["2014-04-16",9.3928,9.3928,9.2007,9.351,51200.0],["2014-04-17",9.3009,9.9271,9.0505,9.8019,81500.0],["2014-04-21",9.8102,10.2694,9.6683,9.9605,135700.0],["2014-04-22",10.0523,10.0857,9.9021,9.9605,108400.0],["2014-04-23",9.9355,9.9856,9.9104,9.9104,47500.0],["2014-04-24",9.9188,9.9605,9.8102,9.9605,49600.0],["2014-04-25",9.9021,9.9772,9.852,9.9605,73100.0],["2014-04-28",9.9355,10.0774,9.6683,9.7601,131500.0],["2014-04-29",9.8186,9.9772,9.5514,9.8019,82800.0],["2014-04-30",9.7685,9.7685,9.0922,9.3677,142600.0],["2014-05-01",9.8102,11.5301,9.8102,11.3799,740600.0],["2014-05-02",11.3966,11.6053,10.9457,11.1127,522500.0],["2014-05-05",11.1127,11.7305,11.1127,11.647,372500.0],["2014-05-06",11.647,11.647,11.1795,11.48,411500.0],["2014-05-07",11.3966,11.4717,11.2964,11.3966,162300.0],["2014-05-08",11.4049,11.4717,11.096,11.455,165600.0],["2014-05-09",11.3548,11.6053,11.3214,11.5218,200800.0],["2014-05-12",11.6053,11.8892,11.3548,11.5134,284300.0],["2014-05-13",11.5552,11.8391,11.3882,11.4717,161500.0],["2014-05-14",11.43,11.4967,11.2546,11.3882,80800.0],["2014-05-15",11.3966,11.4216,10.9874,11.1461,100700.0],["2014-05-16",11.1795,11.2797,10.8622,11.2463,121200.0],["2014-05-19",11.3548,11.4717,11.3047,11.3465,103600.0],["2014-05-20",11.3632,11.4634,11.0876,11.263,69400.0],["2014-05-21",11.3214,11.5468,11.2212,11.4634,109100.0],["2014-05-22",11.5301,11.789,11.3799,11.7305,135500.0],["2014-05-23",11.8558,12.3818,11.789,11.9893,152900.0],["2014-05-27",12.1062,12.173,11.8725,11.9309,285100.0],["2014-05-28",11.9393,12.0144,11.647,11.7138,135100.0],["2014-05-29",11.7138,11.789,11.3381,11.5969,207400.0],["2014-05-30",11.6136,11.7472,11.5886,11.7389,167500.0],["2014-06-02",11.7389,12.148,11.7055,11.9226,234200.0],["2014-06-03",11.814,11.8975,11.6804,11.8808,164200.0],["2014-06-04",11.8307,11.9726,11.5218,11.6804,133700.0],["2014-06-05",12.0561,12.173,11.814,12.006,254600.0],["2014-06-06",12.006,12.8827,11.9893,12.7408,263300.0],["2014-06-09",12.6072,12.6573,12.2398,12.34,188200.0],["2014-06-10",12.3734,12.5905,12.2064,12.5237,197500.0],["2014-06-11",12.5404,12.6573,12.2315,12.315,290300.0],["2014-06-12",12.2732,12.3651,12.0311,12.0478,89100.0],["2014-06-13",12.0979,12.1229,11.814,12.0144,75100.0],["2014-06-16",11.9726,12.148,11.622,11.789,187300.0],["2014-06-17",11.789,11.8975,11.7472,11.8224,80700.0],["2014-06-18",11.8558,11.9226,11.7138,11.8808,87800.0],["2014-06-19",11.8975,11.8975,11.3131,11.5886,181600.0],["2014-06-20",11.5886,11.5969,11.1795,11.3381,182300.0],["2014-06-23",11.2546,11.5969,11.1711,11.2129,158200.0],["2014-06-24",11.2212,11.2212,10.7453,10.9541,204900.0],["2014-06-25",10.904,11.3548,10.904,11.1795,168300.0],["2014-06-26",11.1544,11.3298,11.0459,11.2045,118600.0],["2014-06-27",11.2045,11.3131,10.4281,10.4698,1355300.0],["2014-06-30",10.4949,11.1795,10.2026,11.1544,367600.0],["2014-07-01",11.2045,11.5385,11.0542,11.4467,178800.0],["2014-07-02",11.4884,11.5969,11.1377,11.1544,141200.0],["2014-07-03",11.1878,11.3632,11.1127,11.2296,37700.0],["2014-07-07",11.1795,11.2212,10.403,10.5032,150000.0],["2014-07-08",10.4615,10.5867,10.3112,10.5282,89800.0],["2014-07-09",10.5783,10.6535,10.3195,10.3529,68500.0],["2014-07-10",10.1859,10.3529,10.0273,10.1024,94300.0],["2014-07-11",10.0941,10.236,9.9689,10.1859,85900.0],["2014-07-14",10.236,10.3446,10.1024,10.3195,94200.0],["2014-07-15",10.3195,10.3446,9.9355,10.0357,65300.0],["2014-07-16",10.0857,10.1191,9.9689,10.0523,75700.0],["2014-07-17",9.9188,10.0941,9.9188,9.9939,160100.0],["2014-07-18",9.9856,10.1442,9.9355,10.1275,72100.0],["2014-07-21",10.1191,10.1525,9.9104,10.0357,97200.0],["2014-07-22",10.0523,10.3446,9.9188,10.1609,133700.0],["2014-07-23",10.1609,10.4698,10.0356,10.3696,170800.0],["2014-07-24",9.5347,10.2527,9.1339,9.2174,517700.0],["2014-07-25",9.1673,9.1673,8.7582,8.7916,344800.0],["2014-07-28",8.7666,8.8417,8.4076,8.7332,435900.0],["2014-07-29",8.7415,8.8083,8.6246,8.7332,149400.0],["2014-07-30",8.7833,8.8835,8.7248,8.8668,125600.0],["2014-07-31",8.7833,8.8083,8.6163,8.8083,145300.0],["2014-08-01",8.7916,8.8668,8.7248,8.7582,123400.0],["2014-08-04",9.2842,9.4262,8.8584,9.1673,191800.0],["2014-08-05",9.1089,9.8186,9.1005,9.518,212900.0],["2014-08-06",9.493,9.5764,9.4345,9.5514,115200.0],["2014-08-07",9.5681,9.5681,9.1757,9.2341,91200.0],["2014-08-08",9.2675,9.4512,9.2007,9.4345,62700.0],["2014-08-11",9.4345,9.7518,9.2508,9.5347,137100.0],["2014-08-12",9.5264,9.5681,9.3761,9.5431,57000.0],["2014-08-13",9.5431,9.6766,9.3928,9.5264,64300.0],["2014-08-14",9.518,9.518,9.2425,9.2759,52900.0],["2014-08-15",9.3343,9.3343,9.0004,9.0254,80500.0],["2014-08-18",9.1172,9.2842,9.0254,9.184,188700.0],["2014-08-19",9.2592,9.8436,9.2174,9.5931,142200.0],["2014-08-20",9.5431,9.8019,9.4512,9.7685,70800.0],["2014-08-21",9.7434,10.4865,9.5681,10.3696,170700.0],["2014-08-22",10.4114,10.6785,10.2026,10.57,176400.0],["2014-08-25",10.6034,11.2713,10.5199,11.0709,411400.0],["2014-08-26",11.1461,11.3715,10.9958,11.3131,209600.0],["2014-08-27",11.3131,11.3298,11.0876,11.263,104900.0],["2014-08-28",11.1878,11.3632,10.9708,11.0041,167400.0],["2014-08-29",10.9958,10.9958,10.5783,10.8873,119700.0],["2014-09-02",10.9123,10.9123,10.5533,10.6284,133200.0],["2014-09-03",10.6451,11.2129,10.6451,11.1711,154300.0],["2014-09-04",11.2129,11.5051,11.0876,11.263,203500.0],["2014-09-05",11.2129,11.9309,11.1711,11.8892,167800.0],["2014-09-08",11.9059,12.1313,11.5134,11.6136,124700.0],["2014-09-09",11.5802,11.647,11.0626,11.1043,123700.0],["2014-09-10",11.0793,11.2296,10.6785,10.8038,128400.0],["2014-09-11",10.6952,11.0375,10.6952,10.9374,74900.0],["2014-09-12",10.929,11.0709,10.6952,10.8622,204000.0],["2014-09-15",10.9123,10.9123,10.5032,10.5533,75600.0],["2014-09-16",10.4531,11.0709,10.4531,11.0709,116000.0],["2014-09-17",11.0292,11.096,10.9624,11.0375,117900.0],["2014-09-18",11.0626,11.1294,10.8539,11.0542,78100.0],["2014-09-19",11.0709,11.2296,11.0208,11.2045,89500.0],["2014-09-22",11.1544,11.1878,10.8789,11.0208,91300.0],["2014-09-23",11.0125,11.0709,10.7787,10.8455,36800.0],["2014-09-24",10.8372,11.3131,10.7286,11.2212,35800.0],["2014-09-25",11.1795,11.1795,10.8121,10.8873,76400.0],["2014-09-26",10.8956,11.3298,10.8789,11.1043,130500.0],["2014-09-29",11.0041,11.1294,10.8205,11.0542,84200.0],["2014-09-30",11.0292,11.1878,10.904,10.9207,96600.0],["2014-10-01",10.929,10.9958,10.6952,10.8622,82800.0],["2014-10-02",10.8622,11.1878,10.6368,11.0125,61200.0],["2014-10-03",11.1043,11.3548,10.9958,11.0626,108500.0],["2014-10-06",11.1377,11.1461,10.7537,10.8121,97900.0],["2014-10-07",10.7537,10.8539,10.57,10.6117,57000.0],["2014-10-08",10.6201,10.8956,10.3863,10.8622,84000.0],["2014-10-09",10.8622,10.8622,10.3613,10.4531,80700.0],["2014-10-10",10.2694,10.5616,10.1609,10.2861,52700.0],["2014-10-13",10.2945,10.57,10.1692,10.1692,79200.0],["2014-10-14",10.2611,10.6535,10.2193,10.57,77600.0],["2014-10-15",10.4531,10.8372,10.211,10.8038,107800.0],["2014-10-16",10.6034,11.6637,10.5199,11.5385,173400.0],["2014-10-17",11.6554,11.6888,11.1043,11.3381,126000.0],["2014-10-20",11.288,11.3966,11.0459,11.1043,104500.0],["2014-10-21",11.2045,11.3047,11.121,11.288,100500.0],["2014-10-22",11.3381,11.4383,10.5533,10.6368,278200.0],["2014-10-23",12.4736,13.3586,12.2231,12.5237,871500.0],["2014-10-24",12.6489,13.1749,12.5738,12.9328,325100.0],["2014-10-27",12.9244,13.918,12.9077,13.8178,452000.0],["2014-10-28",14.2186,14.277,13.6759,14.0933,370000.0],["2014-10-29",14.11,14.4774,13.8596,14.4022,373700.0],["2014-10-30",14.4022,14.4022,14.0683,14.1017,242800.0],["2014-10-31",14.469,14.469,14.0683,14.1518,338800.0],["2014-11-03",14.2019,14.8531,14.11,14.7696,213800.0],["2014-11-04",14.7195,14.9282,14.6277,14.8531,145500.0],["2014-11-05",15.0952,15.6463,14.9867,15.2956,447500.0],["2014-11-06",15.2956,15.7131,15.1203,15.354,339600.0],["2014-11-07",15.3373,15.3874,14.7863,14.8447,206800.0],["2014-11-10",14.8197,15.1954,14.7028,15.0284,136000.0],["2014-11-11",15.0284,15.4709,15.0284,15.3791,225100.0],["2014-11-12",15.3123,15.3206,14.5108,15.2205,242900.0],["2014-11-13",15.2706,15.3791,15.0034,15.2706,210500.0],["2014-11-14",15.3206,15.5544,15.0618,15.5377,223800.0],["2014-11-17",15.4208,16.0721,15.4041,15.7631,222500.0],["2014-11-18",15.7465,15.9385,15.6463,15.6463,176800.0],["2014-11-19",15.5544,15.6379,14.6861,14.9533,298800.0],["2014-11-20",14.9366,15.4876,14.9366,15.3123,232100.0],["2014-11-21",15.4793,15.4793,14.9533,14.9783,160000.0],["2014-11-24",15.0034,15.8466,14.995,15.6964,355500.0],["2014-11-25",15.855,17.3912,15.7548,17.099,671900.0],["2014-11-26",17.0656,17.4998,16.8151,16.8318,212800.0],["2014-11-28",16.8318,17.4664,16.8318,17.1825,110000.0],["2014-12-01",17.1825,17.2743,16.6565,17.1074,223200.0],["2014-12-02",17.1241,17.2994,16.3309,16.5229,276700.0],["2014-12-03",16.5229,16.932,16.5229,16.5981,303100.0],["2014-12-04",16.5981,16.9988,16.5313,16.8986,153300.0],["2014-12-05",16.8652,17.2409,16.765,16.9237,127500.0],["2014-12-08",16.9153,17.074,16.5396,16.6983,183600.0],["2014-12-09",16.4227,16.7734,15.9385,16.715,284500.0],["2014-12-10",16.6732,17.2493,16.6732,16.8151,248100.0],["2014-12-11",16.8736,17.7168,16.8736,17.266,246400.0],["2014-12-12",17.1157,17.7085,16.7984,17.1742,228200.0],["2014-12-15",17.2242,17.5833,16.9153,17.0155,129700.0],["2014-12-16",16.8903,17.2576,16.5981,16.6482,160400.0],["2014-12-17",16.6482,16.9988,16.6148,16.9153,229900.0],["2014-12-18",17.1157,17.1408,16.3476,16.5313,252200.0],["2014-12-19",16.548,16.5814,15.5795,15.6546,272100.0],["2014-12-22",15.6546,16.0303,15.3457,15.9969,175400.0],["2014-12-23",16.0136,16.406,15.9134,15.9468,116000.0],["2014-12-24",16.0637,16.3726,15.9886,16.1556,57300.0],["2014-12-26",16.2474,16.5062,16.1305,16.4478,85800.0],["2014-12-29",16.4478,16.9404,16.2975,16.6899,106400.0],["2014-12-30",16.6064,16.9571,16.5396,16.6315,91300.0],["2014-12-31",16.6231,17.1157,16.6231,16.7817,125700.0],["2015-01-02",16.74,16.7734,15.6463,15.9552,177000.0],["2015-01-05",15.7882,16.0303,15.6212,15.8633,185500.0],["2015-01-06",15.9301,15.9301,15.2372,15.496,234700.0],["2015-01-07",15.5962,16.1055,15.5962,16.0721,328800.0],["2015-01-08",16.2391,16.3309,16.1973,16.3142,212300.0],["2015-01-09",16.3142,16.3309,15.3373,15.5544,217500.0],["2015-01-12",16.8068,18.8523,16.4728,18.1593,1012300.0],["2015-01-13",18.6019,18.7855,16.9487,17.3161,564400.0],["2015-01-14",17.3244,18.2094,16.9905,18.1677,328100.0],["2015-01-15",18.176,18.3347,17.1491,17.1909,192400.0],["2015-01-16",17.1241,18.7855,17.1241,18.7354,365700.0],["2015-01-20",18.9609,19.203,18.2178,18.652,353800.0],["2015-01-21",18.6603,18.6603,17.291,17.4246,277200.0],["2015-01-22",17.4914,17.6167,16.9404,17.4998,205100.0],["2015-01-23",17.5833,17.6501,17.2159,17.291,158700.0],["2015-01-26",17.3077,17.4914,17.0823,17.2493,231500.0],["2015-01-27",17.074,17.7168,16.715,17.266,238300.0],["2015-01-28",17.4079,17.6501,17.0573,17.3161,198200.0],["2015-01-29",17.3662,18.2762,17.3411,18.1427,313800.0],["2015-01-30",17.9005,18.2011,17.099,17.2159,188400.0],["2015-02-02",17.2326,17.291,16.5563,16.7233,202100.0],["2015-02-03",16.8151,17.3161,16.6064,17.1157,237700.0],["2015-02-04",17.0656,18.2094,17.0322,17.984,373600.0],["2015-02-05",18.0508,18.6269,18.0258,18.2428,221900.0],["2015-02-06",18.2595,18.3681,17.433,17.7085,203400.0],["2015-02-09",17.7168,18.1009,17.3161,17.3328,145800.0],["2015-02-10",17.5332,17.9757,17.1491,17.9172,196800.0],["2015-02-11",17.8922,17.9172,16.9821,17.2743,151800.0],["2015-02-12",17.2994,17.5332,16.9905,17.3662,111800.0],["2015-02-13",17.4079,17.6334,16.8903,17.4831,172600.0],["2015-02-17",17.4998,17.9673,17.1825,17.291,154500.0],["2015-02-18",17.291,17.9423,16.9905,17.7335,278400.0],["2015-02-19",18.4182,18.5768,15.4459,17.0823,914100.0],["2015-02-20",17.1157,17.1408,16.0804,16.1723,644800.0],["2015-02-23",16.189,17.3578,16.1806,16.9988,614700.0],["2015-02-24",16.9988,17.0573,16.5313,16.6732,215300.0],["2015-02-25",16.6231,17.1575,16.5062,16.8652,304300.0],["2015-02-26",17.1408,18.0592,17.0406,17.4914,352600.0],["2015-02-27",17.4914,18.3263,17.4747,18.0926,279000.0],["2015-03-02",18.0842,18.2345,17.458,17.7001,260800.0],["2015-03-03",17.6918,17.8755,17.074,17.3912,226700.0],["2015-03-04",17.3495,17.6835,16.9571,17.2827,207100.0],["2015-03-05",17.2743,17.5332,16.9905,17.3161,244200.0],["2015-03-06",17.1742,17.3411,16.6816,16.74,177400.0],["2015-03-09",16.7066,17.4497,16.5897,17.2493,241600.0],["2015-03-10",17.0656,17.0656,16.5897,16.6983,183100.0],["2015-03-11",16.7567,16.9821,16.5897,16.7233,124800.0],["2015-03-12",16.7567,17.099,16.6315,16.8485,242700.0],["2015-03-13",16.8485,16.907,16.5563,16.7483,200300.0],["2015-03-16",16.6983,17.1909,16.6148,17.074,203500.0],["2015-03-17",17.1157,17.4163,16.8569,17.3662,159900.0],["2015-03-18",17.2743,17.5332,17.1658,17.4163,120000.0],["2015-03-19",17.3745,18.1009,17.3328,17.625,494100.0],["2015-03-20",17.625,17.8588,16.8318,16.8736,319400.0],["2015-03-23",16.8068,16.8652,16.4979,16.5146,159600.0],["2015-03-24",16.5396,16.7567,16.4227,16.5146,262100.0],["2015-03-25",16.4895,16.5981,15.9468,16.1055,263700.0],["2015-03-26",16.047,16.2891,15.8299,15.8633,228800.0],["2015-03-27",15.855,16.1472,15.8466,15.8633,255500.0],["2015-03-30",15.9886,16.3225,15.9719,16.3142,139400.0],["2015-03-31",16.2975,16.5146,16.1222,16.406,219400.0],["2015-04-01",16.4227,16.7066,16.1723,16.6983,295100.0],["2015-04-02",16.6983,16.9654,16.5229,16.6649,213800.0],["2015-04-06",16.6231,17.0239,16.189,16.5396,229900.0],["2015-04-07",16.6565,16.932,16.5146,16.5897,191500.0],["2015-04-08",16.6148,16.9237,16.6148,16.8819,124000.0],["2015-04-09",16.9404,16.9571,16.4979,16.6983,107100.0],["2015-04-10",16.765,17.4497,16.6983,17.3244,211300.0],["2015-04-13",17.3912,17.4998,17.0155,17.0907,110800.0],["2015-04-14",17.0823,17.1825,16.9571,17.1575,106600.0],["2015-04-15",17.2326,17.4163,17.0489,17.0907,89800.0],["2015-04-16",17.0406,17.2743,16.7233,17.074,162900.0],["2015-04-17",17.0072,17.0072,16.5146,16.6983,215200.0],["2015-04-20",16.9153,16.9821,16.5814,16.7483,272800.0],["2015-04-21",16.765,17.0823,16.5981,16.6482,248700.0],["2015-04-22",16.6231,16.9237,16.3726,16.7734,128300.0],["2015-04-23",16.7901,17.0155,16.6983,16.8151,86500.0],["2015-04-24",16.8151,17.1992,16.6064,17.0239,100200.0],["2015-04-27",16.9487,16.9821,16.3309,16.4144,153800.0],["2015-04-28",16.3726,17.0239,16.0387,16.6899,279000.0],["2015-04-29",16.5647,16.6732,15.4793,15.8216,525400.0],["2015-04-30",15.7381,15.9802,15.3791,15.3874,314300.0],["2015-05-01",15.4125,16.1222,15.3791,15.3791,230300.0],["2015-05-04",15.3791,15.6212,14.8531,15.0952,599700.0],["2015-05-05",14.9867,15.1704,12.7658,14.2102,1208800.0],["2015-05-06",14.2603,14.4273,13.7427,14.0098,527000.0],["2015-05-07",13.9848,14.3438,13.5089,14.3104,428000.0],["2015-05-08",14.4857,14.9533,14.1518,14.8948,324500.0],["2015-05-11",14.9366,15.1537,14.5692,14.636,230800.0],["2015-05-12",14.5024,14.6277,14.1184,14.3939,297900.0],["2015-05-13",14.3939,14.5609,14.1017,14.3021,269100.0],["2015-05-14",14.3188,14.3855,14.0432,14.1852,279200.0],["2015-05-15",14.1601,14.3688,13.8596,14.2436,215400.0],["2015-05-18",14.2603,14.5358,14.0015,14.2019,270900.0],["2015-05-19",14.11,14.2687,13.9013,14.11,231500.0],["2015-05-20",14.1768,14.4941,13.9263,14.252,179200.0],["2015-05-21",14.252,14.5024,14.0599,14.2436,115900.0],["2015-05-22",14.2687,14.6527,14.1768,14.6277,225500.0],["2015-05-26",14.469,14.5943,13.8095,13.8929,217000.0],["2015-05-27",13.9597,14.1518,13.6675,13.7844,275300.0],["2015-05-28",13.751,13.8095,13.5506,13.6174,314100.0],["2015-05-29",13.6174,13.6425,13.417,13.4337,216400.0],["2015-06-01",13.4588,13.4588,12.9328,13.1415,348000.0],["2015-06-02",13.0664,13.2668,12.8577,12.9244,230700.0],["2015-06-03",12.9495,13.8178,12.8994,13.4421,558200.0],["2015-06-04",13.3419,13.4838,13.1833,13.3336,144100.0],["2015-06-05",13.2584,13.4003,12.841,13.225,218600.0],["2015-06-08",13.1916,13.4254,13.0079,13.0163,206600.0],["2015-06-09",12.9912,13.1248,12.8076,12.8994,212300.0],["2015-06-10",12.9829,13.1081,12.8326,12.841,190900.0],["2015-06-11",12.8911,13.1582,12.8911,13.1081,117100.0],["2015-06-12",13.0413,13.2417,13.0163,13.2,129800.0],["2015-06-15",13.0747,13.6592,13.0246,13.5924,239300.0],["2015-06-16",13.5423,13.8178,13.4087,13.6926,291400.0],["2015-06-17",13.6842,13.9347,13.6842,13.7343,141800.0],["2015-06-18",13.726,14.0516,13.726,13.918,130000.0],["2015-06-19",13.943,14.0516,13.751,13.9848,158800.0],["2015-06-22",14.0432,14.085,13.4254,13.4922,169800.0],["2015-06-23",13.5673,13.8512,13.4254,13.5423,402100.0],["2015-06-24",13.5005,13.8011,13.4922,13.7093,126500.0],["2015-06-25",13.7093,13.8929,13.4671,13.8178,115300.0],["2015-06-26",13.8095,13.8095,13.4504,13.4922,350200.0],["2015-06-29",13.4337,13.6007,13.1749,13.1833,184900.0],["2015-06-30",13.3002,13.3586,13.2334,13.3503,86500.0],["2015-07-01",13.4755,13.7009,13.4087,13.4588,203100.0],["2015-07-02",13.5005,13.584,13.1081,13.1582,145000.0],["2015-07-06",13.1248,13.4838,13.0497,13.3836,217100.0],["2015-07-07",13.4671,13.6091,13.0246,13.559,219200.0],["2015-07-08",13.6508,14.3021,13.6174,14.3021,232400.0],["2015-07-09",14.3521,14.5692,14.0683,14.3188,247000.0],["2015-07-10",14.3772,14.6778,14.1852,14.5859,276100.0],["2015-07-13",14.7112,14.9282,14.5442,14.9115,324600.0],["2015-07-14",14.8948,15.1787,14.5692,15.162,275800.0],["2015-07-15",15.137,15.4208,15.137,15.3206,289300.0],["2015-07-16",15.4041,15.521,15.2956,15.496,169500.0],["2015-07-17",15.5377,15.7631,15.4793,15.6964,228300.0],["2015-07-20",15.688,15.7798,15.4626,15.5544,286500.0],["2015-07-21",15.5461,15.7465,15.3457,15.5628,203100.0],["2015-07-22",15.5878,15.7298,15.3958,15.6212,213700.0],["2015-07-23",15.5461,15.7381,15.2121,15.2455,172800.0],["2015-07-24",15.2539,15.2539,14.9449,15.0618,193900.0],["2015-07-27",14.9199,14.97,14.5609,14.8197,747500.0],["2015-07-28",14.8113,14.8113,14.2436,14.5776,300200.0],["2015-07-29",14.5692,14.611,14.4273,14.5692,229400.0],["2015-07-30",14.4857,14.5692,14.1685,14.4106,242500.0],["2015-07-31",14.4022,14.7446,14.3355,14.5692,136300.0],["2015-08-03",14.5943,14.5943,14.3104,14.4022,122500.0],["2015-08-04",14.444,14.6527,14.4106,14.5776,116500.0],["2015-08-05",14.6861,15.7548,14.6527,15.5795,404900.0],["2015-08-06",18.0842,18.1093,15.6546,16.6983,790600.0],["2015-08-07",16.715,17.3745,16.715,17.3244,359400.0],["2015-08-10",17.3829,17.8504,17.2326,17.4246,177500.0],["2015-08-11",17.3328,17.4413,16.5647,16.7734,252900.0],["2015-08-12",16.6482,16.9153,16.3726,16.5897,300600.0],["2015-08-13",16.5981,17.6751,16.548,17.433,124600.0],["2015-08-14",17.3662,17.5499,17.1408,17.4998,162700.0],["2015-08-17",17.5499,17.9423,17.4998,17.6,255300.0],["2015-08-18",17.5582,17.7085,16.9905,17.3077,143900.0],["2015-08-19",17.2493,17.3411,16.7984,16.8569,225500.0],["2015-08-20",16.6398,17.2076,16.5396,16.8485,124300.0],["2015-08-21",16.5647,16.7233,16.2224,16.3893,181400.0],["2015-08-24",15.5127,16.3559,15.0284,16.0387,316500.0],["2015-08-25",16.3726,16.9571,15.9635,16.715,258700.0],["2015-08-26",17.0656,17.0656,16.2307,16.6482,164000.0],["2015-08-27",16.7901,16.8151,16.1472,16.2975,169100.0],["2015-08-28",16.3392,16.4812,16.1305,16.3058,179900.0],["2015-08-31",16.2724,16.5313,16.1973,16.3643,135900.0],["2015-09-01",16.1472,16.4227,15.9969,16.0721,103500.0],["2015-09-02",16.2474,16.7734,16.1472,16.7233,198000.0],["2015-09-03",16.8402,16.9905,16.5814,16.6398,198700.0],["2015-09-04",16.4728,16.7233,16.381,16.6482,169400.0],["2015-09-08",16.7817,16.7817,16.4394,16.5313,196800.0],["2015-09-09",16.6649,16.7317,16.2391,16.5146,198300.0],["2015-09-10",16.5229,16.6899,16.2891,16.3726,85400.0],["2015-09-11",16.2975,16.5229,16.0804,16.5062,129400.0],["2015-09-14",16.4812,16.5313,15.8967,15.9552,119100.0],["2015-09-15",15.9719,16.2557,15.8633,16.1055,115900.0],["2015-09-16",16.1389,16.4478,15.9886,16.214,80600.0],["2015-09-17",16.2891,16.8402,16.239,16.6315,178600.0],["2015-09-18",16.4728,17.0573,16.3643,16.9153,397100.0],["2015-09-21",16.9988,17.2493,16.0387,16.2057,237000.0],["2015-09-22",16.1472,16.1639,15.8049,16.022,152400.0],["2015-09-23",16.0888,16.6983,15.9051,16.5897,172900.0],["2015-09-24",16.573,16.5981,16.0971,16.214,158600.0],["2015-09-25",16.2474,16.2474,15.7297,15.7715,170700.0],["2015-09-28",15.7715,15.7715,15.1119,15.4459,245900.0],["2015-09-29",15.4542,15.6129,14.5692,14.7028,268300.0],["2015-09-30",14.803,15.7798,14.803,15.7715,288000.0],["2015-10-01",15.8132,15.8299,15.0952,15.6713,180700.0],["2015-10-02",15.6129,16.0971,15.4208,16.0971,270800.0],["2015-10-05",16.2307,16.2307,15.8216,16.022,188800.0],["2015-10-06",16.047,16.2307,15.1871,15.4292,337900.0],["2015-10-07",15.4292,15.4709,15.0618,15.4709,151900.0],["2015-10-08",15.4876,16.047,15.3123,15.8049,121400.0],["2015-10-09",15.7965,15.7965,15.2455,15.5294,148600.0],["2015-10-12",15.5544,15.8466,15.2872,15.5711,220300.0],["2015-10-13",15.5544,16.0721,15.162,15.2372,170900.0],["2015-10-14",15.2956,15.3373,14.5525,14.6193,206100.0],["2015-10-15",14.6277,15.1286,14.5525,15.1203,189300.0],["2015-10-16",15.2121,15.521,15.0451,15.4125,148300.0],["2015-10-19",15.4125,15.7631,15.2455,15.4292,133500.0],["2015-10-20",15.3707,15.5628,15.2455,15.4125,134400.0],["2015-10-21",15.4876,15.5795,15.1954,15.2622,78700.0],["2015-10-22",15.2706,15.3039,13.2417,14.8364,381300.0],["2015-10-23",14.9115,14.9282,14.6945,14.8614,81700.0],["2015-10-26",14.8364,15.0785,14.7863,14.9366,106800.0],["2015-10-27",14.9366,15.1453,14.7613,15.0034,141200.0],["2015-10-28",15.0117,15.6045,14.8698,15.5127,216600.0],["2015-10-29",11.814,13.2417,11.4133,11.8975,1552900.0],["2015-10-30",11.981,13.1165,11.9476,12.9912,891000.0],["2015-11-02",12.8493,12.8493,12.315,12.6573,537000.0],["2015-11-03",12.5487,12.9745,12.4319,12.6656,492500.0],["2015-11-04",12.6573,12.7324,12.3734,12.4319,424000.0],["2015-11-05",12.4235,12.7992,12.34,12.7324,220300.0],["2015-11-06",12.6573,12.8326,12.4402,12.7909,146600.0],["2015-11-09",12.7157,12.7157,12.3066,12.4151,206100.0],["2015-11-10",12.4152,12.5487,12.1313,12.5404,172500.0],["2015-11-11",12.5404,12.5404,11.9226,12.0311,161200.0],["2015-11-12",11.9476,12.0394,11.7472,11.8057,108700.0],["2015-11-13",11.6136,11.7055,11.1795,11.1962,363800.0],["2015-11-16",11.1878,11.4216,11.1043,11.2713,267500.0],["2015-11-17",11.2964,11.3214,10.7704,10.7871,175600.0],["2015-11-18",10.7871,10.904,10.1943,10.5449,331600.0],["2015-11-19",10.4114,10.4949,9.8186,9.9939,290500.0],["2015-11-20",10.2026,10.3362,9.9188,10.1525,434300.0],["2015-11-23",10.1275,10.4448,10.0023,10.378,226400.0],["2015-11-24",10.3279,10.5366,9.9772,10.5032,343500.0],["2015-11-25",10.5867,11.3799,10.4949,11.1294,568900.0],["2015-11-27",11.263,11.4467,10.8539,11.2713,125000.0],["2015-11-30",11.288,11.2964,10.7119,10.737,211700.0],["2015-12-01",10.737,10.8706,10.6368,10.8038,183600.0],["2015-12-02",10.8956,11.1962,10.8288,10.9624,213800.0],["2015-12-03",11.0542,11.1878,10.7036,10.7203,148400.0],["2015-12-04",10.6702,11.096,10.6702,10.9624,132600.0],["2015-12-07",10.9958,11.0542,10.4281,10.5533,288000.0],["2015-12-08",10.4949,10.5199,10.2861,10.3696,158000.0],["2015-12-09",10.3112,10.5115,10.3028,10.4364,330900.0],["2015-12-10",10.4949,10.5533,10.3362,10.4531,102000.0],["2015-12-11",10.3362,10.3362,9.8854,10.0941,250200.0],["2015-12-14",9.8937,10.1275,9.4429,9.4763,263600.0],["2015-12-15",9.4596,9.6516,9.351,9.3844,282200.0],["2015-12-16",9.4679,9.8603,9.4345,9.7267,334400.0],["2015-12-17",9.7601,9.9355,9.6683,9.685,193000.0],["2015-12-18",9.685,9.7935,9.3343,9.4596,376500.0],["2015-12-21",9.5431,9.8102,9.4763,9.5598,208700.0],["2015-12-22",9.5598,9.8269,9.493,9.7852,270500.0],["2015-12-23",9.8687,9.9271,9.7267,9.8269,88100.0],["2015-12-24",9.7685,9.9188,9.6349,9.7852,60100.0],["2015-12-28",9.7935,10.069,9.6766,9.9689,182300.0],["2015-12-29",10.0023,10.2527,9.877,10.236,314300.0],["2015-12-30",10.1859,10.3279,10.0941,10.3112,326900.0],["2015-12-31",10.4364,10.7704,10.211,10.2193,312800.0],["2016-01-04",10.1108,10.8205,9.8603,10.762,345300.0],["2016-01-05",9.8186,10.0941,9.6599,9.9438,718600.0],["2016-01-06",9.8269,9.9522,9.5514,9.7434,350000.0],["2016-01-07",9.6182,9.7768,9.4095,9.4345,211400.0],["2016-01-08",9.4262,9.5597,8.9753,9.0672,350000.0],["2016-01-11",9.0672,9.2508,8.967,9.0755,306400.0],["2016-01-12",9.2341,9.8269,9.2258,9.5764,620200.0],["2016-01-13",9.5764,10.4949,9.5264,10.2611,451900.0],["2016-01-14",10.236,10.7537,10.019,10.6034,381000.0],["2016-01-15",10.2694,10.5783,10.019,10.4281,499800.0],["2016-01-19",10.57,10.8455,10.0857,10.378,446400.0],["2016-01-20",10.2026,10.4782,9.8353,10.403,294400.0],["2016-01-21",10.4949,10.8622,10.378,10.5616,180300.0],["2016-01-22",10.6869,11.096,10.6117,10.7537,151800.0],["2016-01-25",10.6618,10.9541,10.6451,10.7453,172100.0],["2016-01-26",10.762,11.0793,10.7203,10.9123,163700.0],["2016-01-27",10.7871,10.8205,10.2945,10.3613,213500.0],["2016-01-28",10.4531,10.5533,10.211,10.3947,118900.0],["2016-01-29",10.4531,10.9708,10.4531,10.9207,234900.0],["2016-02-01",10.8539,10.8539,10.5616,10.5783,113500.0],["2016-02-02",10.5616,10.6034,10.1859,10.3279,148400.0],["2016-02-03",10.3696,10.4782,9.9689,10.2611,162500.0],["2016-02-04",10.1609,10.3529,10.1609,10.2778,156500.0],["2016-02-05",10.2527,10.3195,10.0106,10.0774,158300.0],["2016-02-08",9.9939,10.1692,9.9271,10.044,203800.0],["2016-02-09",9.9689,10.1358,9.7267,9.7601,169600.0],["2016-02-10",9.852,10.0607,9.71,9.7852,173300.0],["2016-02-11",9.6516,10.1024,9.5848,9.9939,217100.0],["2016-02-12",10.0023,10.2193,9.7852,10.1275,151200.0],["2016-02-16",10.8956,11.8808,10.6618,11.4717,643700.0],["2016-02-17",11.5218,11.7723,11.2129,11.4383,354300.0],["2016-02-18",11.5301,11.7472,11.2296,11.6387,240400.0],["2016-02-19",11.6053,11.6554,11.2713,11.3632,222300.0],["2016-02-22",11.455,11.622,11.3047,11.6053,200700.0],["2016-02-23",11.622,11.814,11.4467,11.5051,214700.0],["2016-02-24",11.3632,11.7222,11.2379,11.647,178500.0],["2016-02-25",11.6387,11.7723,11.4383,11.6721,188700.0],["2016-02-26",11.7138,11.7973,11.4383,11.7639,144300.0],["2016-02-29",11.7806,12.3066,11.7806,11.9226,167700.0],["2016-03-01",11.9559,11.9559,11.3214,11.5552,134800.0],["2016-03-02",11.4801,11.6136,11.1878,11.5468,211200.0],["2016-03-03",11.455,11.6554,11.3548,11.4967,175900.0],["2016-03-04",11.4633,11.5385,11.3047,11.3882,210700.0],["2016-03-07",11.3882,11.6053,11.2797,11.43,275600.0],["2016-03-08",11.4049,11.647,11.3298,11.5134,200600.0],["2016-03-09",11.5635,11.7138,11.3799,11.4967,192900.0],["2016-03-10",11.5051,11.5802,11.3882,11.4467,120900.0],["2016-03-11",11.5051,11.6387,11.4216,11.5301,102300.0],["2016-03-14",11.4884,11.4884,10.9457,10.9624,146000.0],["2016-03-15",10.9374,10.9374,10.6117,10.6702,225400.0],["2016-03-16",10.6535,10.6869,10.4281,10.4281,116800.0],["2016-03-17",10.4281,10.4865,10.1859,10.4114,266700.0],["2016-03-18",10.4949,10.9457,10.4281,10.8455,285600.0],["2016-03-21",10.9123,11.0125,10.6952,10.8288,151500.0],["2016-03-22",10.737,10.737,10.4865,10.5032,94500.0],["2016-03-23",10.5032,10.6535,10.4197,10.5783,137600.0],["2016-03-24",10.4531,10.6535,10.4197,10.4448,177200.0],["2016-03-28",10.4531,10.6034,10.3613,10.57,101700.0],["2016-03-29",10.5783,10.7871,10.4281,10.6869,175300.0],["2016-03-30",10.7787,11.0793,10.7787,11.0292,104500.0],["2016-03-31",11.0125,11.0125,10.6869,10.8455,183200.0],["2016-04-01",10.7453,10.7954,10.5366,10.7203,124100.0],["2016-04-04",10.6869,10.8455,10.6201,10.6451,126600.0],["2016-04-05",10.57,10.6284,10.4197,10.4615,162400.0],["2016-04-06",10.4949,10.7036,10.4782,10.5115,77900.0],["2016-04-07",10.4865,10.6034,10.2611,10.2778,125200.0],["2016-04-08",10.3195,10.3696,10.211,10.3112,128700.0],["2016-04-11",10.5115,10.7203,10.2527,10.3613,195600.0],["2016-04-12",10.3362,10.595,10.3195,10.4531,70100.0],["2016-04-13",10.5199,10.7203,10.4364,10.7036,85000.0],["2016-04-14",10.6952,10.6952,10.4364,10.4531,72000.0],["2016-04-15",10.3947,10.7203,10.3947,10.5783,57400.0],["2016-04-18",10.5783,10.6869,10.4698,10.5867,68000.0],["2016-04-19",10.6117,10.7286,10.3529,10.4114,80100.0],["2016-04-20",10.4197,10.5533,10.3529,10.4782,63300.0],["2016-04-21",10.4865,10.5616,10.3613,10.4698,52800.0],["2016-04-22",10.5032,10.6618,10.4531,10.6201,51900.0],["2016-04-25",10.6451,10.6451,10.4782,10.4949,66800.0],["2016-04-26",10.5366,10.6869,10.4865,10.6451,50500.0],["2016-04-27",10.5783,10.7871,10.5449,10.7787,93800.0],["2016-04-28",10.6618,10.9207,10.6618,10.8789,158200.0],["2016-04-29",10.9123,11.0041,10.7787,10.9958,189300.0],["2016-05-02",11.0041,11.1294,10.3947,10.57,345200.0],["2016-05-03",10.6034,11.7639,10.6034,11.6387,482000.0],["2016-05-04",11.5552,11.5886,11.2045,11.5719,378100.0],["2016-05-05",11.5134,11.5134,10.9624,11.3298,445700.0],["2016-05-06",11.3548,11.3966,11.2212,11.3715,179000.0],["2016-05-09",11.3548,11.6888,11.3548,11.5719,93700.0],["2016-05-10",11.5802,11.7639,11.4216,11.5134,126900.0],["2016-05-11",11.4467,11.4467,11.2296,11.3715,306700.0],["2016-05-12",11.4383,11.4383,10.9958,11.0793,291000.0],["2016-05-13",11.1461,11.4049,10.9541,11.1544,173300.0],["2016-05-16",11.1544,11.4383,11.1461,11.1962,161700.0],["2016-05-17",11.1962,11.2379,11.0125,11.0709,242600.0],["2016-05-18",11.1294,11.1795,11.0459,11.096,141400.0],["2016-05-19",11.121,11.2045,10.8873,11.1544,155200.0],["2016-05-20",11.1544,11.8975,11.1377,11.8558,313000.0],["2016-05-23",11.8975,11.8975,11.4717,11.4967,193600.0],["2016-05-24",11.5385,11.9643,11.4884,11.7389,145400.0],["2016-05-25",11.7305,11.8474,11.4967,11.5051,156800.0],["2016-05-26",11.4383,11.6888,11.4383,11.6387,158100.0],["2016-05-27",11.5719,12.0895,11.5719,11.8808,113200.0],["2016-05-31",11.9226,11.9893,11.4967,11.5552,150200.0],["2016-06-01",11.4467,11.6053,11.4467,11.48,129400.0],["2016-06-02",11.4967,11.647,11.4133,11.5969,92200.0],["2016-06-03",11.5468,11.8892,11.455,11.7389,104700.0],["2016-06-06",11.7138,11.9142,11.647,11.814,59800.0],["2016-06-07",11.7723,12.0394,11.6721,11.8808,68900.0],["2016-06-08",11.8808,12.1229,11.7138,12.0394,87700.0],["2016-06-09",11.9392,11.981,11.7389,11.7723,61500.0],["2016-06-10",11.6554,11.8057,11.5719,11.6971,52100.0],["2016-06-13",11.647,11.7806,11.5468,11.5886,106200.0],["2016-06-14",11.6136,11.7138,11.5301,11.5552,164400.0],["2016-06-15",11.6136,11.8307,11.5719,11.622,120900.0],["2016-06-16",11.5719,11.6053,11.4467,11.48,82500.0],["2016-06-17",11.4634,11.5385,11.3465,11.4717,142500.0],["2016-06-20",11.5552,11.814,11.4884,11.5134,111700.0],["2016-06-21",11.4884,11.5301,11.3548,11.5134,43200.0],["2016-06-22",11.5051,11.6387,11.3548,11.3799,45800.0],["2016-06-23",11.4967,11.4967,11.3047,11.4383,72400.0],["2016-06-24",11.263,11.5552,10.9457,11.3966,175600.0],["2016-06-27",11.3632,11.3632,10.9624,10.9874,95000.0],["2016-06-28",11.0793,11.1711,10.8873,10.8873,121500.0],["2016-06-29",10.9207,11.121,10.8539,10.9791,134100.0],["2016-06-30",11.0125,11.2045,10.904,11.2045,57800.0],["2016-07-01",11.3047,11.4133,11.0876,11.2129,76700.0],["2016-07-05",11.0709,11.1878,10.9123,11.0375,42500.0],["2016-07-06",11.0542,11.1962,10.9123,11.0041,65300.0],["2016-07-07",11.1962,11.1962,10.9874,11.121,43200.0],["2016-07-08",11.2212,11.455,11.2212,11.455,109000.0],["2016-07-11",11.455,11.7639,11.455,11.7055,58800.0],["2016-07-12",11.6971,11.8558,11.647,11.7472,70600.0],["2016-07-13",11.8057,11.9142,11.5886,11.6387,43400.0],["2016-07-14",11.647,11.7639,11.5385,11.5552,23000.0],["2016-07-15",11.6136,11.6387,11.4717,11.622,29600.0],["2016-07-18",11.6053,11.789,11.5635,11.7055,65200.0],["2016-07-19",11.647,11.647,11.48,11.5802,58000.0],["2016-07-20",11.6053,11.7723,11.6053,11.6888,23800.0],["2016-07-21",11.5802,11.6637,11.5218,11.6053,52200.0],["2016-07-22",11.5635,11.789,11.5218,11.6971,41500.0],["2016-07-25",11.7305,11.7305,11.6053,11.6053,26900.0],["2016-07-26",11.647,11.6971,11.6053,11.6804,27900.0],["2016-07-27",11.6971,11.7472,11.5802,11.6303,80000.0],["2016-07-28",11.6387,11.7472,11.3548,11.5385,48000.0],["2016-07-29",11.5719,11.5886,11.3715,11.3799,85700.0],["2016-08-01",11.4133,11.4216,11.1795,11.2129,36100.0],["2016-08-02",11.1795,11.1795,10.9123,10.9123,132400.0],["2016-08-03",10.9207,10.9624,10.5616,10.6201,133800.0],["2016-08-04",10.3028,10.3028,9.7518,10.0189,355500.0],["2016-08-05",10.1442,10.4364,10.069,10.1024,124700.0],["2016-08-08",10.211,10.4698,10.1275,10.4364,126500.0],["2016-08-09",10.403,10.403,10.2694,10.2694,77100.0],["2016-08-10",10.2778,10.3529,10.2277,10.2611,65500.0],["2016-08-11",10.2778,10.3947,10.2527,10.3028,64400.0],["2016-08-12",10.3446,10.3863,10.2694,10.3195,44900.0],["2016-08-15",10.2778,10.4698,10.2694,10.4114,49900.0],["2016-08-16",10.2861,10.57,10.236,10.4531,92900.0],["2016-08-17",10.4698,10.4948,9.9856,10.0857,120000.0],["2016-08-18",10.069,10.2611,10.0356,10.2026,90300.0],["2016-08-19",10.1776,10.2026,10.0523,10.0607,101700.0],["2016-08-22",10.0357,10.069,9.8102,9.8687,51700.0],["2016-08-23",9.8687,10.019,9.8687,9.8937,62400.0],["2016-08-24",9.852,9.9605,9.6599,9.7434,148700.0],["2016-08-25",9.685,9.9605,9.6349,9.9188,111500.0],["2016-08-26",9.9605,10.1859,9.71,9.8102,163700.0],["2016-08-29",9.7935,9.8186,9.6432,9.7267,78400.0],["2016-08-30",9.685,9.8603,9.6349,9.8269,116400.0],["2016-08-31",9.8019,9.8854,9.6683,9.685,105400.0],["2016-09-01",9.6933,9.7017,9.3761,9.5347,84400.0],["2016-09-02",9.518,9.685,9.518,9.6766,60500.0],["2016-09-06",9.685,9.685,9.518,9.5764,61900.0],["2016-09-07",9.6098,9.6349,9.518,9.6015,88600.0],["2016-09-08",9.6015,9.6015,9.4345,9.5097,52700.0],["2016-09-09",9.3677,9.493,9.2592,9.3427,109500.0],["2016-09-12",9.2675,9.3427,9.1673,9.1757,59200.0],["2016-09-13",9.1423,9.184,8.9753,9.0254,105400.0],["2016-09-14",9.0004,9.0755,8.8417,9.0087,48000.0],["2016-09-15",8.992,9.0254,8.4744,8.7582,108600.0],["2016-09-16",8.7833,8.8083,8.5746,8.6914,145100.0],["2016-09-19",8.6914,8.7499,8.5579,8.6664,86100.0],["2016-09-20",8.6998,8.6998,8.5579,8.5662,64300.0],["2016-09-21",8.6163,8.6163,8.3575,8.5245,118000.0],["2016-09-22",8.5746,8.7248,8.4744,8.7248,127500.0],["2016-09-23",8.6998,8.7499,8.633,8.6914,52500.0],["2016-09-26",8.5996,8.658,8.5579,8.6497,63300.0],["2016-09-27",8.7332,9.1005,8.7165,9.0755,162200.0],["2016-09-28",9.1339,9.1339,8.825,8.9753,149700.0],["2016-09-29",8.967,9.0421,8.8083,8.825,82600.0],["2016-09-30",8.8668,8.9085,8.6413,8.6497,78200.0],["2016-10-03",8.6413,8.8918,8.6413,8.8,40500.0],["2016-10-04",8.825,8.9002,8.7165,8.7248,64400.0],["2016-10-05",8.7248,8.8918,8.6831,8.825,28600.0],["2016-10-06",8.8,8.9252,8.6413,8.8083,61100.0],["2016-10-07",8.7666,8.8,8.6831,8.7582,43900.0],["2016-10-10",8.7248,8.9336,8.7248,8.7916,26600.0],["2016-10-11",8.7666,8.9753,8.7666,8.8083,98900.0],["2016-10-12",8.8083,8.9753,8.8083,8.8918,81100.0],["2016-10-13",8.8918,8.9336,8.7666,8.8501,47500.0],["2016-10-14",8.8918,9.1423,8.8501,8.9753,98900.0],["2016-10-17",9.0171,9.184,8.9336,9.1423,80700.0],["2016-10-18",9.1005,9.184,9.0171,9.0588,51000.0],["2016-10-19",9.1423,9.3093,9.0171,9.1423,171100.0],["2016-10-20",9.184,9.184,8.8083,8.8918,106800.0],["2016-10-21",8.8083,9.1423,8.7666,9.0588,62900.0],["2016-10-24",9.1005,9.2258,8.8918,8.9336,117200.0],["2016-10-25",8.8918,9.0588,8.6831,8.8918,147500.0],["2016-10-26",8.8501,8.9753,8.6413,8.8918,317500.0],["2016-10-27",8.9753,10.6785,8.9753,9.9772,357400.0],["2016-10-28",10.1024,10.6034,10.019,10.4364,203900.0],["2016-10-31",10.5199,11.3131,10.4364,11.2713,194300.0],["2016-11-01",11.1878,11.3131,10.5616,10.6034,160700.0],["2016-11-02",10.6451,10.8539,10.4782,10.7286,104700.0],["2016-11-03",10.7286,10.7704,10.4364,10.6869,92500.0],["2016-11-04",10.5616,11.0208,10.5616,10.7704,149200.0],["2016-11-07",10.9374,11.0125,10.8372,10.9374,76400.0],["2016-11-08",10.9374,11.0125,10.7286,10.8956,47600.0],["2016-11-09",10.8121,11.4383,10.6869,11.3966,161700.0],["2016-11-10",11.4383,11.7723,11.4383,11.6888,144800.0],["2016-11-11",11.6888,12.148,11.647,12.1062,227800.0],["2016-11-14",12.1062,12.507,12.1062,12.315,228200.0],["2016-11-15",12.2315,12.3567,11.981,12.2315,138200.0],["2016-11-16",12.2315,12.2315,11.9393,12.0645,71500.0],["2016-11-17",12.0227,12.148,11.8975,12.1062,91500.0],["2016-11-18",12.1062,12.1062,11.647,11.981,68400.0],["2016-11-21",11.8975,12.2732,11.5635,12.1062,105300.0],["2016-11-22",12.0227,12.1062,11.814,12.0227,103700.0],["2016-11-23",11.981,12.2732,11.981,12.2315,78600.0],["2016-11-25",12.1897,12.3567,12.1897,12.2732,24400.0],["2016-11-28",12.2315,12.315,11.981,12.1897,90400.0],["2016-11-29",12.1897,12.1897,12.0645,12.0645,43700.0],["2016-11-30",12.148,12.315,11.981,11.981,81700.0],["2016-12-01",12.0645,12.4402,12.0227,12.3567,156900.0],["2016-12-02",12.315,12.4402,12.1062,12.2315,49800.0],["2016-12-05",12.3567,12.3985,12.1062,12.3985,71300.0],["2016-12-06",12.315,12.8159,12.315,12.7742,183900.0],["2016-12-07",12.7742,12.8159,12.5905,12.7324,69400.0],["2016-12-08",12.7324,12.8577,12.6489,12.6489,85600.0],["2016-12-09",12.7324,13.2334,12.6489,12.8994,174800.0],["2016-12-12",12.7742,12.9411,12.674,12.8577,64500.0],["2016-12-13",12.7742,12.9411,12.5654,12.6489,111000.0],["2016-12-14",12.6489,12.8159,12.5237,12.6489,90800.0],["2016-12-15",12.6072,12.8994,12.6072,12.8159,128800.0],["2016-12-16",12.8994,12.8994,12.3985,12.4402,188500.0],["2016-12-19",12.5237,12.6489,12.4402,12.4819,77900.0],["2016-12-20",12.5654,12.5654,12.2732,12.3985,107300.0],["2016-12-21",12.3985,12.5237,12.315,12.4402,45800.0],["2016-12-22",12.3985,12.4819,11.981,12.0227,109100.0],["2016-12-23",12.0645,12.148,11.8558,11.9393,34300.0],["2016-12-27",11.8975,12.148,11.8808,12.1062,62100.0],["2016-12-28",12.1062,12.1062,11.6888,11.8558,32200.0],["2016-12-29",11.814,12.0227,11.5635,11.6888,30500.0],["2016-12-30",11.6888,11.6888,11.3548,11.48,37600.0],["2017-01-03",11.48,12.0645,11.48,11.981,69800.0],["2017-01-04",12.0645,12.2315,11.814,11.981,83200.0],["2017-01-05",11.9393,11.9393,11.5218,11.5635,110200.0],["2017-01-06",11.647,11.647,11.3131,11.5218,56000.0],["2017-01-09",11.48,11.48,11.1043,11.3548,43400.0],["2017-01-10",11.3548,11.7723,11.2713,11.6888,36400.0],["2017-01-11",11.6888,11.6888,11.2713,11.3131,39800.0],["2017-01-12",11.3131,11.3298,10.8121,10.9374,68800.0],["2017-01-13",10.9374,11.1043,10.8539,11.0626,45300.0],["2017-01-17",10.9791,11.2546,10.9374,10.9791,50900.0],["2017-01-18",11.0626,11.2713,10.8121,11.1461,67500.0],["2017-01-19",11.1043,11.1043,10.5616,10.5616,67200.0],["2017-01-20",10.5199,10.6034,9.9772,9.9772,115900.0],["2017-01-23",9.8102,10.019,9.685,9.852,58400.0],["2017-01-24",9.852,10.2277,9.852,10.1442,52300.0],["2017-01-25",10.2694,10.3947,10.0189,10.0189,39200.0],["2017-01-26",9.9355,10.2277,9.852,9.8937,67300.0],["2017-01-27",9.8937,10.2277,9.852,10.1859,54600.0],["2017-01-30",10.2277,10.2277,9.8102,9.852,125400.0],["2017-01-31",9.8102,10.0607,9.685,10.0189,73700.0],["2017-02-01",10.019,10.1442,9.8937,9.8937,59700.0],["2017-02-02",9.9772,10.019,9.6683,9.9772,80700.0],["2017-02-03",10.0607,10.0607,9.7267,9.8102,65900.0],["2017-02-06",9.8102,9.852,9.4763,9.518,33100.0],["2017-02-07",9.518,9.5597,9.1005,9.2258,122600.0],["2017-02-08",9.351,9.6432,9.0588,9.4345,88200.0],["2017-02-09",9.4763,9.9355,9.4763,9.685,137000.0],["2017-02-10",9.852,9.9772,9.7685,9.9355,58500.0],["2017-02-13",10.0607,10.0607,9.2675,9.3928,138800.0],["2017-02-14",9.7267,9.8937,9.4763,9.852,171800.0],["2017-02-15",9.7685,9.9772,9.7685,9.9355,342700.0],["2017-02-16",7.3055,7.8064,6.721,7.8064,2364500.0],["2017-02-17",7.3472,8.8083,7.0968,8.3491,2055600.0],["2017-02-21",8.2656,8.3909,7.4307,7.5142,378900.0],["2017-02-22",7.556,7.556,7.0133,7.055,349700.0],["2017-02-23",7.055,7.1802,6.888,6.9298,303200.0],["2017-02-24",6.9715,8.5161,6.9298,8.4326,1180600.0],["2017-02-27",8.3074,8.4744,7.556,7.7229,412200.0],["2017-02-28",7.7229,7.7647,7.4725,7.556,171500.0],["2017-03-01",7.6394,7.6394,7.2721,7.4307,301900.0],["2017-03-02",7.389,7.6395,7.3472,7.6061,191800.0],["2017-03-03",7.556,7.6812,7.3055,7.4307,138700.0],["2017-03-06",7.5142,7.5142,7.3055,7.389,69100.0],["2017-03-07",7.389,7.389,7.1218,7.1385,161500.0],["2017-03-08",7.3055,7.4558,7.222,7.2637,194500.0],["2017-03-09",7.3055,7.3472,7.0968,7.0968,69200.0],["2017-03-10",7.1385,7.1802,7.055,7.1385,163000.0],["2017-03-13",7.1385,7.3639,7.1385,7.3055,98100.0],["2017-03-14",7.3055,7.556,7.222,7.389,97600.0],["2017-03-15",7.4307,7.5142,7.3055,7.4307,70200.0],["2017-03-16",7.4307,7.4725,7.3055,7.3472,56700.0],["2017-03-17",7.4307,7.4725,7.222,7.2637,198700.0],["2017-03-20",7.222,7.3472,6.9966,7.1802,154300.0],["2017-03-21",7.1802,7.1802,6.9715,7.1385,89200.0],["2017-03-22",7.0968,7.1385,6.9715,7.1385,133100.0],["2017-03-23",7.1802,7.2637,7.055,7.1802,94800.0],["2017-03-24",7.1385,7.2637,7.055,7.1385,91600.0],["2017-03-27",7.0133,7.1385,6.9715,6.9715,132900.0],["2017-03-28",6.9298,7.222,6.9298,7.1385,99100.0],["2017-03-29",7.0968,7.389,7.0968,7.2637,226200.0],["2017-03-30",7.2637,7.389,7.1385,7.3472,100800.0],["2017-03-31",7.3055,7.4307,7.3055,7.389,96100.0],["2017-04-03",7.3472,7.3472,7.0968,7.1802,124000.0],["2017-04-04",7.1802,7.222,7.0968,7.1802,96300.0],["2017-04-05",7.222,7.3055,7.0133,7.0968,128000.0],["2017-04-06",7.0968,7.2637,7.055,7.1802,128700.0],["2017-04-07",7.222,7.3472,7.1802,7.3472,112400.0],["2017-04-10",7.3472,7.6645,7.3055,7.556,260900.0],["2017-04-11",7.556,7.556,7.4307,7.5142,88900.0],["2017-04-12",7.5142,7.5142,7.247,7.2637,74700.0],["2017-04-13",7.3055,7.3055,6.9298,6.9298,276000.0],["2017-04-17",7.0133,7.222,6.9298,7.1802,140900.0],["2017-04-18",7.1385,7.1385,6.888,6.9298,142900.0],["2017-04-19",6.9715,7.3055,6.9715,7.222,109800.0],["2017-04-20",7.2637,7.5142,7.2637,7.5142,98600.0],["2017-04-21",7.389,7.5977,7.3472,7.5977,109900.0],["2017-04-24",7.5977,7.5977,7.389,7.4307,161700.0],["2017-04-25",7.4725,7.556,7.1802,7.222,106400.0],["2017-04-26",7.3055,7.5393,7.247,7.4307,256500.0],["2017-04-27",8.1821,8.3491,7.8482,8.0152,832600.0],["2017-04-28",8.0152,8.7666,7.9734,8.6831,394700.0],["2017-05-01",8.7248,9.2675,8.7081,9.1005,398100.0],["2017-05-02",9.1423,9.351,8.9336,9.2258,253800.0],["2017-05-03",9.2258,9.3093,9.0588,9.2258,181600.0],["2017-05-04",9.3093,9.4345,9.0672,9.3093,139500.0],["2017-05-05",9.3928,9.3928,9.2258,9.2258,141100.0],["2017-05-08",9.1423,9.3093,9.0171,9.184,178200.0],["2017-05-09",9.184,9.2258,8.9753,8.9753,125500.0],["2017-05-10",8.9753,9.0588,8.7248,8.9336,119300.0],["2017-05-11",8.8083,8.9753,8.6163,8.9336,94600.0],["2017-05-12",8.8083,9.0838,8.7248,8.9336,165300.0],["2017-05-15",8.8918,9.0171,8.8501,8.9336,118200.0],["2017-05-16",8.8918,9.0171,8.7248,8.9753,84600.0],["2017-05-17",8.9753,8.9753,8.7499,8.8501,80900.0],["2017-05-18",8.7666,9.0004,8.6413,8.8083,127400.0],["2017-05-19",8.8083,9.1005,8.7248,8.9336,113000.0],["2017-05-22",9.0588,9.159,8.9336,9.1005,141300.0],["2017-05-23",9.1005,9.1423,8.6831,8.9336,99000.0],["2017-05-24",8.9336,9.0171,8.7248,8.9336,66200.0],["2017-05-25",9.0588,9.351,8.9336,9.3093,144500.0],["2017-05-26",9.2675,9.9355,9.2675,9.685,198200.0],["2017-05-30",9.685,9.7935,9.184,9.3093,156500.0],["2017-05-31",9.3093,9.3093,8.9336,8.9753,92400.0],["2017-06-01",8.9753,9.351,8.9753,9.2258,84200.0],["2017-06-02",9.2258,9.351,9.0171,9.1005,88900.0],["2017-06-05",9.1005,9.1005,8.7666,8.8501,47300.0],["2017-06-06",8.8083,8.8918,8.6413,8.8501,62500.0],["2017-06-07",8.8918,9.0588,8.8083,8.9753,54100.0],["2017-06-08",9.0171,9.184,8.8918,8.9753,58600.0],["2017-06-09",8.9753,9.3928,8.9336,9.2675,72200.0],["2017-06-12",9.184,9.4763,9.184,9.184,60900.0],["2017-06-13",9.184,9.2258,9.0588,9.184,34200.0],["2017-06-14",9.184,9.2258,9.0588,9.184,38200.0],["2017-06-15",9.184,9.2258,8.8918,8.9753,37600.0],["2017-06-16",8.8501,8.9753,8.6413,8.9753,96500.0],["2017-06-19",8.9753,9.1005,8.8083,8.9753,64500.0],["2017-06-20",8.9336,8.9336,8.4326,8.4326,75600.0],["2017-06-21",8.5161,8.6831,8.3909,8.3909,48500.0],["2017-06-22",8.3909,8.7248,8.3491,8.5996,65300.0],["2017-06-23",8.5996,8.7248,8.5579,8.5579,94700.0],["2017-06-26",8.5996,8.7666,8.5579,8.5996,30500.0],["2017-06-27",8.5996,8.8083,8.5996,8.6831,29500.0],["2017-06-28",8.6831,9.1423,8.6831,8.9336,66100.0],["2017-06-29",8.9336,9.0171,8.5996,8.8918,59700.0],["2017-06-30",8.9336,8.9336,8.6413,8.7248,43100.0],["2017-07-03",8.7666,9.184,8.7248,9.1423,16900.0],["2017-07-05",9.1423,9.1423,8.6413,8.8501,66000.0],["2017-07-06",8.8918,8.8918,8.5579,8.6413,74700.0],["2017-07-07",8.6413,8.6831,8.4744,8.5996,44500.0],["2017-07-10",8.5579,8.7666,8.3074,8.4326,65900.0],["2017-07-11",8.4326,8.4744,8.2656,8.4326,26000.0],["2017-07-12",8.4744,8.9336,8.3909,8.8918,109700.0],["2017-07-13",8.8501,9.184,8.8083,8.9336,53400.0],["2017-07-14",8.9336,8.9753,8.5579,8.5579,30500.0],["2017-07-17",8.5996,8.8918,8.5412,8.5996,64800.0],["2017-07-18",8.5579,8.7248,8.4326,8.4744,33700.0],["2017-07-19",8.4744,8.8083,8.4744,8.6831,48300.0],["2017-07-20",8.7248,8.7248,8.4326,8.4744,58300.0],["2017-07-21",8.5579,8.8083,8.4744,8.6413,111700.0],["2017-07-24",8.5996,8.6413,8.4326,8.4744,30000.0],["2017-07-25",8.4744,8.7248,8.4744,8.4744,68000.0],["2017-07-26",8.5579,8.8918,8.4744,8.8083,309400.0],["2017-07-27",8.9336,9.0588,7.8064,8.0569,277600.0],["2017-07-28",8.0152,8.3909,8.0152,8.1404,81200.0],["2017-07-31",8.1404,8.1404,7.8899,8.0152,66900.0],["2017-08-01",8.0569,8.0987,7.9317,7.9734,106900.0],["2017-08-02",8.0152,8.1404,7.9317,8.0569,83800.0],["2017-08-03",8.0569,8.2239,7.9317,7.9734,43600.0],["2017-08-04",8.0152,8.1404,7.9317,8.0569,28400.0],["2017-08-07",8.0569,8.1404,7.8064,7.8482,67000.0],["2017-08-08",7.8482,7.8899,7.6812,7.6812,42400.0],["2017-08-09",7.6395,7.6812,7.5977,7.5977,54700.0],["2017-08-10",7.5977,7.6812,7.556,7.5977,77500.0],["2017-08-11",7.6395,8.0569,7.5977,7.5977,96000.0],["2017-08-14",7.6812,7.8899,7.6812,7.7647,71600.0],["2017-08-15",7.8064,7.8482,7.556,7.556,97500.0],["2017-08-16",7.556,7.5977,7.3305,7.389,114500.0],["2017-08-17",7.3472,7.414,7.1802,7.222,81900.0],["2017-08-18",7.222,7.3472,7.0968,7.2637,180100.0],["2017-08-21",7.389,7.389,7.0133,7.0133,337500.0],["2017-08-22",7.0968,7.1385,6.7628,6.8045,410800.0],["2017-08-23",6.8045,7.1802,6.7628,7.0968,144400.0],["2017-08-24",7.1385,7.1802,6.888,6.888,133100.0],["2017-08-25",6.9715,7.2637,6.9298,7.222,121800.0],["2017-08-28",7.222,7.8899,7.1802,7.8899,63300.0],["2017-08-29",7.8482,7.8482,7.5977,7.7229,53200.0],["2017-08-30",7.7229,7.8064,7.5643,7.6395,87900.0],["2017-08-31",7.5977,7.7229,7.556,7.6812,54900.0],["2017-09-01",7.6812,7.8482,7.6394,7.8064,30000.0],["2017-09-05",7.8064,7.8899,7.4725,7.5142,326100.0],["2017-09-06",7.556,7.7814,7.4307,7.4725,151000.0],["2017-09-07",7.4307,7.5977,7.222,7.2637,68800.0],["2017-09-08",7.3055,7.4725,7.1218,7.1802,130600.0],["2017-09-11",7.222,7.4725,7.222,7.4725,57900.0],["2017-09-12",7.5142,7.5977,7.3055,7.389,61400.0],["2017-09-13",7.6395,7.7647,7.4725,7.4725,177200.0],["2017-09-14",7.4725,7.556,7.4307,7.5142,225100.0],["2017-09-15",7.556,7.556,7.4307,7.4725,166200.0],["2017-09-18",7.4725,7.5977,7.4725,7.5142,143800.0],["2017-09-19",7.5142,7.5977,7.4307,7.5142,179500.0],["2017-09-20",7.5142,7.556,7.4307,7.4725,43200.0],["2017-09-21",7.4725,7.4725,7.3055,7.4307,57700.0],["2017-09-22",7.556,7.6395,7.389,7.556,80300.0],["2017-09-25",7.5142,7.5977,7.4307,7.5142,69700.0],["2017-09-26",7.556,7.6395,7.3055,7.5142,135900.0],["2017-09-27",7.5142,7.8482,7.4558,7.6812,110400.0],["2017-09-28",7.6812,7.7647,7.556,7.7229,85100.0],["2017-09-29",7.7229,7.7647,7.6395,7.6395,38900.0],["2017-10-02",7.7229,7.8064,7.6311,7.8064,54400.0],["2017-10-03",7.7647,7.7981,7.5977,7.6812,67400.0],["2017-10-04",7.6645,7.9734,7.6394,7.9317,64400.0],["2017-10-05",8.0152,8.0152,7.8482,7.8899,50700.0],["2017-10-06",7.7981,7.9734,7.7229,7.9317,58800.0],["2017-10-09",7.8482,7.8482,7.4725,7.4725,53900.0],["2017-10-10",7.556,7.5727,7.389,7.4307,32500.0],["2017-10-11",7.4307,7.4307,7.1385,7.222,77200.0],["2017-10-12",7.1385,7.3472,7.055,7.3055,53400.0],["2017-10-13",7.3055,7.389,7.222,7.2637,58500.0],["2017-10-16",7.2637,7.3639,7.055,7.0968,63100.0],["2017-10-17",7.1802,7.222,6.8463,6.888,153900.0],["2017-10-18",6.888,6.9298,6.7628,6.8045,133300.0],["2017-10-19",6.8045,7.0133,6.7628,6.9298,51300.0],["2017-10-20",7.0133,7.0968,6.888,6.888,64000.0],["2017-10-23",6.9298,6.9298,6.7628,6.7628,45400.0],["2017-10-24",6.7628,6.888,6.721,6.8045,86600.0],["2017-10-25",6.7628,6.8463,6.721,6.7628,112100.0],["2017-10-26",6.721,7.3055,6.5958,7.1802,398700.0],["2017-10-27",6.9298,7.0133,6.6793,6.9298,326500.0],["2017-10-30",6.8463,6.888,6.6793,6.7628,115100.0],["2017-10-31",6.721,6.8045,6.5123,6.5123,134700.0],["2017-11-01",6.5958,6.6376,6.3871,6.4288,120100.0],["2017-11-02",6.3871,6.7628,6.3871,6.7628,114400.0],["2017-11-03",6.7628,6.7628,6.4706,6.5958,90500.0],["2017-11-06",6.4706,6.5958,6.3036,6.3871,112100.0],["2017-11-07",6.3453,6.5541,6.2201,6.2201,135200.0],["2017-11-08",6.2201,6.2201,6.0531,6.1366,106800.0],["2017-11-09",6.0531,6.6376,6.0531,6.4706,98900.0],["2017-11-10",6.4706,6.6793,6.4706,6.5123,26700.0],["2017-11-13",6.5123,6.5541,6.3871,6.3871,67400.0],["2017-11-14",6.3871,6.6376,6.3871,6.6376,55200.0],["2017-11-15",6.5958,6.721,6.5123,6.6376,61000.0],["2017-11-16",6.5958,6.8045,6.5541,6.7628,51400.0],["2017-11-17",6.7628,7.222,6.7043,6.9715,85900.0],["2017-11-20",6.9298,7.1385,6.7377,6.8045,42700.0],["2017-11-21",6.721,6.9298,6.721,6.888,74800.0],["2017-11-22",6.888,7.055,6.888,6.9298,73200.0],["2017-11-24",6.9298,7.0133,6.888,6.9715,27000.0],["2017-11-27",7.0133,7.055,6.9298,7.0133,77100.0],["2017-11-28",7.0968,7.1385,6.8463,7.055,121500.0],["2017-11-29",7.055,7.222,7.0133,7.0968,64700.0],["2017-11-30",7.0968,7.0968,6.8045,6.8463,80000.0],["2017-12-01",6.888,7.0133,6.6376,6.888,72900.0],["2017-12-04",6.9715,7.222,6.9715,7.0133,102400.0],["2017-12-05",7.055,7.0968,6.888,6.9715,61300.0],["2017-12-06",6.9298,7.0968,6.9298,7.0133,54600.0],["2017-12-07",7.0133,7.2637,7.0133,7.1802,99900.0],["2017-12-08",7.222,7.4307,7.222,7.3472,97500.0],["2017-12-11",7.3556,7.389,7.0133,7.055,117400.0],["2017-12-12",7.055,7.222,7.055,7.0968,93200.0],["2017-12-13",7.0968,7.389,7.0968,7.222,195500.0],["2017-12-14",7.2637,7.6395,7.222,7.4725,157300.0],["2017-12-15",7.4725,7.6812,7.389,7.6395,178200.0],["2017-12-18",7.6812,8.0569,7.6812,7.7647,157500.0],["2017-12-19",7.8899,7.9317,7.7647,7.7647,119700.0],["2017-12-20",7.9317,8.0987,7.8482,7.9734,120400.0],["2017-12-21",8.0152,8.0152,7.8064,7.8899,132200.0],["2017-12-22",7.8899,8.3909,7.8899,8.2656,173700.0],["2017-12-26",8.2239,8.3491,8.0987,8.1404,135200.0],["2017-12-27",8.1404,8.1404,7.5977,7.6812,259400.0],["2017-12-28",7.6394,7.7647,7.5977,7.6812,158300.0],["2017-12-29",7.7647,7.8064,7.5977,7.6812,76500.0],["2018-01-02",7.7229,7.9317,7.7229,7.8064,115400.0],["2018-01-03",7.8064,8.0987,7.7647,7.9317,65900.0],["2018-01-04",7.9317,7.9317,7.6812,7.7229,112800.0],["2018-01-05",7.6812,7.8482,7.5977,7.6395,110500.0],["2018-01-08",7.5977,7.8064,7.5977,7.7647,384500.0],["2018-01-09",7.0968,7.3055,6.4706,6.721,490900.0],["2018-01-10",6.721,6.8463,6.6376,6.8045,269300.0],["2018-01-11",6.721,6.9715,6.721,6.9298,301000.0],["2018-01-12",7.0133,7.0133,6.888,6.888,119700.0],["2018-01-16",6.888,7.0968,6.888,6.9298,171700.0],["2018-01-17",6.9715,7.055,6.9298,7.0133,163200.0],["2018-01-18",6.9715,7.0968,6.9715,7.0133,157300.0],["2018-01-19",7.0133,7.1802,7.0133,7.0968,76700.0],["2018-01-22",7.055,7.1385,7.055,7.0968,60800.0],["2018-01-23",7.055,7.4307,7.055,7.3472,97600.0],["2018-01-24",7.3055,7.5977,7.3055,7.5142,118900.0],["2018-01-25",7.5977,7.5977,7.3472,7.3472,95400.0],["2018-01-26",7.3472,7.6395,7.247,7.4725,86400.0],["2018-01-29",7.4307,7.5142,7.3472,7.389,71600.0],["2018-01-30",7.389,7.389,7.1802,7.222,55300.0],["2018-01-31",7.222,7.4307,7.1385,7.1802,108300.0],["2018-02-01",7.1802,7.222,7.055,7.0968,89500.0],["2018-02-02",7.055,7.1802,6.9298,6.9715,109100.0],["2018-02-05",6.9715,6.9799,6.7628,6.7628,91900.0],["2018-02-06",6.6793,7.0968,6.6793,6.9715,166100.0],["2018-02-07",6.9715,7.1802,6.888,6.9715,95600.0],["2018-02-08",6.9715,7.1385,6.9298,6.9298,152400.0],["2018-02-09",6.9715,7.0968,6.888,6.9715,170000.0],["2018-02-12",6.9715,7.0133,6.7628,6.8463,100000.0],["2018-02-13",6.8045,6.8463,6.5958,6.5958,94400.0],["2018-02-14",6.5123,6.671,6.3871,6.5123,269700.0],["2018-02-15",7.5142,7.8899,7.0133,7.6395,565600.0],["2018-02-16",7.6395,7.9734,7.556,7.5977,257000.0],["2018-02-20",7.6395,8.4493,7.5142,8.3074,765000.0],["2018-02-21",8.3491,8.4326,7.9734,8.0569,160500.0],["2018-02-22",8.0987,8.4744,7.9734,8.4326,215900.0],["2018-02-23",8.5161,8.7248,8.1821,8.1821,146300.0],["2018-02-26",8.3074,8.3909,8.0987,8.2239,95400.0],["2018-02-27",8.3074,8.3074,7.7647,7.8482,85800.0],["2018-02-28",7.8482,7.8899,7.5727,7.5977,171600.0],["2018-03-01",7.556,7.8064,7.4892,7.7229,89400.0],["2018-03-02",7.6812,7.8482,7.4725,7.7229,61300.0],["2018-03-05",7.6395,7.7229,7.556,7.5977,70200.0],["2018-03-06",7.5142,7.7229,7.389,7.5977,80500.0],["2018-03-07",7.6394,7.7647,7.556,7.6812,59700.0],["2018-03-08",7.6812,7.6812,7.4307,7.4725,50900.0],["2018-03-09",7.4725,7.5142,7.2637,7.4725,108800.0],["2018-03-12",7.4307,7.5142,7.2637,7.3055,69900.0],["2018-03-13",7.3472,7.4307,7.1802,7.222,49500.0],["2018-03-14",7.3055,7.389,7.0968,7.222,85100.0],["2018-03-15",7.222,7.3055,7.0968,7.1802,50800.0],["2018-03-16",7.1802,7.4725,7.0968,7.389,93300.0],["2018-03-19",7.389,7.4307,7.1802,7.4307,55700.0],["2018-03-20",7.4307,7.4725,7.3055,7.3472,58100.0],["2018-03-21",7.3472,7.5977,7.2637,7.4725,76500.0],["2018-03-22",7.5142,7.5142,7.1803,7.2637,81000.0],["2018-03-23",7.5142,7.5142,7.055,7.055,55600.0],["2018-03-26",7.222,7.7647,7.1385,7.6812,127200.0],["2018-03-27",7.6812,7.8482,7.556,7.6395,115000.0],["2018-03-28",7.6394,7.9734,7.556,7.7647,140800.0],["2018-03-29",7.9317,7.9734,7.556,7.6395,101600.0],["2018-04-02",7.6812,7.6812,7.1802,7.4307,149900.0],["2018-04-03",7.4307,7.4725,7.222,7.3472,69500.0],["2018-04-04",7.2637,7.8899,7.2637,7.8064,73500.0],["2018-04-05",7.7647,7.8899,7.6394,7.7647,46800.0],["2018-04-06",7.7647,8.0152,7.5977,7.8899,99400.0],["2018-04-09",7.8899,8.1404,7.7647,8.0569,80500.0],["2018-04-10",8.0987,8.3074,7.9734,8.1404,93900.0],["2018-04-11",8.1404,8.2239,7.8482,8.1404,75300.0],["2018-04-12",7.9985,8.3491,7.9985,8.1821,68000.0],["2018-04-13",8.0987,8.0987,7.7229,7.9734,56100.0],["2018-04-16",8.0569,8.2656,7.8899,8.1404,49800.0],["2018-04-17",8.0987,8.2239,8.0569,8.0987,27800.0],["2018-04-18",8.0987,8.2239,7.9734,8.0569,42900.0],["2018-04-19",8.0569,8.0569,7.9317,7.9734,29800.0],["2018-04-20",7.9317,8.0569,7.8899,7.9734,45700.0],["2018-04-23",7.9734,8.0987,7.6812,7.8899,89400.0],["2018-04-24",7.8482,7.9317,7.6394,7.8064,67900.0],["2018-04-25",7.7647,7.8064,7.5977,7.7229,44500.0],["2018-04-26",7.7647,7.9734,7.7229,7.9734,84100.0],["2018-04-27",7.9734,8.0152,7.7647,7.8064,32200.0],["2018-04-30",7.8482,7.8482,7.5142,7.5977,45300.0],["2018-05-01",7.5977,7.5977,7.3472,7.556,67400.0],["2018-05-02",7.556,7.6812,7.4307,7.6395,85900.0],["2018-05-03",7.6395,7.6395,7.3055,7.3472,49800.0],["2018-05-04",7.3472,7.4307,7.1385,7.3472,50900.0],["2018-05-07",7.4307,7.6812,7.3472,7.5977,62200.0],["2018-05-08",7.5977,7.6061,7.4307,7.4725,81700.0],["2018-05-09",7.556,7.556,7.3472,7.389,39400.0],["2018-05-10",7.389,7.389,7.222,7.3472,45100.0],["2018-05-11",7.3472,7.4725,7.247,7.3472,46300.0],["2018-05-14",7.3472,7.3472,7.222,7.3055,56600.0],["2018-05-15",7.3055,7.4558,7.222,7.389,37800.0],["2018-05-16",7.4307,7.6395,7.414,7.5977,42300.0],["2018-05-17",7.5977,7.8482,7.5977,7.7229,89700.0],["2018-05-18",7.8064,7.8482,7.6394,7.6812,66300.0],["2018-05-21",7.6395,7.8064,7.5142,7.556,80400.0],["2018-05-22",7.5977,7.6812,7.4307,7.5142,56400.0],["2018-05-23",7.5142,7.7229,7.4307,7.6812,64300.0],["2018-05-24",7.6394,7.7647,7.5977,7.6812,67600.0],["2018-05-25",7.6395,7.7229,7.4975,7.5977,69100.0],["2018-05-29",7.5977,7.6812,7.1802,7.556,94600.0],["2018-05-30",7.556,7.9734,7.556,7.8064,197200.0],["2018-05-31",6.721,7.1385,6.4288,6.6793,389900.0],["2018-06-01",6.721,6.721,6.3453,6.4288,181700.0],["2018-06-04",6.3871,6.5541,6.2201,6.2618,143300.0],["2018-06-05",6.3036,6.5541,6.2201,6.4288,177400.0],["2018-06-06",6.5541,6.5541,6.1784,6.2618,168000.0],["2018-06-07",6.2618,6.4288,6.1784,6.2201,105300.0],["2018-06-08",6.2618,6.6209,6.2618,6.4706,91300.0],["2018-06-11",6.4706,6.6793,6.4706,6.5541,115100.0],["2018-06-12",6.5541,6.5541,6.4288,6.4288,61000.0],["2018-06-13",6.4288,6.5541,6.4288,6.4706,62800.0],["2018-06-14",6.5123,6.5958,6.4288,6.5123,79600.0],["2018-06-15",6.5123,6.5875,6.4288,6.4706,70900.0],["2018-06-18",6.4706,6.5958,6.3871,6.4706,113700.0],["2018-06-19",6.4706,6.5958,6.3871,6.4288,92500.0],["2018-06-20",6.4706,6.6793,6.4288,6.5958,136300.0],["2018-06-21",6.5958,6.6626,6.4288,6.4706,141000.0],["2018-06-22",6.4706,6.5958,6.4288,6.4706,1559100.0],["2018-06-25",6.5123,6.5958,6.4288,6.5958,108900.0],["2018-06-26",6.5958,6.888,6.5541,6.721,158600.0],["2018-06-27",6.7628,6.7628,6.4288,6.4288,96800.0],["2018-06-28",6.3871,6.5541,6.3036,6.3286,77100.0],["2018-06-29",6.3036,6.4288,6.2618,6.3453,85900.0],["2018-07-02",6.3036,6.4288,6.1366,6.3871,118600.0],["2018-07-03",6.3871,6.4288,6.2618,6.3871,65000.0],["2018-07-05",6.3871,6.3871,6.2618,6.3036,81300.0],["2018-07-06",6.3036,6.4706,6.2952,6.3871,70300.0],["2018-07-09",6.3871,6.5123,6.3453,6.4288,65800.0],["2018-07-10",6.4288,6.4706,6.3453,6.4288,65900.0],["2018-07-11",6.4288,6.4706,6.3036,6.4288,63100.0],["2018-07-12",6.4288,6.5541,6.3453,6.5123,113700.0],["2018-07-13",6.5958,7.222,6.5374,6.8045,354300.0],["2018-07-16",7.0968,7.1385,6.7628,6.8463,138400.0],["2018-07-17",6.8045,6.9298,6.7628,6.8045,46400.0],["2018-07-18",6.7628,6.8463,6.5541,6.5958,141700.0],["2018-07-19",6.4288,6.721,6.4288,6.5958,181600.0],["2018-07-20",6.6376,6.6793,6.4706,6.5123,52700.0],["2018-07-23",6.5541,6.5958,6.4706,6.5541,39500.0],["2018-07-24",6.5541,6.721,6.5457,6.6376,92400.0],["2018-07-25",6.5958,6.721,6.5123,6.6376,66100.0],["2018-07-26",6.5541,6.721,6.5541,6.5958,34500.0],["2018-07-27",6.5958,6.6376,6.4706,6.5123,72600.0],["2018-07-30",6.6376,6.721,6.5123,6.5123,67800.0],["2018-07-31",6.5958,6.8045,6.5958,6.7628,69200.0],["2018-08-01",6.8045,6.8045,6.5123,6.6376,84200.0],["2018-08-02",6.6376,6.8045,6.5541,6.721,63200.0],["2018-08-03",6.8463,6.8463,6.721,6.7628,48300.0],["2018-08-06",6.721,6.8463,6.721,6.7628,47000.0],["2018-08-07",6.8045,6.9715,6.7628,6.888,93600.0],["2018-08-08",6.9298,6.9715,6.8463,6.9715,67400.0],["2018-08-09",6.9298,6.9715,6.8296,6.9298,31900.0],["2018-08-10",6.9298,6.9298,6.8463,6.888,39600.0],["2018-08-13",6.888,6.888,6.721,6.8045,41300.0],["2018-08-14",6.8045,6.888,6.7628,6.8463,63800.0],["2018-08-15",6.888,7.0133,6.7628,6.9715,225600.0],["2018-08-16",6.9715,7.222,6.9715,7.1385,69900.0],["2018-08-17",7.1385,7.2637,6.9715,7.0133,71300.0],["2018-08-20",7.0133,7.222,6.9715,7.1385,57200.0],["2018-08-21",7.222,7.4307,7.1802,7.222,187200.0],["2018-08-22",7.1803,7.389,7.1803,7.2637,82400.0],["2018-08-23",7.3472,7.389,7.1802,7.3055,26000.0],["2018-08-24",7.3055,7.389,7.2637,7.3055,77300.0],["2018-08-27",7.222,7.2637,6.5541,6.7628,392200.0],["2018-08-28",6.9298,7.0133,6.6376,6.6376,143500.0],["2018-08-29",6.5958,6.8045,6.5958,6.721,180300.0],["2018-08-30",7.055,7.389,6.9966,7.2637,237700.0],["2018-08-31",7.3055,7.7229,7.3055,7.6812,226900.0],["2018-09-04",7.7229,7.8064,7.5977,7.6395,131900.0],["2018-09-05",7.5977,7.7647,7.4725,7.5142,130900.0],["2018-09-06",7.4725,7.6812,7.3055,7.4307,110000.0],["2018-09-07",7.5142,7.556,7.3472,7.3472,50400.0],["2018-09-10",7.4307,7.4725,7.1385,7.1385,137800.0],["2018-09-11",7.222,7.5142,7.1802,7.4307,93900.0],["2018-09-12",7.4307,7.4307,7.2053,7.222,60000.0],["2018-09-13",7.2637,7.3055,7.0968,7.222,62600.0],["2018-09-14",7.222,7.556,7.222,7.4725,92400.0],["2018-09-17",7.4307,7.6812,7.3472,7.6395,119700.0],["2018-09-18",7.6812,7.6812,7.4975,7.556,60300.0],["2018-09-19",7.5142,7.6812,7.5142,7.556,45100.0],["2018-09-20",7.556,7.6395,7.4725,7.5977,38500.0],["2018-09-21",7.556,7.6395,7.5142,7.5142,35500.0],["2018-09-24",7.4725,7.5142,7.2637,7.3055,26100.0],["2018-09-25",7.3055,7.4725,7.2637,7.389,98800.0],["2018-09-26",7.389,7.7229,7.2637,7.4725,74100.0],["2018-09-27",7.4725,7.6395,7.4725,7.5142,30200.0],["2018-09-28",7.5977,7.8064,7.4725,7.556,55600.0],["2018-10-01",7.5309,7.5393,7.2387,7.3222,35400.0],["2018-10-02",7.3305,7.3639,7.0216,7.0717,67500.0],["2018-10-03",7.4975,7.4975,6.9715,6.9799,39200.0],["2018-10-04",7.1802,7.3556,6.8045,6.9548,112900.0],["2018-10-05",6.9548,7.0383,6.8129,6.8546,70100.0],["2018-10-08",6.8463,6.9047,6.6876,6.7461,63800.0],["2018-10-09",6.7544,6.9715,6.7127,6.888,128900.0],["2018-10-10",6.8212,6.8296,6.6209,6.7294,105800.0],["2018-10-11",6.7127,6.863,6.7127,6.7461,37500.0],["2018-10-12",7.1469,7.1469,6.7878,6.8212,61800.0],["2018-10-15",7.0467,7.0467,6.8045,6.8045,21400.0],["2018-10-16",6.8546,7.0634,6.8379,6.9715,42300.0],["2018-10-17",7.0467,7.0467,6.8296,6.9632,16900.0],["2018-10-18",6.9298,6.9381,6.696,6.7628,72700.0],["2018-10-19",6.8129,6.8212,6.696,6.7628,83600.0],["2018-10-22",6.7461,6.9715,6.7461,6.888,24900.0],["2018-10-23",6.8129,6.8964,6.7127,6.8546,74800.0],["2018-10-24",6.8129,7.055,6.6042,7.0133,49900.0],["2018-10-25",7.0133,7.055,6.8797,6.8964,55800.0],["2018-10-26",6.7962,6.9799,6.7544,6.888,19500.0],["2018-10-29",6.8797,7.03,6.8797,6.9799,68200.0],["2018-10-30",6.9966,7.3222,6.9214,7.1802,96500.0],["2018-10-31",7.222,7.247,7.055,7.1469,72500.0],["2018-11-01",7.1802,7.3305,7.0801,7.0968,12900.0],["2018-11-02",7.0717,7.4725,7.0717,7.3556,50200.0],["2018-11-05",7.3389,7.3389,6.9882,7.0216,92700.0],["2018-11-06",6.9966,7.1886,6.9632,6.9882,127500.0],["2018-11-07",6.9882,7.0884,6.7628,7.0467,48100.0],["2018-11-08",7.0133,7.2053,6.8463,7.1886,30800.0],["2018-11-09",7.1552,7.2804,6.9465,7.0216,11700.0],["2018-11-12",6.696,6.9966,6.696,6.8296,37600.0],["2018-11-13",6.8713,6.9632,6.7461,6.8713,24900.0],["2018-11-14",6.8713,7.0801,6.6793,6.7377,50100.0],["2018-11-15",6.696,6.9465,6.4789,6.6209,36600.0],["2018-11-16",6.5207,6.5875,6.2618,6.2618,99500.0],["2018-11-19",6.3119,6.4706,6.0615,6.2451,94400.0],["2018-11-20",6.1867,6.5958,6.1867,6.3203,215700.0],["2018-11-21",6.3203,6.3871,6.2618,6.3453,69400.0],["2018-11-23",6.3286,6.529,6.3203,6.4706,15000.0],["2018-11-26",6.4706,6.6626,6.337,6.5123,34000.0],["2018-11-27",6.4539,6.6292,6.2869,6.3787,50900.0],["2018-11-28",6.2618,6.4873,6.0865,6.1617,134300.0],["2018-11-29",5.3017,5.6607,5.0512,5.6106,336700.0],["2018-11-30",5.5856,5.5856,5.093,5.093,151800.0],["2018-12-03",5.118,5.1431,4.8508,4.9093,200600.0],["2018-12-04",4.926,5.0345,4.6004,4.6421,171600.0],["2018-12-06",4.6421,4.6421,4.3165,4.3749,100500.0],["2018-12-07",4.4,4.4835,4.1161,4.1746,117800.0],["2018-12-10",4.1996,4.3165,4.1245,4.2247,87200.0],["2018-12-11",4.2497,4.2497,4.0994,4.1495,70400.0],["2018-12-12",4.1495,4.2581,4.0744,4.1746,60800.0],["2018-12-13",4.1746,4.1913,3.9324,3.9408,85200.0],["2018-12-14",3.9408,3.9491,3.6486,3.7738,122800.0],["2018-12-17",3.7488,3.9909,3.7488,3.7571,78300.0],["2018-12-18",3.7571,3.8239,3.682,3.707,95000.0],["2018-12-19",3.7154,3.7488,3.5901,3.5985,97100.0],["2018-12-20",3.682,3.6903,3.3814,3.4315,109200.0],["2018-12-21",3.4231,3.5567,3.3647,3.3647,130300.0],["2018-12-24",3.3397,3.4148,3.2645,3.2729,78600.0],["2018-12-26",3.2812,3.4064,3.1309,3.2979,189000.0],["2018-12-27",3.2812,3.4482,3.2395,3.3647,147900.0],["2018-12-28",3.3647,3.4899,3.2144,3.2395,167100.0],["2018-12-31",3.2395,3.3563,3.2228,3.2979,117800.0],["2019-01-02",3.2979,3.7237,3.2812,3.6068,122100.0],["2019-01-03",3.6486,3.6486,3.4398,3.54,47500.0],["2019-01-04",3.5066,3.6068,3.3647,3.5233,51300.0],["2019-01-07",3.515,3.8656,3.4816,3.8156,90900.0],["2019-01-08",3.899,4.0577,3.8322,3.8573,69900.0],["2019-01-09",3.8656,3.8656,3.6903,3.7655,59500.0],["2019-01-10",3.7154,3.7822,3.6653,3.682,51100.0],["2019-01-11",3.7154,3.7154,3.6319,3.6486,31600.0],["2019-01-14",3.6152,3.9408,3.5734,3.874,59300.0],["2019-01-15",3.8656,4.3749,3.8406,4.1913,96100.0],["2019-01-16",4.1829,4.2247,4.0994,4.1829,42000.0],["2019-01-17",4.1829,4.233,4.0994,4.1579,28300.0],["2019-01-18",4.1662,4.3499,4.1495,4.2915,31900.0],["2019-01-22",4.3165,4.3833,4.1328,4.2998,39900.0],["2019-01-23",4.2664,4.3666,4.2664,4.3415,47600.0],["2019-01-24",4.3749,4.4668,4.2915,4.3499,24300.0],["2019-01-25",4.4334,4.4835,4.3415,4.3499,48600.0],["2019-01-28",4.3248,4.3916,4.2581,4.2831,50400.0],["2019-01-29",4.3081,4.3081,4.0911,4.0911,40800.0],["2019-01-30",4.1245,4.1245,4.0326,4.041,29500.0],["2019-01-31",4.0493,4.0577,3.8823,3.9491,41100.0],["2019-02-01",3.9074,3.9324,3.8406,3.8656,21300.0],["2019-02-04",3.8907,4.3666,3.8322,4.3081,44100.0],["2019-02-05",4.2748,4.3499,4.1662,4.2748,54800.0],["2019-02-06",4.2748,4.3499,4.2247,4.233,95400.0],["2019-02-07",4.1996,4.233,4.1495,4.1996,43000.0],["2019-02-08",4.1495,4.2163,4.1078,4.1913,18300.0],["2019-02-11",4.1746,4.2247,4.0911,4.1829,15600.0],["2019-02-12",4.2163,4.2581,4.1579,4.1662,35900.0],["2019-02-13",4.1161,4.2581,4.1161,4.1579,28200.0],["2019-02-14",4.1495,4.1996,4.1412,4.1579,15600.0],["2019-02-15",4.1996,4.2497,4.1579,4.1996,65800.0],["2019-02-19",4.1996,4.3499,4.1829,4.2998,181800.0],["2019-02-20",4.2998,4.3666,4.2581,4.2998,116900.0],["2019-02-21",4.3165,4.3833,4.2664,4.2998,105700.0],["2019-02-22",4.3248,4.3833,4.233,4.2915,38200.0],["2019-02-25",4.2998,4.3666,4.208,4.2581,35800.0],["2019-02-26",4.2414,4.3415,4.2163,4.2581,82100.0],["2019-02-27",4.3916,4.4083,4.2581,4.2998,61300.0],["2019-02-28",4.3582,4.567,4.2831,4.2998,115300.0],["2019-03-01",4.2998,4.5419,4.2998,4.5085,44800.0],["2019-03-04",4.5085,4.5085,4.3415,4.3582,36900.0],["2019-03-05",4.3415,4.4167,4.2998,4.3165,17700.0],["2019-03-06",4.3165,4.4417,4.3165,4.3833,23800.0],["2019-03-07",4.2581,4.4083,4.2581,4.4083,122000.0],["2019-03-08",4.3582,4.4835,4.2915,4.4334,44700.0],["2019-03-11",4.4501,4.6755,4.4334,4.6755,86000.0],["2019-03-12",4.6755,4.926,4.567,4.9093,214300.0],["2019-03-13",4.759,5.4269,4.592,4.9176,570000.0],["2019-03-14",4.1746,4.4918,4.1746,4.3749,1337100.0],["2019-03-15",4.3415,4.5503,4.2664,4.4918,349000.0],["2019-03-18",4.5002,4.7924,4.5002,4.6338,296700.0],["2019-03-19",4.7006,4.7089,4.567,4.592,325000.0],["2019-03-20",4.567,4.6087,4.4417,4.4751,57300.0],["2019-03-21",4.4334,4.6922,4.4334,4.6254,434800.0],["2019-03-22",4.6004,4.7256,4.5503,4.6338,140800.0],["2019-03-25",4.6505,4.7924,4.6087,4.7006,102100.0],["2019-03-26",4.8926,5.1097,4.8842,4.9844,314600.0],["2019-03-27",4.9594,5.0596,4.6087,4.9677,192000.0],["2019-03-28",5.0011,5.1264,4.9677,5.093,139500.0],["2019-03-29",5.1264,5.1598,5.0095,5.093,151700.0],["2019-04-01",5.0846,5.2349,5.0846,5.1347,140700.0],["2019-04-02",5.0763,5.1431,4.9677,5.0429,99500.0],["2019-04-03",5.0512,5.2266,5.0095,5.0345,68700.0],["2019-04-04",5.1013,5.1598,5.0095,5.0596,88800.0],["2019-04-05",5.0679,5.2099,5.0679,5.2099,57900.0],["2019-04-08",5.1848,5.2266,5.0846,5.093,90600.0],["2019-04-09",5.0846,5.0846,4.8508,4.8675,79800.0],["2019-04-10",4.9009,4.9594,4.784,4.8091,84600.0],["2019-04-11",4.784,4.8759,4.6755,4.7173,39100.0],["2019-04-12",4.7173,4.8508,4.592,4.6338,88000.0],["2019-04-15",4.6421,4.759,4.6338,4.6755,99100.0],["2019-04-16",4.6755,4.7841,4.6755,4.6839,16700.0],["2019-04-17",4.7173,4.8258,4.6421,4.6672,48000.0],["2019-04-18",4.6588,4.7089,4.592,4.6254,185000.0],["2019-04-22",4.6755,4.7173,4.6171,4.6755,62200.0],["2019-04-23",4.6755,4.759,4.6254,4.7423,344000.0],["2019-04-24",4.759,4.8842,4.759,4.8091,90000.0],["2019-04-25",4.7924,4.7924,4.6338,4.759,185100.0],["2019-04-26",4.7924,4.7924,4.6338,4.6672,67300.0],["2019-04-29",4.7006,4.734,4.6505,4.7089,135600.0],["2019-04-30",4.7256,4.759,4.6672,4.6755,127700.0],["2019-05-01",4.6922,4.7423,4.5753,4.6004,79500.0],["2019-05-02",4.6171,4.6171,4.5085,4.567,71900.0],["2019-05-03",4.5503,4.6922,4.5419,4.6087,111200.0],["2019-05-06",4.5503,4.6087,4.4751,4.5002,97000.0],["2019-05-07",4.4918,4.5252,4.4,4.425,79900.0],["2019-05-08",4.4,4.4334,4.1913,4.1913,112600.0],["2019-05-09",4.2247,4.2247,4.041,4.1078,300300.0],["2019-05-10",4.0911,4.1662,4.0493,4.1245,233900.0],["2019-05-13",4.041,4.233,3.7989,4.1746,816600.0],["2019-05-14",4.1746,4.425,4.1746,4.2831,141300.0],["2019-05-15",4.2831,4.4835,4.2163,4.3499,188700.0],["2019-05-16",4.3165,4.3582,4.2581,4.2831,44600.0],["2019-05-17",4.2497,4.2581,4.1662,4.1662,53900.0],["2019-05-20",4.0744,4.1161,4.0243,4.0493,33100.0],["2019-05-21",4.0744,4.3081,4.0243,4.2831,268100.0],["2019-05-22",4.2581,4.3248,4.2163,4.2414,79100.0],["2019-05-23",4.2163,4.2247,4.1328,4.1412,17400.0],["2019-05-24",4.1495,4.1495,4.0493,4.0744,43200.0],["2019-05-28",4.0577,4.0994,3.9491,3.9742,307300.0],["2019-05-29",3.9658,4.0577,3.9324,4.0159,349800.0],["2019-05-30",4.041,4.1579,3.8573,4.0493,839600.0],["2019-05-31",4.1746,4.592,4.1495,4.208,507200.0],["2019-06-03",4.1829,4.4417,4.1829,4.3499,317900.0],["2019-06-04",4.425,4.9343,4.3749,4.8425,592700.0],["2019-06-05",4.9009,5.0095,4.7089,4.8091,324100.0],["2019-06-06",4.7924,4.9009,4.759,4.8759,156500.0],["2019-06-07",4.926,5.1097,4.8592,4.9093,147800.0],["2019-06-10",4.9093,5.1681,4.9093,5.0011,393600.0],["2019-06-11",4.9844,5.1514,4.9844,5.0429,213100.0],["2019-06-12",5.0262,5.093,4.9677,5.0095,71900.0],["2019-06-13",5.0178,5.1598,4.9677,5.0596,138500.0],["2019-06-14",5.0345,5.0763,5.0011,5.0262,91300.0],["2019-06-17",5.0763,5.2516,4.926,4.951,635000.0],["2019-06-18",4.9677,5.0512,4.8842,4.8926,300000.0],["2019-06-19",4.926,5.0011,4.7089,4.8759,581600.0],["2019-06-20",4.8842,4.9844,4.8007,4.8592,382800.0],["2019-06-21",4.8508,4.9093,4.6171,4.6588,145300.0],["2019-06-24",4.6922,4.8007,4.3916,4.5586,502500.0],["2019-06-25",4.5336,4.7507,4.4334,4.4584,414400.0],["2019-06-26",4.4835,4.6588,4.4668,4.5837,363000.0],["2019-06-27",4.5837,4.7006,4.5169,4.5753,452500.0],["2019-06-28",4.6087,4.7507,4.5169,4.6672,700000.0],["2019-07-01",4.759,4.926,4.6839,4.7423,775800.0],["2019-07-02",4.759,4.8759,4.6254,4.6338,426600.0],["2019-07-03",4.6171,4.784,4.6171,4.7006,111700.0],["2019-07-05",4.7173,4.784,4.6755,4.734,50400.0],["2019-07-08",4.7006,4.8007,4.6755,4.7256,72700.0],["2019-07-09",4.7507,4.759,4.6588,4.6672,45300.0],["2019-07-10",4.6922,4.7423,4.5336,4.6672,262400.0],["2019-07-11",4.7507,4.8425,4.6755,4.7924,182800.0],["2019-07-12",4.8007,4.8258,4.759,4.759,45700.0],["2019-07-15",4.734,4.759,4.6254,4.6254,38000.0],["2019-07-16",4.6254,4.6588,4.4751,4.5419,183100.0],["2019-07-17",4.5252,4.6004,4.2915,4.3499,102000.0],["2019-07-18",4.3499,4.5002,4.0911,4.1913,251800.0],["2019-07-19",4.1746,4.2247,4.0744,4.1245,419500.0],["2019-07-22",4.1328,4.1913,3.9491,3.9992,361200.0],["2019-07-23",3.9992,4.0326,3.8156,3.9408,111300.0],["2019-07-24",3.9157,3.9825,3.7822,3.7989,77400.0],["2019-07-25",3.8072,3.8156,3.6653,3.7237,189300.0],["2019-07-26",3.7571,3.8907,3.6736,3.7488,188300.0],["2019-07-29",3.7571,3.8489,3.6152,3.6736,225500.0],["2019-07-30",3.6736,3.6987,3.4983,3.5651,360500.0],["2019-07-31",3.6987,3.707,3.5484,3.5651,239300.0],["2019-08-01",3.5567,3.6152,3.3313,3.3563,254300.0],["2019-08-02",3.348,3.3897,3.2061,3.2979,225700.0],["2019-08-05",3.2311,3.2311,3.0975,3.1309,198800.0],["2019-08-06",3.156,3.3063,3.156,3.2228,433300.0],["2019-08-07",3.2061,3.2061,2.9055,3.0224,456900.0],["2019-08-08",3.0558,3.2144,3.0474,3.1393,247200.0],["2019-08-09",3.156,3.2228,2.9138,2.9138,562800.0],["2019-08-12",2.8888,3.0224,2.7886,2.9556,356000.0],["2019-08-13",2.9305,3.2061,2.8804,3.0725,392800.0],["2019-08-14",3.0057,3.0057,2.8471,2.8804,198700.0],["2019-08-15",2.9222,3.0307,2.6968,2.7218,349700.0],["2019-08-16",2.7469,2.8971,2.7135,2.8304,163100.0],["2019-08-19",2.8638,3.0307,2.6968,2.7302,72300.0],["2019-08-20",2.7135,2.7803,2.6634,2.7302,117700.0],["2019-08-21",2.7886,2.8721,2.6801,2.6968,138700.0],["2019-08-22",2.7636,2.7719,2.6467,2.6801,79600.0],["2019-08-23",2.6467,2.6884,2.5548,2.63,219300.0],["2019-08-26",2.655,2.7302,2.6133,2.6801,156300.0],["2019-08-27",2.6968,2.7552,2.5548,2.6634,204700.0],["2019-08-28",2.655,2.7636,2.6133,2.6801,125400.0],["2019-08-29",2.8053,2.8053,2.3461,2.3795,602000.0],["2019-08-30",2.3878,2.3878,1.9537,2.0706,835200.0],["2019-09-03",2.0789,2.0789,1.9704,1.9954,517900.0],["2019-09-04",1.9954,2.1123,1.9286,1.9453,236700.0],["2019-09-05",1.962,2.1123,1.962,2.0121,278600.0],["2019-09-06",2.0121,2.1791,1.9954,2.0455,588800.0],["2019-09-09",2.0706,2.296,2.0706,2.2543,588400.0],["2019-09-10",2.2376,2.63,2.2376,2.488,1221400.0],["2019-09-11",2.5298,2.63,2.4212,2.5047,436100.0],["2019-09-12",2.5047,2.7636,2.4212,2.6717,592000.0],["2019-09-13",2.7135,2.7469,2.5298,2.6049,252100.0],["2019-09-16",2.6049,2.7218,2.5632,2.6216,357200.0],["2019-09-17",2.6216,2.8804,2.5214,2.7051,525200.0],["2019-09-18",2.7218,2.7552,2.5465,2.6133,518000.0],["2019-09-19",2.63,2.7302,2.5465,2.5632,523700.0],["2019-09-20",2.5465,2.5882,2.3628,2.4212,512600.0],["2019-09-23",2.4296,2.4797,2.3127,2.3962,419300.0],["2019-09-24",2.4296,2.463,2.3127,2.3211,234300.0],["2019-09-25",2.3127,2.4713,2.3127,2.3795,183900.0],["2019-09-26",2.3628,2.3879,2.2543,2.271,180400.0],["2019-09-27",2.3044,2.5047,2.296,2.4463,692700.0],["2019-09-30",2.488,2.7135,2.463,2.63,974000.0],["2019-10-01",2.6133,2.7135,2.5548,2.6133,552700.0],["2019-10-02",2.6216,2.6216,2.4546,2.4964,182600.0],["2019-10-03",2.488,2.6049,2.4379,2.463,194200.0],["2019-10-04",2.4797,2.7552,2.4296,2.7051,352700.0],["2019-10-07",2.7302,2.9389,2.7051,2.8387,328400.0],["2019-10-08",2.8304,3.0975,2.7636,3.0224,942100.0],["2019-10-09",3.0307,3.1977,2.9305,2.9556,588000.0],["2019-10-10",2.9639,3.2812,2.9639,3.1727,505700.0],["2019-10-11",3.2645,3.4148,3.1977,3.2144,481900.0],["2019-10-14",3.2144,3.2395,3.0725,3.1393,235800.0],["2019-10-15",3.1309,3.2395,3.0892,3.1894,188100.0],["2019-10-16",3.1894,3.2311,3.0725,3.0892,284600.0],["2019-10-17",3.0892,3.181,3.0307,3.0641,417500.0],["2019-10-18",3.0474,3.0725,2.9138,3.0391,322600.0],["2019-10-21",3.0641,3.0808,2.8387,2.8471,241600.0],["2019-10-22",2.8471,2.8971,2.7552,2.8304,127100.0],["2019-10-23",2.822,3.0808,2.797,2.9806,197500.0],["2019-10-24",2.9806,3.0725,2.8638,2.989,591800.0],["2019-10-25",2.989,3.181,2.9556,3.1226,279800.0],["2019-10-28",3.1309,3.2395,2.9973,3.1059,455000.0],["2019-10-29",3.0975,3.2144,2.9472,3.0474,476900.0],["2019-10-30",3.0224,3.0808,2.9806,3.0224,125100.0],["2019-10-31",3.0474,3.0474,2.8804,2.9055,96800.0],["2019-11-01",2.8971,3.0474,2.8804,3.0057,68400.0],["2019-11-04",3.0641,3.1643,2.9472,2.989,275100.0],["2019-11-05",2.9723,3.1142,2.9723,2.9973,325500.0],["2019-11-06",2.9639,3.0725,2.8804,2.9305,528100.0],["2019-11-07",2.9389,2.9723,2.8053,2.8471,672400.0],["2019-11-08",2.8387,2.8638,2.655,2.7719,577000.0],["2019-11-11",2.7385,2.797,2.6884,2.6884,125200.0],["2019-11-12",2.6801,2.7135,2.4964,2.5131,170000.0],["2019-11-13",2.5131,2.5131,2.4296,2.4463,206100.0],["2019-11-14",2.4296,2.4964,2.3795,2.4546,97700.0],["2019-11-15",2.488,2.5715,2.4546,2.463,61500.0],["2019-11-18",2.4546,2.488,2.3628,2.4212,286900.0],["2019-11-19",2.4296,2.4713,2.3545,2.4129,116100.0],["2019-11-20",2.3962,2.4129,2.2793,2.3044,228800.0],["2019-11-21",2.3127,2.4129,2.2376,2.2877,266400.0],["2019-11-22",2.2543,2.3545,2.2543,2.3294,106700.0],["2019-11-25",2.3378,2.4546,2.3294,2.4379,127100.0],["2019-11-26",2.4212,2.6383,2.4212,2.5047,644900.0],["2019-11-27",2.5465,2.5882,2.4212,2.5381,99500.0],["2019-11-29",2.5381,2.5799,2.4713,2.5047,101900.0],["2019-12-02",2.5131,2.5131,2.3545,2.4463,231700.0],["2019-12-03",2.4212,2.4546,2.3628,2.4296,125100.0],["2019-12-04",2.4296,2.5799,2.4296,2.5465,329400.0],["2019-12-05",2.2793,2.4964,2.2793,2.4212,756700.0],["2019-12-06",2.4212,2.5548,2.3962,2.5131,494400.0],["2019-12-09",2.5131,2.5465,2.3795,2.4129,306500.0],["2019-12-10",2.4212,2.4212,2.3044,2.3044,819200.0],["2019-12-11",2.3378,2.3545,2.2125,2.2292,144200.0],["2019-12-12",2.2042,2.3378,2.2042,2.3211,180700.0],["2019-12-13",2.3628,2.3628,2.2209,2.2459,173000.0],["2019-12-16",2.2626,2.3294,2.2125,2.2376,117200.0],["2019-12-17",2.296,2.3712,2.2877,2.3294,314100.0],["2019-12-18",2.3461,2.3879,2.3127,2.3628,199400.0],["2019-12-19",2.3628,2.488,2.3461,2.488,143000.0],["2019-12-20",2.4964,2.5381,2.4296,2.488,218000.0],["2019-12-23",2.463,2.63,2.3795,2.5715,148100.0],["2019-12-24",2.5715,2.6968,2.5465,2.6216,115100.0],["2019-12-26",2.5882,2.6467,2.5882,2.6216,65100.0],["2019-12-27",2.6216,2.7803,2.6216,2.6884,74600.0],["2019-12-30",2.6801,2.8638,2.6801,2.8554,152900.0],["2019-12-31",2.8554,2.9556,2.6717,2.7051,177600.0],["2020-01-02",2.7135,2.7135,2.6133,2.63,128300.0],["2020-01-03",2.5632,2.7719,2.5298,2.63,137800.0],["2020-01-06",2.6049,2.7385,2.6049,2.6968,61700.0],["2020-01-07",2.6801,2.7051,2.5298,2.5799,123600.0],["2020-01-08",2.5548,2.63,2.5381,2.5966,44400.0],["2020-01-09",2.6216,2.7302,2.5966,2.7218,63700.0],["2020-01-10",2.7135,2.7719,2.5882,2.6216,87000.0],["2020-01-13",2.63,2.8471,2.5882,2.8387,505000.0],["2020-01-14",3.0641,3.323,3.0057,3.2812,477600.0],["2020-01-15",3.3397,3.7488,3.2228,3.7488,808200.0],["2020-01-16",3.8823,4.0493,3.5484,3.8156,581000.0],["2020-01-17",3.8823,4.1161,3.7989,4.0827,294100.0],["2020-01-21",4.1662,4.2831,4.0076,4.2414,509800.0],["2020-01-22",4.3165,4.5837,4.2247,4.5503,593000.0],["2020-01-23",4.6338,4.7423,4.3499,4.4334,305000.0],["2020-01-24",4.4835,4.6338,3.9658,4.041,352500.0],["2020-01-27",3.9324,3.9324,3.3563,3.6152,525900.0],["2020-01-28",3.7738,3.8406,3.3897,3.5651,737800.0],["2020-01-29",3.5066,4.0076,3.5066,3.9742,277900.0],["2020-01-30",3.9742,3.9742,3.6486,3.6736,113100.0],["2020-01-31",3.6653,3.8573,3.4816,3.4899,106000.0],["2020-02-03",3.4649,3.6402,3.4565,3.5317,115700.0],["2020-02-04",3.5901,4.0159,3.5901,3.8239,243500.0],["2020-02-05",3.8907,3.9742,3.7822,3.8907,132500.0],["2020-02-06",3.9074,3.9491,3.7571,3.7738,108700.0],["2020-02-07",3.7488,3.8823,3.6653,3.7321,123200.0],["2020-02-10",3.7571,3.8406,3.5985,3.6987,130500.0],["2020-02-11",3.682,3.7154,3.5901,3.682,83300.0],["2020-02-12",3.6319,3.8489,3.6319,3.7404,96200.0],["2020-02-13",3.682,3.7321,3.6486,3.6736,85500.0],["2020-02-14",3.707,3.7237,3.5818,3.6068,142200.0],["2020-02-18",3.5901,3.7655,3.5317,3.6402,186700.0],["2020-02-19",3.6736,3.7237,3.6152,3.6653,105600.0],["2020-02-20",3.6653,3.7822,3.6068,3.7822,88900.0],["2020-02-21",3.7822,3.9992,3.6068,3.9825,139800.0],["2020-02-24",3.7655,3.9324,3.6152,3.7655,127900.0],["2020-02-25",3.7655,3.8823,3.6402,3.6569,251100.0],["2020-02-26",3.6736,3.6736,3.4064,3.4732,218400.0],["2020-02-27",3.3397,3.3563,2.9556,3.2729,192900.0],["2020-02-28",3.0641,3.2729,2.9222,3.181,133300.0],["2020-03-02",3.1894,3.3146,3.014,3.2896,112800.0],["2020-03-03",3.2562,3.4231,3.0307,3.2562,201600.0],["2020-03-04",3.2979,3.323,3.1727,3.1977,86800.0],["2020-03-05",3.014,3.1643,2.9389,2.9806,278900.0],["2020-03-06",2.9138,3.0892,2.8137,2.9138,214700.0],["2020-03-09",2.7552,2.7719,2.463,2.4713,220100.0],["2020-03-10",2.5882,2.7385,2.4045,2.5381,338800.0],["2020-03-11",2.5715,2.6968,2.271,2.2793,350700.0],["2020-03-12",1.9954,2.5715,1.7617,2.1875,509700.0],["2020-03-13",2.3545,2.488,2.0121,2.104,230800.0],["2020-03-16",2.0873,2.0873,1.578,1.6698,334800.0],["2020-03-17",1.6364,1.77,1.5279,1.603,159000.0],["2020-03-18",1.603,1.603,1.3359,1.5028,157100.0],["2020-03-19",1.5028,1.6281,1.3359,1.6114,155500.0],["2020-03-20",1.603,1.77,1.5696,1.6782,286500.0],["2020-03-23",1.6949,1.7533,1.411,1.4194,143200.0],["2020-03-24",1.4945,1.578,1.3526,1.3776,192300.0],["2020-03-25",1.4027,1.5446,1.3275,1.3275,309600.0],["2020-03-26",1.3693,1.5028,1.3359,1.3526,234500.0],["2020-03-27",1.3943,1.4444,1.2106,1.2357,260300.0],["2020-03-30",1.2357,1.2524,1.1271,1.1355,211100.0],["2020-03-31",1.1438,1.2524,1.1355,1.1939,153900.0],["2020-04-01",1.1355,1.2106,1.0019,1.0186,185400.0],["2020-04-02",1.052,1.077,1.0019,1.0019,153200.0],["2020-04-03",1.0687,1.0687,0.8433,0.8516,334600.0],["2020-04-06",0.9601,1.077,0.9435,1.0019,342700.0],["2020-04-07",1.052,1.1772,1.0102,1.0436,446800.0],["2020-04-08",1.0937,1.2691,1.077,1.2023,295300.0],["2020-04-09",1.2858,1.4527,1.2273,1.4194,439500.0],["2020-04-13",1.5613,1.7116,1.5028,1.5696,577700.0],["2020-04-14",1.6364,1.8702,1.6281,1.7032,374000.0],["2020-04-15",1.6281,1.7116,1.4694,1.7032,273800.0],["2020-04-16",1.7283,1.745,1.4027,1.4861,303400.0],["2020-04-17",1.6364,1.7283,1.5863,1.6865,320700.0],["2020-04-20",1.6949,2.3211,1.6865,2.0956,1291700.0],["2020-04-21",2.1374,2.1457,1.8368,1.8786,429100.0],["2020-04-22",2.0706,2.129,1.9203,1.9453,358700.0],["2020-04-23",1.9453,2.0956,1.8786,1.9871,240300.0],["2020-04-24",1.9871,2.0455,1.8285,1.8786,450100.0],["2020-04-27",1.9036,2.1123,1.8786,2.0288,340800.0],["2020-04-28",2.0539,2.1624,1.962,2.0956,351700.0],["2020-04-29",2.1875,2.2459,2.104,2.1207,227600.0],["2020-04-30",2.129,2.1875,1.9954,2.1207,190900.0],["2020-05-01",2.0455,2.0539,1.7366,1.8619,413200.0],["2020-05-04",1.8285,1.962,1.6949,1.9537,275700.0],["2020-05-05",2.0539,2.0873,1.9453,1.962,343000.0],["2020-05-06",2.0121,2.0121,1.7617,1.8285,239400.0],["2020-05-07",1.8786,1.9286,1.8118,1.8201,103900.0],["2020-05-08",1.8034,1.8786,1.7533,1.7617,197000.0],["2020-05-11",1.6949,1.8201,1.6949,1.7283,206400.0],["2020-05-12",1.7533,1.7617,1.6281,1.6782,346300.0],["2020-05-13",1.6531,1.6698,1.4444,1.4861,308800.0],["2020-05-14",1.4945,1.5362,1.3776,1.4945,226100.0],["2020-05-15",1.4611,1.6364,1.4527,1.5696,130300.0],["2020-05-18",1.7116,1.7283,1.6197,1.6531,298100.0],["2020-05-19",1.6531,1.7199,1.603,1.6615,143200.0],["2020-05-20",1.7199,1.7199,1.6364,1.6949,159900.0],["2020-05-21",1.6281,1.7199,1.5947,1.6782,158600.0],["2020-05-22",1.6615,1.6865,1.603,1.6448,200400.0],["2020-05-26",1.7283,1.8619,1.6531,1.8368,475600.0],["2020-05-27",1.937,1.9537,1.7867,1.8368,254200.0],["2020-05-28",1.8452,1.9704,1.8034,1.8619,308100.0],["2020-05-29",1.9286,1.9286,1.8452,1.8953,158800.0],["2020-06-01",1.9453,1.9704,1.8118,1.8619,264400.0],["2020-06-02",1.7199,1.9119,1.7116,1.77,529000.0],["2020-06-03",1.7951,2.0706,1.7867,2.0372,422300.0],["2020-06-04",2.0706,2.2292,1.9704,2.129,358800.0],["2020-06-05",2.2209,2.3795,2.1541,2.2042,343600.0],["2020-06-08",2.3044,2.63,2.2877,2.6133,329300.0],["2020-06-09",2.5047,2.5298,2.3545,2.5047,218100.0],["2020-06-10",2.488,2.488,2.129,2.2793,280200.0],["2020-06-11",2.0539,2.0873,1.7617,1.937,419300.0],["2020-06-12",2.0539,2.2793,2.0455,2.2626,279100.0],["2020-06-15",2.1875,2.1875,2.0539,2.0956,193200.0],["2020-06-16",2.1624,2.2292,2.0622,2.0789,230500.0],["2020-06-17",2.0873,2.0873,1.8953,1.9453,156300.0],["2020-06-18",1.9119,2.0121,1.9119,1.962,112700.0],["2020-06-19",2.0038,2.0038,1.9036,1.962,99600.0],["2020-06-22",1.9453,1.9787,1.9036,1.9704,95200.0],["2020-06-23",2.0455,2.0455,1.8786,1.9036,148000.0],["2020-06-24",1.8786,1.9203,1.7199,1.7366,247200.0],["2020-06-25",1.7116,1.8702,1.7116,1.7617,80500.0],["2020-06-26",1.7867,1.8034,1.6698,1.7366,221500.0],["2020-06-29",1.745,1.8118,1.6865,1.7283,111600.0],["2020-06-30",1.7366,1.8535,1.7199,1.8201,145600.0],["2020-07-01",1.8201,1.9286,1.7533,1.7617,99500.0],["2020-07-02",1.7867,1.8619,1.7366,1.7366,96500.0],["2020-07-06",1.7032,1.7533,1.6698,1.7032,131500.0],["2020-07-07",1.6865,1.6949,1.6364,1.6615,155500.0],["2020-07-08",1.6698,1.7032,1.6364,1.7032,58400.0],["2020-07-09",1.7116,1.745,1.6364,1.6949,75100.0],["2020-07-10",1.6698,1.7867,1.6448,1.7199,55300.0],["2020-07-13",1.7283,1.77,1.6782,1.7366,54800.0],["2020-07-14",1.7116,1.9537,1.6782,1.8201,392900.0],["2020-07-15",1.8702,2.0121,1.8452,1.8702,62600.0],["2020-07-16",1.8619,1.9119,1.8368,1.8619,18100.0],["2020-07-17",1.8619,1.9537,1.8452,1.8869,61500.0],["2020-07-20",1.8953,1.8953,1.7951,1.8452,20700.0],["2020-07-21",1.8535,1.9954,1.8535,1.9537,90200.0],["2020-07-22",1.9119,1.9537,1.8368,1.9286,29600.0],["2020-07-23",1.9203,1.9787,1.8786,1.9119,95000.0],["2020-07-24",1.9036,1.9453,1.8619,1.8869,105000.0],["2020-07-27",1.9036,1.9036,1.8034,1.8201,48400.0],["2020-07-28",1.7617,1.8452,1.7617,1.8118,37900.0],["2020-07-29",1.8368,1.8619,1.7951,1.8034,58200.0],["2020-07-30",1.7533,1.9704,1.7533,1.8786,154700.0],["2020-07-31",1.9286,1.9954,1.8619,1.9704,150100.0],["2020-08-03",1.9871,2.1123,1.9537,2.0622,154300.0],["2020-08-04",2.0873,2.1875,2.0706,2.0956,70700.0],["2020-08-05",2.0121,2.0622,1.9704,2.0205,81000.0],["2020-08-06",2.0372,2.0873,1.9871,1.9954,50900.0],["2020-08-07",2.0205,2.0873,1.9704,2.0372,76300.0],["2020-08-10",2.0455,2.0873,2.0038,2.0205,43300.0],["2020-08-11",2.0455,2.0873,2.0205,2.0539,48700.0],["2020-08-12",2.0539,2.0873,1.9787,2.0038,73900.0],["2020-08-13",1.9954,2.0372,1.9704,1.9704,33000.0],["2020-08-14",1.9787,1.9954,1.9119,1.9954,48500.0],["2020-08-17",1.9954,2.0038,1.8869,1.9203,61100.0],["2020-08-18",1.8869,1.9203,1.8368,1.8953,33300.0],["2020-08-19",1.8619,1.9036,1.8285,1.8702,55100.0],["2020-08-20",1.8201,1.8535,1.8118,1.8368,31700.0],["2020-08-21",1.8619,1.8619,1.8034,1.8368,50000.0],["2020-08-24",1.8285,1.937,1.8285,1.9286,70600.0],["2020-08-25",1.9286,2.0121,1.9203,2.0121,36800.0],["2020-08-26",1.9787,1.9954,1.8953,1.9119,162700.0],["2020-08-27",1.9119,1.9286,1.8619,1.9119,148900.0],["2020-08-28",1.9119,2.0288,1.9119,2.0121,78000.0],["2020-08-31",2.0873,2.2125,2.0455,2.1541,361100.0],["2020-09-01",2.4379,2.6216,2.3628,2.6133,839600.0],["2020-09-02",2.4212,2.5465,2.3294,2.4463,283300.0],["2020-09-03",2.4797,2.5715,2.4212,2.4463,117100.0],["2020-09-04",2.463,2.797,2.463,2.6968,337400.0],["2020-09-08",2.6968,2.9639,2.5381,2.5882,303000.0],["2020-09-09",2.5715,2.8721,2.5381,2.7636,232300.0],["2020-09-10",2.7719,2.9055,2.6383,2.6884,75400.0],["2020-09-11",2.6801,2.797,2.6216,2.7552,61100.0],["2020-09-14",2.7552,2.8304,2.6801,2.7552,72300.0],["2020-09-15",2.7552,2.7886,2.5298,2.655,123200.0],["2020-09-16",2.655,2.6968,2.6383,2.6717,62100.0],["2020-09-17",2.6634,2.8304,2.6216,2.7886,78400.0],["2020-09-18",2.8387,3.0391,2.797,2.8888,717300.0],["2020-09-21",2.8888,2.9055,2.5966,2.6968,199800.0],["2020-09-22",2.6968,2.7385,2.6717,2.7218,52300.0],["2020-09-23",2.7552,2.7552,2.5465,2.6133,87800.0],["2020-09-24",2.5465,2.5966,2.4546,2.5465,437000.0],["2020-09-25",2.4964,2.4964,2.2793,2.3044,357100.0],["2020-09-28",2.2042,2.3211,2.129,2.1457,131600.0],["2020-09-29",2.1207,2.2042,1.9453,2.1875,145500.0],["2020-09-30",2.129,2.1875,1.9704,2.0873,144100.0],["2020-10-01",2.0622,2.3294,2.0038,2.3044,153100.0],["2020-10-02",2.2125,2.3545,2.104,2.296,131200.0],["2020-10-05",2.3044,2.3795,2.271,2.3461,77500.0],["2020-10-06",2.3545,2.3962,2.2793,2.3211,293400.0],["2020-10-07",2.3795,2.5381,2.3211,2.5214,98000.0],["2020-10-08",2.5465,2.5465,2.3878,2.4296,101700.0],["2020-10-09",2.4296,2.5966,2.296,2.488,170600.0],["2020-10-12",2.4713,2.5047,2.3962,2.5047,59100.0],["2020-10-13",2.5047,2.5966,2.3962,2.5882,54800.0],["2020-10-14",2.5882,2.7385,2.5882,2.6968,93800.0],["2020-10-15",2.6634,2.7719,2.5632,2.7636,32400.0],["2020-10-16",2.7719,2.8971,2.7135,2.8137,50600.0],["2020-10-19",2.822,2.9973,2.7636,2.7886,94400.0],["2020-10-20",2.7719,2.9055,2.655,2.6884,45900.0],["2020-10-21",2.6968,2.8304,2.6467,2.6884,48200.0],["2020-10-22",2.6717,2.8804,2.6717,2.8471,58000.0],["2020-10-23",2.8804,3.1476,2.8638,3.0808,99800.0],["2020-10-26",3.0892,3.1643,2.797,2.822,48900.0],["2020-10-27",3.0057,3.4148,2.8471,2.8804,416800.0],["2020-10-28",2.8804,3.0224,2.4713,2.5214,235500.0],["2020-10-29",2.5131,2.8387,2.4379,2.7719,126700.0],["2020-10-30",2.7051,3.6569,2.7051,3.4482,725000.0],["2020-11-02",3.5317,3.9825,3.4565,3.6987,796900.0],["2020-11-03",3.7989,3.9241,3.1142,3.156,323100.0],["2020-11-04",3.0892,3.3397,2.8137,2.9389,185700.0],["2020-11-05",2.9639,3.014,2.8804,2.989,118100.0],["2020-11-06",3.0057,3.0224,2.8471,2.9556,92600.0],["2020-11-09",3.3146,3.4064,2.9973,3.2979,282600.0],["2020-11-10",3.2979,3.5233,3.2896,3.4398,85700.0],["2020-11-11",3.4482,3.5233,3.3563,3.4148,64500.0],["2020-11-12",3.3814,3.6987,3.2896,3.5317,158900.0],["2020-11-13",3.5567,3.9575,3.5567,3.7738,223200.0],["2020-11-16",3.8907,3.9909,3.7154,3.8322,212700.0],["2020-11-17",3.7655,3.7905,3.2645,3.4398,297800.0],["2020-11-18",3.4649,3.5484,3.348,3.4315,158400.0],["2020-11-19",3.3897,3.4649,3.3146,3.4482,61000.0],["2020-11-20",3.4148,3.4315,3.1977,3.2562,179500.0],["2020-11-23",3.2729,3.4565,3.181,3.3981,145200.0],["2020-11-24",3.4064,3.4649,3.2812,3.3814,136600.0],["2020-11-25",3.3313,3.4398,3.3063,3.4148,100200.0],["2020-11-27",3.4148,3.54,3.3647,3.4983,126900.0],["2020-11-30",3.4816,3.5066,3.3563,3.4148,59000.0],["2020-12-01",3.4148,3.4565,3.1727,3.2144,95300.0],["2020-12-02",3.2228,3.4482,3.0975,3.4315,163000.0],["2020-12-03",3.7154,4.0994,3.5567,3.8823,650400.0],["2020-12-04",3.8072,4.0076,3.7822,3.9157,245300.0],["2020-12-07",3.8907,4.0076,3.6736,3.8322,125500.0],["2020-12-08",3.8239,3.9241,3.7655,3.8156,45400.0],["2020-12-09",3.7905,3.8239,3.6319,3.6736,98800.0],["2020-12-10",3.6736,3.8573,3.5484,3.8239,45200.0],["2020-12-11",3.8239,3.8239,3.54,3.5567,141700.0],["2020-12-14",3.6235,3.7571,3.5484,3.6736,81100.0],["2020-12-15",3.6653,3.8489,3.5901,3.7571,47900.0],["2020-12-16",3.7571,3.874,3.7154,3.8156,48500.0],["2020-12-17",3.8156,3.8907,3.6736,3.7237,85000.0],["2020-12-18",3.7738,3.8573,3.6653,3.6653,63100.0],["2020-12-21",3.6152,3.6152,3.4398,3.4565,71700.0],["2020-12-22",3.4565,3.5818,3.3981,3.4482,82500.0],["2020-12-23",3.4732,3.5066,3.3897,3.4064,45400.0],["2020-12-24",3.3814,3.3981,3.2562,3.3063,61500.0],["2020-12-28",3.3063,3.4148,3.2645,3.3647,168800.0],["2020-12-29",3.4064,3.4315,3.3313,3.373,77300.0],["2020-12-30",3.348,3.6152,3.348,3.5567,67200.0],["2020-12-31",3.4899,3.6987,3.348,3.5651,59700.0],["2021-01-04",3.6569,3.7905,3.5818,3.6569,78300.0],["2021-01-05",3.6486,3.8489,3.6486,3.7822,106700.0],["2021-01-06",3.8406,3.8823,3.4649,3.515,154200.0],["2021-01-07",3.4732,3.5901,3.4732,3.54,47900.0],["2021-01-08",3.54,3.5985,3.4816,3.5651,98300.0],["2021-01-11",3.4732,3.8489,3.4148,3.7905,190400.0],["2021-01-12",3.7989,3.9241,3.6653,3.6736,95300.0],["2021-01-13",3.7571,3.9992,3.5734,3.8156,371000.0],["2021-01-14",3.8322,3.9658,3.7822,3.8406,94600.0],["2021-01-15",3.7655,3.7989,3.6653,3.7655,63700.0],["2021-01-19",3.7571,3.8406,3.6068,3.7822,95200.0],["2021-01-20",3.7989,3.8406,3.6569,3.6653,88100.0],["2021-01-21",3.6903,3.8823,3.6736,3.6987,208600.0],["2021-01-22",3.707,3.8156,3.5985,3.7738,57000.0],["2021-01-25",3.7237,4.0911,3.7237,4.041,120500.0],["2021-01-26",4.0911,4.2414,3.9157,3.9825,253500.0],["2021-01-27",4.0577,7.0133,3.899,5.6607,6578400.0],["2021-01-28",6.5374,6.9632,3.8322,4.2581,4946200.0],["2021-01-29",4.926,5.8444,4.425,4.6839,2700600.0],["2021-02-01",4.8425,5.1264,4.0493,4.5085,1415900.0],["2021-02-02",4.3415,4.3415,4.0076,4.0744,671200.0],["2021-02-03",4.0159,4.4,3.8823,4.3248,511800.0],["2021-02-04",4.2581,4.5586,4.1996,4.3666,444400.0],["2021-02-05",4.3833,4.5002,4.2497,4.3749,325400.0],["2021-02-08",4.3833,4.8091,4.2497,4.6505,705300.0],["2021-02-09",4.5419,4.7089,4.3666,4.6421,430500.0],["2021-02-10",4.6421,4.7507,4.3081,4.6922,435100.0],["2021-02-11",4.6839,5.452,4.5753,5.3518,631200.0],["2021-02-12",5.2933,5.3768,5.0512,5.1932,230200.0],["2021-02-16",5.1598,5.1765,4.8174,4.9176,443300.0],["2021-02-17",4.8842,4.9343,4.6755,4.8759,405600.0],["2021-02-18",4.759,4.8759,4.5085,4.759,592100.0],["2021-02-19",4.8007,5.2015,4.7674,4.9594,321000.0],["2021-02-22",4.9928,5.477,4.9343,5.2683,403400.0],["2021-02-23",5.2182,5.477,5.1097,5.2266,380400.0],["2021-02-24",5.2516,5.7108,5.1264,5.5939,497000.0],["2021-02-25",5.6607,5.7192,5.3685,5.5605,267000.0],["2021-02-26",5.5104,6.0114,5.3768,5.8694,361900.0],["2021-03-01",6.003,7.0968,5.811,6.362,827500.0],["2021-03-02",6.3537,6.7294,6.2118,6.2368,317900.0],["2021-03-03",6.1366,6.2785,5.7442,5.7692,295600.0],["2021-03-04",5.6524,5.8861,5.4269,5.7275,211500.0],["2021-03-05",5.7192,6.2118,5.4186,5.978,264300.0],["2021-03-08",5.9696,6.2618,5.8193,6.1784,210700.0],["2021-03-09",6.1533,6.4288,5.9613,5.9613,216500.0],["2021-03-10",6.863,7.3472,6.362,7.3055,1669400.0],["2021-03-11",7.0216,7.2387,6.7795,7.1135,495600.0],["2021-03-12",7.0383,7.1969,6.8797,6.9214,299900.0],["2021-03-15",6.9632,7.5142,6.8964,6.9966,499100.0],["2021-03-16",6.9047,7.0801,6.0698,6.1116,540600.0],["2021-03-17",6.1867,7.1802,6.1867,6.8129,481900.0],["2021-03-18",6.7711,6.9632,6.4205,6.5123,251500.0],["2021-03-19",6.5123,6.721,6.3119,6.3954,327700.0],["2021-03-22",6.6793,6.9298,6.4873,6.7461,371500.0],["2021-03-23",6.6292,6.671,6.1951,6.4789,298000.0],["2021-03-24",6.529,6.5374,5.7609,5.9279,265300.0],["2021-03-25",5.8611,6.2201,5.7776,6.17,148700.0],["2021-03-26",6.1867,6.6459,6.0281,6.1366,226900.0],["2021-03-29",6.0197,6.1032,5.6607,5.836,247400.0],["2021-03-30",5.836,6.1617,5.836,5.836,63900.0],["2021-03-31",5.8444,5.9112,5.7275,5.7609,167900.0],["2021-04-01",5.7692,6.1784,5.7609,6.0949,177100.0],["2021-04-05",6.1116,6.2618,5.7943,6.1366,130600.0],["2021-04-06",6.1784,6.4789,6.1784,6.3203,177400.0],["2021-04-07",6.4706,6.7962,6.3871,6.7711,317400.0],["2021-04-08",6.9799,6.9799,6.5708,6.7461,203700.0],["2021-04-09",6.7628,7.6311,6.7628,7.5226,1392700.0],["2021-04-12",7.4307,7.6395,7.0216,7.0216,361400.0],["2021-04-13",7.0634,7.1135,6.6125,6.8797,268600.0],["2021-04-14",6.721,7.0133,6.5541,6.9298,275500.0],["2021-04-15",6.9715,7.1969,6.863,6.9882,186400.0],["2021-04-16",6.7711,6.9465,6.721,6.7711,156000.0],["2021-04-19",6.7461,7.03,6.4706,6.6793,157000.0],["2021-04-20",6.696,6.8045,6.4121,6.4455,131900.0],["2021-04-21",6.4288,6.6543,6.4038,6.5791,153900.0],["2021-04-22",6.6793,6.9632,6.5875,6.888,239600.0],["2021-04-23",6.9298,7.03,6.7628,6.7878,245100.0],["2021-04-26",6.6877,6.9298,6.4956,6.5958,292700.0],["2021-04-27",6.6376,6.6543,6.4789,6.4956,203600.0],["2021-04-28",6.504,6.6793,6.4956,6.5207,134200.0],["2021-04-29",6.5123,6.5875,6.4873,6.5624,129600.0],["2021-04-30",6.5374,6.9214,6.4873,6.7127,353900.0],["2021-05-03",6.9214,7.0801,6.7711,6.8713,222900.0],["2021-05-04",6.8546,6.8713,6.4789,6.7127,213500.0],["2021-05-05",6.6877,6.8045,6.5207,6.5791,149000.0],["2021-05-06",6.4873,6.6459,6.4789,6.6459,132900.0],["2021-05-07",6.6877,6.8463,6.5207,6.6209,159700.0],["2021-05-10",6.6042,6.7628,6.529,6.5624,124400.0],["2021-05-11",6.4956,7.5059,6.3036,7.4307,552900.0],["2021-05-12",7.414,7.748,7.0801,7.0968,260500.0],["2021-05-13",7.2303,7.4641,6.7711,7.03,175500.0],["2021-05-14",7.1969,7.7146,7.0467,7.6895,184500.0],["2021-05-17",7.6394,8.0903,7.5643,7.9818,176900.0],["2021-05-18",8.0068,8.0319,7.6895,7.8315,182100.0],["2021-05-19",7.7062,7.7146,7.2387,7.5142,304700.0],["2021-05-20",7.581,8.6497,7.3806,8.1571,545100.0],["2021-05-21",8.2489,8.441,7.94,8.1988,170900.0],["2021-05-24",8.299,8.9085,8.0402,8.5662,409700.0],["2021-05-25",8.5579,8.7833,8.0068,8.4326,330700.0],["2021-05-26",9.184,11.8057,8.8668,11.7472,4213900.0],["2021-05-27",11.7472,15.1704,11.4967,13.7844,3358300.0],["2021-05-28",13.726,14.8197,12.3734,12.7491,1560300.0],["2021-06-01",12.9495,16.1973,12.9495,13.943,2305800.0],["2021-06-02",14.2687,15.855,13.5423,14.1601,1323200.0],["2021-06-03",14.5943,16.4645,13.5757,14.9115,1177800.0],["2021-06-04",14.8531,15.0284,13.2334,13.9764,674100.0],["2021-06-07",13.7761,15.1871,13.6508,14.4189,577600.0],["2021-06-08",14.5609,15.7047,14.4022,15.2873,555800.0],["2021-06-09",15.2622,15.3206,13.8846,14.444,395900.0],["2021-06-10",14.5943,15.1203,14.0933,14.3605,292900.0],["2021-06-11",14.5776,16.022,14.5776,15.2288,660600.0],["2021-06-14",15.4542,16.6565,14.6527,15.4041,773500.0],["2021-06-15",15.2956,15.2956,13.4838,14.0349,660500.0],["2021-06-16",13.943,14.8698,13.5423,14.3438,388300.0],["2021-06-17",14.4607,14.6527,13.2751,13.751,292500.0],["2021-06-18",13.6174,13.8095,13.2751,13.6007,234500.0],["2021-06-21",13.5924,14.3605,13.3503,14.0015,310900.0],["2021-06-22",13.9681,15.0284,13.6341,14.4106,617500.0],["2021-06-23",14.444,15.7131,14.1601,15.3707,436100.0],["2021-06-24",15.5043,15.6797,14.828,15.3123,222400.0],["2021-06-25",15.6463,17.5332,15.3373,16.5062,724200.0],["2021-06-28",17.1825,17.2576,13.9848,14.2603,1037800.0],["2021-06-29",14.4523,14.5191,13.6759,13.8762,295700.0],["2021-06-30",13.7594,14.5358,13.7093,14.4523,273500.0],["2021-07-01",14.4523,14.9366,14.0015,14.7195,223600.0],["2021-07-02",14.6527,14.7195,13.8429,14.2186,296900.0],["2021-07-06",13.9931,14.5609,13.5005,14.2603,195100.0],["2021-07-07",14.085,14.2603,13.4421,13.9096,128900.0],["2021-07-08",13.2417,13.9931,12.7658,13.6592,174700.0],["2021-07-09",14.0098,14.3605,13.8011,14.2102,146200.0],["2021-07-12",14.3271,14.3354,12.9745,13.0413,615900.0],["2021-07-13",13.0246,15.0284,13.0246,14.3271,563800.0],["2021-07-14",14.3605,15.5294,13.2584,13.6007,475400.0],["2021-07-15",13.6759,14.0516,13.033,13.2334,263400.0],["2021-07-16",13.3753,13.5673,12.674,12.7324,517200.0],["2021-07-19",12.2231,12.8577,11.7055,12.4569,432700.0],["2021-07-20",12.2899,13.1081,12.1229,12.7992,208700.0],["2021-07-21",12.8744,13.6341,12.8243,13.1081,209500.0],["2021-07-22",13.1081,13.5172,12.6239,13.1749,125300.0],["2021-07-23",13.1749,13.4838,12.8243,12.9495,114000.0],["2021-07-26",12.9077,13.8762,12.8577,13.3252,167500.0],["2021-07-27",13.3002,13.3085,12.0227,12.5905,248900.0],["2021-07-28",12.8493,13.0413,12.4319,12.9244,141100.0],["2021-07-29",13.1749,13.2501,12.6322,12.7825,112800.0],["2021-07-30",12.5404,12.9745,12.4652,12.6907,95800.0],["2021-08-02",12.8159,13.4922,12.8159,13.0998,141200.0],["2021-08-03",12.9244,13.1833,12.5404,13.0747,99700.0],["2021-08-04",12.9078,12.9078,12.1647,12.2064,118700.0],["2021-08-05",12.2315,12.7825,12.2315,12.4151,125900.0],["2021-08-06",12.6072,12.7074,12.2565,12.315,74600.0],["2021-08-09",12.3567,12.507,12.0144,12.2983,85100.0],["2021-08-10",12.4319,13.2334,12.2816,12.6656,162500.0],["2021-08-11",12.6573,12.866,12.173,12.6239,125900.0],["2021-08-12",12.5738,12.7992,12.2398,12.3985,78200.0],["2021-08-13",12.3567,12.5654,11.8808,12.0728,168300.0],["2021-08-16",11.9393,12.5487,11.9226,12.1229,107300.0],["2021-08-17",11.8725,12.0645,11.814,11.981,119300.0],["2021-08-18",12.0728,12.5237,11.8725,12.1229,116100.0],["2021-08-19",11.9309,12.1229,11.5301,11.8725,174800.0],["2021-08-20",11.7389,12.3066,11.7055,12.2315,120000.0],["2021-08-23",12.4569,12.8577,12.34,12.4569,162100.0],["2021-08-24",12.5487,13.8428,12.5487,13.4755,367600.0],["2021-08-25",13.3753,14.0683,13.2751,14.0683,283400.0],["2021-08-26",15.5377,16.4561,14.2102,14.6444,1266700.0],["2021-08-27",15.0785,15.2455,13.7761,14.8531,414800.0],["2021-08-30",14.8781,16.0136,14.5943,15.2539,384900.0],["2021-08-31",15.2288,15.7882,14.828,15.5628,265800.0],["2021-09-01",15.5544,16.4895,15.2789,15.6546,267900.0],["2021-09-02",15.6964,15.9969,15.0368,15.0785,177600.0],["2021-09-03",15.1537,15.3123,14.4941,14.6527,154700.0],["2021-09-07",14.6945,15.2706,14.6527,14.9616,202500.0],["2021-09-08",14.9616,14.9616,13.8512,14.11,164400.0],["2021-09-09",14.1017,14.4607,14.0265,14.252,119800.0],["2021-09-10",14.3438,14.778,14.1935,14.2186,130600.0],["2021-09-13",14.2186,14.8614,14.11,14.5943,130900.0],["2021-09-14",14.9867,14.9867,14.0683,14.2854,144200.0],["2021-09-15",14.11,14.9282,14.0349,14.6277,184500.0],["2021-09-16",14.6277,15.3791,14.5442,14.9449,186600.0],["2021-09-17",14.8197,16.1138,14.778,14.8531,198600.0],["2021-09-20",14.277,14.469,13.9514,14.2102,257200.0],["2021-09-21",14.3521,14.5442,13.5172,14.2353,181800.0],["2021-09-22",14.2353,14.8781,14.2353,14.6193,120100.0],["2021-09-23",14.7863,15.8466,14.7863,15.2372,139200.0],["2021-09-24",15.2372,15.5878,15.0117,15.4709,181000.0],["2021-09-27",15.3958,15.9385,15.0952,15.2539,190400.0],["2021-09-28",15.4292,15.521,14.5609,14.9282,123400.0],["2021-09-29",15.0535,15.5043,14.6778,14.828,97100.0],["2021-09-30",14.9282,14.9282,14.0683,14.1434,225300.0],["2021-10-01",14.1852,14.6611,13.8595,14.3521,197300.0],["2021-10-04",14.3855,14.6694,13.9013,14.0516,267200.0],["2021-10-05",14.1852,14.636,14.0265,14.1852,196600.0],["2021-10-06",14.11,14.3939,13.559,13.6341,236900.0],["2021-10-07",13.7677,14.2102,13.6842,14.1434,281000.0],["2021-10-08",14.085,14.11,13.7176,13.7427,117800.0],["2021-10-11",13.8262,13.8262,12.9829,13.0246,221300.0],["2021-10-12",12.9829,13.3586,12.5821,13.3252,169900.0],["2021-10-13",13.3586,13.5172,13.225,13.3586,132700.0],["2021-10-14",13.4671,13.4671,13.1248,13.3002,130000.0],["2021-10-15",13.6091,13.7009,12.9161,12.9578,114700.0],["2021-10-18",12.9411,13.6425,12.6155,13.6091,109100.0],["2021-10-19",13.6926,13.8345,13.3085,13.4421,109900.0],["2021-10-20",13.4003,13.5757,13.2751,13.5506,58900.0],["2021-10-21",13.4838,13.918,13.4838,13.6592,62200.0],["2021-10-22",13.8929,13.8929,13.225,13.3252,57000.0],["2021-10-25",13.2835,13.559,13.2751,13.5089,136100.0],["2021-10-26",13.5089,13.5089,12.7324,12.7575,156800.0],["2021-10-27",12.8911,13.1415,12.3818,12.6489,186000.0],["2021-10-28",12.699,13.2835,12.6155,12.8827,81900.0],["2021-10-29",12.7491,13.3252,12.7241,13.0914,97000.0],["2021-11-01",13.0747,13.3169,12.9578,13.0497,142100.0],["2021-11-02",13.0246,13.0831,12.532,12.9996,114500.0],["2021-11-03",12.8744,13.6842,12.8744,13.2501,130700.0],["2021-11-04",13.3586,13.5506,13.1833,13.2167,75000.0],["2021-11-05",13.225,13.7427,13.1749,13.417,92500.0],["2021-11-08",13.7761,13.9848,13.6007,13.8762,100900.0],["2021-11-09",13.8679,14.1852,13.4838,13.9848,163100.0],["2021-11-10",13.8512,14.1434,13.7093,13.8011,86500.0],["2021-11-11",13.7761,14.8614,13.6174,14.4022,189400.0],["2021-11-12",14.5108,15.354,14.5108,15.2288,251900.0],["2021-11-15",15.3373,15.3874,14.8865,14.995,154100.0],["2021-11-16",14.9533,15.6045,14.6945,15.137,165100.0],["2021-11-17",15.2455,15.2706,14.3355,14.5943,143100.0],["2021-11-18",14.7446,15.4292,14.6527,15.137,157100.0],["2021-11-19",15.2038,15.3206,14.7112,15.1453,122500.0],["2021-11-22",15.6546,17.1825,15.6546,15.855,389800.0],["2021-11-23",15.7715,16.0888,15.0451,15.9802,167700.0],["2021-11-24",15.9635,15.9635,14.5442,14.8781,246500.0],["2021-11-26",14.2186,14.4774,13.2083,14.3939,277500.0],["2021-11-29",14.9282,14.9282,13.7427,14.2102,222900.0],["2021-11-30",13.8762,14.3688,13.5924,14.2436,345600.0],["2021-12-01",16.2057,19.4869,15.4626,18.0842,3563500.0],["2021-12-02",18.3681,19.1111,17.266,18.6185,959900.0],["2021-12-03",18.702,19.203,16.6398,16.7817,714000.0],["2021-12-06",17.1157,18.1009,16.8235,17.4413,447600.0],["2021-12-07",18.3681,18.677,17.458,18.2512,484200.0],["2021-12-08",18.7855,19.4451,17.7001,17.9005,527200.0],["2021-12-09",17.4306,18.9556,17.2267,18.8935,533100.0],["2021-12-10",19.062,19.195,18.3793,19.0265,224200.0],["2021-12-13",19.2659,19.4521,17.3774,17.6079,290100.0],["2021-12-14",17.3863,17.6789,16.5618,16.7657,384200.0],["2021-12-15",16.6593,17.4306,16.2248,17.271,230400.0],["2021-12-16",17.5902,17.5991,15.817,16.2692,376900.0],["2021-12-17",15.9411,16.3933,15.8259,16.1362,331400.0],["2021-12-20",15.6486,15.8791,15.2496,15.6308,437100.0],["2021-12-21",15.6574,16.2514,15.5156,15.7727,197000.0],["2021-12-22",15.7727,16.083,15.2939,15.5688,177500.0],["2021-12-23",15.5156,15.684,15.1077,15.3471,175600.0],["2021-12-27",15.3471,16.0475,14.9925,15.5244,199200.0],["2021-12-28",15.7018,15.9943,15.2584,15.95,205000.0],["2021-12-29",15.9589,16.3756,15.4978,16.0919,222900.0],["2021-12-30",16.1894,16.9607,15.9323,16.4199,307100.0],["2021-12-31",16.4199,17.3331,16.278,17.3065,304600.0],["2022-01-03",17.475,18.6009,17.4661,18.4148,356800.0],["2022-01-04",18.5566,19.2659,18.1754,18.2552,296300.0],["2022-01-05",18.3438,19.4166,18.1665,18.6896,348500.0],["2022-01-06",18.8137,20.4096,18.5389,19.5762,631800.0],["2022-01-07",19.5939,19.8245,18.6985,18.7605,337100.0],["2022-01-10",18.7605,18.8847,17.5016,18.3261,395500.0],["2022-01-11",20.2855,20.8352,17.6168,17.7143,643200.0],["2022-01-12",18.0424,18.1576,16.7923,17.7232,595900.0],["2022-01-13",17.6434,18.6364,17.4838,17.8917,422000.0],["2022-01-14",17.5636,17.8385,15.95,16.6415,445500.0],["2022-01-18",16.615,16.6947,15.3382,15.9589,555900.0],["2022-01-19",16.1185,16.5352,15.5688,16.0121,312900.0],["2022-01-20",15.9677,16.544,15.0191,15.1609,306900.0],["2022-01-21",14.7531,15.4446,14.6556,14.9215,281700.0],["2022-01-24",14.4871,15.8879,14.2389,15.7815,347500.0],["2022-01-25",15.4358,16.4376,15.1698,16.1894,230300.0],["2022-01-26",16.3933,16.7302,15.3914,15.6131,324000.0],["2022-01-27",15.5954,16.0032,14.6467,14.9925,290300.0],["2022-01-28",14.8506,15.3737,14.6644,15.3648,195400.0],["2022-01-31",15.1609,15.8702,15.1609,15.817,151300.0],["2022-02-01",15.9323,16.7391,15.8436,16.4642,215600.0],["2022-02-02",16.4731,16.677,15.5067,15.9766,193100.0],["2022-02-03",15.7549,16.4731,15.6397,16.1805,182000.0],["2022-02-04",16.1185,16.4642,15.5333,16.1894,242100.0],["2022-02-07",16.349,16.9785,16.3135,16.8543,218500.0],["2022-02-08",16.8898,17.6434,16.8898,17.5636,179700.0],["2022-02-09",17.9094,18.1754,17.4484,18.0069,195200.0],["2022-02-10",17.5548,18.8758,17.5548,18.2108,185100.0],["2022-02-11",18.2374,18.7517,17.6434,17.8473,175300.0],["2022-02-14",17.8207,17.9981,17.138,17.1912,195700.0],["2022-02-15",17.3597,18.335,17.3065,18.2729,189100.0],["2022-02-16",18.3438,18.7428,18.0247,18.6098,205700.0],["2022-02-17",18.5123,18.663,17.9715,18.1576,140100.0],["2022-02-18",18.0956,18.6187,17.7764,18.5566,179600.0],["2022-02-22",18.6098,19.8599,16.2692,16.5618,1318500.0],["2022-02-23",16.7036,17.1646,16.1805,16.4997,218100.0],["2022-02-24",15.4978,17.5016,15.285,17.342,330800.0],["2022-02-25",17.4306,18.4414,17.2622,18.3172,310500.0],["2022-02-28",18.2906,18.7605,17.9271,18.1133,272800.0],["2022-03-01",18.0601,18.2374,17.3065,17.5725,221200.0],["2022-03-02",17.8207,18.6187,17.6523,18.2729,245900.0],["2022-03-03",18.2374,18.3882,17.8296,18.1576,299900.0],["2022-03-04",17.8739,18.1754,17.0051,17.1646,242800.0],["2022-03-07",17.1114,17.6789,15.6308,15.6574,387900.0],["2022-03-08",15.8259,16.1273,15.1698,15.7638,389200.0],["2022-03-09",16.2603,17.9537,15.9943,17.404,603300.0],["2022-03-10",13.4675,15.6929,12.6607,14.2211,2428100.0],["2022-03-11",14.0349,14.4428,13.7424,14.1147,637600.0],["2022-03-14",14.1147,15.1166,13.7867,14.1502,462900.0],["2022-03-15",14.1059,15.1343,14.0261,14.9304,557200.0],["2022-03-16",15.2496,16.0653,15.0102,15.7727,522300.0],["2022-03-17",15.4624,16.2248,15.4535,16.2248,312200.0],["2022-03-18",16.1894,16.8189,15.9855,16.4642,364700.0],["2022-03-21",16.5529,16.8366,15.4092,15.5954,385900.0],["2022-03-22",15.8081,16.3844,15.684,16.1805,272300.0],["2022-03-23",15.9855,16.3401,15.622,15.7195,188900.0],["2022-03-24",15.9411,15.9943,15.5688,15.6663,152800.0],["2022-03-25",15.6663,16.1007,15.4003,15.7815,89300.0],["2022-03-28",15.7727,15.9057,15.3382,15.8702,144800.0],["2022-03-29",16.0564,16.8455,16.0564,16.6504,170700.0],["2022-03-30",16.5706,16.7036,16.2426,16.2869,145900.0],["2022-03-31",16.216,16.5972,15.9677,16.2071,194600.0],["2022-04-01",16.2426,16.4465,15.5067,15.5333,269500.0],["2022-04-04",15.5599,15.7549,15.2762,15.3028,158800.0],["2022-04-05",15.3382,15.5067,14.8949,15.1077,348900.0],["2022-04-06",14.9393,15.09,14.1059,14.9481,347300.0],["2022-04-07",14.824,15.0457,14.2211,14.6822,269500.0],["2022-04-08",14.6733,15.2496,14.496,15.0989,177000.0],["2022-04-11",15.1964,15.9234,15.0811,15.4624,172300.0],["2022-04-12",15.6131,16.0653,15.4978,15.9855,408800.0],["2022-04-13",15.95,16.7213,15.8259,16.3844,288100.0],["2022-04-14",16.3578,16.81,15.7727,15.9057,304300.0],["2022-04-18",15.7372,16.1362,15.3737,16.0475,190500.0],["2022-04-19",15.8613,17.2178,15.8613,17.0937,235900.0],["2022-04-20",17.3065,17.6877,17.1735,17.4484,262600.0],["2022-04-21",17.7055,17.7764,16.6061,16.6681,324400.0],["2022-04-22",16.4288,16.8277,15.8081,15.8525,180300.0],["2022-04-25",15.7815,16.4731,15.5156,16.411,236300.0],["2022-04-26",16.2692,16.2692,15.817,16.0564,312800.0],["2022-04-27",16.0121,16.6859,16.0121,16.5884,188100.0],["2022-04-28",16.7568,17.3508,16.2248,17.2444,218400.0],["2022-04-29",17.2622,17.2622,16.5263,16.7923,191700.0],["2022-05-02",16.6947,17.1824,16.1716,17.1824,266000.0],["2022-05-03",17.138,17.5547,16.9696,17.4572,200700.0],["2022-05-04",17.4218,17.9094,16.9962,17.8651,305000.0],["2022-05-05",17.7143,17.7498,16.9519,17.4484,226700.0],["2022-05-06",17.2976,17.6877,16.6416,17.2976,188700.0],["2022-05-09",16.9075,16.9962,15.4269,15.551,233500.0],["2022-05-10",15.9855,16.1539,15.1698,15.4624,211500.0],["2022-05-11",15.5954,15.9234,14.9127,15.0723,283200.0],["2022-05-12",14.8151,16.2958,14.8151,15.95,262300.0],["2022-05-13",16.1894,17.0494,16.1451,16.677,186200.0],["2022-05-16",16.5174,17.1114,16.2603,16.482,172300.0],["2022-05-17",16.9341,17.4927,16.9075,17.3952,254200.0],["2022-05-18",16.9519,16.9519,15.9323,16.3844,360900.0],["2022-05-19",16.0919,17.0494,15.6929,16.4731,315200.0],["2022-05-20",16.6681,16.8277,16.1185,16.6238,557400.0],["2022-05-23",16.7479,16.81,15.7372,15.7727,375400.0],["2022-05-24",15.4624,15.5865,13.769,13.9463,668200.0],["2022-05-25",13.7867,15.223,13.7867,14.7885,458600.0],["2022-05-26",16.677,17.5991,15.8525,16.9519,1007800.0],["2022-05-27",16.9164,18.2552,16.9164,17.7232,487300.0],["2022-05-31",17.4484,18.3261,17.3686,18.0778,389400.0],["2022-06-01",18.3261,18.7339,17.6079,17.6434,204700.0],["2022-06-02",17.6434,18.1754,17.5193,17.9449,277000.0],["2022-06-03",17.5547,17.8651,17.0228,17.2356,228200.0],["2022-06-06",17.5814,17.7143,16.7657,16.9962,399400.0],["2022-06-07",16.6149,17.1735,16.4908,17.0494,236900.0],["2022-06-08",17.0051,17.6789,16.7745,17.342,265700.0],["2022-06-09",17.0494,17.3331,16.4997,16.7391,206200.0],["2022-06-10",16.4376,16.9607,15.8613,16.1805,186600.0],["2022-06-13",15.7372,16.4642,15.1166,15.4446,365600.0],["2022-06-14",15.3826,15.6929,15.1166,15.4092,286800.0],["2022-06-15",15.6042,16.2248,15.4535,16.0564,304100.0],["2022-06-16",15.3914,15.817,15.1609,15.3471,317400.0],["2022-06-17",15.0279,16.0032,15.0279,15.7638,376900.0],["2022-06-21",16.216,16.216,15.4978,15.6574,308600.0],["2022-06-22",15.2939,15.6752,15.1255,15.3382,449600.0],["2022-06-23",15.2939,15.7017,14.9038,14.9393,477700.0],["2022-06-24",15.1875,15.9943,14.8683,14.8683,2065100.0],["2022-06-27",15.0279,15.9411,15.0279,15.9057,523100.0],["2022-06-28",15.9677,16.4642,15.5954,15.6752,504400.0],["2022-06-29",15.7638,15.7638,14.6467,14.6999,319800.0],["2022-06-30",14.629,14.824,14.3807,14.558,791800.0],["2022-07-01",14.4694,14.5314,13.831,14.1325,341900.0],["2022-07-05",13.8753,14.2566,13.6714,14.1857,308800.0],["2022-07-06",14.097,14.1591,12.9887,13.0153,528300.0],["2022-07-07",13.2104,13.7246,13.0153,13.6005,270200.0],["2022-07-08",14.1857,14.1857,13.3168,13.7069,289500.0],["2022-07-11",13.5118,13.8044,12.4125,13.104,576200.0],["2022-07-12",13.1129,13.8842,13.1129,13.7512,529500.0],["2022-07-13",13.4143,13.9374,13.4143,13.7867,394600.0],["2022-07-14",13.5828,13.7778,13.1927,13.7246,260500.0],["2022-07-15",14.0704,14.2034,13.7246,14.1236,379600.0],["2022-07-18",14.2477,14.6378,14.2034,14.2832,310300.0],["2022-07-19",14.5846,15.0191,14.5669,14.7974,213800.0],["2022-07-20",14.6999,15.2407,14.6999,15.223,200300.0],["2022-07-21",15.1343,15.223,14.8063,15.2053,135000.0],["2022-07-22",15.2407,15.3028,14.8329,14.8683,141900.0],["2022-07-25",14.8772,14.9127,14.5314,14.6644,125000.0],["2022-07-26",14.4162,14.8595,14.3098,14.5669,570300.0],["2022-07-27",14.957,15.0811,14.4694,15.0811,218000.0],["2022-07-28",15.1255,15.3471,14.762,14.7797,224000.0],["2022-07-29",14.6999,14.762,14.1325,14.1591,143300.0],["2022-08-01",13.9817,14.7531,13.9817,14.4694,196100.0],["2022-08-02",14.2566,14.4073,14.1147,14.1857,186300.0],["2022-08-03",14.3009,14.4694,14.1679,14.2123,161200.0],["2022-08-04",14.2477,14.3984,13.9817,14.0615,171600.0],["2022-08-05",13.9374,14.1591,13.6448,13.9817,252100.0],["2022-08-08",13.9906,14.9836,13.9906,14.9038,203800.0],["2022-08-09",14.9215,14.9215,14.1857,14.5137,190700.0],["2022-08-10",14.9304,15.1609,14.6556,15.0634,314500.0],["2022-08-11",15.223,15.6929,15.223,15.6131,271700.0],["2022-08-12",15.6397,16.0741,15.4092,15.9855,196600.0],["2022-08-15",15.9057,16.3046,15.6663,16.2248,158400.0],["2022-08-16",16.278,17.3952,16.1805,17.1026,277100.0],["2022-08-17",17.0139,17.2444,16.5618,16.7213,339900.0],["2022-08-18",16.6327,16.8366,16.0919,16.3135,223400.0],["2022-08-19",16.1805,16.544,15.9677,16.2426,310000.0],["2022-08-22",15.8791,16.0032,15.0989,15.2053,255700.0],["2022-08-23",15.2673,15.5333,15.0013,15.0191,102000.0],["2022-08-24",14.9836,15.3294,14.7265,15.3028,180200.0],["2022-08-25",15.3205,16.3046,15.3116,16.1539,238700.0],["2022-08-26",16.0564,16.0564,14.8861,14.9481,201600.0],["2022-08-29",14.9127,15.2496,14.6201,15.0013,237100.0],["2022-08-30",15.1609,15.356,14.4605,14.8506,277200.0],["2022-08-31",14.824,14.8417,13.4941,13.5828,457500.0],["2022-09-01",12.8735,14.4339,12.7671,13.104,1043400.0],["2022-09-02",13.3788,13.6182,11.978,12.0223,632300.0],["2022-09-06",11.9426,11.9514,11.0559,11.0825,684000.0],["2022-09-07",11.251,11.7918,11.1623,11.7564,415300.0],["2022-09-08",11.5258,11.8628,11.2155,11.6766,512000.0],["2022-09-09",11.8362,12.6252,11.8273,12.5898,479600.0],["2022-09-12",12.5366,13.3079,12.5366,12.9444,421400.0],["2022-09-13",12.5277,12.6696,12.1021,12.3593,390000.0],["2022-09-14",12.3415,12.5277,11.9337,12.2617,391300.0],["2022-09-15",12.1465,12.6518,12.1465,12.6252,351200.0],["2022-09-16",12.3238,12.5454,12.0135,12.111,420700.0],["2022-09-19",12.0489,12.5277,11.8982,12.2972,194500.0],["2022-09-20",12.0667,12.3859,11.845,12.2706,188300.0],["2022-09-21",12.2706,12.5366,12.0933,12.1642,122900.0],["2022-09-22",12.0755,12.1287,11.8362,11.8716,211000.0],["2022-09-23",11.7032,11.845,11.2953,11.6322,212200.0],["2022-09-26",11.517,11.8273,11.3485,11.4017,321300.0],["2022-09-27",11.4372,11.8362,11.384,11.8096,209500.0],["2022-09-28",11.7741,12.2085,11.4992,12.1199,197600.0],["2022-09-29",11.8805,11.8805,11.384,11.7209,251000.0],["2022-09-30",11.6677,12.0312,11.1801,11.8184,983100.0],["2022-10-03",12.0578,12.1731,11.5968,12.0312,294000.0],["2022-10-04",12.3681,13.0153,12.3327,12.776,264200.0],["2022-10-05",12.4834,12.8735,12.3681,12.776,349600.0],["2022-10-06",12.6518,13.0597,12.5809,12.7139,139500.0],["2022-10-07",12.6341,12.6341,12.1997,12.2529,125800.0],["2022-10-10",12.2972,12.377,11.916,12.1819,106000.0],["2022-10-11",12.2085,12.9976,12.1997,12.6696,233100.0],["2022-10-12",12.6252,12.9887,12.5277,12.7582,267400.0],["2022-10-13",12.4124,12.8646,12.1199,12.7848,169500.0],["2022-10-14",12.9001,12.9887,12.3947,12.4036,77100.0],["2022-10-17",12.8469,12.9267,12.5809,12.8646,76700.0],["2022-10-18",13.1395,13.237,12.7494,12.9178,103200.0],["2022-10-19",12.7405,12.8912,12.572,12.8558,173100.0],["2022-10-20",12.8203,13.3434,12.8203,13.1129,290600.0],["2022-10-21",13.1927,13.6537,13.0774,13.5562,188200.0],["2022-10-24",13.5384,13.9906,13.3434,13.9817,197700.0],["2022-10-25",14.0083,15.0191,13.9995,14.8772,195500.0],["2022-10-26",14.957,15.8879,14.8772,14.9038,319400.0],["2022-10-27",15.0811,15.5865,14.7708,15.0811,157500.0],["2022-10-28",15.1166,15.9057,15.0013,15.5244,140300.0],["2022-10-31",15.4358,15.9057,15.4003,15.5954,221800.0],["2022-11-01",15.8259,16.1805,15.5599,15.8968,159400.0],["2022-11-02",15.9677,15.9677,15.0191,15.1077,303100.0],["2022-11-03",14.7176,15.622,14.6733,15.551,179900.0],["2022-11-04",15.9323,16.1451,15.1964,15.5865,265800.0],["2022-11-07",15.5422,15.9855,15.2939,15.6397,196700.0],["2022-11-08",15.8347,15.8347,15.1255,15.5422,186000.0],["2022-11-09",15.4092,15.418,14.4782,14.8417,290300.0],["2022-11-10",15.5156,16.1628,15.2939,15.6042,428300.0],["2022-11-11",15.7106,15.95,15.4269,15.7195,183300.0],["2022-11-14",15.6042,16.349,15.5067,15.8347,203000.0],["2022-11-15",16.216,17.3863,16.1894,16.544,290400.0],["2022-11-16",16.3578,16.3667,15.6131,15.817,149500.0],["2022-11-17",15.6486,16.3756,15.4446,16.3756,181200.0],["2022-11-18",16.6415,17.1824,16.0741,16.5352,183200.0],["2022-11-21",16.5352,16.6504,15.8347,16.1185,195600.0],["2022-11-22",16.1716,16.6947,16.1716,16.6061,217600.0],["2022-11-23",16.6061,16.7745,16.3933,16.6327,137700.0],["2022-11-25",16.6681,16.9253,16.6238,16.6947,122900.0],["2022-11-28",16.6238,17.0583,16.6061,16.6681,224300.0],["2022-11-29",16.7745,17.2799,16.5529,17.1824,402600.0],["2022-11-30",19.6471,21.0568,18.5211,21.0568,1572500.0],["2022-12-01",21.1012,22.0853,21.1012,21.4735,751100.0],["2022-12-02",21.3139,22.7591,20.9859,22.4133,601800.0],["2022-12-05",22.1296,22.5641,21.5267,22.0321,412600.0],["2022-12-06",22.236,22.7857,21.8104,21.9966,371700.0],["2022-12-07",21.8459,22.768,21.8459,22.3158,386500.0],["2022-12-08",22.4311,23.1847,22.3601,23.0606,353900.0],["2022-12-09",22.83,23.4063,22.3335,22.7502,297600.0],["2022-12-12",22.7768,22.8566,21.9168,22.2183,209000.0],["2022-12-13",23.167,23.362,22.3867,23.0162,330000.0],["2022-12-14",22.7768,23.823,22.5818,23.4684,351600.0],["2022-12-15",23.1404,23.229,22.1385,22.2715,363300.0],["2022-12-16",22.0498,22.768,21.9966,22.2981,445700.0],["2022-12-19",22.4222,22.4222,20.4628,20.8795,361600.0],["2022-12-20",20.7997,21.5888,20.4894,20.6135,374300.0],["2022-12-21",21.048,21.0746,20.6579,20.7199,193800.0],["2022-12-22",20.3653,20.5515,20.1525,20.4362,430800.0],["2022-12-23",20.3032,20.6224,20.25,20.5869,110300.0],["2022-12-27",20.5869,20.8618,20.1614,20.3298,248800.0],["2022-12-28",20.2412,20.4451,19.328,19.3457,194100.0],["2022-12-29",19.3989,20.4717,19.2925,20.4628,342300.0],["2022-12-30",20.1968,21.2164,20.1791,21.1366,239000.0],["2023-01-03",21.3849,21.8193,21.0568,21.7218,331900.0],["2023-01-04",21.7395,22.2094,21.5179,21.7129,343900.0],["2023-01-05",21.7218,22.0144,21.3051,21.7129,247300.0],["2023-01-06",21.7218,22.2183,21.6331,22.1651,297000.0],["2023-01-09",22.8478,22.8478,19.7358,20.8352,456900.0],["2023-01-10",20.8972,21.314,20.6667,21.243,242000.0],["2023-01-11",21.181,21.4824,20.8795,21.1189,194500.0],["2023-01-12",21.1898,21.7661,20.9682,21.7041,157800.0],["2023-01-13",21.4647,21.9966,21.4647,21.5711,172100.0],["2023-01-17",21.5888,21.7927,20.5692,20.6313,321400.0],["2023-01-18",20.6667,20.977,19.7269,19.9929,345200.0],["2023-01-19",19.8511,20.3564,19.7713,20.2944,226400.0],["2023-01-20",20.2944,20.7465,19.984,20.5071,239200.0],["2023-01-23",20.8618,21.2696,20.5781,21.1455,180600.0],["2023-01-24",21.243,21.376,20.8884,21.1012,144000.0],["2023-01-25",20.9238,21.4647,20.5692,21.4292,149300.0],["2023-01-26",21.6331,21.8548,20.516,21.1189,234100.0],["2023-01-27",21.2253,21.8991,21.0214,21.4203,351600.0],["2023-01-30",21.0834,21.5267,20.9061,20.9327,169500.0],["2023-01-31",21.0391,22.0144,21.0391,21.775,183000.0],["2023-02-01",21.837,21.8991,21.1278,21.5711,228300.0],["2023-02-02",21.8636,22.502,21.3317,21.642,193600.0],["2023-02-03",21.4735,22.5641,21.3494,21.8902,175700.0],["2023-02-06",21.5356,21.6243,21.1189,21.1898,205100.0],["2023-02-07",21.243,21.2608,20.4007,20.9593,165400.0],["2023-02-08",20.8175,21.1987,20.5071,21.1632,221300.0],["2023-02-09",21.3494,21.642,20.055,20.2678,231200.0],["2023-02-10",20.1702,20.6401,19.9574,20.383,192400.0],["2023-02-13",20.5692,21.4115,20.4628,21.2874,164800.0],["2023-02-14",21.1632,21.4292,20.7731,20.9682,189500.0],["2023-02-15",20.7465,21.3228,20.7465,21.1898,225900.0],["2023-02-16",20.8263,21.1898,20.7554,20.8175,153800.0],["2023-02-17",20.915,21.0391,20.2589,20.4362,120200.0],["2023-02-21",19.9574,20.2944,19.6294,19.6471,168800.0],["2023-02-22",19.6737,20.055,19.4609,19.6383,133600.0],["2023-02-23",19.6383,19.7003,19.062,19.2482,219800.0],["2023-02-24",18.9822,19.7092,18.8492,19.5939,215700.0],["2023-02-27",19.7181,19.8156,18.6985,19.0797,299500.0],["2023-02-28",19.1595,19.3546,18.5477,18.5743,237100.0],["2023-03-01",18.4857,18.6985,18.2463,18.3616,216800.0],["2023-03-02",18.2197,18.4591,17.9715,18.3084,291500.0],["2023-03-03",18.4148,18.7428,18.0069,18.6985,189500.0],["2023-03-06",18.6985,19.1329,17.5991,17.7941,491900.0],["2023-03-07",17.8207,18.5566,17.8207,18.3527,478600.0],["2023-03-08",18.2818,18.7339,18.0867,18.2463,553600.0],["2023-03-09",22.0321,23.5748,21.11,22.0853,2098900.0],["2023-03-10",22.2272,22.4133,21.1721,21.7927,486400.0],["2023-03-13",21.3937,21.8459,20.117,20.1614,464600.0],["2023-03-14",20.7554,21.5977,20.7465,21.2785,520600.0],["2023-03-15",20.7199,21.2696,20.6047,20.9948,367700.0],["2023-03-16",20.7643,21.3406,20.5515,21.2519,382800.0],["2023-03-17",21.0214,21.1987,20.8352,20.9859,305800.0],["2023-03-20",20.9859,21.4469,20.8263,21.2785,410000.0],["2023-03-21",21.6154,21.6775,21.1278,21.5179,635600.0],["2023-03-22",21.4328,22.9637,20.9131,22.3684,525400.0],["2023-03-23",22.4629,22.6802,21.8581,22.1227,275100.0],["2023-03-24",21.8959,21.9526,21.3383,21.4706,259000.0],["2023-03-27",21.4612,21.688,20.6579,20.6674,355800.0],["2023-03-28",20.6674,21.6029,20.6485,21.4801,270000.0],["2023-03-29",21.584,21.584,21.1588,21.5746,200500.0],["2023-03-30",21.6313,22.0849,21.4234,21.4801,227300.0],["2023-03-31",21.6313,22.066,21.5935,21.962,346900.0],["2023-04-03",22.066,22.2361,21.1399,21.8486,329200.0],["2023-04-04",22.1132,22.5574,21.688,22.444,275600.0],["2023-04-05",22.444,22.4818,21.9337,22.3495,364500.0],["2023-04-06",22.2739,22.5101,21.9242,22.4345,310300.0],["2023-04-10",22.444,23.8426,22.444,23.285,518600.0],["2023-04-11",23.4646,24.1261,23.3417,23.389,347200.0],["2023-04-12",23.5402,23.9938,23.3606,23.8709,322200.0],["2023-04-13",23.9749,24.0883,23.6252,23.7386,266100.0],["2023-04-14",23.8048,24.5702,23.7292,24.5702,292600.0],["2023-04-17",24.6648,24.8916,24.4379,24.7309,288800.0],["2023-04-18",24.8632,24.9388,23.8804,24.5135,425700.0],["2023-04-19",24.523,24.7309,24.0883,24.438,246200.0],["2023-04-20",24.2773,24.334,23.1527,23.2756,327900.0],["2023-04-21",23.1905,23.4268,22.6802,22.8976,294600.0],["2023-04-24",22.7558,22.822,22.0187,22.2644,247400.0],["2023-04-25",22.0565,22.1227,20.828,20.8847,362800.0],["2023-04-26",20.9509,21.6785,20.9509,21.3856,306800.0],["2023-04-27",21.3761,21.7919,21.1588,21.584,229100.0],["2023-04-28",21.5935,22.0849,21.4801,21.9242,228400.0],["2023-05-01",21.9242,22.4251,21.3856,21.7352,230200.0],["2023-05-02",21.7258,21.7258,21.1493,21.3761,298000.0],["2023-05-03",21.3005,21.5273,20.6674,20.7335,289800.0],["2023-05-04",20.6485,20.8469,20.4217,20.6012,311700.0],["2023-05-05",20.6863,21.1115,20.6863,20.828,205500.0],["2023-05-08",20.8847,21.0076,20.1949,20.5067,357900.0],["2023-05-09",20.3366,20.4595,20.0531,20.0815,222900.0],["2023-05-10",20.4311,20.7052,20.1854,20.4973,261000.0],["2023-05-11",20.5729,20.7808,20.0815,20.5729,299200.0],["2023-05-12",20.6201,20.7902,19.9397,20.2327,198600.0],["2023-05-15",20.1571,20.3272,19.8925,20.2516,227200.0],["2023-05-16",20.0342,20.072,19.5239,19.5617,471300.0],["2023-05-17",19.5711,20.2988,19.3821,20.2327,211600.0],["2023-05-18",20.3083,20.7902,20.1287,20.7713,224300.0],["2023-05-19",20.7713,20.7713,19.7696,19.8641,240800.0],["2023-05-22",19.8925,20.0153,19.5995,19.6089,217300.0],["2023-05-23",19.5428,19.9397,19.4294,19.5806,214300.0],["2023-05-24",19.5901,19.7696,18.9569,19.694,436000.0],["2023-05-25",19.6562,19.8452,18.4844,19.3254,706700.0],["2023-05-26",19.2782,19.4105,18.1064,18.1914,492000.0],["2023-05-30",18.3048,18.3048,16.9346,17.3882,477100.0],["2023-05-31",17.2275,17.5866,16.8684,17.1803,391100.0],["2023-06-01",17.1236,18.4655,17.1236,18.182,424100.0],["2023-06-02",18.5127,19.4766,18.4938,19.4105,518900.0],["2023-06-05",19.3538,19.694,19.0419,19.4767,290300.0],["2023-06-06",19.4577,20.1665,19.4577,20.0815,213000.0],["2023-06-07",20.1476,20.6296,20.0909,20.3177,258500.0],["2023-06-08",20.3744,20.5256,19.9303,19.9775,199600.0],["2023-06-09",19.9208,20.0153,19.2026,19.2498,183500.0],["2023-06-12",19.3254,19.7412,19.2593,19.5711,166800.0],["2023-06-13",19.5806,20.1287,19.4861,20.0815,230800.0],["2023-06-14",20.3083,20.4878,19.6373,19.7129,232600.0],["2023-06-15",19.5806,19.8452,19.0041,19.5145,219200.0],["2023-06-16",19.7696,19.8358,19.0419,19.1553,282600.0],["2023-06-20",19.127,19.2026,18.3899,18.4277,214600.0],["2023-06-21",18.4844,18.9663,18.4371,18.6167,202500.0],["2023-06-22",18.5316,19.1553,18.3237,19.1081,331000.0],["2023-06-23",18.938,19.2215,18.3993,18.6734,910700.0],["2023-06-26",18.8435,18.8435,18.3048,18.4277,307500.0],["2023-06-27",18.3521,19.1364,18.3521,19.0419,246400.0],["2023-06-28",18.9569,19.4955,18.7206,19.3916,246600.0],["2023-06-29",19.4861,20.1571,19.4861,19.9397,202100.0],["2023-06-30",19.987,20.2799,19.5428,20.2421,234200.0],["2023-07-03",20.2799,20.6012,20.261,20.6012,82700.0],["2023-07-05",20.4878,20.6674,19.9303,20.6201,197600.0],["2023-07-06",20.4311,20.7619,20.4028,20.7241,172600.0],["2023-07-07",20.8186,21.4328,20.6957,21.1493,309400.0],["2023-07-10",21.0832,21.4895,20.7808,20.9509,143100.0],["2023-07-11",20.9225,21.0076,20.4689,20.7052,145300.0],["2023-07-12",21.0926,21.6974,21.0926,21.4139,219300.0],["2023-07-13",21.4517,21.5368,21.0076,21.1777,194500.0],["2023-07-14",21.1777,21.2249,20.9131,20.9698,162700.0],["2023-07-17",20.932,21.2344,20.4689,20.9981,199200.0],["2023-07-18",21.0359,21.5462,21.0359,21.3667,150000.0],["2023-07-19",21.5935,21.6502,21.1966,21.2438,232200.0],["2023-07-20",21.2722,21.395,20.7808,21.1115,183000.0],["2023-07-21",21.3005,21.4328,21.0548,21.1304,199400.0],["2023-07-24",21.1304,21.8392,21.0926,21.773,184000.0],["2023-07-25",21.9053,22.255,21.7541,21.9148,186300.0],["2023-07-26",21.9242,22.822,21.9242,22.7747,293900.0],["2023-07-27",22.8031,23.3134,22.7747,22.9165,144200.0],["2023-07-28",23.0582,23.4457,22.9354,23.096,165700.0],["2023-07-31",23.2567,23.8237,23.1905,23.2,171400.0],["2023-08-01",23.1338,23.5307,22.9543,23.4835,144400.0],["2023-08-02",23.2283,23.3795,22.822,22.8409,109200.0],["2023-08-03",22.822,23.2378,22.7747,23.0488,78100.0],["2023-08-04",23.1338,23.4551,22.7464,22.8125,92800.0],["2023-08-07",22.8881,22.9165,22.4912,22.8409,104700.0],["2023-08-08",22.7086,23.3228,22.6991,23.2094,138400.0],["2023-08-09",23.285,23.7764,22.9732,23.7008,243100.0],["2023-08-10",23.7764,24.23,23.7764,23.9276,136900.0],["2023-08-11",23.7292,24.5703,23.5969,24.2773,281200.0],["2023-08-14",24.2678,24.4285,23.8142,23.852,175600.0],["2023-08-15",23.7859,24.2206,23.5024,24.0599,158100.0],["2023-08-16",23.956,24.5514,23.956,24.334,129400.0],["2023-08-17",24.4379,24.6081,23.956,23.9749,130100.0],["2023-08-18",23.7008,24.2489,23.7008,23.9749,188600.0],["2023-08-21",23.8142,24.2017,23.3606,23.7764,172200.0],["2023-08-22",23.5685,23.8142,22.9448,22.9826,190300.0],["2023-08-23",22.8881,23.4551,22.6991,23.0488,215200.0],["2023-08-24",26.8761,28.8133,24.5324,24.5513,1017400.0],["2023-08-25",24.8065,25.2034,23.9371,24.3245,382800.0],["2023-08-28",24.6081,25.2034,24.2395,24.627,206200.0],["2023-08-29",24.5986,25.1373,24.4946,24.9483,192100.0],["2023-08-30",25.0239,25.2601,24.8821,25.0428,260800.0],["2023-08-31",25.0711,25.5436,24.8065,24.9199,191200.0],["2023-09-01",24.9577,25.2129,24.5608,24.9672,168400.0],["2023-09-05",24.8349,24.8632,24.1828,24.627,221900.0],["2023-09-06",24.5986,24.9105,23.9654,24.23,243700.0],["2023-09-07",24.2395,25.9783,24.2395,25.383,358700.0],["2023-09-08",25.4113,25.4113,24.5608,24.8916,261100.0],["2023-09-11",25.8933,26.7627,25.657,26.5642,332300.0],["2023-09-12",26.4603,26.706,26.3185,26.413,203800.0],["2023-09-13",26.4603,27.2352,26.4603,26.8572,304400.0],["2023-09-14",26.9989,27.462,26.8855,27.1879,141000.0],["2023-09-15",27.2163,27.2352,26.0161,26.3374,266100.0],["2023-09-18",26.4886,26.4981,25.9216,26.0917,182000.0],["2023-09-19",25.9972,26.224,25.5247,25.8649,211100.0],["2023-09-20",27.2257,28.596,26.8005,26.895,547100.0],["2023-09-21",26.8288,27.1501,26.3091,26.6398,262500.0],["2023-09-22",26.8005,27.3013,26.5642,26.791,202300.0],["2023-09-25",26.791,27.4147,26.6965,26.98,192200.0],["2023-09-26",26.98,27.1501,26.7721,26.9422,256900.0],["2023-09-27",27.0178,27.5943,26.9328,27.3297,253800.0],["2023-09-28",27.3391,27.84,27.2824,27.6888,195500.0],["2023-09-29",27.8778,27.9817,27.5659,27.7927,232300.0],["2023-10-02",27.7927,28.2369,27.169,27.3864,274500.0],["2023-10-03",27.3013,27.3013,26.7721,26.8383,160900.0],["2023-10-04",26.8383,27.547,26.5642,26.8099,339400.0],["2023-10-05",26.7438,26.9706,25.6948,25.7515,294100.0],["2023-10-06",25.6759,25.9594,24.9577,25.8744,248200.0],["2023-10-09",25.846,26.0823,25.572,25.7799,125100.0],["2023-10-10",25.7704,26.9044,25.7421,26.7249,149200.0],["2023-10-11",26.7249,27.6415,26.7249,26.8761,253700.0],["2023-10-12",26.9233,27.0462,25.468,25.8649,280600.0],["2023-10-13",25.9311,25.9878,25.2979,25.383,177400.0],["2023-10-16",25.5247,26.224,25.4019,26.1106,153300.0],["2023-10-17",25.8649,26.2996,25.3263,25.3357,251400.0],["2023-10-18",25.1845,25.3546,24.901,25.0522,165700.0],["2023-10-19",24.9294,25.0995,24.5986,24.7215,217900.0],["2023-10-20",24.7781,24.7781,24.1166,24.2017,177800.0],["2023-10-23",24.3434,24.3529,23.8993,23.9371,212700.0],["2023-10-24",24.2111,24.3718,23.663,23.8048,161900.0],["2023-10-25",23.6819,23.9087,23.0015,23.096,213400.0],["2023-10-26",23.2189,23.4362,22.8976,23.1433,186200.0],["2023-10-27",23.2,23.3228,22.9543,23.0771,221400.0],["2023-10-30",23.4551,23.6819,23.1433,23.2567,203500.0],["2023-10-31",23.2472,23.6063,23.1811,23.4362,136900.0],["2023-11-01",23.5118,24.2206,23.1433,24.1355,279300.0],["2023-11-02",24.4096,24.6175,23.7481,23.8237,162500.0],["2023-11-03",24.23,24.6364,23.8898,24.438,147400.0],["2023-11-06",24.4379,24.4379,23.5591,23.7764,166400.0],["2023-11-07",23.7859,24.2017,23.7292,24.1922,126200.0],["2023-11-08",24.2017,24.2584,23.5874,23.6725,205100.0],["2023-11-09",23.9749,24.4852,23.2283,23.3134,391900.0],["2023-11-10",23.3606,23.9654,23.2756,23.6347,134100.0],["2023-11-13",23.5118,23.9843,23.4173,23.852,94800.0],["2023-11-14",24.4285,24.9294,24.4096,24.712,278000.0],["2023-11-15",24.9294,25.3263,24.7026,24.7309,191000.0],["2023-11-16",24.6175,24.9199,23.9749,24.0883,186000.0],["2023-11-17",24.2395,25.2507,24.0977,24.8821,153300.0],["2023-11-20",24.8065,25.279,24.712,25.1656,131500.0],["2023-11-21",25.1089,25.1467,24.712,24.8443,128500.0],["2023-11-22",25.005,25.0995,24.5703,24.8443,98200.0],["2023-11-24",24.8254,25.0806,24.8254,25.0428,50200.0],["2023-11-27",24.9483,25.4208,24.5135,24.5702,250400.0],["2023-11-28",24.6553,24.6742,24.1639,24.4946,246000.0],["2023-11-29",24.7404,25.005,24.0977,24.1639,441500.0],["2023-11-30",22.34,23.9938,21.4139,23.0866,1015900.0],["2023-12-01",22.5668,23.9938,22.151,23.9371,428100.0],["2023-12-04",23.6914,24.2301,23.0488,23.1433,331400.0],["2023-12-05",23.0582,23.0582,22.2739,22.4251,366200.0],["2023-12-06",22.7275,23.096,22.2739,22.3117,227000.0],["2023-12-07",22.34,22.3778,21.7636,22.1794,333100.0],["2023-12-08",22.3211,22.6802,21.5935,21.8014,271300.0],["2023-12-11",21.9053,21.9053,21.2911,21.6974,316600.0],["2023-12-12",21.6596,22.255,21.6124,21.8486,321300.0],["2023-12-13",21.9998,22.6424,21.7447,22.633,275700.0],["2023-12-14",23.011,23.3134,22.0471,22.2739,341400.0],["2023-12-15",22.529,22.8976,22.1132,22.2739,297900.0],["2023-12-18",22.34,22.7369,21.962,21.962,334700.0],["2023-12-19",22.2266,22.718,22.2266,22.6141,338900.0],["2023-12-20",22.529,22.6235,21.7636,21.7636,212900.0],["2023-12-21",22.0187,22.2077,21.6502,22.0187,250500.0],["2023-12-22",21.7919,22.1038,21.6313,21.6596,132300.0],["2023-12-26",21.6502,21.9904,21.1777,21.9337,348800.0],["2023-12-27",22.0187,22.1038,21.6502,21.7636,189300.0],["2023-12-28",21.6596,21.9904,21.6407,21.7541,241900.0],["2023-12-29",21.773,21.7919,21.2249,21.7258,423900.0],["2024-01-02",21.7352,22.1227,21.4423,21.688,334000.0],["2024-01-03",21.584,21.8203,20.9414,21.6029,375200.0],["2024-01-04",21.5368,21.9526,21.0265,21.4045,318000.0],["2024-01-05",21.4045,21.499,21.0454,21.3289,264500.0],["2024-01-08",21.3572,21.3572,20.8564,21.1777,263400.0],["2024-01-09",21.0454,21.0454,20.6957,20.8091,274200.0],["2024-01-10",20.8375,21.1777,20.7997,21.1777,183100.0],["2024-01-11",21.2155,21.3761,21.0643,21.1871,147900.0],["2024-01-12",21.2722,21.3478,20.8186,20.9603,134100.0],["2024-01-16",20.8091,20.8469,20.3744,20.4217,187500.0],["2024-01-17",20.3366,20.7052,20.072,20.6201,180500.0],["2024-01-18",20.6201,20.8091,20.4217,20.7902,162000.0],["2024-01-19",20.7902,20.7902,20.4406,20.7808,190900.0],["2024-01-22",20.7902,21.2533,20.639,21.0737,285100.0],["2024-01-23",21.0832,21.31,20.3461,20.3839,159100.0],["2024-01-24",20.639,20.9225,20.2421,20.4406,311700.0],["2024-01-25",20.6485,20.9131,20.2421,20.8942,283300.0],["2024-01-26",20.9698,20.9698,20.5823,20.7146,93400.0],["2024-01-29",20.7902,21.2155,20.4878,21.1966,385200.0],["2024-01-30",21.2627,22.066,21.2155,21.4328,289100.0],["2024-01-31",21.3478,21.8864,21.1304,21.2911,199600.0],["2024-02-01",21.3667,21.877,21.2627,21.5746,203400.0],["2024-02-02",21.3194,21.7163,21.31,21.4706,162000.0],["2024-02-05",21.4895,21.4895,20.8847,21.2627,315100.0],["2024-02-06",21.0454,21.3478,20.4784,20.7146,325200.0],["2024-02-07",20.7619,20.7902,20.4122,20.5823,167000.0],["2024-02-08",20.5918,20.9981,20.4973,20.9131,105500.0],["2024-02-09",20.932,21.3572,20.7619,21.3194,122800.0],["2024-02-12",21.3194,21.773,21.2438,21.3289,232500.0],["2024-02-13",21.0076,21.1588,20.4406,20.6863,203500.0],["2024-02-14",20.8375,20.932,20.45,20.9036,148500.0],["2024-02-15",20.9509,21.499,20.828,21.4423,198100.0],["2024-02-16",21.3572,21.6029,21.1021,21.5746,214900.0],["2024-02-20",21.5651,22.0187,21.4328,21.8108,174900.0],["2024-02-21",21.7825,21.9242,21.2627,21.3572,147300.0],["2024-02-22",21.3761,21.8014,21.3761,21.6313,141600.0],["2024-02-23",21.5084,22.1227,21.5084,22.0565,134300.0],["2024-02-26",22.066,22.5574,22.066,22.4723,146700.0],["2024-02-27",22.5101,23.1244,22.4534,22.5479,158100.0],["2024-02-28",22.3589,22.8031,22.3022,22.5952,117200.0],["2024-02-29",22.8787,23.1622,22.5574,22.6235,140400.0],["2024-03-01",22.5857,22.8598,22.4345,22.6235,122400.0],["2024-03-04",22.6424,22.8787,22.4062,22.5479,169200.0],["2024-03-05",22.3967,22.6613,22.2739,22.5668,137800.0],["2024-03-06",22.6519,22.7936,21.9431,22.2361,182100.0],["2024-03-07",22.3684,22.7653,22.1983,22.7369,180200.0],["2024-03-08",22.8787,23.1149,22.6991,22.8409,196100.0],["2024-03-11",22.7842,23.0582,22.5763,23.0393,193400.0],["2024-03-12",23.0677,23.2094,22.8976,23.1716,181500.0],["2024-03-13",23.2,23.7386,23.096,23.6252,501100.0],["2024-03-14",25.0428,28.5865,24.9861,27.4242,1568500.0],["2024-03-15",27.3391,28.7283,27.2446,28.3125,685200.0],["2024-03-18",28.1991,28.3125,27.2352,27.3391,347000.0],["2024-03-19",27.1407,27.5565,26.8855,27.358,332600.0],["2024-03-20",27.169,27.736,27.0462,27.5848,155300.0],["2024-03-21",27.3202,27.6132,26.9611,27.2635,159500.0],["2024-03-22",27.3108,27.3391,26.9611,27.2068,149300.0],["2024-03-25",27.1879,27.7644,27.1218,27.5754,119000.0],["2024-03-26",27.651,28.2652,27.6415,28.0006,127000.0],["2024-03-27",28.1719,28.6762,28.0958,28.2861,133100.0],["2024-03-28",28.3146,28.7618,28.2956,28.4193,130300.0],["2024-04-01",28.4478,28.895,28.1814,28.2004,166900.0],["2024-04-02",28.0863,28.5905,27.6581,27.7152,184100.0],["2024-04-03",27.6486,27.8674,27.2776,27.3632,166200.0],["2024-04-04",27.4678,27.4678,26.564,26.6591,185000.0],["2024-04-05",26.6877,26.8304,26.4879,26.6401,121100.0],["2024-04-08",26.7447,27.6201,26.7447,27.3822,124600.0],["2024-04-09",27.4203,27.5249,27.1158,27.2395,111700.0],["2024-04-10",27.0492,27.3156,26.916,27.0682,118400.0],["2024-04-11",27.1158,27.1348,26.6496,26.7828,93600.0],["2024-04-12",26.7257,26.9826,26.3071,26.4498,223500.0],["2024-04-15",26.602,26.7828,26.1263,26.2405,160900.0],["2024-04-16",26.1358,26.4879,26.1263,26.1644,127800.0],["2024-04-17",26.3642,26.3642,25.9931,25.9931,133500.0],["2024-04-18",25.9931,26.2881,25.9931,26.2024,135600.0],["2024-04-19",26.0787,26.8779,26.0787,26.8209,135400.0],["2024-04-22",27.0302,27.6391,26.8304,27.4012,142800.0],["2024-04-23",27.5249,28.1433,27.5249,27.8674,149200.0],["2024-04-24",27.8579,28.3336,27.7247,28.3146,174500.0],["2024-04-25",28.0101,28.2956,27.7342,27.8674,164000.0],["2024-04-26",27.8294,28.4002,27.7152,28.3432,180900.0],["2024-04-29",28.3622,29.1424,28.3622,28.9426,173900.0],["2024-04-30",28.8094,29.3612,28.6857,28.6952,288000.0],["2024-05-01",28.7047,28.895,28.0197,28.2195,195500.0],["2024-05-02",28.5144,29.1138,28.0577,28.6096,238400.0],["2024-05-03",28.7713,29.2565,28.3241,28.4954,152400.0],["2024-05-06",28.6476,28.7713,27.3156,27.3727,210900.0],["2024-05-07",27.5249,27.601,26.8875,27.0968,185100.0],["2024-05-08",26.9541,27.2871,26.6877,27.23,114400.0],["2024-05-09",27.23,27.9531,27.23,27.9436,113900.0],["2024-05-10",28.1148,28.1624,27.0397,27.0873,82300.0],["2024-05-13",27.2776,27.915,27.2776,27.6486,124500.0],["2024-05-14",28.0482,28.4954,28.0102,28.4859,184500.0],["2024-05-15",28.6571,28.914,28.229,28.8379,184700.0],["2024-05-16",28.9616,29.1519,28.4764,28.4954,150200.0],["2024-05-17",28.5239,29.266,28.3527,28.6571,187000.0],["2024-05-20",28.5715,28.9996,28.1053,28.2004,108000.0],["2024-05-21",28.0197,28.2575,27.6486,28.1434,130400.0],["2024-05-22",28.1624,28.3241,27.6581,27.9721,205800.0],["2024-05-23",27.9626,28.2766,27.601,27.9626,194200.0],["2024-05-24",28.1434,28.8855,28.0577,28.8664,130300.0],["2024-05-28",29.1804,30.7598,28.7713,30.6646,359500.0],["2024-05-29",30.5219,30.893,30.3126,30.4458,273200.0],["2024-05-30",26.6306,27.2395,25.9931,26.2119,1026700.0],["2024-05-31",26.1739,26.2024,25.4698,25.7553,536600.0],["2024-06-03",26.1549,26.916,26.0026,26.4213,267500.0],["2024-06-04",26.4213,26.7067,25.584,25.6125,224000.0],["2024-06-05",25.6887,26.2785,25.2605,25.9551,224000.0],["2024-06-06",25.9551,26.0407,25.5079,25.5459,162300.0],["2024-06-07",25.5174,25.5364,24.8038,24.899,259600.0],["2024-06-10",24.7943,25.6982,24.5755,25.4032,295300.0],["2024-06-11",25.4318,25.4318,24.7372,24.8704,175800.0],["2024-06-12",25.1083,25.3557,24.5945,24.8324,191000.0],["2024-06-13",24.8609,24.9941,24.252,24.3662,190900.0],["2024-06-14",24.3281,24.3376,23.8619,24.0046,161300.0],["2024-06-17",23.9951,24.2425,23.8143,24.2425,218900.0],["2024-06-18",24.2425,24.3376,24.0427,24.2235,134000.0],["2024-06-20",24.2901,24.4899,23.8143,23.8524,121400.0],["2024-06-21",23.8143,24.4328,23.7763,24.4233,246000.0],["2024-06-24",24.5469,24.5945,24.2139,24.5374,190400.0],["2024-06-25",24.3757,24.4899,24.0522,24.2139,155500.0],["2024-06-26",24.1664,24.5945,24.0046,24.1949,148800.0],["2024-06-27",24.31,24.4538,24.0702,24.3004,127400.0],["2024-06-28",24.3388,24.5689,24.0894,24.2333,379600.0],["2024-07-01",24.3579,24.5306,24.0127,24.1566,200400.0],["2024-07-02",24.0607,24.1278,23.8113,23.8976,208100.0],["2024-07-03",23.8976,24.3196,23.8976,24.0223,89700.0],["2024-07-05",23.936,23.9935,23.3414,23.4565,205300.0],["2024-07-08",23.6675,24.0127,23.5716,23.7058,190800.0],["2024-07-09",23.7154,23.7921,22.9387,22.9578,162400.0],["2024-07-10",23.1496,23.4085,23.0633,23.3702,141700.0],["2024-07-11",23.5524,24.4442,23.5524,24.2908,170600.0],["2024-07-12",24.6169,24.6744,24.2908,24.473,209200.0],["2024-07-15",24.6744,24.9429,24.4922,24.5881,168300.0],["2024-07-16",24.7703,25.0772,24.6073,25.058,299900.0],["2024-07-17",25.0388,25.0676,24.4538,24.6264,177300.0],["2024-07-18",24.636,25.2114,24.4826,24.7607,211800.0],["2024-07-19",24.7703,24.7703,23.936,24.2429,329600.0],["2024-07-22",24.4347,25.3744,24.2812,24.9429,345900.0],["2024-07-23",24.8087,25.2594,24.6264,25.1059,122400.0],["2024-07-24",24.9333,25.6046,24.8182,25.2402,440300.0],["2024-07-25",25.269,25.384,24.5114,25.1635,212000.0],["2024-07-26",25.221,25.6238,25.1347,25.5567,194700.0],["2024-07-29",25.5567,25.8923,25.2977,25.6717,233700.0],["2024-07-30",25.8731,25.9978,25.6046,25.758,170400.0],["2024-07-31",25.9019,26.4773,25.4799,26.0074,161300.0],["2024-08-01",26.1512,26.1896,25.0868,25.3936,136800.0],["2024-08-02",24.8566,25.221,24.1661,24.4059,165600.0],["2024-08-05",22.8236,24.0127,22.6605,23.9072,249800.0],["2024-08-06",23.888,24.0031,23.3702,23.725,139900.0],["2024-08-07",23.9552,24.0415,23.4277,23.4661,152500.0],["2024-08-08",23.7634,23.7634,23.399,23.5044,138400.0],["2024-08-09",23.7058,24.2237,23.5236,23.936,206200.0],["2024-08-12",24.0894,24.3963,23.8976,24.3963,124900.0],["2024-08-13",24.5401,24.9333,24.3004,24.8087,132900.0],["2024-08-14",24.8758,25.2402,24.8662,25.0676,116100.0],["2024-08-15",25.6909,26.1896,25.5758,26.1704,174600.0],["2024-08-16",26.1608,26.9663,25.969,26.6499,206700.0],["2024-08-19",26.6787,27.0143,26.6787,26.9088,208500.0],["2024-08-20",26.8513,26.8704,26.391,26.5828,158900.0],["2024-08-21",26.8129,27.5993,26.554,27.5225,185500.0],["2024-08-22",27.5321,27.5609,26.9184,27.0622,194900.0],["2024-08-23",27.3595,27.9924,27.3595,27.5513,154900.0],["2024-08-26",27.7815,27.839,27.3308,27.6664,218900.0],["2024-08-27",27.4458,27.6184,26.8513,27.254,138100.0],["2024-08-28",27.0718,27.302,26.3142,26.7266,356600.0],["2024-08-29",29.2775,33.3723,29.172,30.9365,1200000.0],["2024-08-30",30.9269,32.6051,30.6872,32.0105,613400.0],["2024-09-03",31.7037,32.2599,31.3968,32.116,444000.0],["2024-09-04",31.8092,32.9407,31.5311,32.2503,280700.0],["2024-09-05",32.0969,32.4613,31.368,31.3968,245700.0],["2024-09-06",31.1667,32.0201,29.9871,30.0351,304300.0],["2024-09-09",30.1789,30.3036,29.5268,29.92,253400.0],["2024-09-10",29.9775,29.9775,28.5295,28.6925,437100.0],["2024-09-11",28.587,28.8363,28.1171,28.5678,260800.0],["2024-09-12",29.7474,30.8214,29.0185,29.9871,478600.0],["2024-09-13",29.9967,30.6392,29.5172,29.6515,316100.0],["2024-09-16",29.6131,30.0926,29.2199,29.4213,288100.0],["2024-09-17",29.5939,30.8502,29.2391,30.8214,240800.0],["2024-09-18",30.8118,31.9434,30.6776,30.7831,254500.0],["2024-09-19",31.5886,31.79,31.1283,31.4831,302100.0],["2024-09-20",31.4639,32.1832,30.8022,31.3776,974500.0],["2024-09-23",31.205,31.2242,30.6009,31.1475,241700.0],["2024-09-24",31.2434,31.2434,30.6392,30.9749,280000.0],["2024-09-25",31.0324,31.2913,29.6131,29.7761,225600.0],["2024-09-26",30.307,30.5483,29.6507,30.0367,175700.0],["2024-09-27",30.2973,31.61,30.114,31.61,312800.0],["2024-09-30",31.7258,33.4439,31.6872,33.1736,337300.0],["2024-10-01",32.8551,33.2122,31.1178,31.5231,436900.0],["2024-10-02",31.4266,31.5907,30.9537,31.5521,163600.0],["2024-10-03",31.4266,32.5462,31.0405,32.5173,164300.0],["2024-10-04",33.0192,34.5828,32.9806,34.3029,268500.0],["2024-10-07",33.9265,34.216,33.5597,33.9844,207800.0],["2024-10-08",34.0133,34.467,33.6948,34.4187,330900.0],["2024-10-09",34.0616,34.2643,32.7779,32.9613,213400.0],["2024-10-10",32.9227,33.2026,32.1312,33.1157,162400.0],["2024-10-11",33.1446,34.0133,33.1446,33.7913,169300.0],["2024-10-14",33.9265,34.9109,33.6659,34.5345,221600.0],["2024-10-15",34.4187,35.9051,34.4187,35.519,261000.0],["2024-10-16",35.8665,36.6483,35.5094,36.1947,343200.0],["2024-10-17",36.1271,36.4553,35.7217,36.4456,214300.0],["2024-10-18",36.5035,37.3432,36.3587,37.3046,200700.0],["2024-10-21",37.3625,37.3625,35.6059,35.8568,194000.0],["2024-10-22",35.6445,35.741,35.3453,35.4128,108300.0],["2024-10-23",35.4901,36.0306,35.1426,35.4515,167900.0],["2024-10-24",35.7121,36.0499,35.4418,36.0209,133100.0],["2024-10-25",36.214,36.3394,35.6541,35.8182,105600.0],["2024-10-28",36.0499,37.71,35.8954,37.4398,247700.0],["2024-10-29",37.0923,37.4205,36.407,36.8027,127100.0],["2024-10-30",36.7641,37.961,36.7641,37.6424,195000.0],["2024-10-31",37.7486,38.0478,36.7448,36.7641,149400.0],["2024-11-01",37.0923,37.1599,36.1078,36.7448,192200.0],["2024-11-04",36.5904,37.4301,36.3587,36.4456,165700.0],["2024-11-05",36.1464,36.9668,36.1464,36.4552,200600.0],["2024-11-06",38.2602,38.7331,36.6773,36.9765,399700.0],["2024-11-07",36.9282,37.3432,35.8954,36.3008,209500.0],["2024-11-08",36.2719,36.4939,35.4708,35.519,262600.0],["2024-11-11",36.0788,38.3663,36.0595,37.6521,327500.0],["2024-11-12",37.6424,38.2119,35.9437,35.9727,266100.0],["2024-11-13",36.5228,37.0247,35.3646,35.4032,208200.0],["2024-11-14",35.4997,36.1367,35.2005,35.77,183100.0],["2024-11-15",35.992,36.0981,34.9882,35.0171,119500.0],["2024-11-18",35.2584,36.1464,35.1909,35.7989,158900.0],["2024-11-19",35.3356,35.6348,35.0075,35.4032,209900.0],["2024-11-20",35.3453,35.4997,33.9651,35.0075,239100.0],["2024-11-21",34.8241,35.4901,34.3897,35.4225,229500.0],["2024-11-22",35.6155,36.9958,35.6155,36.8606,217900.0],["2024-11-25",37.6521,38.5111,37.0633,37.0826,334400.0],["2024-11-26",36.6,37.0054,35.4611,36.6097,207200.0],["2024-11-27",36.8814,37.4539,36.6097,37.0075,256300.0],["2024-11-29",37.1434,37.8905,36.6873,36.862,112400.0],["2024-12-02",36.7746,38.1428,36.2216,37.6188,216200.0],["2024-12-03",37.2889,37.8226,36.6388,37.0075,228700.0],["2024-12-04",36.8426,37.5897,36.5029,36.794,417100.0],["2024-12-05",38.8802,45.6141,38.8802,45.1096,1205200.0],["2024-12-06",45.1969,45.226,39.443,39.802,682800.0],["2024-12-09",39.9767,41.3351,38.4824,39.346,530200.0],["2024-12-10",39.5497,40.4812,38.919,40.1125,292800.0],["2024-12-11",40.2192,41.8105,40.1901,41.2381,510800.0],["2024-12-12",41.1022,41.1022,39.9378,40.2774,312400.0],["2024-12-13",40.4715,41.3545,39.7147,39.802,202800.0],["2024-12-16",39.8699,42.6935,39.7923,41.8493,263800.0],["2024-12-17",41.927,42.8391,41.3739,42.1404,212800.0],["2024-12-18",42.3927,43.0913,41.8202,41.8202,445700.0],["2024-12-19",41.8785,42.4995,40.3842,41.4709,295200.0],["2024-12-20",40.4909,43.004,40.4909,42.48,386000.0],["2024-12-23",42.4121,43.3921,42.0046,42.6159,188800.0],["2024-12-24",43.004,45.0028,42.907,44.5565,159200.0],["2024-12-26",44.4692,46.7979,44.2654,46.5165,310300.0],["2024-12-27",46.1672,46.5359,44.77,45.2842,347200.0],["2024-12-30",45.0125,45.5171,44.4207,45.3133,287200.0],["2024-12-31",45.6821,45.8373,44.1199,44.6729,379400.0],["2025-01-02",44.5468,44.8088,41.927,42.7711,311800.0],["2025-01-03",42.9846,44.1102,42.4897,44.1102,249200.0],["2025-01-06",44.3236,45.5365,43.7026,45.2163,360000.0],["2025-01-07",45.0222,45.2842,44.1975,44.9058,388300.0],["2025-01-08",44.3624,44.3624,40.2774,41.2381,526100.0],["2025-01-10",41.0052,41.3351,40.1998,40.6656,413700.0],["2025-01-13",39.8117,40.7626,39.6079,40.3163,494900.0],["2025-01-14",40.4036,40.8693,37.6091,37.9972,336600.0],["2025-01-15",38.6182,38.8414,37.9196,38.0846,263300.0],["2025-01-16",37.7449,38.1234,37.1725,37.2889,230600.0],["2025-01-17",37.4247,38.2301,37.1239,37.939,201700.0],["2025-01-21",38.1913,39.0063,38.0263,38.8802,260100.0],["2025-01-22",39.1422,40.3939,39.084,39.8602,268800.0],["2025-01-23",39.6079,41.8202,39.5885,40.9178,300300.0],["2025-01-24",40.8014,41.7717,40.8014,41.4418,209900.0],["2025-01-27",40.947,41.6262,40.2483,41.4418,274300.0],["2025-01-28",41.4321,42.8294,40.6171,42.645,172400.0],["2025-01-29",42.6838,43.1399,42.0337,42.7808,172700.0],["2025-01-30",43.2757,43.4601,42.5383,42.9652,235300.0],["2025-01-31",42.9652,43.2466,41.044,41.0828,265900.0],["2025-02-03",39.9281,39.9281,37.3665,38.5018,293600.0],["2025-02-04",38.8123,39.2392,37.0366,37.0948,263500.0],["2025-02-05",37.0948,38.8608,36.8717,38.1428,309300.0],["2025-02-06",38.5891,39.7535,37.9293,38.0069,175600.0],["2025-02-07",37.9487,38.657,36.5515,36.697,253200.0],["2025-02-10",36.8329,37.6382,36.2701,37.056,235100.0],["2025-02-11",36.6679,37.483,36.3768,37.3665,222400.0],["2025-02-12",37.3568,37.5315,35.9111,36.4059,224400.0],["2025-02-13",36.7455,37.415,36.5806,36.8717,182800.0],["2025-02-14",37.056,37.2113,36.2798,36.8717,168800.0],["2025-02-18",37.0948,39.5497,37.0269,39.5109,307000.0],["2025-02-19",39.3071,39.9864,38.8123,39.443,222800.0],["2025-02-20",39.2198,39.2198,38.1816,38.7832,193700.0],["2025-02-21",39.1519,39.1519,36.5418,37.1045,297000.0],["2025-02-24",37.3859,37.4733,36.1342,37.221,217800.0],["2025-02-25",37.1725,40.0349,37.1725,39.0646,307800.0],["2025-02-26",39.2974,39.8408,38.7832,39.54,210500.0],["2025-02-27",39.5497,39.7341,38.6182,38.9481,144500.0],["2025-02-28",38.822,40.0058,38.5503,39.705,285100.0],["2025-03-03",39.7923,40.4424,39.1713,39.6759,230600.0],["2025-03-04",38.7153,40.0737,38.3174,39.5206,216900.0],["2025-03-05",39.4527,39.8893,38.56,39.802,185100.0],["2025-03-06",38.8802,40.8596,38.2495,38.4048,292600.0],["2025-03-07",38.298,38.3951,37.5121,38.3659,215200.0],["2025-03-10",37.8226,37.9778,36.2992,36.862,346800.0],["2025-03-11",36.8717,37.056,34.1645,35.0184,336600.0],["2025-03-12",35.9014,36.1051,34.1548,34.4459,640400.0],["2025-03-13",39.7632,39.7826,34.116,34.3004,591900.0],["2025-03-14",34.1645,35.5327,33.3398,35.4065,415200.0],["2025-03-17",35.0281,35.0281,33.4174,34.1451,367000.0],["2025-03-18",34.3198,35.0475,33.398,34.9214,299300.0],["2025-03-19",34.9214,36.0275,34.1742,36.0275,294200.0],["2025-03-20",35.3677,36.4835,35.3677,35.9984,221800.0],["2025-03-21",35.6394,36.3962,35.1057,36.2216,352100.0],["2025-03-24",36.8717,37.7935,36.4059,37.6867,290400.0],["2025-03-25",37.5024,37.6188,36.1731,37.2501,403800.0],["2025-03-26",37.3568,37.415,36.0954,37.3762,217700.0],["2025-03-27",37.4153,38.0106,36.9664,37.3957,195300.0],["2025-03-28",37.1323,37.1323,34.8097,35.2781,210100.0],["2025-03-31",34.4291,36.4882,34.4291,36.2735,312800.0],["2025-04-01",36.1954,38.7815,35.9319,38.4985,249300.0],["2025-04-02",37.952,39.9233,37.952,39.9233,300900.0],["2025-04-03",37.913,39.5622,35.0341,35.2195,541800.0],["2025-04-04",33.4044,36.7809,33.2775,35.3269,320400.0],["2025-04-07",33.7362,37.3079,33.4532,35.6392,391600.0],["2025-04-08",36.82,37.2884,32.9652,33.4825,323900.0],["2025-04-09",33.014,39.0255,33.014,38.4009,538100.0],["2025-04-10",36.5467,36.859,35.1317,35.9319,322300.0],["2025-04-11",35.7953,36.332,34.2339,36.01,327600.0],["2025-04-14",36.8883,36.8883,34.4486,35.7172,252400.0],["2025-04-15",35.8929,36.0588,34.7999,35.2293,241900.0],["2025-04-16",35.1805,35.7367,34.8682,35.5318,269100.0],["2025-04-17",35.7172,36.5175,35.0732,36.2735,406000.0],["2025-04-21",36.2052,36.2735,31.7649,32.653,467000.0],["2025-04-22",33.0628,34.1558,32.5847,33.9411,364900.0],["2025-04-23",34.9951,35.3854,32.3602,32.4773,372900.0],["2025-04-24",32.6042,34.5657,32.448,34.4583,373700.0],["2025-04-25",33.9802,34.1461,33.2775,33.8533,258700.0],["2025-04-28",34.0582,34.4096,33.4825,34.029,225000.0],["2025-04-29",33.8728,34.2241,33.4825,34.068,202100.0],["2025-04-30",33.2775,34.4974,32.6432,34.4291,235300.0],["2025-05-01",34.4388,35.2098,34.1558,34.7999,193400.0],["2025-05-02",35.405,36.3516,35.3854,35.6782,213800.0],["2025-05-05",35.3854,36.1369,35.0829,35.2683,294300.0],["2025-05-06",34.7121,35.5025,34.2534,34.5364,271000.0],["2025-05-07",35.1122,35.971,34.5462,35.1512,182500.0],["2025-05-08",35.5513,36.537,35.3854,36.1759,207900.0],["2025-05-09",36.1369,36.8883,35.7855,36.2832,180500.0],["2025-05-12",38.5375,42.3337,38.5375,40.4015,396000.0],["2025-05-13",40.4112,41.3383,40.3624,40.7723,195900.0],["2025-05-14",40.4893,41.6701,40.138,40.9382,277600.0],["2025-05-15",40.6845,40.9089,39.3768,40.8016,221000.0],["2025-05-16",41.1626,41.5335,40.8016,41.2602,161200.0],["2025-05-19",40.5771,40.9772,39.5524,40.6064,207900.0],["2025-05-20",40.6259,40.9772,40.2648,40.6162,175400.0],["2025-05-21",40.0306,40.5576,39.3085,39.5232,228300.0],["2025-05-22",39.5329,40.5283,39.2499,39.9623,191200.0],["2025-05-23",39.006,40.1672,38.6644,39.9038,172000.0],["2025-05-27",40.6845,41.875,40.0892,41.592,446200.0],["2025-05-28",41.6994,41.9726,40.7918,41.7482,342100.0],["2025-05-29",50.736,54.2297,46.8911,50.7751,873700.0],["2025-05-30",49.9748,51.302,49.4576,49.8089,651000.0],["2025-06-02",49.5552,49.6821,46.1592,46.4812,407300.0],["2025-06-03",46.9691,47.867,46.5885,46.7447,276400.0],["2025-06-04",46.5398,47.0179,45.0271,45.0467,204000.0],["2025-06-05",44.9881,45.8664,43.7878,45.2418,268100.0],["2025-06-06",45.8371,46.6959,45.5248,46.6959,208300.0],["2025-06-09",47.4083,47.6523,46.5007,47.4376,205200.0],["2025-06-10",47.623,48.15,46.4129,47.096,210900.0],["2025-06-11",47.2326,48.4818,47.0862,47.3205,171500.0],["2025-06-12",46.9789,49.4284,46.5495,49.3015,197700.0],["2025-06-13",48.4818,49.3113,48.1402,48.6867,229200.0],["2025-06-16",49.8675,52.2487,49.5552,51.5558,278500.0],["2025-06-17",50.9995,52.2682,50.8434,51.4289,185000.0],["2025-06-18",51.1264,52.3462,51.1264,51.2337,203900.0],["2025-06-20",51.9364,52.073,50.736,51.5753,442000.0],["2025-06-23",51.0288,51.7314,50.414,50.9702,208000.0],["2025-06-24",51.8095,52.3755,50.7946,51.1361,192600.0],["2025-06-25",51.0483,51.6826,50.7458,51.2923,186800.0],["2025-06-26",51.3119,51.5667,50.2731,51.3707,189200.0],["2025-06-27",51.8803,53.0563,50.2829,53.0465,525800.0],["2025-06-30",53.3405,53.7814,50.4005,50.5279,268000.0],["2025-07-01",50.6553,53.3012,50.3711,51.5471,334800.0],["2025-07-02",51.6059,52.2527,50.6357,51.8313,231100.0],["2025-07-03",51.5471,52.7721,51.0473,52.7721,96600.0],["2025-07-07",52.3311,53.2523,50.6651,50.7141,227200.0],["2025-07-08",50.9297,51.0865,49.4303,49.7733,215200.0],["2025-07-09",50.1065,50.1065,49.2539,49.4891,196500.0],["2025-07-10",49.5381,51.4491,49.5381,50.3711,180300.0],["2025-07-11",50.3025,50.3025,47.637,48.7933,172900.0],["2025-07-14",48.9795,50.3809,48.0877,50.2731,166400.0],["2025-07-15",50.6455,50.6749,49.8321,49.8517,138500.0],["2025-07-16",49.9791,50.9983,49.5479,50.9003,150600.0],["2025-07-17",50.5965,51.9391,50.5965,51.1159,186800.0],["2025-07-18",51.5275,51.9195,50.5279,51.6059,175100.0],["2025-07-21",51.7333,52.3605,51.3707,52.1743,185400.0],["2025-07-22",52.5663,54.1244,52.3115,52.8995,234900.0],["2025-07-23",52.9387,54.3106,52.9387,53.8892,234700.0],["2025-07-24",53.8206,54.0852,49.7047,49.8321,216300.0],["2025-07-25",50.2241,51.0375,49.6165,50.3123,124000.0],["2025-07-28",50.4691,51.7529,50.1653,51.0375,129700.0],["2025-07-29",51.8901,52.1155,49.8027,50.1947,193600.0],["2025-07-30",50.5279,50.9493,49.8027,50.1065,139400.0],["2025-07-31",50.2829,51.0963,49.3813,49.6949,180000.0],["2025-08-01",48.8717,49.2637,47.7643,48.3719,259300.0],["2025-08-04",48.9991,50.5181,48.4405,49.9007,196600.0],["2025-08-05",50.5671,51.6157,50.2045,50.4201,200700.0],["2025-08-06",50.5377,50.5475,49.3029,50.2535,211900.0],["2025-08-07",50.5965,50.7827,48.7051,48.7149,166900.0],["2025-08-08",48.9011,49.6557,48.3817,48.4209,144300.0],["2025-08-11",48.4895,50.6357,48.2739,50.3319,212200.0],["2025-08-12",50.9591,54.9182,50.6259,54.5752,299500.0],["2025-08-13",54.5556,55.8492,53.6344,55.6336,279700.0],["2025-08-14",54.585,54.9084,53.752,54.5948,211700.0],["2025-08-15",54.781,54.8594,53.6834,54.487,346700.0],["2025-08-18",54.5752,56.5156,54.389,55.9962,262400.0],["2025-08-19",55.9962,58.5834,52.5761,52.8505,356900.0],["2025-08-20",52.8015,54.1832,51.4883,53.9186,216500.0],["2025-08-21",53.507,54.4086,52.2625,53.409,300600.0],["2025-08-22",53.899,56.7508,53.4776,55.4572,318100.0],["2025-08-25",55.2416,55.663,54.7418,54.8202,174800.0],["2025-08-26",54.6928,56.2608,54.6536,56.1726,221500.0],["2025-08-27",55.4768,57.917,55.4768,57.3878,377400.0],["2025-08-28",68.5988,68.6086,61.8957,65.6686,802000.0],["2025-08-29",66.6388,67.6188,59.0243,59.5927,794400.0],["2025-09-02",59.1125,60.2689,57.721,58.4364,458100.0],["2025-09-03",58.5148,60.5139,58.2208,59.2203,508100.0],["2025-09-04",59.7005,60.2493,58.3286,59.7005,304900.0],["2025-09-05",59.9651,63.5127,59.7299,63.3265,450600.0],["2025-09-08",63.8361,70.5587,63.8361,70.4411,1004700.0],["2025-09-09",70.5686,70.7645,66.9426,69.4612,555900.0],["2025-09-10",68.589,72.9401,68.344,71.4015,456700.0],["2025-09-11",72.5775,73.7241,70.1667,73.0871,416100.0],["2025-09-12",72.5187,73.7339,71.5485,72.4991,406100.0],["2025-09-15",73.2145,74.3317,71.2055,74.3317,546700.0],["2025-09-16",72.5187,73.4987,69.716,73.1655,515800.0],["2025-09-17",73.1655,73.2635,70.0786,70.2158,407300.0],["2025-09-18",70.2746,73.0969,69.8532,72.7245,347500.0],["2025-09-19",72.7245,72.7245,70.1472,71.5975,663200.0],["2025-09-22",70.6469,72.7343,69.6474,69.8336,374500.0],["2025-09-23",70.6175,71.5583,70.1178,70.8233,336100.0],["2025-09-24",70.7841,71.7347,69.6768,71.4603,352000.0],["2025-09-25",69.8974,71.48,68.8752,71.1753,311500.0],["2025-09-26",71.7552,73.1117,68.9243,71.6471,472000.0],["2025-09-29",72.0796,72.2467,69.2684,69.5829,504100.0],["2025-09-30",68.944,69.6222,63.5574,64.0981,636300.0],["2025-10-01",63.5967,64.4028,61.7095,62.1125,507600.0],["2025-10-02",62.142,62.8694,60.8052,61.0018,268400.0],["2025-10-03",60.9428,61.4441,59.6846,60.009,514300.0],["2025-10-06",60.2056,60.4611,58.5444,58.9867,446600.0],["2025-10-07",59.0654,59.665,56.6866,57.07,465900.0],["2025-10-08",57.0405,59.5863,55.7725,57.9743,497800.0],["2025-10-09",58.1217,59.0948,56.9913,58.3478,296900.0],["2025-10-10",58.5935,60.5693,57.758,58.9277,548200.0],["2025-10-13",60.0286,61.6997,59.2914,60.1761,445000.0],["2025-10-14",59.1342,61.0214,58.8196,59.429,263700.0],["2025-10-15",59.7632,60.3137,58.5051,58.6623,625600.0],["2025-10-16",58.6623,58.6623,55.0844,55.1237,369200.0],["2025-10-17",55.2613,55.9003,54.5536,54.76,253200.0],["2025-10-20",55.3302,55.5169,54.1015,54.4062,212600.0],["2025-10-21",54.4258,55.6447,54.072,55.1434,172000.0],["2025-10-22",55.0451,55.4284,53.8262,55.1434,236400.0],["2025-10-23",54.8682,56.1067,54.7109,55.5464,247300.0],["2025-10-24",56.5195,57.4042,54.5241,54.5929,247700.0],["2025-10-27",55.5169,56.952,54.4652,54.6421,257100.0],["2025-10-28",54.5536,56.1263,54.3275,55.1041,218900.0],["2025-10-29",55.163,55.9494,53.5117,54.0523,247300.0],["2025-10-30",53.7378,54.3079,52.8728,53.7279,262900.0],["2025-10-31",53.9835,54.2194,52.9416,53.2954,240900.0],["2025-11-03",52.6664,53.5805,51.6048,51.9586,273500.0],["2025-11-04",51.1133,51.6244,49.9338,50.2778,279800.0],["2025-11-05",49.9436,51.5261,48.7051,50.3368,504300.0],["2025-11-06",50.0222,50.0321,47.5452,48.135,397500.0],["2025-11-07",47.8597,48.7739,47.6533,48.361,269000.0],["2025-11-10",48.8525,49.5209,47.5452,47.9187,346700.0],["2025-11-11",47.673,47.673,45.2353,46.287,343900.0],["2025-11-12",47.1029,49.4914,46.7588,48.6559,526400.0],["2025-11-13",48.6461,50.553,48.076,48.4987,446800.0],["2025-11-14",47.7123,48.5478,47.5157,47.8696,258500.0],["2025-11-17",47.9285,49.285,47.673,48.4888,314600.0],["2025-11-18",47.9875,48.8918,46.1789,48.538,289100.0],["2025-11-19",48.8034,48.8034,46.405,46.8571,298600.0],["2025-11-20",47.6828,48.1841,45.2648,46.3657,268700.0],["2025-11-21",46.4246,49.0196,46.1494,48.0465,296000.0],["2025-11-24",47.7909,48.597,46.6016,46.7687,354300.0],["2025-11-25",47.329,51.5949,47.0832,50.4547,379600.0],["2025-11-26",50.514,52.2218,50.514,51.3925,295200.0],["2025-11-28",51.6196,52.824,51.6196,52.4192,164300.0],["2025-12-01",51.3333,53.1892,51.047,52.9523,423600.0],["2025-12-02",53.3077,53.5841,50.9483,51.7479,585900.0],["2025-12-03",52.2415,56.9405,52.2415,56.6641,935700.0],["2025-12-04",49.6452,50.3461,44.9167,47.8584,1566900.0],["2025-12-05",47.0193,51.0865,47.0193,49.1517,1211600.0],["2025-12-08",48.8752,50.7805,47.6906,49.9908,478800.0],["2025-12-09",49.8822,52.8141,49.8822,51.3234,592700.0],["2025-12-10",51.8861,53.1497,50.4745,52.1724,676100.0],["2025-12-11",52.0737,53.0214,51.5604,52.824,307000.0],["2025-12-12",53.3175,54.6206,51.5604,52.0638,595900.0],["2025-12-15",51.669,53.2386,51.6196,51.8763,380100.0],["2025-12-16",51.8565,53.1004,51.7183,52.7943,293300.0],["2025-12-17",52.7943,54.1863,52.2909,52.4488,282100.0],["2025-12-18",53.0806,54.1665,52.9029,53.0708,297000.0],["2025-12-19",52.9918,54.1369,52.3304,53.5545,484300.0],["2025-12-22",54.2949,56.1606,53.5742,56.0619,245800.0],["2025-12-23",56.1113,57.2465,55.0846,56.9602,251900.0],["2025-12-24",56.6049,59.2308,56.6049,58.9346,154800.0],["2025-12-26",59.1419,63.604,59.1419,61.5407,610900.0],["2025-12-29",61.2249,61.8863,58.362,58.5397,463400.0],["2025-12-30",58.2633,60.1192,57.9375,59.3097,212900.0],["2025-12-31",59.2801,60.8102,58.4213,60.4845,394500.0],["2026-01-02",60.6424,62.4588,60.0106,60.2179,385900.0],["2026-01-05",60.6128,65.3216,60.6128,62.2022,554300.0],["2026-01-06",62.1725,63.7422,61.0866,62.8142,439500.0],["2026-01-07",62.1824,64.2555,60.1587,63.7323,425400.0],["2026-01-08",63.2782,65.5289,63.14,64.4924,332900.0],["2026-01-09",64.7491,66.5063,63.0215,66.299,322000.0],["2026-01-12",65.983,68.0759,64.5813,67.8488,281700.0],["2026-01-13",68.1647,69.1025,67.5132,68.0759,221500.0],["2026-01-14",67.8784,70.1292,67.5132,69.6455,298100.0],["2026-01-15",69.6948,71.2645,69.1519,70.1193,268900.0],["2026-01-16",69.5961,70.9979,69.5863,69.7146,361300.0],["2026-01-20",68.4708,68.4708,63.5743,64.1666,486200.0],["2026-01-21",64.828,64.986,62.4292,64.522,506100.0],["2026-01-22",64.9761,65.7461,61.906,62.8932,268000.0],["2026-01-23",62.4884,62.5773,60.8497,62.5378,224200.0],["2026-01-26",62.212,62.4884,59.8527,60.0205,322200.0],["2026-01-27",60.3166,60.6424,59.4084,60.1291,230100.0],["2026-01-28",59.981,61.6296,59.4479,60.6029,259200.0],["2026-01-29",60.6128,61.294,59.132,59.2209,229100.0],["2026-01-30",58.4509,59.6651,58.2929,58.9149,258200.0],["2026-02-02",59.4282,60.2377,58.7372,59.1913,288200.0],["2026-02-03",59.0234,60.1982,58.2534,59.6157,235400.0],["2026-02-04",59.6059,61.0274,58.4805,58.5693,225300.0],["2026-02-05",58.2831,58.4706,53.3867,53.6631,342900.0],["2026-02-06",54.749,55.4992,53.6532,54.7193,374000.0],["2026-02-09",54.6009,55.282,53.2781,53.4459,254900.0],["2026-02-10",53.1399,53.6433,50.7311,51.4715,476200.0],["2026-02-11",51.8368,53.1991,49.5465,49.5465,275300.0],["2026-02-12",50.0599,50.899,48.3125,48.5396,293200.0],["2026-02-13",48.51,49.665,47.8387,49.4972,299400.0],["2026-02-17",49.4577,51.0668,49.28,50.5831,289300.0],["2026-02-18",50.4054,54.5318,50.3264,52.3106,461500.0],["2026-02-19",51.9552,52.8141,51.6887,52.3501,184200.0],["2026-02-20",52.1823,53.8013,51.0075,51.8565,477500.0],["2026-02-23",51.1359,51.9355,47.8288,48.51,436600.0],["2026-02-24",48.6679,50.4251,48.6679,49.8032,279300.0],["2026-02-25",49.9118,49.9118,48.7469,49.28,238500.0],["2026-02-26",49.2504,50.6324,48.6778,49.4478,257100.0],["2026-02-27",48.5495,48.8061,47.6413,48.0361,464500.0],["2026-03-02",46.8417,47.0983,45.4102,46.1408,430700.0],["2026-03-03",44.66,45.9729,43.1002,45.9038,316400.0],["2026-03-04",46.6442,46.8614,44.9167,45.1141,389500.0],["2026-03-05",44.7192,45.6768,43.6531,44.66,323400.0],["2026-03-06",43.8011,44.0479,41.5701,41.807,505000.0],["2026-03-09",40.5533,43.6925,39.3786,43.4754,745000.0],["2026-03-10",43.6136,45.7854,43.4359,45.124,772900.0],["2026-03-11",44.8969,45.2029,42.8436,42.9324,624700.0],["2026-03-12",46.2592,46.3974,40.3954,41.037,901200.0],["2026-03-13",41.0765,41.3233,38.5099,40.3855,785800.0],["2026-03-16",40.1979,41.0568,37.8781,38.0064,995700.0],["2026-03-17",38.5691,40.1782,38.4901,39.4477,456800.0],["2026-03-18",38.9541,40.2078,38.8554,38.9541,464900.0],["2026-03-19",39.0824,41.1654,38.8159,40.2967,567200.0],["2026-03-20",40.346,41.3628,39.8722,40.3954,661400.0],["2026-03-23",41.1555,42.6461,40.4743,41.0765,710100.0],["2026-03-24",40.6619,41.2838,39.8722,40.5336,486600.0],["2026-03-25",41.0667,41.3233,38.4013,39.1318,469000.0],["2026-03-26",38.6552,39.807,37.8509,38.4566,398900.0],["2026-03-27",37.9502,38.6452,36.8778,37.0168,354800.0],["2026-03-30",36.6395,37.4339,35.2494,36.6097,680800.0],["2026-03-31",37.1558,37.5232,35.6763,37.1856,647600.0],["2026-04-01",37.4537,38.4566,36.4508,36.8282,365400.0],["2026-04-02",36.004,37.8211,35.6565,37.8012,254100.0],["2026-04-06",37.4438,38.1488,36.8579,37.0168,240500.0],["2026-04-07",36.8579,37.2551,36.1629,36.9275,246200.0],["2026-04-08",38.9034,39.8765,37.5828,37.7715,435800.0],["2026-04-09",37.2452,38.5956,36.8182,37.5828,386200.0],["2026-04-10",37.6424,37.7715,36.7686,36.997,316300.0],["2026-04-13",36.6991,37.3544,36.004,36.9572,302700.0],["2026-04-14",37.2452,38.0395,37.0764,37.7715,314400.0],["2026-04-15",37.7814,37.9899,36.5104,36.7587,239400.0],["2026-04-16",36.7587,37.8906,36.1331,37.1658,456400.0],["2026-04-17",38.1885,39.807,38.1885,38.7743,381100.0],["2026-04-20",38.5459,39.5587,38.1885,39.1516,319400.0],["2026-04-21",39.3701,39.807,38.7247,38.7743,305000.0],["2026-04-22",39.1616,39.8666,38.7743,39.3006,245000.0],["2026-04-23",39.102,39.2112,37.5034,37.5431,206700.0],["2026-04-24",37.6225,38.4963,37.2353,38.2878,248000.0],["2026-04-27",38.3573,38.7445,37.4339,38.2679,322400.0],["2026-04-28",38.3176,38.8835,37.6424,37.6424,323300.0],["2026-04-29",37.3743,37.7814,35.1302,36.4508,520400.0],["2026-04-30",36.2423,37.275,35.9742,36.6792,415200.0],["2026-05-01",36.5005,36.9374,35.6466,35.7657,314900.0],["2026-05-04",35.7955,37.2353,35.2692,36.004,555200.0],["2026-05-05",36.0835,37.4339,36.0537,36.3813,295000.0],["2026-05-06",36.8877,37.6523,36.848,36.9076,218200.0],["2026-05-07",36.5601,37.2551,36.1033,37.1558,378500.0],["2026-05-08",37.2452,38.536,36.7487,38.0991,278600.0],["2026-05-11",37.7218,37.841,36.3913,36.8182,318600.0],["2026-05-12",36.8778,37.1558,35.5075,35.865,299500.0],["2026-05-13",35.3388,35.6466,34.0479,35.4877,376200.0],["2026-05-14",35.8154,36.3218,35.4579,35.9643,202800.0],["2026-05-15",35.8849,36.0537,34.6933,35.0707,374000.0],["2026-05-18",34.7529,35.448,33.8394,34.6338,436700.0],["2026-05-19",34.3756,37.4835,34.038,37.2154,503800.0],["2026-05-20",37.0863,37.0863,35.8253,36.2423,370900.0],["2026-05-21",35.6168,37.3445,35.2295,36.8977,294500.0],["2026-05-22",37.0665,37.841,36.4012,36.709,251000.0],["2026-05-26",36.9572,37.8509,36.8381,37.4041,347300.0],["2026-05-27",37.8906,39.7871,37.4041,37.5331,456200.0],["2026-05-28",36.5402,39.0623,34.9515,38.6254,1208300.0],["2026-05-29",39.2013,39.8963,36.8579,36.9473,666300.0],["2026-06-01",36.9275,37.6821,35.7061,36.1232,383800.0],["2026-06-02",36.004,36.292,35.0508,35.6664,310500.0],["2026-06-03",35.299,35.6863,34.3657,35.021,270500.0],["2026-06-04",35.5373,36.2523,35.2295,35.4678,222500.0],["2026-06-05",35.1302,35.7459,33.7103,33.7302,254300.0],["2026-06-08",33.6507,33.9685,32.3897,32.7472,434200.0],["2026-06-09",32.9656,34.2068,32.5387,32.7968,428300.0],["2026-06-10",32.5585,33.9089,32.5089,33.5614,435500.0],["2026-06-11",33.5614,34.0082,32.8663,33.6507,515400.0],["2026-06-12",33.194,34.0777,31.8237,31.9032,407300.0],["2026-06-15",32.7174,32.8862,32.0223,32.2805,372000.0],["2026-06-16",32.6082,33.2635,31.7443,32.3103,331000.0],["2026-06-17",32.2805,32.9755,31.3173,31.3769,336600.0],["2026-06-18",32.062,33.2635,31.7344,32.1415,696800.0],["2026-06-22",31.9528,32.3401,31.3471,31.5854,485500.0],["2026-06-23",31.3173,31.5159,30.5131,30.5428,298000.0],["2026-06-24",30.7911,33.0351,30.5826,32.35,400200.0],["2026-06-25",32.22,33.01,31.94,32.0,243100.0],["2026-06-26",31.97,32.58,31.28,31.34,510600.0],["2026-06-29",32.36,32.36,30.26,30.31,444000.0],["2026-06-30",30.35,30.75,29.71,30.61,334400.0],["2026-07-01",30.26,30.95,30.26,30.56,403800.0],["2026-07-02",30.45,31.75,30.45,31.5,421900.0],["2026-07-06",31.82,31.82,30.17,31.02,512139.092532],["2026-07-07",31.29,31.55,29.81,29.84,342941.673472],["2026-07-08",29.57,30.42,29.35,30.19,440559.708774],["2026-07-09",30.07,31.42,29.89,31.15,345647.592723],["2026-07-10",31.77,34.45,31.4601,34.42,600075.139035],["2026-07-13",34.34,34.88,33.38,33.62,430449.457487],["2026-07-14",33.54,34,32.585,32.91,433220.004018],["2026-07-15",33,34.86,32.97,34.4,398124.576836],["2026-07-16",34.19,35.94,34.19,34.97,356615.592547],["2026-07-17",34.28,35.2516,33.64,34.13,233216.704408],["2026-07-20",34.5,34.5,33.78,34.03,244464.59455],["2026-07-21",33.92,34.42,33.24,33.97,249794.845798],["2026-07-22",33.95,34.18,33.14,33.92,195260.310867],["2026-07-23",33.41,34.21,32.91,33.84,290728.586601],["2026-07-24",33.77,34.37,33.13,33.7,177424.030858],["2026-07-27",34.19,34.71,33.74,34.12,219818.791232],["2026-07-28",34.75,36.18,34.3,35.31,302760.368385],["2026-07-29",35.19,35.89,34.7,35.52,246787.999486],["2026-07-30",35.22,35.47,34.45,35.27,160836.374307],["2026-07-31",35.04,35.26,33.45,33.92,267048.241838],["2026-08-03",34.35,35.49,33.71,33.81,321758.224637],["2026-08-04",33.75,34.57,33.57,34.28,437910.527345],["2026-08-05",34.82,35.64,34.35,34.82,318461.557847],["2026-08-06",34.44,35.005,34.31,34.71,251369.309588],["2026-08-07",35.05,37.17,35.04,36.86,354375.022698],["2026-08-10",36.67,36.86,35.76,36.41,39558.924113],["2026-08-11",36.68,37.51,36.36,36.84,258923.940264],["2026-08-12",36.7,37.49,36,36.98,266733.67348],["2026-08-13",37.16,38.44,36.81,37.78,407267.690516],["2026-08-14",38.02,40.15,37.63,38.34,440931.482934]]}