{"t":"EFSC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-07-15",9.5843,9.62,9.5843,9.5843,2800.0],["2003-07-16",9.477,9.5843,9.477,9.5843,800.0],["2003-07-17",9.62,9.62,9.62,9.62,500.0],["2003-07-18",9.5128,9.5485,9.5128,9.5128,1800.0],["2003-07-21",9.5485,9.5485,9.5128,9.5128,2000.0],["2003-07-22",9.5485,9.5485,9.4055,9.5485,4700.0],["2003-07-23",9.5485,9.5485,9.3339,9.3339,1800.0],["2003-07-24",9.5485,9.5485,9.5485,9.5485,1000.0],["2003-07-25",9.3339,9.3339,9.3339,9.3339,200.0],["2003-07-28",9.3339,9.3339,9.3339,9.3339,200.0],["2003-07-29",9.5128,9.5128,9.4055,9.4055,3600.0],["2003-07-30",9.4055,9.4055,9.4055,9.4055,0.0],["2003-07-31",9.3339,9.4412,9.2624,9.4412,22800.0],["2003-08-01",9.3697,9.3697,9.3697,9.3697,4400.0],["2003-08-04",9.3697,9.3697,9.3697,9.3697,600.0],["2003-08-05",9.3697,9.3697,9.3697,9.3697,0.0],["2003-08-06",9.4412,9.4412,9.4055,9.4055,7200.0],["2003-08-07",9.3339,9.4055,9.2624,9.4055,1600.0],["2003-08-08",9.4055,9.4055,9.4055,9.4055,0.0],["2003-08-11",9.2982,9.2982,9.1909,9.2267,3500.0],["2003-08-12",9.1909,9.1909,9.1909,9.1909,500.0],["2003-08-13",9.2982,9.2982,9.2624,9.2624,600.0],["2003-08-14",9.1909,9.1909,9.1909,9.1909,500.0],["2003-08-15",9.2982,9.4412,9.2982,9.4055,5400.0],["2003-08-18",9.4055,9.4055,9.4055,9.4055,0.0],["2003-08-19",9.4055,9.4055,9.384,9.4055,600.0],["2003-08-20",9.4055,9.4055,9.384,9.384,1000.0],["2003-08-21",9.4055,9.4055,9.384,9.384,5100.0],["2003-08-22",9.3697,9.3697,9.3339,9.3339,2000.0],["2003-08-25",9.2982,9.3339,9.2982,9.3339,1600.0],["2003-08-26",9.3339,9.3411,9.3339,9.3411,2000.0],["2003-08-27",9.3411,9.3411,9.3411,9.3411,1000.0],["2003-08-28",9.3697,9.3697,9.3697,9.3697,300.0],["2003-08-29",9.3697,9.3697,9.3697,9.3697,0.0],["2003-09-02",9.3411,9.3697,9.3411,9.3697,1300.0],["2003-09-03",9.3697,9.3697,9.3697,9.3697,0.0],["2003-09-04",9.3697,9.4055,9.3697,9.4055,700.0],["2003-09-05",9.3983,9.4412,9.3697,9.4412,3300.0],["2003-09-08",9.4412,9.4412,9.4412,9.4412,800.0],["2003-09-09",9.4412,9.4412,9.4412,9.4412,500.0],["2003-09-10",9.4055,9.4055,9.4055,9.4055,700.0],["2003-09-11",9.3697,9.3697,9.3697,9.3697,400.0],["2003-09-12",9.3053,9.3697,9.1194,9.2624,11000.0],["2003-09-15",9.3339,9.3339,9.2982,9.2982,1900.0],["2003-09-16",9.2982,9.2982,9.2982,9.2982,0.0],["2003-09-17",9.2624,9.2982,9.2267,9.2624,5200.0],["2003-09-18",9.2624,9.2624,9.2624,9.2624,0.0],["2003-09-19",9.1194,9.2624,9.1194,9.1194,3600.0],["2003-09-22",9.2982,9.2982,9.1194,9.1194,2800.0],["2003-09-23",9.2982,9.2982,9.2267,9.2982,4100.0],["2003-09-24",9.2982,9.2982,9.2267,9.2982,4500.0],["2003-09-25",9.2982,9.62,9.2982,9.5914,5000.0],["2003-09-26",9.62,9.6558,9.5843,9.6558,4500.0],["2003-09-29",9.4055,9.477,9.4055,9.4055,2400.0],["2003-09-30",9.4055,9.4055,9.4055,9.4055,0.0],["2003-10-01",9.1551,9.1551,9.1194,9.1194,7300.0],["2003-10-02",9.2267,9.2267,9.2267,9.2267,200.0],["2003-10-03",9.2982,9.2982,9.2982,9.2982,900.0],["2003-10-06",9.4412,9.4412,9.4412,9.4412,600.0],["2003-10-07",9.4412,9.4412,9.4412,9.4412,500.0],["2003-10-08",9.5843,9.5843,9.477,9.477,2000.0],["2003-10-09",9.5128,9.5128,9.477,9.477,2000.0],["2003-10-10",9.4412,9.4412,9.2982,9.2982,4300.0],["2003-10-13",9.1551,9.1551,9.1194,9.1194,1600.0],["2003-10-14",9.2982,9.2982,9.1194,9.2624,2700.0],["2003-10-15",9.2267,9.477,9.2267,9.2267,6400.0],["2003-10-16",9.2267,9.4055,9.2267,9.2982,4100.0],["2003-10-17",9.4055,9.4055,9.4055,9.4055,200.0],["2003-10-20",9.4055,9.4055,9.1551,9.4055,1500.0],["2003-10-21",9.1551,9.1551,9.1551,9.1551,100.0],["2003-10-22",9.1551,9.1551,9.1551,9.1551,0.0],["2003-10-23",9.1551,9.1551,9.1551,9.1551,0.0],["2003-10-24",9.2982,9.2982,9.2982,9.2982,200.0],["2003-10-27",9.2982,9.2982,9.2982,9.2982,0.0],["2003-10-28",9.2982,9.2982,9.2982,9.2982,0.0],["2003-10-29",9.4055,9.477,9.3697,9.477,5700.0],["2003-10-30",9.4412,9.4412,9.4412,9.4412,200.0],["2003-10-31",9.4412,9.477,9.4055,9.4055,10800.0],["2003-11-03",9.4412,9.4412,9.4412,9.4412,1400.0],["2003-11-04",9.477,9.5485,9.477,9.5485,1300.0],["2003-11-05",9.5485,9.5485,9.5485,9.5485,2000.0],["2003-11-06",9.5485,9.5485,9.5128,9.5128,1300.0],["2003-11-07",9.4412,9.5485,9.4412,9.5485,3100.0],["2003-11-10",9.6558,9.6558,9.6558,9.6558,4700.0],["2003-11-11",9.6558,9.6558,9.6558,9.6558,300.0],["2003-11-12",9.5843,9.6558,9.5485,9.6558,4200.0],["2003-11-13",9.6558,9.6558,9.6558,9.6558,0.0],["2003-11-14",9.6558,9.6558,9.6415,9.6415,600.0],["2003-11-17",9.6558,9.6558,9.6558,9.6558,1400.0],["2003-11-18",9.62,9.6558,9.62,9.6558,5000.0],["2003-11-19",9.6916,9.6916,9.6916,9.6916,200.0],["2003-11-20",9.6916,10.0134,9.6558,10.0134,6000.0],["2003-11-21",9.7631,9.7631,9.7631,9.7631,300.0],["2003-11-24",9.8704,9.8704,9.7631,9.7631,2000.0],["2003-11-25",9.8704,9.8704,9.8346,9.8346,1400.0],["2003-11-26",9.7631,9.8704,9.7631,9.8346,4000.0],["2003-11-28",9.7631,9.7631,9.7631,9.7631,500.0],["2003-12-01",9.7989,9.8704,9.7989,9.8346,4400.0],["2003-12-02",9.8346,9.8346,9.8346,9.8346,200.0],["2003-12-03",9.7989,9.9419,9.7989,9.7989,1200.0],["2003-12-04",9.7989,9.8346,9.7989,9.7989,3200.0],["2003-12-05",9.8704,9.9419,9.8704,9.9061,3600.0],["2003-12-08",9.9419,10.0492,9.9061,10.0134,11200.0],["2003-12-09",10.0134,10.0134,10.0134,10.0134,0.0],["2003-12-10",10.0134,10.0492,10.0134,10.0349,11600.0],["2003-12-11",10.0492,10.0492,10.0492,10.0492,500.0],["2003-12-12",10.0492,10.0492,10.0134,10.0134,4300.0],["2003-12-15",10.0134,10.0134,10.0134,10.0134,0.0],["2003-12-16",10.0134,10.0134,10.0134,10.0134,0.0],["2003-12-17",10.0134,10.0134,10.0134,10.0134,0.0],["2003-12-18",10.0492,10.085,9.9419,10.085,9600.0],["2003-12-19",10.0134,10.0134,9.8704,9.8704,2700.0],["2003-12-22",9.8704,9.9777,9.8704,9.9777,1000.0],["2003-12-23",9.9777,9.9777,9.9777,9.9777,500.0],["2003-12-24",10.0492,10.0492,10.0134,10.0134,200.0],["2003-12-26",10.0134,10.0134,10.0134,10.0134,0.0],["2003-12-29",9.9061,10.0134,9.9061,9.9061,12600.0],["2003-12-30",10.0134,10.0134,10.0134,10.0134,900.0],["2003-12-31",10.0134,10.0134,10.0134,10.0134,0.0],["2004-01-02",9.9061,9.9419,9.8704,9.8704,12300.0],["2004-01-05",9.8704,9.9419,9.8704,9.9419,600.0],["2004-01-06",9.8704,9.8704,9.8346,9.8346,400.0],["2004-01-07",9.8704,9.8704,9.8346,9.8346,600.0],["2004-01-08",9.6558,9.7989,9.6558,9.7989,1600.0],["2004-01-09",9.8346,9.8346,9.8346,9.8346,800.0],["2004-01-12",9.6558,9.6916,9.3697,9.4055,5300.0],["2004-01-13",9.5128,9.6558,9.4055,9.6558,4000.0],["2004-01-14",9.6558,9.6558,9.6558,9.6558,0.0],["2004-01-15",9.6558,9.6916,9.6558,9.6558,11500.0],["2004-01-16",9.6558,9.6916,9.62,9.6916,7300.0],["2004-01-20",9.6558,9.6916,9.62,9.6558,12900.0],["2004-01-21",9.6558,9.6916,9.6558,9.6558,4000.0],["2004-01-22",9.6558,9.6558,9.6558,9.6558,500.0],["2004-01-23",9.6558,9.7989,9.6558,9.6916,4500.0],["2004-01-26",9.6916,9.7273,9.6558,9.6558,5800.0],["2004-01-27",9.6487,9.6558,9.6487,9.6558,3300.0],["2004-01-28",9.6487,9.6487,9.6487,9.6487,500.0],["2004-01-29",9.6558,9.6558,9.6487,9.6558,11200.0],["2004-01-30",9.6558,9.6916,9.6558,9.6558,7800.0],["2004-02-02",9.9419,9.9419,9.6487,9.6558,4400.0],["2004-02-03",9.6558,9.6558,9.6558,9.6558,0.0],["2004-02-04",10.0134,10.085,10.0134,10.085,400.0],["2004-02-05",9.6916,9.6916,9.6558,9.6558,2900.0],["2004-02-06",9.6558,9.6558,9.6558,9.6558,500.0],["2004-02-09",9.6558,9.6558,9.6558,9.6558,200.0],["2004-02-10",9.6558,9.6558,9.6558,9.6558,0.0],["2004-02-11",9.6558,9.6558,9.6558,9.6558,0.0],["2004-02-12",10.0134,10.0134,9.9419,9.9419,400.0],["2004-02-13",9.9419,9.9419,9.9419,9.9419,0.0],["2004-02-17",10.0134,10.0134,9.6558,9.6558,15100.0],["2004-02-18",9.6558,9.6558,9.6558,9.6558,10800.0],["2004-02-19",9.6558,9.663,9.6558,9.6558,13400.0],["2004-02-20",9.6558,9.6558,9.6558,9.6558,2100.0],["2004-02-23",9.6558,9.6558,9.6558,9.6558,0.0],["2004-02-24",9.6558,9.6558,9.6558,9.6558,1000.0],["2004-02-25",9.5843,9.5843,9.5843,9.5843,900.0],["2004-02-26",9.5843,9.5843,9.4055,9.4412,6100.0],["2004-02-27",9.6558,9.6558,9.6558,9.6558,400.0],["2004-03-01",9.5843,9.5843,9.3697,9.477,3300.0],["2004-03-02",9.477,9.477,9.4412,9.4412,4000.0],["2004-03-03",9.4412,9.4412,9.4412,9.4412,0.0],["2004-03-04",9.477,9.477,9.4412,9.4412,1600.0],["2004-03-05",9.5843,9.9777,9.5843,9.9419,3400.0],["2004-03-08",9.3697,9.477,9.2267,9.4055,13600.0],["2004-03-09",9.4412,9.4412,9.3697,9.4055,3900.0],["2004-03-10",9.8346,9.8346,9.8346,9.8346,3500.0],["2004-03-11",9.6558,9.7989,9.6558,9.7989,900.0],["2004-03-12",9.477,9.7989,9.477,9.477,1800.0],["2004-03-15",9.477,9.7989,9.477,9.6558,5200.0],["2004-03-16",9.477,9.5128,9.4698,9.5128,6800.0],["2004-03-17",9.5128,9.5128,9.5128,9.5128,200.0],["2004-03-18",9.477,9.477,9.3697,9.4055,4000.0],["2004-03-19",9.4055,9.4055,9.4055,9.4055,500.0],["2004-03-22",9.4055,9.4055,9.4055,9.4055,700.0],["2004-03-23",9.4055,9.4055,9.4055,9.4055,0.0],["2004-03-24",9.6558,9.6558,9.5843,9.6558,2300.0],["2004-03-25",9.62,9.62,9.62,9.62,800.0],["2004-03-26",9.62,9.62,9.62,9.62,0.0],["2004-03-29",9.62,9.62,9.62,9.62,0.0],["2004-03-30",9.5485,9.6558,9.5128,9.6558,2100.0],["2004-03-31",9.6558,9.6558,9.6558,9.6558,0.0],["2004-04-01",9.6558,9.8346,9.6558,9.6558,3000.0],["2004-04-02",9.6558,9.6558,9.6558,9.6558,1300.0],["2004-04-05",9.7989,9.7989,9.6558,9.7989,2100.0],["2004-04-06",9.62,9.62,9.5843,9.5843,3500.0],["2004-04-07",9.62,9.8346,9.5843,9.8346,5800.0],["2004-04-08",9.6558,9.6558,9.6558,9.6558,1000.0],["2004-04-12",9.6558,9.6558,9.6558,9.6558,0.0],["2004-04-13",9.9276,9.9419,9.9061,9.9061,3800.0],["2004-04-14",9.8346,9.9419,9.8346,9.9419,3200.0],["2004-04-15",9.9276,9.9419,9.9061,9.9061,2700.0],["2004-04-16",9.9419,10.085,9.9061,10.085,8300.0],["2004-04-19",10.085,10.085,10.085,10.085,0.0],["2004-04-20",10.085,10.085,10.085,10.085,0.0],["2004-04-21",10.1922,10.371,10.1922,10.371,1300.0],["2004-04-22",10.2137,10.7287,10.0134,10.0134,8000.0],["2004-04-23",10.3353,10.4068,10.1922,10.2995,5000.0],["2004-04-26",10.2995,10.2995,10.228,10.2995,1400.0],["2004-04-27",10.2995,10.7287,10.2995,10.7287,1300.0],["2004-04-28",10.0134,10.085,10.0134,10.0134,9500.0],["2004-04-29",9.8346,9.8346,9.8346,9.8346,200.0],["2004-04-30",9.7273,9.7273,9.6558,9.6558,5600.0],["2004-05-03",9.6558,9.6558,9.6558,9.6558,0.0],["2004-05-04",10.0134,10.0134,9.9419,9.9419,2500.0],["2004-05-05",9.9419,10.0134,9.9419,10.0134,2900.0],["2004-05-06",10.0134,10.0134,10.0134,10.0134,0.0],["2004-05-07",9.8346,9.8346,9.8346,9.8346,200.0],["2004-05-10",10.0134,10.0206,10.0134,10.0134,1800.0],["2004-05-11",9.9419,10.0134,9.9419,10.0134,600.0],["2004-05-12",10.0134,10.085,10.0134,10.085,1300.0],["2004-05-13",10.085,10.085,10.085,10.085,0.0],["2004-05-14",10.085,10.085,10.085,10.085,0.0],["2004-05-17",10.085,10.085,10.085,10.085,0.0],["2004-05-18",9.9419,10.5499,9.9419,10.5499,2300.0],["2004-05-19",10.5499,10.5499,10.5499,10.5499,0.0],["2004-05-20",10.5499,10.5499,10.5499,10.5499,500.0],["2004-05-21",10.5499,10.5499,10.5499,10.5499,0.0],["2004-05-24",10.5499,10.5499,10.5499,10.5499,0.0],["2004-05-25",10.5499,10.5499,10.5499,10.5499,5200.0],["2004-05-26",10.5141,10.5141,10.371,10.371,600.0],["2004-05-27",10.371,10.371,10.371,10.371,0.0],["2004-05-28",9.9419,9.9419,9.9419,9.9419,500.0],["2004-06-01",9.9419,9.9419,9.9419,9.9419,0.0],["2004-06-02",10.371,10.4783,10.371,10.4783,1000.0],["2004-06-03",10.2995,10.5856,10.2995,10.5856,2800.0],["2004-06-04",10.5856,10.5856,10.5856,10.5856,0.0],["2004-06-07",10.7287,10.9075,10.7287,10.9075,2300.0],["2004-06-08",10.9075,10.9075,10.9075,10.9075,0.0],["2004-06-09",11.9446,12.8744,10.9075,10.9075,3000.0],["2004-06-10",10.7287,10.7287,10.7287,10.7287,200.0],["2004-06-14",10.6929,10.7287,9.8346,10.0134,11100.0],["2004-06-15",10.5499,10.7287,10.4783,10.5499,7800.0],["2004-06-16",10.6214,10.6214,10.5499,10.5499,4600.0],["2004-06-17",10.9075,10.9075,10.7287,10.7287,2200.0],["2004-06-18",10.6214,10.7287,10.5499,10.7287,7300.0],["2004-06-21",10.7644,10.7644,10.6214,10.6214,3100.0],["2004-06-22",10.5856,10.5856,10.0492,10.5499,1900.0],["2004-06-23",10.5499,10.6571,10.5499,10.5499,2200.0],["2004-06-24",10.5499,10.5499,10.5499,10.5499,0.0],["2004-06-25",10.7287,10.7287,10.7287,10.7287,400.0],["2004-06-28",10.7287,10.7287,10.7287,10.7287,600.0],["2004-06-29",10.7287,10.7287,10.371,10.7287,5800.0],["2004-06-30",10.7287,10.7287,10.5141,10.5141,5500.0],["2004-07-01",10.5141,10.5141,10.5141,10.5141,0.0],["2004-07-02",10.5141,10.7287,10.5141,10.7287,900.0],["2004-07-06",10.7287,10.7287,10.7287,10.7287,0.0],["2004-07-07",10.7287,10.7287,10.4426,10.5856,5700.0],["2004-07-08",10.6571,10.6571,10.6571,10.6571,400.0],["2004-07-09",10.6571,10.6571,10.6571,10.6571,300.0],["2004-07-12",10.6571,10.6571,10.6571,10.6571,0.0],["2004-07-13",10.6571,10.6571,10.6571,10.6571,0.0],["2004-07-14",10.7287,10.7287,10.6571,10.7287,2500.0],["2004-07-15",10.7287,10.7287,10.7287,10.7287,0.0],["2004-07-16",10.5499,10.5499,10.3711,10.5141,11100.0],["2004-07-19",10.5856,10.5856,10.5856,10.5856,6600.0],["2004-07-20",10.5856,10.5856,10.5856,10.5856,0.0],["2004-07-21",10.4068,10.4068,10.4068,10.4068,200.0],["2004-07-22",10.4068,10.4068,10.4068,10.4068,0.0],["2004-07-23",10.5856,10.5856,10.5856,10.5856,300.0],["2004-07-26",10.5499,10.5499,10.0134,10.0134,15200.0],["2004-07-27",10.0134,10.0492,10.0134,10.0492,5400.0],["2004-07-28",10.3711,10.3711,10.0492,10.1207,1200.0],["2004-07-29",10.5856,10.7287,10.371,10.7287,25700.0],["2004-07-30",10.0134,10.4426,9.9777,10.0134,32500.0],["2004-08-02",10.1565,10.1565,10.0134,10.0134,2500.0],["2004-08-03",10.0134,10.0134,10.0134,10.0134,0.0],["2004-08-04",10.1922,10.1922,10.1922,10.1922,1000.0],["2004-08-05",10.1922,10.1922,10.1922,10.1922,0.0],["2004-08-06",10.2995,10.2995,10.2995,10.2995,1000.0],["2004-08-09",10.2995,10.2995,10.2995,10.2995,0.0],["2004-08-10",10.1565,10.228,10.1565,10.1565,600.0],["2004-08-11",10.2995,10.2995,10.2995,10.2995,300.0],["2004-08-12",10.6214,10.6214,10.1922,10.1922,900.0],["2004-08-13",10.1922,10.1922,10.1922,10.1922,0.0],["2004-08-16",10.1922,10.1922,10.1922,10.1922,0.0],["2004-08-17",10.1922,10.1922,10.1207,10.1207,3100.0],["2004-08-18",10.1207,10.1207,10.1207,10.1207,0.0],["2004-08-19",10.3353,10.371,10.3353,10.371,900.0],["2004-08-20",10.5499,10.7287,10.5499,10.7287,3400.0],["2004-08-23",10.1922,10.1922,10.1922,10.1922,500.0],["2004-08-24",10.3711,10.3711,10.3353,10.3353,3000.0],["2004-08-25",10.3711,10.3711,10.3353,10.3353,1500.0],["2004-08-26",10.371,10.371,10.371,10.371,200.0],["2004-08-27",10.371,10.371,10.371,10.371,200.0],["2004-08-30",10.3711,10.3711,10.3353,10.3353,2000.0],["2004-08-31",10.371,10.371,10.371,10.371,100.0],["2004-09-01",10.228,10.228,10.228,10.228,1000.0],["2004-09-02",10.1922,10.1922,10.1922,10.1922,400.0],["2004-09-03",10.371,10.371,10.2995,10.2995,1300.0],["2004-09-07",10.1922,10.1922,10.1922,10.1922,500.0],["2004-09-08",10.1922,10.1922,10.1922,10.1922,1000.0],["2004-09-09",10.1922,10.1922,10.1922,10.1922,400.0],["2004-09-10",10.1922,10.1922,10.1922,10.1922,0.0],["2004-09-13",10.1922,10.1922,10.1922,10.1922,2200.0],["2004-09-14",10.1922,10.2924,10.1922,10.2924,1000.0],["2004-09-15",10.3711,10.3711,10.1922,10.1922,1500.0],["2004-09-16",10.1922,10.1922,10.1922,10.1922,0.0],["2004-09-17",10.1922,10.4426,10.1922,10.4068,5300.0],["2004-09-20",10.4068,10.4068,10.4068,10.4068,0.0],["2004-09-21",10.228,10.228,10.1922,10.1922,800.0],["2004-09-22",10.2638,10.371,10.2638,10.371,1300.0],["2004-09-23",10.3353,10.3353,10.3353,10.3353,3600.0],["2004-09-24",10.3353,10.3353,10.3353,10.3353,0.0],["2004-09-27",10.3353,10.3353,10.3353,10.3353,0.0],["2004-09-28",10.3567,10.3567,10.1922,10.2995,15200.0],["2004-09-29",10.371,10.371,10.371,10.371,1100.0],["2004-09-30",10.371,10.4426,10.371,10.4426,2800.0],["2004-10-01",10.4426,10.5856,10.4068,10.4426,2400.0],["2004-10-04",10.5141,10.5141,10.2995,10.371,2600.0],["2004-10-05",10.4426,10.4426,10.371,10.371,300.0],["2004-10-06",10.4426,10.4426,10.371,10.4068,4400.0],["2004-10-07",10.4068,10.4068,10.4068,10.4068,0.0],["2004-10-08",10.371,10.4068,10.2995,10.4068,5300.0],["2004-10-11",10.4068,10.4068,10.4068,10.4068,200.0],["2004-10-12",10.371,10.5499,10.371,10.4783,3200.0],["2004-10-13",10.4426,10.4426,10.371,10.371,4700.0],["2004-10-14",10.5141,10.5856,10.4426,10.5856,6600.0],["2004-10-15",10.5856,10.5856,10.5499,10.5499,2300.0],["2004-10-18",10.5856,10.5856,10.371,10.371,4800.0],["2004-10-19",10.5427,10.9075,10.4783,10.7287,13700.0],["2004-10-20",10.5141,10.6214,10.5141,10.5141,4100.0],["2004-10-21",10.7287,10.7287,10.5141,10.5141,4200.0],["2004-10-22",10.6571,10.7287,10.5499,10.5499,12900.0],["2004-10-25",10.5499,10.8002,10.5499,10.8002,42900.0],["2004-10-26",10.8002,10.8002,10.7287,10.7287,200.0],["2004-10-27",10.7287,10.836,10.7287,10.7644,5100.0],["2004-10-28",10.7287,10.8002,10.7287,10.7287,3200.0],["2004-10-29",10.8002,11.0863,10.8002,10.836,4600.0],["2004-11-01",10.7287,11.0863,10.7287,11.0863,15700.0],["2004-11-02",11.0863,11.0863,10.9075,10.9432,7500.0],["2004-11-03",10.836,10.9432,10.836,10.9432,2700.0],["2004-11-04",10.8717,10.979,10.8717,10.9075,1200.0],["2004-11-05",10.9075,10.979,10.9075,10.979,5500.0],["2004-11-08",10.979,11.0863,10.979,11.0863,12600.0],["2004-11-09",11.0863,11.4439,11.0505,11.2651,13600.0],["2004-11-10",11.4439,11.5512,11.2651,11.2651,2100.0],["2004-11-11",11.0863,11.8015,11.0863,11.6585,12800.0],["2004-11-12",11.8015,12.1592,11.4439,11.8015,4900.0],["2004-11-15",11.8015,11.8015,11.4439,11.6585,41500.0],["2004-11-16",11.6943,11.9803,11.6227,11.8015,13100.0],["2004-11-17",11.9446,12.0876,11.7658,11.9803,10000.0],["2004-11-18",12.0876,12.0876,11.6585,11.9803,6200.0],["2004-11-19",11.8015,11.9803,11.8015,11.9803,2000.0],["2004-11-22",11.9804,11.9804,11.8731,11.8731,2000.0],["2004-11-23",11.9803,11.9803,11.9803,11.9803,700.0],["2004-11-24",11.8373,12.0161,11.8373,11.9803,51500.0],["2004-11-26",11.9803,11.9803,11.9803,11.9803,0.0],["2004-11-29",11.9446,11.9803,11.9446,11.9803,6100.0],["2004-11-30",12.0161,12.0161,11.9804,12.0161,7400.0],["2004-12-01",11.9804,12.0876,11.9804,12.0876,700.0],["2004-12-02",12.0876,12.1234,11.9803,11.9803,6700.0],["2004-12-03",11.9804,12.1592,11.9804,12.0161,3200.0],["2004-12-06",12.1592,12.2664,12.1592,12.2664,900.0],["2004-12-07",12.0519,12.5168,12.0519,12.3165,26000.0],["2004-12-08",12.5168,12.6956,12.3737,12.4095,1000.0],["2004-12-09",12.6956,12.6956,12.6956,12.6956,200.0],["2004-12-10",12.4095,12.6956,12.4095,12.6956,2600.0],["2004-12-13",12.8744,12.9459,12.853,12.9459,4100.0],["2004-12-14",13.0532,14.3049,12.9817,14.1618,2800.0],["2004-12-15",14.1618,14.1618,13.3036,13.3036,8600.0],["2004-12-16",13.4108,13.4108,12.9817,13.1605,7600.0],["2004-12-17",13.1605,13.6612,13.1605,13.5897,2800.0],["2004-12-20",13.232,13.5897,13.232,13.5897,1200.0],["2004-12-21",13.3107,13.6254,13.232,13.232,5600.0],["2004-12-22",13.232,13.6254,13.232,13.232,12700.0],["2004-12-23",13.232,13.6183,13.232,13.4466,9100.0],["2004-12-27",13.6254,13.6254,13.3036,13.3036,1600.0],["2004-12-28",13.3036,13.4466,13.3036,13.4466,400.0],["2004-12-29",13.3036,13.4466,13.2678,13.2678,1600.0],["2004-12-30",13.3036,13.4466,13.2606,13.4466,1800.0],["2004-12-31",13.2463,13.2463,13.232,13.232,1400.0],["2005-01-03",13.4466,13.4466,13.232,13.232,1500.0],["2005-01-04",13.232,13.232,13.232,13.232,1200.0],["2005-01-05",13.4394,13.5539,13.232,13.232,5800.0],["2005-01-06",13.0532,13.232,13.0532,13.232,91800.0],["2005-01-07",13.3393,13.3393,13.3393,13.3393,5000.0],["2005-01-10",13.4108,13.5539,13.2678,13.4466,4200.0],["2005-01-11",13.2678,13.3751,13.2678,13.3751,25200.0],["2005-01-12",13.2678,13.3036,13.2678,13.2678,25000.0],["2005-01-13",13.2678,13.4108,13.2678,13.4108,2900.0],["2005-01-14",13.2678,13.2678,13.2678,13.2678,3000.0],["2005-01-18",13.3036,13.4108,13.2678,13.3036,49500.0],["2005-01-19",13.4108,13.4108,13.3036,13.3036,500.0],["2005-01-20",13.3036,13.3751,13.3036,13.3036,3900.0],["2005-01-21",13.3393,13.3393,13.3393,13.3393,500.0],["2005-01-24",13.3751,13.3751,13.3036,13.3036,6000.0],["2005-01-25",13.3036,13.3036,13.3036,13.3036,100.0],["2005-01-26",13.3393,13.3393,13.3036,13.3036,1800.0],["2005-01-27",13.3393,13.3393,13.3035,13.3393,10500.0],["2005-01-28",13.3393,13.4108,13.3036,13.4108,6500.0],["2005-01-31",13.4108,13.4108,13.3751,13.4108,18200.0],["2005-02-01",13.3751,13.4466,13.3393,13.3393,3500.0],["2005-02-02",13.3393,13.4466,13.3393,13.4466,6500.0],["2005-02-03",13.4824,13.5897,13.4824,13.5897,6800.0],["2005-02-04",13.5181,13.5181,13.5181,13.5181,600.0],["2005-02-07",13.5896,13.7327,13.5896,13.7327,3000.0],["2005-02-08",13.3393,14.8413,13.3393,14.8413,35400.0],["2005-02-09",14.6625,14.8056,14.3049,14.3049,63600.0],["2005-02-10",14.8056,14.8056,14.3049,14.3192,9800.0],["2005-02-11",14.3049,14.4479,13.5825,13.5897,25500.0],["2005-02-14",13.7685,14.1118,13.5897,13.5897,10700.0],["2005-02-15",13.747,13.9473,13.747,13.9473,10200.0],["2005-02-16",13.8757,13.9401,13.747,13.9258,2200.0],["2005-02-17",13.9258,13.9473,13.8543,13.9473,5500.0],["2005-02-18",13.9473,13.9473,13.7685,13.7685,5200.0],["2005-02-22",13.9401,13.9401,13.5897,13.5897,10800.0],["2005-02-23",13.5897,13.5897,13.3393,13.511,3800.0],["2005-02-24",13.2678,13.2678,12.9888,12.996,1300.0],["2005-02-25",13.0175,13.7542,12.9888,13.5897,10200.0],["2005-02-28",13.2392,13.9473,13.232,13.9473,23600.0],["2005-03-01",13.232,13.654,13.232,13.654,1800.0],["2005-03-02",13.232,13.6254,13.2249,13.6254,24500.0],["2005-03-03",13.8686,13.8686,13.8686,13.8686,300.0],["2005-03-04",13.9473,13.9473,13.5897,13.5897,16600.0],["2005-03-07",13.4895,13.9401,13.232,13.3965,3400.0],["2005-03-08",13.8972,13.9115,13.5181,13.5181,2200.0],["2005-03-09",13.747,13.747,13.5181,13.5897,1100.0],["2005-03-10",13.5897,13.5897,13.5897,13.5897,0.0],["2005-03-11",13.5825,13.9044,13.5825,13.9044,11800.0],["2005-03-14",13.6612,13.6612,13.5897,13.5897,2100.0],["2005-03-15",13.6147,13.6147,13.6147,13.6147,0.0],["2005-03-16",13.6147,13.6147,13.5502,13.5502,4300.0],["2005-03-17",13.4356,13.4356,13.4356,13.4356,7900.0],["2005-03-18",13.3998,13.973,13.3998,13.973,700.0],["2005-03-21",13.6864,13.6864,13.4356,13.4356,500.0],["2005-03-22",13.6147,13.6147,13.2708,13.2708,4100.0],["2005-03-23",13.3281,13.6147,13.3281,13.6076,1700.0],["2005-03-24",13.6147,13.6147,13.5359,13.6076,4700.0],["2005-03-28",13.6147,13.6147,13.6147,13.6147,31800.0],["2005-03-29",13.8655,13.8655,13.8655,13.8655,100.0],["2005-03-30",13.6147,13.7939,13.5072,13.5072,24300.0],["2005-03-31",13.7939,13.7939,13.6147,13.6147,13200.0],["2005-04-01",13.7939,13.7939,13.4356,13.5072,4600.0],["2005-04-04",13.7939,13.7939,13.5216,13.6147,11200.0],["2005-04-05",13.6506,13.6506,13.5216,13.6147,12800.0],["2005-04-06",13.6147,13.7939,13.6147,13.7939,1900.0],["2005-04-07",13.7939,13.7939,13.7939,13.7939,0.0],["2005-04-08",13.6147,13.6147,13.4714,13.4714,12000.0],["2005-04-11",13.6147,13.6506,13.5431,13.6147,8900.0],["2005-04-12",13.6147,13.6792,13.5431,13.5646,10700.0],["2005-04-13",13.6076,13.6147,13.4499,13.6076,5600.0],["2005-04-14",13.6076,13.6076,13.6076,13.6076,0.0],["2005-04-15",13.4714,13.6506,13.4714,13.6506,2600.0],["2005-04-18",13.7939,13.7939,13.3998,13.4786,7500.0],["2005-04-19",13.7939,13.7939,13.6147,13.7724,3100.0],["2005-04-20",13.7222,13.7939,13.7222,13.7939,600.0],["2005-04-21",13.7939,13.7939,13.6147,13.7939,1400.0],["2005-04-22",13.7939,13.7939,13.7939,13.7939,900.0],["2005-04-25",13.7939,13.7939,13.6147,13.7939,2000.0],["2005-04-26",13.6649,13.973,13.6649,13.8297,4900.0],["2005-04-27",13.8584,13.9658,13.8297,13.8799,4700.0],["2005-04-28",13.9515,13.973,13.93,13.9659,3200.0],["2005-04-29",13.973,13.973,13.7652,13.9014,9500.0],["2005-05-02",13.973,13.973,13.6147,13.6291,5900.0],["2005-05-03",13.8727,13.973,13.8655,13.973,5600.0],["2005-05-04",13.6147,13.9659,13.6147,13.9659,1300.0],["2005-05-05",13.5574,13.973,13.5574,13.9659,4400.0],["2005-05-06",13.9372,13.9372,13.7437,13.9372,4100.0],["2005-05-09",13.973,13.973,13.6147,13.7939,12800.0],["2005-05-10",13.6147,13.8655,13.6147,13.8655,14900.0],["2005-05-11",13.8655,13.8655,13.8297,13.8655,3600.0],["2005-05-12",13.7437,13.8655,13.7437,13.8655,1200.0],["2005-05-13",13.6147,13.8655,13.6147,13.8154,14000.0],["2005-05-16",13.6147,13.758,13.6147,13.6291,12200.0],["2005-05-17",13.7151,13.7365,13.6147,13.6147,9000.0],["2005-05-18",13.844,13.8655,13.6362,13.8655,1600.0],["2005-05-19",13.8655,13.8655,13.7222,13.8655,3200.0],["2005-05-20",13.6147,13.8154,13.6147,13.6434,5100.0],["2005-05-23",13.7222,13.973,13.6864,13.7939,4100.0],["2005-05-24",13.7939,13.7939,13.7867,13.7939,3000.0],["2005-05-25",13.7939,14.3313,13.7939,14.1163,13900.0],["2005-05-26",14.1522,14.1522,13.8799,14.145,4800.0],["2005-05-27",14.1163,14.1163,13.9587,14.0447,500.0],["2005-05-31",13.9014,14.1307,13.8727,14.0088,2400.0],["2005-06-01",13.8727,14.1522,13.8655,14.145,3500.0],["2005-06-02",13.7939,14.6753,13.7939,14.5606,29400.0],["2005-06-03",14.6681,14.9977,14.5463,14.7541,14000.0],["2005-06-06",14.7541,15.0479,14.7541,14.969,2300.0],["2005-06-07",15.0479,15.0837,14.8472,14.969,13800.0],["2005-06-08",14.8687,15.0479,14.5749,14.7899,11400.0],["2005-06-09",14.6896,15.0837,14.6896,15.0837,18200.0],["2005-06-10",14.8687,15.0837,14.8687,15.0192,13300.0],["2005-06-13",15.227,15.4061,14.8759,15.3703,7900.0],["2005-06-14",15.2878,16.2208,15.2878,16.2208,11000.0],["2005-06-15",16.1491,16.2567,16.027,16.1419,4000.0],["2005-06-16",15.9696,16.3285,15.9696,16.2567,19700.0],["2005-06-17",16.2567,16.2567,16.2567,16.2567,2600.0],["2005-06-20",16.2567,16.5008,16.1132,16.5008,11500.0],["2005-06-21",16.4362,17.0319,16.2854,17.0175,7000.0],["2005-06-22",16.6945,16.6945,15.8978,16.4577,11000.0],["2005-06-23",16.1491,16.4649,16.1491,16.4649,6900.0],["2005-06-24",15.862,17.197,15.862,17.1754,345600.0],["2005-06-27",16.1634,17.2759,16.1634,16.7232,23100.0],["2005-06-28",17.0175,17.7353,16.2926,17.7353,23000.0],["2005-06-29",17.6635,17.6635,16.5008,16.8022,21100.0],["2005-06-30",16.917,17.2974,16.7089,16.9745,12800.0],["2005-07-01",17.0606,17.6563,16.5438,17.5917,23500.0],["2005-07-05",17.5845,17.9434,17.5128,17.8501,19600.0],["2005-07-06",17.9362,17.9362,17.1898,17.4482,5500.0],["2005-07-07",17.1682,17.4266,16.6228,17.0462,6200.0],["2005-07-08",17.0534,17.9434,17.0319,17.9075,14700.0],["2005-07-11",17.9362,19.9028,17.9147,18.5678,22500.0],["2005-07-12",18.654,18.6611,17.7424,17.8573,21200.0],["2005-07-13",17.9362,17.9434,17.8214,17.9434,4800.0],["2005-07-14",17.9434,17.9434,17.2257,17.2257,7600.0],["2005-07-15",17.1036,17.5845,17.1036,17.5845,8700.0],["2005-07-18",17.5845,17.6132,17.1036,17.2903,4700.0],["2005-07-19",17.5845,17.9434,17.2974,17.929,37000.0],["2005-07-20",17.7065,17.9434,17.3979,17.5845,26200.0],["2005-07-21",17.5845,17.9434,17.3333,17.685,7600.0],["2005-07-22",17.3692,17.9434,17.3692,17.9434,8400.0],["2005-07-25",17.9434,17.9434,17.3692,17.4697,9900.0],["2005-07-26",17.6419,17.9362,17.6132,17.9362,7400.0],["2005-07-27",17.9362,17.9434,17.3692,17.6994,7400.0],["2005-07-28",17.5702,17.9219,17.5702,17.9219,9300.0],["2005-07-29",17.9434,17.9434,17.3907,17.4482,15900.0],["2005-08-01",17.5199,17.9434,17.5199,17.7855,8400.0],["2005-08-02",17.9147,18.0439,17.6994,17.8716,15800.0],["2005-08-03",18.0008,18.0008,17.7496,17.9434,8000.0],["2005-08-04",17.9434,17.9434,17.4338,17.5702,4700.0],["2005-08-05",17.3907,17.4984,16.5151,16.6084,6200.0],["2005-08-08",16.7161,16.7735,16.4936,16.6586,4100.0],["2005-08-09",16.7376,16.7376,16.4649,16.6443,2000.0],["2005-08-10",16.7878,17.441,16.7448,17.1539,4900.0],["2005-08-11",17.1539,17.1539,16.874,17.1467,2400.0],["2005-08-12",16.9457,16.9457,16.5079,16.5079,8000.0],["2005-08-15",16.4146,16.5797,16.3285,16.5797,5300.0],["2005-08-16",16.5079,16.6874,16.1491,16.1491,7500.0],["2005-08-17",16.1491,16.1491,15.7902,15.9912,12400.0],["2005-08-18",15.9912,15.9912,15.7902,15.8261,7300.0],["2005-08-19",15.7902,15.9696,15.7902,15.9624,3600.0],["2005-08-22",15.7902,16.4505,15.7902,15.9912,5700.0],["2005-08-23",15.7902,16.9027,15.7902,16.5008,13500.0],["2005-08-24",16.7591,17.2257,16.228,16.5079,7800.0],["2005-08-25",16.6299,16.6299,16.1491,16.1491,700.0],["2005-08-26",15.8978,15.8978,15.7902,15.7902,5600.0],["2005-08-29",15.7902,16.0701,15.6825,16.0701,3000.0],["2005-08-30",16.5653,16.7878,15.6754,15.7471,5300.0],["2005-08-31",15.9266,16.2926,15.7974,16.2424,1600.0],["2005-09-01",16.2926,16.472,16.106,16.472,1400.0],["2005-09-02",16.2926,16.2926,15.7184,15.7184,4200.0],["2005-09-06",16.2567,16.2567,15.7902,16.0127,7200.0],["2005-09-07",16.1562,16.1706,15.7184,15.9696,7700.0],["2005-09-08",15.783,15.8691,15.7328,15.8691,1400.0],["2005-09-09",15.783,15.7902,15.783,15.7902,1500.0],["2005-09-12",15.7687,15.8261,15.6538,15.8045,3300.0],["2005-09-13",15.6036,15.8045,15.5031,15.5533,5600.0],["2005-09-14",15.7079,15.7079,14.3779,14.9315,12700.0],["2005-09-15",14.6943,15.0321,14.5361,15.0321,5500.0],["2005-09-16",15.255,15.8014,15.255,15.8014,42000.0],["2005-09-19",15.8373,15.8876,15.3125,15.5426,1800.0],["2005-09-20",15.5785,15.6001,14.9387,15.1903,4900.0],["2005-09-21",15.0609,15.3269,14.9746,15.0968,7100.0],["2005-09-22",14.9962,15.4707,14.8955,15.0968,12400.0],["2005-09-23",15.0897,15.2047,15.0897,15.104,1000.0],["2005-09-26",15.5713,15.6001,15.1615,15.6001,4600.0],["2005-09-27",15.0537,15.3413,14.9315,15.1472,5500.0],["2005-09-28",15.0249,15.1328,15.0178,15.1328,3200.0],["2005-09-29",15.2191,15.2766,15.2119,15.2766,1900.0],["2005-09-30",15.255,15.2981,15.1543,15.255,1500.0],["2005-10-03",15.2766,15.3485,14.9602,15.3125,2300.0],["2005-10-04",15.3125,15.4132,14.9674,15.104,1300.0],["2005-10-05",14.9387,15.0968,14.3851,14.5792,6700.0],["2005-10-06",14.3851,14.5073,14.2485,14.2629,7900.0],["2005-10-07",14.3779,14.4139,14.3564,14.4139,6000.0],["2005-10-10",14.3779,14.3851,14.2054,14.2485,9700.0],["2005-10-11",14.3851,14.4858,14.2629,14.2629,4200.0],["2005-10-12",14.3348,14.4714,14.0257,14.076,8300.0],["2005-10-13",14.1479,15.5066,13.925,15.4563,14000.0],["2005-10-14",15.3125,15.8804,14.4498,15.2406,16600.0],["2005-10-17",15.2909,15.636,14.723,15.1472,13500.0],["2005-10-18",15.0681,15.636,14.8668,14.9531,9700.0],["2005-10-19",15.0968,16.7072,14.6943,16.549,23500.0],["2005-10-20",16.4484,16.4484,14.457,14.7086,5400.0],["2005-10-21",14.7805,15.1975,14.5217,14.9099,5800.0],["2005-10-24",14.8812,16.3261,14.8812,16.3261,7200.0],["2005-10-25",16.168,16.1752,14.7733,15.1975,4600.0],["2005-10-26",14.7374,15.2622,14.7374,14.8524,4400.0],["2005-10-27",15.0249,15.0249,14.4139,14.4139,4100.0],["2005-10-28",14.5577,15.6935,14.5577,15.6935,4500.0],["2005-10-31",15.8157,16.5059,15.8157,16.3765,15300.0],["2005-11-01",16.1824,16.4196,15.2262,15.8301,2500.0],["2005-11-02",15.2478,16.3477,14.7733,16.3477,16600.0],["2005-11-03",16.5706,16.966,15.8661,16.2686,13000.0],["2005-11-04",16.2471,16.3909,16.2471,16.3909,600.0],["2005-11-07",16.4268,16.5346,16.283,16.283,5400.0],["2005-11-08",16.4843,16.5346,16.3477,16.4627,5200.0],["2005-11-09",16.5274,16.5346,16.3909,16.5346,3100.0],["2005-11-10",16.1177,16.5346,16.1177,16.5059,2300.0],["2005-11-11",16.3837,16.5346,16.3837,16.4627,1900.0],["2005-11-14",16.5346,16.5346,15.751,15.7942,1100.0],["2005-11-15",16.1824,16.5131,16.0098,16.2974,8100.0],["2005-11-16",16.2471,16.2471,14.9171,15.3556,6300.0],["2005-11-17",15.4563,16.5346,15.4563,16.3621,16100.0],["2005-11-18",16.5346,16.5346,15.9667,16.5346,4700.0],["2005-11-21",16.2471,16.5274,16.2471,16.4699,3400.0],["2005-11-22",16.3549,16.5346,16.319,16.5346,3000.0],["2005-11-23",16.5346,16.6425,16.5274,16.6425,38300.0],["2005-11-25",16.6065,16.6065,16.5346,16.5346,600.0],["2005-11-28",16.6856,16.7144,16.4052,16.4771,5200.0],["2005-11-29",16.6784,16.6784,16.2471,16.3693,7300.0],["2005-11-30",16.549,16.7144,16.2471,16.2543,8100.0],["2005-12-01",16.2614,16.8581,16.2614,16.6568,7100.0],["2005-12-02",16.283,16.3549,16.283,16.283,900.0],["2005-12-05",16.398,16.398,16.2471,16.2471,3900.0],["2005-12-06",16.2686,16.5346,16.2471,16.2471,6100.0],["2005-12-07",16.3621,16.3621,16.2471,16.2543,5000.0],["2005-12-08",16.283,16.319,16.1177,16.3118,4600.0],["2005-12-09",16.2471,16.3333,16.2471,16.2471,1100.0],["2005-12-12",16.4124,16.4124,15.5282,15.6504,9400.0],["2005-12-13",15.672,16.1033,15.5282,15.7726,18800.0],["2005-12-14",15.5818,16.0282,15.5818,16.0282,2500.0],["2005-12-15",15.8986,16.3666,15.8986,16.3594,7200.0],["2005-12-16",16.2802,16.381,16.0426,16.381,44200.0],["2005-12-19",16.129,16.4314,15.4882,15.7834,17300.0],["2005-12-20",15.4666,16.1938,15.085,15.8986,28300.0],["2005-12-21",15.841,16.2082,15.841,16.021,3300.0],["2005-12-22",16.3234,16.6475,16.2298,16.597,27400.0],["2005-12-23",16.4602,16.6115,16.273,16.453,2400.0],["2005-12-27",16.4098,16.633,16.381,16.5322,15600.0],["2005-12-28",16.7267,16.7267,16.489,16.5611,4100.0],["2005-12-29",16.489,16.5611,16.417,16.417,7100.0],["2005-12-30",16.417,16.5898,16.3306,16.3306,5500.0],["2006-01-03",16.6835,16.6835,16.2586,16.5755,7800.0],["2006-01-04",16.4458,16.525,16.309,16.3882,9100.0],["2006-01-05",16.309,16.381,16.309,16.3666,6100.0],["2006-01-06",16.5971,16.7339,16.3378,16.6763,39700.0],["2006-01-09",16.7411,16.9211,16.7339,16.7771,3400.0],["2006-01-10",16.7555,17.2091,16.7195,17.2091,12900.0],["2006-01-11",17.2667,17.2667,16.5611,16.5611,5100.0],["2006-01-12",16.7843,17.1011,16.7771,16.8347,2100.0],["2006-01-13",17.1011,17.1011,17.0507,17.1011,1300.0],["2006-01-17",16.9211,16.9787,16.561,16.6547,4000.0],["2006-01-18",16.6619,16.8707,16.6619,16.8347,800.0],["2006-01-19",16.9211,17.1155,16.5971,17.0939,8200.0],["2006-01-20",17.2811,17.2811,16.9211,16.9211,10400.0],["2006-01-23",16.7699,17.2451,16.6835,16.7339,5600.0],["2006-01-24",16.7411,17.2811,16.7339,17.2451,2900.0],["2006-01-25",17.1155,17.2811,16.8707,17.1011,3000.0],["2006-01-26",17.0435,17.4539,16.5611,17.4539,9300.0],["2006-01-27",17.2883,17.5691,17.2883,17.4899,10200.0],["2006-01-30",17.6843,17.6843,16.561,16.9283,18900.0],["2006-01-31",16.7771,17.5331,16.4674,17.4971,13400.0],["2006-02-01",17.7851,18.1091,17.7779,18.1019,209100.0],["2006-02-02",18.0011,18.0227,17.8499,18.0227,44500.0],["2006-02-03",17.8931,18.1883,17.8931,18.1883,21000.0],["2006-02-06",18.0515,18.2171,17.9363,18.2171,1800.0],["2006-02-07",18.2244,18.2244,17.9795,18.0011,7100.0],["2006-02-08",18.0731,18.2172,18.0083,18.1812,10500.0],["2006-02-09",18.0731,18.3612,18.0731,18.0731,10100.0],["2006-02-10",18.0731,18.5052,18.0731,18.4692,7000.0],["2006-02-13",18.2748,18.3756,18.2748,18.3468,17000.0],["2006-02-14",18.5268,18.822,18.0803,18.822,21500.0],["2006-02-15",18.6636,18.9516,18.6132,18.9012,119700.0],["2006-02-16",18.9012,19.2612,18.7068,19.1316,4800.0],["2006-02-17",19.2828,19.3692,18.9228,19.3692,9500.0],["2006-02-21",19.3692,19.3692,18.7212,18.7788,3700.0],["2006-02-22",18.7068,19.3116,18.5556,19.3044,5900.0],["2006-02-23",19.0812,19.2612,18.9732,19.146,3500.0],["2006-02-24",18.678,18.8076,18.3612,18.8076,27200.0],["2006-02-27",19.2324,19.4052,18.8292,19.2612,4400.0],["2006-02-28",19.074,19.2396,19.0092,19.218,3000.0],["2006-03-01",18.9012,19.3044,18.9012,19.182,2900.0],["2006-03-02",19.0164,19.4124,18.534,18.5484,7200.0],["2006-03-03",18.5412,19.0092,18.5412,18.8724,17700.0],["2006-03-06",18.75,18.966,18.6492,18.7572,6500.0],["2006-03-07",18.642,18.7644,18.642,18.7068,20100.0],["2006-03-08",18.7068,19.3908,18.7068,19.362,6500.0],["2006-03-09",19.3908,19.4412,18.9588,18.9588,3700.0],["2006-03-10",18.8508,19.4412,18.6852,19.4412,11800.0],["2006-03-13",19.4737,19.4737,18.7524,19.1852,12400.0],["2006-03-14",18.8751,18.9111,18.6443,18.8246,3900.0],["2006-03-15",18.9905,19.0914,18.7236,19.0914,6800.0],["2006-03-16",19.1131,19.1131,18.7885,19.0626,2000.0],["2006-03-17",19.1131,19.214,18.7597,18.7741,50100.0],["2006-03-20",18.9039,19.4665,18.738,19.4665,10300.0],["2006-03-21",19.3078,19.3222,18.8246,18.8462,7100.0],["2006-03-22",18.8462,19.2934,18.8174,19.279,2800.0],["2006-03-23",18.976,19.4737,18.976,19.3727,33300.0],["2006-03-24",19.4737,19.4737,18.6659,19.0049,5900.0],["2006-03-27",18.8823,19.3655,18.4567,19.2717,36300.0],["2006-03-28",19.3222,19.4737,19.2717,19.4737,48100.0],["2006-03-29",19.2934,19.4665,19.178,19.4593,5600.0],["2006-03-30",19.4593,19.7622,19.3727,19.7622,4600.0],["2006-03-31",19.8271,19.9064,19.5242,19.755,4000.0],["2006-04-03",19.9064,20.1733,19.9064,19.9064,2100.0],["2006-04-04",20.1877,20.7359,19.9569,20.4979,8300.0],["2006-04-05",20.7359,20.7359,20.0146,20.5483,6500.0],["2006-04-06",20.6565,20.9522,20.1012,20.5483,8400.0],["2006-04-07",20.7359,20.7359,19.0986,19.2285,11300.0],["2006-04-10",19.2285,19.4448,19.1491,19.3944,18300.0],["2006-04-11",19.6756,19.6756,18.9327,19.1058,6600.0],["2006-04-12",19.2213,19.4665,18.6587,18.6587,3600.0],["2006-04-13",18.637,19.0049,18.5,18.8246,5600.0],["2006-04-17",18.9328,19.0698,18.5866,18.7524,26500.0],["2006-04-18",18.9328,19.4737,18.8606,19.4737,8500.0],["2006-04-19",19.4737,19.7261,19.1058,19.4953,53100.0],["2006-04-20",19.5314,19.5458,19.1563,19.4665,4000.0],["2006-04-21",19.4737,19.4737,18.9183,19.0265,35000.0],["2006-04-24",19.1563,19.1563,18.8246,18.8606,29300.0],["2006-04-25",18.8029,18.839,18.7524,18.8173,9600.0],["2006-04-26",18.7452,19.0482,18.7452,18.8678,11500.0],["2006-04-27",18.6803,18.7885,18.5,18.5,11900.0],["2006-04-28",18.5721,18.6587,18.5,18.6587,6500.0],["2006-05-01",18.7164,18.7236,17.9446,17.9446,14500.0],["2006-05-02",18.1177,18.5,18.0023,18.5,10100.0],["2006-05-03",18.4207,18.8606,18.4207,18.8606,16700.0],["2006-05-04",18.7452,18.8534,18.6298,18.7524,12800.0],["2006-05-05",18.8534,19.1131,18.7813,19.1131,22600.0],["2006-05-08",19.0409,19.7406,19.0409,19.279,37200.0],["2006-05-09",19.1347,19.8127,19.0409,19.5098,8000.0],["2006-05-10",19.1131,19.5386,19.1059,19.4016,6500.0],["2006-05-11",19.2862,19.4737,18.4279,18.6731,55900.0],["2006-05-12",18.5721,18.7885,18.3918,18.3918,10900.0],["2006-05-15",18.3125,18.5505,18.3125,18.3485,15600.0],["2006-05-16",18.3125,18.4351,18.2836,18.2836,2500.0],["2006-05-17",18.2115,18.5289,18.0745,18.1178,7800.0],["2006-05-18",18.3269,18.5216,18.1754,18.2043,13400.0],["2006-05-19",18.1754,18.4423,18.1754,18.3846,4200.0],["2006-05-22",18.2259,18.738,18.0673,18.5433,12500.0],["2006-05-23",18.4639,18.7524,18.3918,18.5289,8700.0],["2006-05-24",18.3918,18.7524,18.3918,18.637,11900.0],["2006-05-25",18.7524,18.8462,18.5793,18.8101,6200.0],["2006-05-26",18.9688,19.1491,18.7885,19.077,10100.0],["2006-05-30",18.8174,19.214,18.5361,18.7524,15500.0],["2006-05-31",18.3558,18.637,18.3558,18.637,7300.0],["2006-06-01",18.8029,19.4737,18.8029,19.4376,9100.0],["2006-06-02",19.4737,19.4737,19.2934,19.3006,5400.0],["2006-06-05",19.1203,19.1996,18.2908,18.5721,25800.0],["2006-06-06",18.4423,19.3439,18.399,18.5721,21300.0],["2006-06-07",18.6659,18.6731,18.3341,18.399,12000.0],["2006-06-08",18.1466,18.262,18.0384,18.0673,33200.0],["2006-06-09",18.5072,18.5072,18.0312,18.0384,30500.0],["2006-06-12",18.0312,18.2764,18.0312,18.1754,4000.0],["2006-06-13",18.2152,18.4681,18.2152,18.3236,5900.0],["2006-06-14",18.0707,18.1791,18.0634,18.0996,7700.0],["2006-06-15",18.1935,18.786,18.1935,18.6343,8000.0],["2006-06-16",18.5475,18.5475,18.1718,18.1718,94800.0],["2006-06-19",18.3019,18.4392,18.2079,18.2152,8100.0],["2006-06-20",18.208,18.6559,18.208,18.3741,14500.0],["2006-06-21",18.4392,18.5837,18.3814,18.5259,4500.0],["2006-06-22",18.4536,18.6848,18.3886,18.6848,10200.0],["2006-06-23",18.5548,18.5548,18.1935,18.2585,2900.0],["2006-06-26",18.4608,19.4363,18.4608,19.4363,9700.0],["2006-06-27",19.4363,19.4724,18.8582,18.8582,8000.0],["2006-06-28",18.9883,19.0244,18.5909,18.8799,3400.0],["2006-06-29",18.6559,19.4724,18.6559,19.3785,21400.0],["2006-06-30",19.4724,19.4724,18.3886,18.3886,88400.0],["2006-07-03",18.2296,18.5764,18.0923,18.5331,11500.0],["2006-07-05",18.4247,19.1328,18.1429,18.4536,30700.0],["2006-07-06",18.3814,18.6198,18.3814,18.6198,16400.0],["2006-07-07",18.4536,18.7137,18.3958,18.3958,17500.0],["2006-07-10",18.4175,18.8871,18.4175,18.7282,7500.0],["2006-07-11",18.6198,19.4363,18.5548,19.364,19600.0],["2006-07-12",19.2845,19.4363,18.4247,18.497,10900.0],["2006-07-13",18.786,18.786,18.3452,18.4247,22900.0],["2006-07-14",18.4247,18.7715,18.4247,18.6921,12100.0],["2006-07-17",18.8655,19.14,18.2874,18.4392,4000.0],["2006-07-18",18.5837,19.3568,18.5692,19.3568,13000.0],["2006-07-19",19.4363,19.4435,19.1617,19.4435,30700.0],["2006-07-20",19.4724,19.4724,19.2918,19.299,20400.0],["2006-07-21",19.2918,19.364,18.9377,19.1183,7600.0],["2006-07-24",19.3279,19.4652,19.2195,19.4363,9800.0],["2006-07-25",19.3785,19.5085,19.3279,19.5085,19900.0],["2006-07-26",19.3279,19.6892,19.3279,19.5952,16000.0],["2006-07-27",19.6892,19.7686,18.9449,19.1689,14000.0],["2006-07-28",19.2918,19.9131,19.1473,19.9131,13700.0],["2006-07-31",20.0504,20.2383,19.8409,20.2311,10200.0],["2006-08-01",20.0143,20.2311,19.6241,20.2311,9600.0],["2006-08-02",20.2311,20.2311,19.5663,20.0432,4800.0],["2006-08-03",19.9709,20.2744,19.747,20.2744,5400.0],["2006-08-04",20.2889,20.9536,19.8048,19.8842,7100.0],["2006-08-07",19.7759,19.8842,19.2051,19.2918,11000.0],["2006-08-08",19.6241,20.2672,19.4001,19.5013,38100.0],["2006-08-09",19.7903,19.7903,18.786,18.8655,11600.0],["2006-08-10",18.6776,19.747,18.5403,19.5808,8700.0],["2006-08-11",19.5446,20.4117,19.5446,20.1949,17100.0],["2006-08-14",20.4406,20.4406,20.2311,20.2383,11200.0],["2006-08-15",20.4478,20.5056,20.2672,20.4406,8300.0],["2006-08-16",20.4839,20.7007,20.4478,20.7007,13000.0],["2006-08-17",20.5634,21.1704,20.5201,20.9536,32200.0],["2006-08-18",21.062,21.1342,20.8669,21.0548,9300.0],["2006-08-21",20.9536,21.1487,20.8597,21.0114,8700.0],["2006-08-22",20.8235,21.3149,20.8235,21.0259,3800.0],["2006-08-23",21.1631,21.1631,20.6068,20.9536,7300.0],["2006-08-24",20.8308,21.0186,20.7657,20.9897,23400.0],["2006-08-25",20.9536,21.351,20.4334,21.0403,52900.0],["2006-08-28",20.9536,21.0981,20.9536,21.0981,2200.0],["2006-08-29",20.9825,21.64,20.9825,21.64,13300.0],["2006-08-30",21.3149,21.9796,20.4478,21.7339,28800.0],["2006-08-31",21.6978,21.7845,21.3004,21.3076,76400.0],["2006-09-01",21.3149,21.4666,21.2209,21.4666,9800.0],["2006-09-05",21.6761,21.9868,21.6761,21.9507,20100.0],["2006-09-06",21.7339,21.9724,21.5533,21.6761,30600.0],["2006-09-07",21.4883,21.6761,20.997,21.6617,29100.0],["2006-09-08",21.6761,21.7917,21.351,21.5461,6700.0],["2006-09-11",21.351,21.8206,21.3365,21.6545,24600.0],["2006-09-12",21.7773,22.3987,21.4955,22.3987,15500.0],["2006-09-13",22.4312,22.6411,22.1852,22.3589,9600.0],["2006-09-14",22.2286,22.4312,22.2286,22.3589,5000.0],["2006-09-15",22.4674,22.4674,21.903,21.9898,61300.0],["2006-09-18",22.1563,22.4964,21.7076,21.8017,10000.0],["2006-09-19",21.8524,21.9103,21.0564,21.7076,18400.0],["2006-09-20",21.8885,22.8509,21.8885,22.6411,12900.0],["2006-09-21",22.8509,22.9233,21.6932,21.78,16000.0],["2006-09-22",21.7076,22.0116,21.1143,21.1288,10700.0],["2006-09-25",21.259,22.0188,21.2518,21.9826,8500.0],["2006-09-26",22.0405,22.2865,21.8451,22.2142,9800.0],["2006-09-27",22.0333,22.5181,21.809,22.2938,20700.0],["2006-09-28",22.4891,22.8147,22.4819,22.5543,15600.0],["2006-09-29",22.4602,22.7279,22.3155,22.3299,18600.0],["2006-10-02",22.3589,22.3951,21.3748,21.3748,11000.0],["2006-10-03",21.3965,21.7077,21.3459,21.3893,4900.0],["2006-10-04",21.2735,22.0767,21.2735,22.0767,9300.0],["2006-10-05",22.0043,22.7351,21.9681,22.6917,7300.0],["2006-10-06",22.5253,23.1186,22.1056,22.5108,9300.0],["2006-10-09",22.5036,22.5036,22.1925,22.4312,2600.0],["2006-10-10",22.2503,22.8509,22.2503,22.8003,5500.0],["2006-10-11",22.8003,22.8003,22.1418,22.1418,8400.0],["2006-10-12",22.1563,23.3285,22.1563,23.2706,13500.0],["2006-10-13",23.3285,23.5166,22.6483,23.4732,16400.0],["2006-10-16",23.4732,23.8061,23.3574,23.7699,11100.0],["2006-10-17",23.7192,23.8061,23.4443,23.7916,9400.0],["2006-10-18",23.683,24.0014,23.683,24.0014,9200.0],["2006-10-19",24.204,24.3849,23.8495,24.3415,15600.0],["2006-10-20",24.5007,24.5007,23.9942,24.1389,8600.0],["2006-10-23",24.0448,24.4428,23.5239,24.3198,10200.0],["2006-10-24",23.8929,24.1751,23.7192,24.1751,5600.0],["2006-10-25",24.3126,24.3126,23.6396,23.7192,5700.0],["2006-10-26",23.4298,24.327,23.4298,24.2185,11600.0],["2006-10-27",23.9218,24.4211,23.9218,24.1317,13000.0],["2006-10-30",23.9363,24.5079,23.8784,24.5079,19600.0],["2006-10-31",24.4428,24.602,24.1172,24.5079,7700.0],["2006-11-01",24.5369,24.5369,24.1751,24.3704,17400.0],["2006-11-02",24.1461,24.2909,22.8871,22.9956,17300.0],["2006-11-03",23.191,23.589,23.191,23.2995,6900.0],["2006-11-06",23.5166,24.2402,23.4298,23.9869,12900.0],["2006-11-07",24.2257,24.3849,23.8784,23.8784,5700.0],["2006-11-08",23.7771,24.602,23.7771,24.3777,8800.0],["2006-11-09",24.4066,24.4066,23.0825,23.191,42100.0],["2006-11-10",23.1404,23.4949,23.1404,23.2923,10000.0],["2006-11-13",23.343,23.8567,23.1838,23.6469,9900.0],["2006-11-14",23.7988,23.9725,23.5022,23.8712,19700.0],["2006-11-15",23.8784,24.0304,23.6903,23.8278,16500.0],["2006-11-16",23.9435,23.9435,23.5166,23.589,15600.0],["2006-11-17",23.6396,23.6396,23.4877,23.5456,6000.0],["2006-11-20",23.4804,23.5673,23.3719,23.437,7300.0],["2006-11-21",23.4081,23.6686,23.3574,23.5094,38500.0],["2006-11-22",23.589,23.712,23.2634,23.6252,20100.0],["2006-11-24",23.4298,23.6686,23.4298,23.437,1300.0],["2006-11-27",23.437,23.8061,22.3951,22.9305,51600.0],["2006-11-28",22.9595,23.191,22.8654,22.9884,43100.0],["2006-11-29",23.1259,23.3357,22.9016,23.1548,77200.0],["2006-11-30",23.1548,23.1548,22.4819,22.4891,15500.0],["2006-12-01",22.4674,22.4819,21.382,21.7366,31400.0],["2006-12-04",21.8958,22.8799,21.8958,22.7858,21800.0],["2006-12-05",22.945,23.0608,22.2359,22.3951,16300.0],["2006-12-06",22.1997,22.2865,21.7583,21.8596,10300.0],["2006-12-07",22.0043,22.0477,21.5557,21.6425,9300.0],["2006-12-08",21.6281,21.8234,21.4978,21.809,2200.0],["2006-12-11",21.7872,22.0043,21.5195,21.6281,9700.0],["2006-12-12",21.7221,21.7221,21.5702,21.5919,14500.0],["2006-12-13",21.3781,21.5665,21.3709,21.5158,27900.0],["2006-12-14",21.4723,22.139,21.4723,22.139,25700.0],["2006-12-15",22.081,22.284,21.7912,22.255,31300.0],["2006-12-18",22.1318,22.2622,21.6317,21.9289,18700.0],["2006-12-19",21.9071,22.7188,21.9071,22.5883,15200.0],["2006-12-20",22.5956,22.6028,22.3926,22.5303,2300.0],["2006-12-21",22.5883,22.5956,22.2839,22.4071,3200.0],["2006-12-22",22.2622,22.3419,21.7332,21.9796,12100.0],["2006-12-26",21.8274,22.3202,21.697,22.1173,10300.0],["2006-12-27",22.5956,23.1536,22.5303,23.1536,11000.0],["2006-12-28",23.1898,23.7406,23.0521,23.5521,8100.0],["2006-12-29",23.7116,23.7695,22.9651,23.6101,22700.0],["2007-01-03",23.9145,23.9145,21.7332,22.1825,64200.0],["2007-01-04",22.1028,22.697,21.9651,22.5593,20800.0],["2007-01-05",22.4651,22.8854,21.8346,21.8636,16400.0],["2007-01-08",21.7984,21.8274,21.5593,21.639,14800.0],["2007-01-09",21.5955,22.5376,21.5955,22.3999,24000.0],["2007-01-10",22.1825,22.5448,22.1028,22.1752,7800.0],["2007-01-11",22.0086,22.697,22.0086,22.1463,8800.0],["2007-01-12",21.9144,22.2839,21.9144,22.1173,12600.0],["2007-01-16",22.2477,22.6028,21.9289,21.9289,16400.0],["2007-01-17",21.5375,21.7259,21.3419,21.6317,34100.0],["2007-01-18",21.639,21.639,21.4506,21.4796,21000.0],["2007-01-19",21.5013,21.8854,21.5013,21.7404,7600.0],["2007-01-22",21.639,21.9216,21.4651,21.4796,19500.0],["2007-01-23",21.5303,21.6535,21.494,21.6245,4500.0],["2007-01-24",21.639,22.1245,21.639,22.0738,11500.0],["2007-01-25",22.0303,22.4361,21.4506,21.4868,31700.0],["2007-01-26",21.5375,21.7404,21.3636,21.7259,12200.0],["2007-01-29",21.5737,22.4289,21.4578,22.2984,21600.0],["2007-01-30",22.1028,22.4651,22.0883,22.4071,36600.0],["2007-01-31",22.3274,22.3274,22.1028,22.139,20600.0],["2007-02-01",22.1607,22.4579,22.0665,22.3347,15400.0],["2007-02-02",22.4289,22.4651,22.2984,22.4651,4500.0],["2007-02-05",22.6463,22.7695,22.4651,22.4796,16800.0],["2007-02-06",22.4796,22.726,22.4796,22.726,10900.0],["2007-02-07",22.6825,22.6825,22.1028,22.3637,16600.0],["2007-02-08",22.2405,22.2695,22.0376,22.0448,5900.0],["2007-02-09",21.9941,21.9941,21.494,21.8057,16500.0],["2007-02-12",21.5955,21.7767,21.494,21.668,11300.0],["2007-02-13",21.6607,21.8274,21.5955,21.7984,19800.0],["2007-02-14",21.7259,22.0303,21.5593,21.6245,8000.0],["2007-02-15",21.6825,21.7114,21.4433,21.5013,14400.0],["2007-02-16",21.581,21.6172,21.4216,21.5448,23100.0],["2007-02-20",21.4868,21.7404,21.4796,21.7259,12700.0],["2007-02-21",21.639,21.6825,21.4795,21.5593,5000.0],["2007-02-22",21.61,21.7404,21.4795,21.7042,11700.0],["2007-02-23",21.5883,21.5955,21.4868,21.5085,5800.0],["2007-02-26",21.5013,21.5375,21.4433,21.4506,28200.0],["2007-02-27",21.4433,21.4433,20.6534,20.6534,39700.0],["2007-02-28",20.6534,21.3636,20.6534,20.8853,20300.0],["2007-03-01",20.5665,20.6896,20.3346,20.6896,27200.0],["2007-03-02",20.5809,20.6534,19.8418,20.1027,26100.0],["2007-03-05",19.9287,20.6027,19.82,20.2838,34100.0],["2007-03-06",20.4433,21.081,20.1316,20.936,18200.0],["2007-03-07",20.8998,21.1172,20.2983,20.7766,54900.0],["2007-03-08",20.7114,20.8781,20.4143,20.6027,18400.0],["2007-03-09",20.7259,21.1172,20.7259,20.9723,12200.0],["2007-03-12",20.7766,21.2332,20.7766,20.9723,17200.0],["2007-03-13",20.7784,21.0471,20.5606,20.626,26900.0],["2007-03-14",20.5824,20.822,20.4445,20.822,25200.0],["2007-03-15",20.9236,20.9672,20.6187,20.7857,18300.0],["2007-03-16",20.8365,20.9309,20.4154,20.5316,67900.0],["2007-03-19",20.5316,20.6332,20.3283,20.4808,11000.0],["2007-03-20",20.488,20.5679,20.3283,20.5679,7500.0],["2007-03-21",20.6405,20.9672,20.3065,20.9672,9300.0],["2007-03-22",21.0543,21.0616,20.7058,21.0616,11200.0],["2007-03-23",20.8946,20.8946,20.6405,20.7131,6100.0],["2007-03-26",20.6768,20.6768,20.3791,20.6115,8000.0],["2007-03-27",20.5025,20.8002,20.1105,20.1468,7500.0],["2007-03-28",20.0234,20.4517,19.9653,20.1323,13400.0],["2007-03-29",20.1904,20.3646,20.1468,20.3428,6900.0],["2007-03-30",20.3356,20.5098,20.1178,20.3283,13300.0],["2007-04-02",20.3283,20.3283,19.9653,20.1686,43200.0],["2007-04-03",20.2121,20.4735,20.1541,20.3283,19800.0],["2007-04-04",20.3283,20.4445,20.1758,20.1904,10100.0],["2007-04-05",20.2194,20.4372,20.2194,20.4372,2500.0],["2007-04-09",20.4735,20.4735,20.1178,20.1541,15500.0],["2007-04-10",20.1468,20.3283,20.1468,20.2267,5200.0],["2007-04-11",20.2775,20.2775,20.0379,20.0742,40700.0],["2007-04-12",20.1032,20.2993,20.0234,20.2993,13800.0],["2007-04-13",20.2339,20.2412,19.8201,19.958,14100.0],["2007-04-16",20.125,20.3283,19.929,20.3138,35000.0],["2007-04-17",20.3283,20.5606,19.9653,20.2557,16200.0],["2007-04-18",19.8854,20.0669,19.4861,19.5587,93300.0],["2007-04-19",19.4208,19.4208,18.6948,18.8908,81300.0],["2007-04-20",19.1957,19.6023,19.007,19.428,29000.0],["2007-04-23",19.3554,19.37,18.9489,19.065,17700.0],["2007-04-24",18.6948,18.8545,18.1866,18.339,37900.0],["2007-04-25",18.3027,18.6948,17.9688,18.0268,25400.0],["2007-04-26",18.0777,18.6585,18.0777,18.2519,22400.0],["2007-04-27",18.2737,18.3536,17.8962,17.947,13900.0],["2007-04-30",18.477,18.477,17.446,17.6566,72000.0],["2007-05-01",17.7001,18.0414,17.7001,17.8308,40200.0],["2007-05-02",17.8163,18.143,17.5985,18.1212,78500.0],["2007-05-03",18.1212,18.7456,17.9688,18.4407,71000.0],["2007-05-04",18.6077,18.6077,18.2301,18.4915,23000.0],["2007-05-07",18.5133,18.8182,18.4044,18.7166,21300.0],["2007-05-08",18.6585,18.6585,18.2737,18.5641,19900.0],["2007-05-09",18.5496,18.6948,18.5133,18.5568,29700.0],["2007-05-10",18.4842,18.4988,18.1503,18.3681,29900.0],["2007-05-11",18.4334,18.8327,18.4334,18.7456,19400.0],["2007-05-14",18.5351,18.7456,18.1503,18.2519,23800.0],["2007-05-15",18.2737,18.4625,18.2229,18.2446,26900.0],["2007-05-16",18.339,18.5713,17.7147,18.1285,125000.0],["2007-05-17",18.1575,18.4189,17.9688,18.1503,34200.0],["2007-05-18",18.2519,18.3318,17.7001,18.1357,20300.0],["2007-05-21",18.0777,18.2882,18.0777,18.2592,24800.0],["2007-05-22",18.2955,18.4988,18.1793,18.339,15000.0],["2007-05-23",18.4116,18.6149,18.1721,18.339,4900.0],["2007-05-24",18.2882,18.2955,17.6929,17.8308,21400.0],["2007-05-25",17.8671,18.0414,17.8018,18.0414,5000.0],["2007-05-29",18.114,18.5133,18.0341,18.3681,22500.0],["2007-05-30",18.1067,18.3681,18.1067,18.3536,11400.0],["2007-05-31",18.2374,18.5133,17.6058,17.6058,83200.0],["2007-06-01",17.9688,18.7093,17.613,18.6657,64000.0],["2007-06-04",18.702,18.8472,18.5423,18.8472,42500.0],["2007-06-05",18.6803,18.6803,18.1358,18.2882,52000.0],["2007-06-06",18.1503,18.5205,17.9688,18.3027,21200.0],["2007-06-07",18.0559,18.4044,18.0486,18.31,41000.0],["2007-06-08",18.2156,18.7456,18.1866,18.6657,28200.0],["2007-06-11",18.6077,18.9198,18.4334,18.7892,34000.0],["2007-06-12",18.644,18.7166,18.1503,18.4189,55300.0],["2007-06-13",18.3338,18.683,18.1883,18.4283,32600.0],["2007-06-14",18.4866,18.9085,18.472,18.5593,23800.0],["2007-06-15",19.0613,19.0904,18.6466,18.6466,62800.0],["2007-06-18",18.7921,18.7921,18.0719,18.1155,14900.0],["2007-06-19",18.1301,19.0977,18.0573,19.0322,17900.0],["2007-06-20",18.9158,18.9158,18.2246,18.2901,17800.0],["2007-06-21",18.1883,18.6539,18.0864,18.5448,23900.0],["2007-06-22",18.472,18.6175,18.1592,18.6175,112100.0],["2007-06-25",18.6175,18.9012,18.0791,18.181,23900.0],["2007-06-26",18.3119,18.552,17.7736,18.261,25600.0],["2007-06-27",18.1883,18.7412,18.1883,18.7412,15600.0],["2007-06-28",18.8139,19.0177,18.6321,18.8867,13400.0],["2007-06-29",18.7703,19.0104,17.9118,18.0864,32200.0],["2007-07-02",18.2465,18.2537,17.9555,18.1082,10100.0],["2007-07-03",18.1373,18.1373,17.839,17.8973,6500.0],["2007-07-05",17.8754,17.9846,17.6353,17.9264,14900.0],["2007-07-06",17.8827,18.0646,17.7445,17.9627,9600.0],["2007-07-09",17.9627,18.0282,17.6426,17.839,9400.0],["2007-07-10",17.6935,17.9991,17.4971,17.7445,57800.0],["2007-07-11",17.7881,17.8245,17.3516,17.4607,61400.0],["2007-07-12",17.6353,17.6353,17.3225,17.4607,70600.0],["2007-07-13",17.3516,17.5626,17.0606,17.4607,33000.0],["2007-07-16",17.388,17.5117,17.3443,17.4389,23100.0],["2007-07-17",17.3152,17.4607,17.1988,17.4462,55600.0],["2007-07-18",17.0315,17.2716,16.5586,16.6823,78200.0],["2007-07-19",16.9005,16.9005,16.2967,16.2967,45900.0],["2007-07-20",16.2603,16.4568,15.6856,16.0857,65400.0],["2007-07-23",16.1221,16.3767,15.9693,16.1512,28600.0],["2007-07-24",16.1512,16.3913,15.8456,15.8674,56200.0],["2007-07-25",16.0421,16.1439,15.5182,15.9984,36500.0],["2007-07-26",15.7874,16.0057,15.3509,15.46,24800.0],["2007-07-27",15.46,15.9256,15.2709,15.3145,36700.0],["2007-07-30",15.2563,15.3072,14.878,15.0672,22500.0],["2007-07-31",15.249,15.4164,14.5506,14.5652,23200.0],["2007-08-01",14.5215,14.8926,14.3033,14.878,22700.0],["2007-08-02",15.0235,15.6783,14.7325,14.9289,17800.0],["2007-08-03",14.9508,15.9329,14.4342,14.5652,19800.0],["2007-08-06",14.6161,17.0169,14.6161,16.9951,71900.0],["2007-08-07",16.8278,17.2279,16.1512,17.097,22100.0],["2007-08-08",17.2861,19.6433,17.2861,19.5051,171700.0],["2007-08-09",19.0249,19.7525,17.89,19.2796,71900.0],["2007-08-10",18.974,19.2796,17.9045,18.3119,42000.0],["2007-08-13",18.9158,19.1704,16.3694,16.4058,37300.0],["2007-08-14",16.4058,16.6459,15.6419,15.9693,30400.0],["2007-08-15",15.8602,18.4211,15.6637,16.3403,33600.0],["2007-08-16",16.6896,17.7154,16.2385,17.1697,62800.0],["2007-08-17",19.2214,19.2723,17.1188,17.8463,64800.0],["2007-08-20",17.89,18.0428,16.9951,17.4971,14200.0],["2007-08-21",17.2134,18.4065,17.2134,18.05,27600.0],["2007-08-22",18.1155,18.683,17.7808,18.1737,21000.0],["2007-08-23",18.2974,18.5229,16.2967,16.384,33600.0],["2007-08-24",16.5004,17.097,16.0129,16.4131,35200.0],["2007-08-27",16.384,17.097,16.1366,16.9151,16100.0],["2007-08-28",16.8714,17.8245,16.3767,16.9296,21100.0],["2007-08-29",16.9951,17.3734,16.2603,16.8496,25700.0],["2007-08-30",16.6313,16.7769,16.1584,16.4495,9300.0],["2007-08-31",16.7259,17.1915,16.2458,16.4131,17900.0],["2007-09-04",16.3767,16.4713,16.0057,16.3767,26100.0],["2007-09-05",16.0202,16.2021,15.9329,16.1003,34600.0],["2007-09-06",16.1148,16.2749,15.9329,16.0784,7000.0],["2007-09-07",15.7947,16.1803,15.6055,15.6055,32000.0],["2007-09-10",16.3694,16.3694,15.4309,16.0129,30500.0],["2007-09-11",16.4204,17.097,15.9838,16.8132,26100.0],["2007-09-12",16.8008,16.8446,16.3196,16.4435,31300.0],["2007-09-13",16.5675,16.6842,16.3342,16.4581,45600.0],["2007-09-14",16.2977,16.706,16.2466,16.5748,28700.0],["2007-09-17",16.5602,16.5894,16.232,16.3706,7500.0],["2007-09-18",16.4289,17.5957,16.3779,17.5738,18300.0],["2007-09-19",17.8363,18.5217,17.3988,18.4051,48900.0],["2007-09-20",18.427,18.4488,17.7926,17.8582,14800.0],["2007-09-21",18.0551,18.2155,17.8509,17.8655,48200.0],["2007-09-24",17.829,18.179,17.2529,17.9894,7300.0],["2007-09-25",17.8363,18.0113,17.2457,17.479,5200.0],["2007-09-26",17.5665,18.1936,16.9102,17.2238,5300.0],["2007-09-27",17.2675,17.9821,17.2675,17.8655,14800.0],["2007-09-28",17.8363,18.179,17.5373,17.7488,17000.0],["2007-10-01",17.7342,18.0842,17.0269,17.8655,22200.0],["2007-10-02",17.9238,17.9748,17.1727,17.9019,8800.0],["2007-10-03",17.8363,17.8363,17.3332,17.3696,12200.0],["2007-10-04",17.4717,17.7926,16.8081,17.7634,6900.0],["2007-10-05",17.9676,18.2301,17.654,18.2228,28300.0],["2007-10-08",18.1499,18.2082,17.9019,18.1936,5100.0],["2007-10-09",18.0478,18.8572,18.0113,18.7332,13600.0],["2007-10-10",18.8061,18.8718,18.4488,18.7405,37500.0],["2007-10-11",18.8061,18.8061,17.3915,17.9821,16600.0],["2007-10-12",17.9457,18.1207,17.7561,18.0915,6200.0],["2007-10-15",17.9894,18.354,17.7196,18.1426,8700.0],["2007-10-16",18.3322,18.3395,17.8946,18.0186,10400.0],["2007-10-17",18.1572,18.1572,16.9759,17.3623,15500.0],["2007-10-18",17.4425,17.6759,16.9467,17.6759,10100.0],["2007-10-19",17.6832,17.6832,16.7717,16.9029,24100.0],["2007-10-22",16.7717,17.5155,16.5748,17.3988,10200.0],["2007-10-23",17.3477,17.4717,16.8738,17.3842,9500.0],["2007-10-24",17.2456,17.2456,16.5164,16.9102,14000.0],["2007-10-25",17.0561,17.0634,16.83,16.8811,11300.0],["2007-10-26",16.9175,16.9175,16.0133,16.5821,65600.0],["2007-10-29",16.5967,16.7717,16.2175,16.7644,19400.0],["2007-10-30",16.2029,16.3925,16.1372,16.3706,9000.0],["2007-10-31",16.1373,16.5894,16.1373,16.2758,10300.0],["2007-11-01",16.356,16.356,15.3862,15.5029,51600.0],["2007-11-02",15.6924,16.0425,15.4591,15.8164,17100.0],["2007-11-05",15.5685,15.5685,15.0289,15.0653,11900.0],["2007-11-06",15.058,15.7362,14.7664,15.4956,15800.0],["2007-11-07",15.2768,15.4883,14.5403,14.5622,25400.0],["2007-11-08",14.7226,15.6341,14.6205,15.306,35500.0],["2007-11-09",15.131,15.7143,14.9778,15.5685,84800.0],["2007-11-12",15.5831,17.0196,15.5831,16.8738,14900.0],["2007-11-13",17.129,17.129,16.4435,16.954,38300.0],["2007-11-14",17.0925,17.1363,16.4508,16.8008,11000.0],["2007-11-15",16.7571,16.954,16.1154,16.1883,8100.0],["2007-11-16",16.2321,16.2321,15.5758,16.1227,24000.0],["2007-11-19",15.9258,16.2248,15.4154,16.0352,18000.0],["2007-11-20",15.9841,16.8227,15.9841,16.8227,23800.0],["2007-11-21",16.7571,16.8446,16.2321,16.8446,23000.0],["2007-11-23",16.9977,17.3186,16.9977,17.2457,5800.0],["2007-11-26",17.2238,17.3186,17.0634,17.1654,14900.0],["2007-11-27",17.2165,17.3186,16.6915,16.9175,15100.0],["2007-11-28",17.1727,18.1353,17.1727,18.0478,34400.0],["2007-11-29",17.9092,18.1061,17.4717,17.5082,24600.0],["2007-11-30",17.7925,17.8509,16.7206,16.7206,19100.0],["2007-12-03",16.7206,16.8081,16.6258,16.6987,23600.0],["2007-12-04",16.6404,16.954,16.3196,16.9467,16000.0],["2007-12-05",17.3186,17.3186,16.4435,16.8592,27300.0],["2007-12-06",17.0852,17.5009,17.0852,17.3696,40500.0],["2007-12-07",17.4571,17.4571,16.7279,17.1363,10500.0],["2007-12-10",17.1436,17.5009,16.8956,17.4352,13300.0],["2007-12-11",17.2675,17.5009,16.5529,16.5967,31600.0],["2007-12-12",17.0666,17.5198,16.5038,16.6281,18800.0],["2007-12-13",16.7012,17.5417,16.1238,17.5052,23500.0],["2007-12-14",17.2128,17.4028,16.6573,16.6573,40000.0],["2007-12-17",16.5184,17.052,16.5184,16.6646,23400.0],["2007-12-18",16.9058,17.4979,16.6719,17.4906,28200.0],["2007-12-19",17.359,17.5417,17.264,17.3298,13100.0],["2007-12-20",17.5417,17.5417,17.264,17.5344,24000.0],["2007-12-21",17.7244,18.0826,17.7171,17.8341,133400.0],["2007-12-24",17.6733,18.2726,17.6733,18.2726,18100.0],["2007-12-26",18.0899,18.3311,17.6002,18.2946,24000.0],["2007-12-27",16.8985,18.0534,16.8985,17.4028,18600.0],["2007-12-28",17.7025,18.068,17.0301,17.5125,36600.0],["2007-12-31",17.2713,17.6514,17.1617,17.4028,11100.0],["2008-01-02",17.2274,18.2507,16.6646,16.6719,24900.0],["2008-01-03",16.7377,17.2055,16.6646,16.9205,36400.0],["2008-01-04",16.7085,17.5052,16.6281,16.7377,18200.0],["2008-01-07",16.7816,17.2859,16.4746,16.8547,47700.0],["2008-01-08",16.8985,17.5052,16.6281,16.7816,42500.0],["2008-01-09",16.7085,16.8327,16.4454,16.6646,47400.0],["2008-01-10",16.5331,16.9935,16.4088,16.7743,71600.0],["2008-01-11",16.6427,17.359,15.7949,15.8022,22200.0],["2008-01-14",15.8241,15.8972,15.5317,15.7583,14400.0],["2008-01-15",15.5683,16.0726,15.5683,15.9045,12800.0],["2008-01-16",15.8972,17.1105,15.5317,16.248,27200.0],["2008-01-17",16.6793,16.6793,15.3563,15.3563,9900.0],["2008-01-18",15.2613,16.1676,14.9909,15.349,28300.0],["2008-01-22",14.5596,16.8108,13.149,16.1457,29200.0],["2008-01-23",15.8022,16.9497,15.7875,16.767,19000.0],["2008-01-24",16.8108,16.8108,16.0726,16.0726,17900.0],["2008-01-25",16.3357,16.438,15.3929,15.6706,34300.0],["2008-01-28",15.7802,15.9703,15.3563,15.6998,5800.0],["2008-01-29",15.8972,15.8972,15.5171,15.5829,13400.0],["2008-01-30",15.5244,15.8533,15.1736,15.6925,28300.0],["2008-01-31",15.4659,16.4819,15.2905,15.7364,49000.0],["2008-02-01",15.8314,16.6062,15.8022,16.4819,19400.0],["2008-02-04",16.4015,16.8108,15.9849,16.2773,27800.0],["2008-02-05",16.1092,16.4015,15.7218,15.7876,35000.0],["2008-02-06",15.9483,16.0726,15.0055,15.4952,47100.0],["2008-02-07",15.4367,15.846,15.2686,15.3929,21500.0],["2008-02-08",15.3929,15.846,15.064,15.064,14300.0],["2008-02-11",15.042,15.846,15.042,15.4952,22000.0],["2008-02-12",15.8533,15.8899,15.349,15.6048,30500.0],["2008-02-13",15.8753,16.4381,15.8606,16.4381,40700.0],["2008-02-14",16.6354,16.6354,15.4586,15.751,34800.0],["2008-02-15",15.6706,16.0068,15.0713,15.4806,53900.0],["2008-02-19",15.7218,15.868,15.3271,15.3636,24000.0],["2008-02-20",15.2759,15.5975,15.064,15.3709,21400.0],["2008-02-21",15.7291,15.7583,15.1736,15.2905,48300.0],["2008-02-22",15.1736,15.4952,15.0639,15.444,18600.0],["2008-02-25",15.4806,15.7802,15.2174,15.7802,8900.0],["2008-02-26",15.5975,16.0799,15.5464,15.8972,14300.0],["2008-02-27",15.7071,15.8972,15.4879,15.539,4300.0],["2008-02-28",15.3856,15.8972,15.2467,15.3929,20400.0],["2008-02-29",15.1736,15.3709,14.6254,14.6254,55500.0],["2008-03-03",14.64,15.0566,13.7702,14.143,35400.0],["2008-03-04",14.0261,14.2819,13.339,14.26,50600.0],["2008-03-05",14.355,14.4354,14.0699,14.2673,5700.0],["2008-03-06",14.2161,14.4938,13.434,13.5364,15000.0],["2008-03-07",13.339,13.8141,13.2732,13.2952,29700.0],["2008-03-10",13.3683,14.4281,13.3683,14.3988,25000.0],["2008-03-11",14.5377,15.8972,14.4427,15.8679,59800.0],["2008-03-12",15.8241,16.0288,15.3856,15.3856,25900.0],["2008-03-13",15.1826,15.6662,14.655,15.439,23500.0],["2008-03-14",15.5123,15.5783,15.1093,15.4464,16900.0],["2008-03-17",15.0287,16.4795,14.5158,15.5343,18600.0],["2008-03-18",16.1278,16.7726,16.0912,16.7726,14700.0],["2008-03-19",16.6701,16.78,15.5709,16.7433,40000.0],["2008-03-20",17.139,17.4028,16.1205,17.205,150600.0],["2008-03-24",17.0364,17.586,17.0218,17.5127,14300.0],["2008-03-25",17.586,18.2821,17.3808,18.2455,50300.0],["2008-03-26",18.2528,18.3114,17.227,18.3114,30700.0],["2008-03-27",18.3187,18.3187,17.4175,18.1575,33800.0],["2008-03-28",18.1502,18.3188,17.7399,18.3114,13300.0],["2008-03-31",18.3188,18.3188,17.7765,18.3188,24600.0],["2008-04-01",18.3187,18.6851,18.0989,18.5019,27700.0],["2008-04-02",17.7838,18.3188,17.1537,18.3188,3500.0],["2008-04-03",18.1136,18.1136,17.2343,17.4907,15100.0],["2008-04-04",17.5787,18.3114,17.0071,17.6153,10500.0],["2008-04-07",17.0438,17.7838,16.8606,16.9119,6100.0],["2008-04-08",16.8679,18.2601,16.4869,16.6627,8100.0],["2008-04-09",16.4869,16.4869,15.9373,16.0472,10600.0],["2008-04-10",16.0765,16.4722,15.5563,16.2011,6700.0],["2008-04-11",15.9446,15.9446,15.4537,15.4903,14300.0],["2008-04-14",15.0653,15.6369,14.655,14.9188,12900.0],["2008-04-15",15.0067,16.8532,15.0067,16.7726,23000.0],["2008-04-16",17.2196,17.2196,15.7541,16.8533,22700.0],["2008-04-17",16.8093,16.8752,16.5162,16.8533,13300.0],["2008-04-18",17.205,17.2123,16.7067,16.8459,16300.0],["2008-04-21",16.7433,16.8532,16.3989,16.8386,7900.0],["2008-04-22",16.7214,17.0804,15.7615,15.7615,12700.0],["2008-04-23",15.8347,16.3623,15.7395,16.0179,17400.0],["2008-04-24",16.0546,16.5455,15.3878,16.5382,32800.0],["2008-04-25",16.5382,16.8533,15.4684,16.8533,7800.0],["2008-04-28",16.8459,16.8532,16.4869,16.6114,6900.0],["2008-04-29",16.6261,16.8166,15.864,16.2084,4500.0],["2008-04-30",16.289,16.8532,15.6662,15.7175,7700.0],["2008-05-01",15.6662,16.8532,15.6662,16.3989,13600.0],["2008-05-02",16.5968,16.5968,15.4684,15.8787,15800.0],["2008-05-05",15.6808,15.908,15.5709,15.6002,25000.0],["2008-05-06",15.5343,15.9373,15.5343,15.8714,9800.0],["2008-05-07",15.8567,16.2377,14.9628,15.1313,23500.0],["2008-05-08",15.3877,15.6076,15.3218,15.3877,13200.0],["2008-05-09",15.3877,16.0912,15.08,15.3291,32100.0],["2008-05-12",15.3511,15.9373,15.1313,15.9227,28300.0],["2008-05-13",15.8787,15.8933,15.461,15.6002,14900.0],["2008-05-14",16.0033,16.0326,15.864,15.8714,5200.0],["2008-05-15",15.842,15.842,15.4757,15.7468,15000.0],["2008-05-16",15.9153,15.9153,15.102,15.3951,20200.0],["2008-05-19",15.3584,15.8201,15.102,15.2705,18800.0],["2008-05-20",15.1679,15.3878,14.6623,14.8016,20700.0],["2008-05-21",14.721,14.9774,14.5085,14.6623,26300.0],["2008-05-22",14.7722,14.9261,13.1968,14.0761,90100.0],["2008-05-23",14.1787,14.4498,14.1054,14.1054,17000.0],["2008-05-27",14.1494,14.7942,14.1494,14.655,22100.0],["2008-05-28",14.8309,14.9481,14.3546,14.8528,11000.0],["2008-05-29",14.9481,15.7468,14.7576,15.549,25300.0],["2008-05-30",15.5416,15.5416,14.677,14.6916,8500.0],["2008-06-02",14.6184,15.2778,14.1054,14.208,27400.0],["2008-06-03",14.2373,14.5231,14.186,14.3985,20300.0],["2008-06-04",14.3106,14.9334,14.1347,14.9334,45400.0],["2008-06-05",14.9115,16.1205,14.3106,16.1205,21100.0],["2008-06-06",15.952,15.952,14.8162,14.9408,25800.0],["2008-06-09",15.0434,15.124,14.4938,14.8162,23700.0],["2008-06-10",14.677,15.3145,14.2666,15.1972,6300.0],["2008-06-11",15.124,15.1606,14.3472,14.4059,6200.0],["2008-06-12",14.6652,15.1355,14.6652,15.0987,2000.0],["2008-06-13",15.2751,15.3853,14.9003,15.1575,10900.0],["2008-06-16",15.1281,15.3559,14.9444,15.0546,19000.0],["2008-06-17",14.9371,15.062,14.1142,14.4375,24500.0],["2008-06-18",14.3493,14.5109,14.1068,14.2905,13900.0],["2008-06-19",14.2832,14.6211,14.2317,14.6211,14600.0],["2008-06-20",14.5624,14.7754,14.1509,14.3934,39800.0],["2008-06-23",14.3934,14.3934,13.7542,13.7542,6300.0],["2008-06-24",13.6219,14.2758,13.2986,13.9966,14400.0],["2008-06-25",14.1068,14.4742,14.1068,14.4301,8500.0],["2008-06-26",14.004,14.0334,13.2692,13.666,21000.0],["2008-06-27",13.5117,15.1648,13.2398,14.6726,417000.0],["2008-06-30",14.6358,14.7975,13.2986,13.8497,35100.0],["2008-07-01",13.6807,13.8938,13.2325,13.5411,30400.0],["2008-07-02",13.4823,13.9599,12.9753,13.0415,43300.0],["2008-07-03",12.8064,13.6513,12.7108,13.0856,23300.0],["2008-07-07",13.2178,13.2178,11.572,11.7189,24800.0],["2008-07-08",12.3067,13.9599,11.7924,13.9378,45200.0],["2008-07-09",13.3427,13.8864,12.461,13.1811,26200.0],["2008-07-10",13.0341,13.8497,13.0341,13.5117,17000.0],["2008-07-11",13.2251,14.0921,13.2251,13.6146,20700.0],["2008-07-14",13.7542,13.7542,13.2619,13.2619,23100.0],["2008-07-15",12.99,13.5852,12.777,12.8504,20000.0],["2008-07-16",13.0341,13.2398,12.7255,13.2178,18300.0],["2008-07-17",13.5925,14.5844,12.6741,13.7027,23600.0],["2008-07-18",13.2986,13.9452,12.8945,13.1076,18300.0],["2008-07-21",13.5925,13.5925,13.1443,13.2986,22200.0],["2008-07-22",13.2031,14.2758,12.8651,13.8644,30800.0],["2008-07-23",13.8717,14.4154,13.8717,13.9672,21200.0],["2008-07-24",14.0627,14.6946,13.7395,14.3934,23900.0],["2008-07-25",14.5844,14.9812,14.004,14.9812,10100.0],["2008-07-28",14.893,14.893,13.7468,13.8129,36300.0],["2008-07-29",13.5999,14.6946,13.5999,14.3713,27300.0],["2008-07-30",14.6579,14.9665,14.4742,14.9224,11700.0],["2008-07-31",14.6579,15.4293,14.6579,15.422,31900.0],["2008-08-01",14.9591,15.422,13.5999,13.7615,31300.0],["2008-08-04",13.7689,13.7689,12.5051,12.8431,46100.0],["2008-08-05",13.1002,13.2325,12.6741,13.0268,27800.0],["2008-08-06",12.9386,13.1664,12.4904,12.99,32300.0],["2008-08-07",12.9313,13.6586,12.799,13.2472,16000.0],["2008-08-08",13.2031,14.0554,13.2031,14.0554,19000.0],["2008-08-11",14.0848,15.3559,14.0848,14.9812,30100.0],["2008-08-12",14.8563,15.2457,14.3566,14.9077,25500.0],["2008-08-13",14.7901,14.9738,14.5624,14.6211,76500.0],["2008-08-14",14.4962,14.6799,14.0113,14.5403,16000.0],["2008-08-15",15.0399,15.062,14.3346,14.4521,33200.0],["2008-08-18",14.4595,14.724,14.4522,14.6138,7200.0],["2008-08-19",14.2832,14.4889,14.1436,14.173,12100.0],["2008-08-20",14.217,14.3272,13.8497,13.8497,11100.0],["2008-08-21",13.7174,14.1215,13.7174,13.9378,4700.0],["2008-08-22",13.8423,14.1068,13.8276,14.0334,12200.0],["2008-08-25",13.9232,13.9232,13.0929,13.0929,10400.0],["2008-08-26",13.1149,13.6954,13.1149,13.6954,12700.0],["2008-08-27",13.6586,13.9525,13.2986,13.8938,11600.0],["2008-08-28",13.5043,13.9599,13.4382,13.9599,12100.0],["2008-08-29",13.8203,13.9599,13.5558,13.7835,12200.0],["2008-09-02",13.6072,13.7248,13.5411,13.7248,14000.0],["2008-09-03",13.6807,13.9599,13.6733,13.9305,19400.0],["2008-09-04",13.7101,13.9599,13.7101,13.857,16200.0],["2008-09-05",13.6733,14.1436,13.3207,14.0187,13500.0],["2008-09-08",14.3199,14.6946,13.8129,14.6873,28800.0],["2008-09-09",14.6946,14.6946,14.217,14.217,13100.0],["2008-09-10",14.3199,14.4595,13.8129,14.4375,35100.0],["2008-09-11",14.005,14.4765,13.342,14.4544,18700.0],["2008-09-12",14.4691,14.4765,13.9461,14.4323,5400.0],["2008-09-15",14.2923,14.4765,13.4819,13.4819,20400.0],["2008-09-16",13.0031,14.5502,12.8778,14.5502,28400.0],["2008-09-17",14.5944,14.6975,13.6293,13.7987,5800.0],["2008-09-18",14.1966,16.9445,13.6514,16.9445,92500.0],["2008-09-19",17.6812,17.6812,14.9554,16.974,183100.0],["2008-09-22",15.4932,16.5393,14.8301,15.4858,20200.0],["2008-09-23",15.1027,16.7603,15.1027,15.8026,24200.0],["2008-09-24",15.8026,16.5467,15.3458,15.8321,8900.0],["2008-09-25",15.8173,16.9003,15.4784,16.7382,15200.0],["2008-09-26",16.1562,16.9371,15.9941,16.5246,30600.0],["2008-09-29",15.972,16.9077,15.1027,15.7142,28800.0],["2008-09-30",16.6277,16.9371,14.8522,16.6204,27400.0],["2008-10-01",16.5761,16.7603,15.611,16.3625,13900.0],["2008-10-02",16.6793,16.7603,15.7805,16.5688,10200.0],["2008-10-03",16.5025,16.7603,15.6184,15.6184,9300.0],["2008-10-06",15.1469,16.753,14.0418,14.948,30000.0],["2008-10-07",14.9333,16.0015,13.2978,13.644,21100.0],["2008-10-08",13.6293,15.4711,12.2148,12.5389,42200.0],["2008-10-09",12.8631,13.2167,11.3897,11.3897,44000.0],["2008-10-10",11.1539,11.7875,10.6971,11.4781,96300.0],["2008-10-13",12.4653,12.7305,11.677,12.34,31600.0],["2008-10-14",13.0031,13.1357,12.1043,12.2148,43200.0],["2008-10-15",12.1558,12.841,10.9329,11.2865,38100.0],["2008-10-16",11.3455,12.1853,11.3381,11.7138,39600.0],["2008-10-17",11.235,11.4854,10.7561,11.235,45800.0],["2008-10-20",11.2423,11.4191,11.2349,11.4191,12200.0],["2008-10-21",11.1686,11.8906,11.0508,11.0508,26800.0],["2008-10-22",10.7266,11.8391,10.7266,11.0287,17400.0],["2008-10-23",11.1907,11.5075,9.511,10.6456,20600.0],["2008-10-24",9.7689,11.1244,9.7689,10.7929,17600.0],["2008-10-27",11.3823,12.5168,9.8057,10.1299,17700.0],["2008-10-28",10.4835,12.34,10.0562,12.34,25100.0],["2008-10-29",12.2516,12.6126,10.8813,12.0085,20800.0],["2008-10-30",12.34,13.2609,11.4928,12.8852,10000.0],["2008-10-31",12.3032,13.6661,12.2737,13.6661,35500.0],["2008-11-03",13.5482,13.8061,12.7526,13.5482,13500.0],["2008-11-04",13.5556,13.9976,13.4525,13.9976,20700.0],["2008-11-05",13.6956,14.1745,12.8999,13.1651,19800.0],["2008-11-06",12.9957,13.4304,12.4358,12.5758,4200.0],["2008-11-07",12.701,13.4819,12.4358,13.3346,11800.0],["2008-11-10",13.5261,13.7029,12.2295,12.399,8400.0],["2008-11-11",12.2148,13.1946,11.9054,12.9294,14800.0],["2008-11-12",12.5979,12.5979,11.7875,11.7875,11900.0],["2008-11-13",11.9422,12.8484,11.095,11.9127,37700.0],["2008-11-14",11.6991,12.3548,10.9403,10.9403,6800.0],["2008-11-17",10.8666,11.9348,10.6898,10.8666,8400.0],["2008-11-18",11.1981,11.1981,10.4982,10.513,13900.0],["2008-11-19",10.4982,11.176,9.4374,9.5847,32600.0],["2008-11-20",9.5773,10.1962,9.2532,9.2826,26600.0],["2008-11-21",9.3563,10.3877,9.0616,10.3877,28000.0],["2008-11-24",10.2404,10.9697,9.2384,10.2551,17900.0],["2008-11-25",9.8941,10.4982,9.4521,10.4982,15800.0],["2008-11-26",10.093,11.0434,9.4595,11.0434,35300.0],["2008-11-28",10.8666,10.9992,10.3141,10.4982,5200.0],["2008-12-01",10.2698,10.2698,8.4649,8.4649,45300.0],["2008-12-02",8.7375,10.3141,8.7375,10.3141,11600.0],["2008-12-03",9.9457,10.3141,9.9457,10.0783,15600.0],["2008-12-04",10.2846,10.3067,9.6363,9.6363,14100.0],["2008-12-05",9.8794,10.4982,9.2458,10.4982,18800.0],["2008-12-08",10.4982,11.0508,10.2035,11.0508,40100.0],["2008-12-09",10.675,12.2663,9.9457,10.093,37900.0],["2008-12-10",10.2846,10.9771,9.8573,10.3067,7800.0],["2008-12-11",9.7762,10.955,9.5773,9.6436,16600.0],["2008-12-12",9.3932,10.6824,9.3932,10.6824,30900.0],["2008-12-15",10.7734,10.7734,9.4276,9.5089,15800.0],["2008-12-16",9.7973,10.7881,9.3832,10.7881,37500.0],["2008-12-17",10.5663,11.0765,9.7825,10.6551,33800.0],["2008-12-18",11.0691,11.0839,10.1818,10.485,27000.0],["2008-12-19",11.1135,11.4536,10.2779,10.692,68500.0],["2008-12-22",10.7734,11.1061,10.0044,11.1061,26300.0],["2008-12-23",11.1061,11.1061,10.1153,10.5441,35700.0],["2008-12-24",10.3963,10.5589,9.8047,10.0561,10300.0],["2008-12-26",10.1744,10.522,10.1079,10.2336,4100.0],["2008-12-29",10.2188,10.5072,9.6642,9.8417,23200.0],["2008-12-30",9.8565,10.6329,9.6125,10.6329,31700.0],["2008-12-31",10.6994,11.2688,10.1966,11.2688,33700.0],["2009-01-02",11.2762,11.2762,10.4776,10.9508,33100.0],["2009-01-05",10.9952,10.9952,10.1892,10.5885,29200.0],["2009-01-06",10.7586,11.1283,10.3371,10.7808,15100.0],["2009-01-07",10.5515,10.5737,10.0265,10.1375,13700.0],["2009-01-08",9.9304,10.4258,9.8713,10.0044,16000.0],["2009-01-09",9.8047,10.1596,9.4054,9.472,23500.0],["2009-01-12",9.4572,10.0931,8.9248,8.9248,15400.0],["2009-01-13",8.9322,9.191,8.91,8.9618,5300.0],["2009-01-14",8.91,9.2649,8.3111,8.6512,16900.0],["2009-01-15",8.6734,9.2502,8.3555,9.0431,20900.0],["2009-01-16",8.91,9.2428,8.91,9.228,18200.0],["2009-01-20",9.5459,9.5829,7.4238,7.446,26100.0],["2009-01-21",7.5569,8.7252,7.5569,8.6142,20200.0],["2009-01-22",8.3924,8.6438,7.6752,8.0079,15500.0],["2009-01-23",7.6234,8.2889,7.6234,8.2371,14800.0],["2009-01-26",8.2297,8.9322,7.934,8.215,10900.0],["2009-01-27",7.9118,8.2445,7.7417,8.2445,8000.0],["2009-01-28",8.2371,8.7326,7.971,8.629,17300.0],["2009-01-29",8.4738,8.4738,7.9266,8.2076,14500.0],["2009-01-30",8.2963,8.3481,7.7048,7.7639,8100.0],["2009-02-02",8.1336,8.6808,7.7713,8.6808,15200.0],["2009-02-03",8.7473,9.0283,8.3111,9.0061,27600.0],["2009-02-04",8.9766,9.2058,8.2889,8.629,10300.0],["2009-02-05",8.5699,9.4202,8.5181,9.0875,23700.0],["2009-02-06",9.3093,9.3537,8.9396,9.3537,16900.0],["2009-02-09",9.3832,9.4572,8.947,9.3685,9100.0],["2009-02-10",9.2502,9.4424,8.6069,8.6069,20000.0],["2009-02-11",8.6142,9.0505,8.5995,8.6882,7000.0],["2009-02-12",8.5329,8.91,7.7122,8.1928,27300.0],["2009-02-13",8.3259,8.8509,8.1928,8.7326,24300.0],["2009-02-17",8.3185,8.7547,8.0301,8.0745,22700.0],["2009-02-18",8.2224,8.4368,7.9488,7.9488,16700.0],["2009-02-19",8.1188,8.422,7.7343,7.7861,20400.0],["2009-02-20",7.7196,8.3037,7.616,8.0671,35300.0],["2009-02-23",8.1336,8.1336,7.3203,7.4755,29700.0],["2009-02-24",7.5938,8.3037,7.3129,8.2889,40700.0],["2009-02-25",8.2297,8.3628,7.6974,8.0523,24300.0],["2009-02-26",8.1188,8.2076,7.409,7.409,19500.0],["2009-02-27",7.2833,7.6086,6.7805,6.7879,50800.0],["2009-03-02",6.7805,7.3646,6.6992,6.6992,31500.0],["2009-03-03",6.8322,7.1798,6.7139,6.7139,26000.0],["2009-03-04",6.8396,6.8396,6.3664,6.8027,34900.0],["2009-03-05",6.7361,6.8027,6.2407,6.2407,39200.0],["2009-03-06",6.3147,6.5069,5.7157,6.4182,27100.0],["2009-03-09",6.3147,6.5217,5.5604,5.5604,21300.0],["2009-03-10",5.8414,6.6326,5.5013,6.2481,33200.0],["2009-03-11",6.433,6.5143,5.8045,5.9523,26300.0],["2009-03-12",5.8932,7.0763,5.59,7.0689,40100.0],["2009-03-13",7.1231,7.8072,6.6844,7.547,18400.0],["2009-03-16",7.7998,7.7998,7.1901,7.4206,13000.0],["2009-03-17",7.4503,8.0451,7.2718,7.9931,38300.0],["2009-03-18",7.9708,8.3574,7.6139,8.3574,15900.0],["2009-03-19",7.4949,8.2087,7.4875,7.9187,32200.0],["2009-03-20",7.4949,8.0228,7.3165,7.3313,37800.0],["2009-03-23",7.6213,8.5507,7.6213,8.5507,37500.0],["2009-03-24",8.4095,8.7069,7.599,7.6585,27400.0],["2009-03-25",7.7254,8.3648,7.4429,8.0897,26500.0],["2009-03-26",8.2236,8.5061,8.0526,8.4392,27200.0],["2009-03-27",8.2161,8.3574,7.8295,7.9856,20800.0],["2009-03-30",7.7254,8.179,7.4949,7.6957,15100.0],["2009-03-31",7.8444,7.8444,7.257,7.257,16500.0],["2009-04-01",7.257,8.0005,7.257,7.7031,12200.0],["2009-04-02",7.9113,8.2533,7.8146,8.179,28900.0],["2009-04-03",8.3277,8.521,8.2459,8.521,9000.0],["2009-04-06",8.35,8.35,7.599,7.7105,16500.0],["2009-04-07",7.5916,7.6213,7.2049,7.2049,18000.0],["2009-04-08",7.257,7.3536,7.0116,7.1454,22500.0],["2009-04-09",7.3313,8.4764,7.3239,8.231,23500.0],["2009-04-13",8.06,8.2236,7.8146,8.2236,13000.0],["2009-04-14",8.0303,8.1046,7.3908,7.6436,20500.0],["2009-04-15",7.599,7.8816,7.599,7.8592,7200.0],["2009-04-16",8.1641,8.2013,7.9931,8.1121,16100.0],["2009-04-17",8.1195,8.1269,7.8592,8.1195,14400.0],["2009-04-20",7.8816,8.0005,7.0785,7.1901,27800.0],["2009-04-21",7.1901,7.7105,7.0265,7.6213,14900.0],["2009-04-22",7.4429,7.6287,7.3313,7.3759,28200.0],["2009-04-23",7.4057,7.4057,7.0934,7.0934,20800.0],["2009-04-24",7.0785,7.5841,7.0339,7.4057,16600.0],["2009-04-27",7.2347,7.4057,6.4837,6.4911,30500.0],["2009-04-28",6.4242,7.6287,6.3127,7.1529,23500.0],["2009-04-29",7.257,7.5321,6.5506,7.4354,26200.0],["2009-04-30",7.4949,7.5916,7.1975,7.3239,20600.0],["2009-05-01",7.2793,7.2793,6.6621,6.6621,22800.0],["2009-05-04",6.7216,7.4429,6.7216,7.1008,17200.0],["2009-05-05",7.0637,7.5023,6.6993,6.8183,29000.0],["2009-05-06",6.5432,7.4429,6.5432,6.8183,31300.0],["2009-05-07",6.9744,6.9744,6.2829,6.3722,37700.0],["2009-05-08",6.4688,7.428,6.4688,7.2942,46500.0],["2009-05-11",6.9075,7.1454,6.6398,6.6398,15100.0],["2009-05-12",6.6919,7.1975,6.6547,6.6621,25300.0],["2009-05-13",6.6547,6.9298,6.4986,6.4986,30700.0],["2009-05-14",6.5655,6.9149,6.5655,6.7662,12000.0],["2009-05-15",6.8703,6.8703,6.3127,6.3201,31200.0],["2009-05-18",6.4539,7.0711,6.4539,7.0637,18200.0],["2009-05-19",6.9596,6.967,6.625,6.8629,23500.0],["2009-05-20",6.9596,6.9596,6.3722,6.4539,28800.0],["2009-05-21",6.3573,6.7662,6.1937,6.3796,22400.0],["2009-05-22",6.4168,6.6101,6.2458,6.2532,9200.0],["2009-05-26",6.2235,6.7291,6.2235,6.6919,30000.0],["2009-05-27",6.6473,7.0488,6.3201,6.3499,10100.0],["2009-05-28",6.1714,6.4837,5.7996,6.0599,39500.0],["2009-05-29",6.1045,6.1788,5.7625,5.8591,26900.0],["2009-06-01",6.0004,6.6621,6.0004,6.6547,31200.0],["2009-06-02",6.6919,7.2495,6.4168,7.2272,39600.0],["2009-06-03",7.1603,7.2124,6.5729,7.1678,19100.0],["2009-06-04",7.1603,7.2347,6.3573,6.8555,34300.0],["2009-06-05",6.9298,7.0116,6.6398,6.677,4800.0],["2009-06-08",6.6993,6.796,6.4614,6.677,25000.0],["2009-06-09",6.6696,6.8629,6.506,6.796,5800.0],["2009-06-10",6.8629,6.8629,6.4837,6.5878,13300.0],["2009-06-11",6.6324,6.8629,6.5357,6.6398,7300.0],["2009-06-12",6.5822,6.7169,6.4326,6.6122,13600.0],["2009-06-15",6.4177,6.5897,6.4177,6.4775,9700.0],["2009-06-16",6.5972,6.5972,5.9988,6.0138,23300.0],["2009-06-17",6.0362,6.4102,6.0362,6.3653,17300.0],["2009-06-18",6.3653,6.8216,6.3653,6.8066,13000.0],["2009-06-19",6.7244,6.7992,6.3354,6.7992,53200.0],["2009-06-22",6.7094,6.7917,6.5074,6.6496,36700.0],["2009-06-23",6.7393,6.7393,6.4775,6.5523,13800.0],["2009-06-24",6.657,7.0983,6.3653,6.485,37600.0],["2009-06-25",6.4252,6.6645,6.2531,6.6645,14300.0],["2009-06-26",6.5972,6.9188,6.0661,6.7318,154200.0],["2009-06-29",6.6944,7.0235,6.3429,6.8964,27600.0],["2009-06-30",6.9114,7.2554,6.7468,6.7992,37500.0],["2009-07-01",6.9114,7.4349,6.9114,7.3601,34400.0],["2009-07-02",7.2031,7.4649,7.1956,7.3078,24000.0],["2009-07-06",7.2405,7.4275,7.1058,7.3078,10900.0],["2009-07-07",7.3003,7.3302,7.031,7.1058,13100.0],["2009-07-08",7.1731,7.3003,6.8889,7.0684,20500.0],["2009-07-09",7.1208,7.1208,6.7019,6.7019,9300.0],["2009-07-10",6.6645,7.0684,6.5748,7.0236,9400.0],["2009-07-13",7.046,7.1956,6.9188,7.031,16100.0],["2009-07-14",6.9488,7.1881,6.8814,7.0759,10800.0],["2009-07-15",7.2405,7.4798,7.0086,7.4798,25700.0],["2009-07-16",7.3975,7.6668,7.2704,7.6668,38100.0],["2009-07-17",7.6444,7.7491,7.6294,7.7416,30400.0],["2009-07-20",7.7491,7.7491,7.1657,7.4798,60400.0],["2009-07-21",7.5621,7.7566,7.2853,7.7192,71400.0],["2009-07-22",7.5845,7.7192,7.5023,7.5621,12100.0],["2009-07-23",7.5172,7.7566,7.1956,7.7416,47700.0],["2009-07-24",7.5771,7.8089,7.5322,7.8089,17600.0],["2009-07-27",7.8015,7.8688,7.7117,7.8613,14700.0],["2009-07-28",7.7566,8.2278,7.607,8.2278,35000.0],["2009-07-29",8.1156,8.2951,8.1156,8.2278,44500.0],["2009-07-30",8.2278,8.6018,7.9211,8.2876,21400.0],["2009-07-31",8.2128,8.2278,7.8389,8.0707,39600.0],["2009-08-03",8.0333,8.4896,7.8613,8.4896,22700.0],["2009-08-04",8.2203,8.9608,8.168,8.8935,26500.0],["2009-08-05",8.901,8.9758,8.2652,8.4148,18000.0],["2009-08-06",8.7364,8.9758,7.9062,8.0109,10800.0],["2009-08-07",8.1979,8.9085,8.1455,8.699,54600.0],["2009-08-10",8.5868,8.6766,8.2876,8.6093,11200.0],["2009-08-11",8.5195,8.5195,7.9511,8.168,11800.0],["2009-08-12",8.2054,8.6018,7.8538,8.512,28400.0],["2009-08-13",8.5569,8.5569,7.9436,8.3325,16100.0],["2009-08-14",8.34,8.34,7.951,8.0932,20300.0],["2009-08-17",8.0408,8.1156,7.779,7.966,15200.0],["2009-08-18",8.0109,8.3774,8.0109,8.355,14600.0],["2009-08-19",8.3325,8.5046,8.2054,8.3998,21900.0],["2009-08-20",8.3475,8.5644,8.3475,8.5195,15300.0],["2009-08-21",8.6093,9.0506,8.3475,8.886,64300.0],["2009-08-24",8.8935,9.1029,8.527,9.0431,27200.0],["2009-08-25",8.9833,9.1179,8.7888,8.9309,21300.0],["2009-08-26",9.0281,9.088,8.8561,9.0506,25600.0],["2009-08-27",8.8935,9.1628,8.7289,9.1553,20300.0],["2009-08-28",9.1553,9.1553,8.6317,8.7963,19800.0],["2009-08-31",8.6542,8.9384,8.2951,8.4148,35700.0],["2009-09-01",8.3176,8.9608,8.1904,8.1904,19500.0],["2009-09-02",8.1829,8.5644,8.1829,8.2278,16600.0],["2009-09-03",8.2951,8.2951,7.8912,8.2353,10800.0],["2009-09-04",8.2278,8.6018,8.0483,8.5494,27400.0],["2009-09-08",8.6093,8.6093,7.9884,8.1605,17200.0],["2009-09-09",8.1754,8.4597,8.1754,8.2727,11600.0],["2009-09-10",8.2577,8.4447,8.0034,8.2652,37600.0],["2009-09-11",8.2975,8.3727,8.1923,8.1998,4500.0],["2009-09-14",8.042,8.4103,8.042,8.4027,14800.0],["2009-09-15",8.4027,8.4328,7.9969,8.0044,16900.0],["2009-09-16",8.0194,8.3426,8.0194,8.2675,8900.0],["2009-09-17",8.1622,8.4027,8.1021,8.4027,18100.0],["2009-09-18",8.3802,8.3802,7.8466,8.0796,57900.0],["2009-09-21",7.9819,8.1697,7.7263,8.0495,9200.0],["2009-09-22",8.1171,8.1171,7.5084,7.5534,25400.0],["2009-09-23",7.591,7.7789,7.3956,7.4407,17700.0],["2009-09-24",7.561,7.6286,7.1777,7.1777,21300.0],["2009-09-25",7.1777,7.6512,7.1777,7.5234,21200.0],["2009-09-28",7.5084,7.5084,7.2228,7.4182,10200.0],["2009-09-29",7.4482,7.5084,7.2829,7.2979,7300.0],["2009-09-30",7.343,7.3806,6.9522,6.9522,23900.0],["2009-10-01",7.0123,7.0123,6.5689,6.7042,29800.0],["2009-10-02",6.5914,7.1025,6.5914,6.7492,21500.0],["2009-10-05",6.6365,6.9447,6.5689,6.614,16300.0],["2009-10-06",6.6891,6.9898,6.6891,6.9522,11200.0],["2009-10-07",6.6666,7.0649,6.5764,6.7042,23200.0],["2009-10-08",6.7493,6.9447,6.644,6.6816,12300.0],["2009-10-09",6.5839,6.7868,6.5388,6.6741,16600.0],["2009-10-12",6.7868,7.0724,6.6816,6.7267,16200.0],["2009-10-13",6.6966,6.7643,6.5313,6.5388,17100.0],["2009-10-14",6.6891,7.0649,6.5764,6.8921,14300.0],["2009-10-15",6.8319,6.8319,6.3284,6.4636,20300.0],["2009-10-16",6.4261,6.5313,6.0503,6.1179,46700.0],["2009-10-19",6.1705,6.3133,6.1179,6.1555,14500.0],["2009-10-20",6.3735,6.381,6.1254,6.1254,14900.0],["2009-10-21",6.1931,6.5313,6.0127,6.1405,108900.0],["2009-10-22",6.163,6.4186,6.0954,6.3509,31500.0],["2009-10-23",6.1931,6.5238,6.1179,6.1179,18500.0],["2009-10-26",6.2382,6.6666,6.1405,6.148,36800.0],["2009-10-27",6.2757,6.6515,6.2307,6.4712,42700.0],["2009-10-28",6.4336,6.6966,6.4336,6.5313,19700.0],["2009-10-29",6.6365,6.6966,6.4636,6.5614,29500.0],["2009-10-30",6.4636,6.6666,6.2758,6.411,72600.0],["2009-11-02",6.4561,6.614,6.178,6.5313,24000.0],["2009-11-03",6.4636,6.4636,6.163,6.3133,21600.0],["2009-11-04",6.3434,6.3885,6.0127,6.0127,26700.0],["2009-11-05",6.5388,6.5388,6.2833,6.4486,34200.0],["2009-11-06",6.3509,6.4561,6.2156,6.3284,10800.0],["2009-11-09",6.3885,6.4336,5.9225,6.0202,55800.0],["2009-11-10",6.0202,6.2081,5.5993,5.9075,36500.0],["2009-11-11",6.0052,6.148,5.9375,6.0052,19000.0],["2009-11-12",6.0954,6.2081,5.7797,5.7872,30400.0],["2009-11-13",5.8022,5.8624,5.4565,5.6369,31600.0],["2009-11-16",5.7346,6.381,5.7346,6.0352,30800.0],["2009-11-17",5.9751,6.3659,5.9451,6.3208,22800.0],["2009-11-18",6.3058,6.3885,5.8624,6.2833,18200.0],["2009-11-19",6.2156,6.2231,5.8699,5.9451,32400.0],["2009-11-20",5.8699,6.2607,5.7872,6.0127,25900.0],["2009-11-23",6.148,6.3058,6.0127,6.1029,17200.0],["2009-11-24",6.1254,6.2156,5.8323,6.0803,19200.0],["2009-11-25",6.1329,6.2081,5.9526,5.9526,4600.0],["2009-11-27",5.7872,6.0202,5.6444,5.6444,15200.0],["2009-11-30",5.6594,5.93,5.449,5.7647,27000.0],["2009-12-01",5.8549,5.9751,5.6519,5.8849,13400.0],["2009-12-02",5.9977,6.2156,5.8473,5.93,10300.0],["2009-12-03",5.9451,5.9526,5.7872,5.8023,12700.0],["2009-12-04",5.9676,6.0202,5.2611,5.9075,20900.0],["2009-12-07",5.9451,5.9601,5.7045,5.8699,11800.0],["2009-12-08",6.178,6.178,5.7121,5.7196,11800.0],["2009-12-09",5.7421,5.8248,5.6369,5.7647,15300.0],["2009-12-10",5.7872,5.7872,5.6294,5.6519,24200.0],["2009-12-11",5.682,5.7572,5.5693,5.7045,8900.0],["2009-12-14",5.7647,6.0127,5.7496,5.8924,15800.0],["2009-12-15",5.9098,6.0158,5.7963,5.7963,24700.0],["2009-12-16",5.8796,6.0461,5.6374,5.6677,21200.0],["2009-12-17",5.6299,5.9325,5.6299,5.7509,25400.0],["2009-12-18",5.819,5.9325,5.4558,5.5239,92600.0],["2009-12-21",5.5618,5.8796,5.5618,5.8417,25100.0],["2009-12-22",5.6753,5.7358,5.4634,5.4861,46400.0],["2009-12-23",5.4861,5.6601,5.471,5.5769,66600.0],["2009-12-24",5.592,5.6147,5.471,5.5391,11400.0],["2009-12-28",5.4861,5.6677,5.4861,5.6374,23800.0],["2009-12-29",5.6753,5.6753,5.5618,5.6147,16300.0],["2009-12-30",5.5996,5.6753,5.5693,5.6753,28700.0],["2009-12-31",5.6904,5.9779,5.6904,5.8342,49400.0],["2010-01-04",5.9477,6.0536,5.8644,6.0536,27700.0],["2010-01-05",6.0234,6.0234,5.6828,5.7661,24300.0],["2010-01-06",5.7585,5.8569,5.698,5.7888,29500.0],["2010-01-07",5.7963,5.9628,5.7963,5.8417,13500.0],["2010-01-08",5.8266,5.9855,5.8266,5.9855,17300.0],["2010-01-11",6.0234,6.1823,5.8796,6.1217,41800.0],["2010-01-12",6.0309,6.1974,5.9931,6.0915,21100.0],["2010-01-13",6.0915,6.1293,5.9779,6.0536,13100.0],["2010-01-14",6.0385,7.0222,5.9098,6.9768,157000.0],["2010-01-15",7.0222,7.0222,6.6211,6.9844,67400.0],["2010-01-19",6.9995,7.3703,6.8255,7.3551,38100.0],["2010-01-20",7.3022,7.3022,6.8784,7.0298,17300.0],["2010-01-21",7.0676,7.2643,6.9692,7.0449,56800.0],["2010-01-22",7.0752,7.2189,6.9314,6.9995,21200.0],["2010-01-25",7.0752,7.0752,6.8406,6.9314,33600.0],["2010-01-26",6.9163,7.06,6.6287,6.6287,61000.0],["2010-01-27",6.659,6.9011,6.659,6.8103,44800.0],["2010-01-28",6.833,6.9844,6.7725,6.8936,26300.0],["2010-01-29",6.9238,7.0676,6.8103,7.0676,39200.0],["2010-02-01",7.0752,7.1054,6.8103,7.0449,27400.0],["2010-02-02",7.0979,7.0979,6.8633,6.8936,26400.0],["2010-02-03",6.8557,6.8709,6.6968,6.8103,43100.0],["2010-02-04",6.7574,6.9541,6.379,6.5909,45700.0],["2010-02-05",6.5984,6.6741,6.4471,6.5909,14500.0],["2010-02-08",6.5833,6.5833,6.3639,6.3639,15700.0],["2010-02-09",6.5001,6.6438,6.3412,6.5379,14600.0],["2010-02-10",6.4849,6.4849,6.3109,6.4622,14100.0],["2010-02-11",6.432,6.4395,6.3639,6.4244,9500.0],["2010-02-12",6.3563,6.4698,6.2806,6.326,16700.0],["2010-02-16",6.3941,6.7271,6.0536,6.6968,38900.0],["2010-02-17",6.7422,6.9768,6.4547,6.886,20300.0],["2010-02-18",6.8557,6.9465,6.8179,6.9087,14400.0],["2010-02-19",6.9011,6.9995,6.8709,6.9541,21000.0],["2010-02-22",6.9541,6.9995,6.9238,6.9995,10600.0],["2010-02-23",6.9844,7.113,6.7801,7.0676,26200.0],["2010-02-24",7.0373,7.0676,6.8633,6.9844,11100.0],["2010-02-25",6.8633,6.8633,6.5228,6.7271,17100.0],["2010-02-26",6.7498,6.9087,6.4849,6.4849,33700.0],["2010-03-01",6.6363,6.8482,6.5303,6.8179,13900.0],["2010-03-02",6.8103,7.1054,6.7725,7.06,22300.0],["2010-03-03",6.9844,7.06,6.8557,7.0449,14500.0],["2010-03-04",7.0373,7.0373,6.9617,6.9768,7400.0],["2010-03-05",7.0071,7.0373,6.9465,6.9692,33000.0],["2010-03-08",6.9314,6.9692,6.7422,6.9163,13900.0],["2010-03-09",6.8936,6.9995,6.7725,6.886,33600.0],["2010-03-10",6.8709,7.113,6.8709,7.113,58100.0],["2010-03-11",7.0696,7.1609,7.0011,7.1609,10900.0],["2010-03-12",7.1686,7.1762,7.0544,7.062,8400.0],["2010-03-15",7.062,7.1914,7.0087,7.1305,16200.0],["2010-03-16",7.1457,7.5871,7.1457,7.511,27500.0],["2010-03-17",7.4958,7.9067,7.4958,7.8078,30200.0],["2010-03-18",7.8154,7.8154,7.6023,7.6632,30300.0],["2010-03-19",8.1731,8.2568,7.6404,8.1731,77500.0],["2010-03-22",8.097,8.3709,8.097,8.3557,40800.0],["2010-03-23",8.3709,8.3709,8.1426,8.3253,39800.0],["2010-03-24",8.3177,8.6601,8.2948,8.4622,43700.0],["2010-03-25",8.5155,9.345,8.5155,8.6525,56700.0],["2010-03-26",8.721,9.0482,8.5612,8.5992,31800.0],["2010-03-29",8.5916,8.7286,8.3938,8.6144,14300.0],["2010-03-30",8.6068,8.8351,8.3861,8.4699,21700.0],["2010-03-31",8.3938,8.6677,8.1502,8.4166,52700.0],["2010-04-01",8.4622,9.0406,8.4622,8.5612,16700.0],["2010-04-05",8.6297,8.9721,8.5003,8.6677,13200.0],["2010-04-06",8.6297,8.6449,8.3861,8.5383,21200.0],["2010-04-07",8.5003,8.6068,8.2416,8.3177,16800.0],["2010-04-08",8.3024,8.4546,8.2796,8.31,14900.0],["2010-04-09",8.3177,8.721,8.2796,8.3709,65400.0],["2010-04-12",8.3481,8.4775,8.2872,8.3329,12600.0],["2010-04-13",8.3709,8.4166,8.1578,8.2111,8000.0],["2010-04-14",8.272,8.4014,8.1502,8.3709,16100.0],["2010-04-15",8.2644,8.5155,8.2644,8.4242,12200.0],["2010-04-16",8.4242,8.4242,8.2568,8.3709,23400.0],["2010-04-19",8.3329,8.4851,8.3329,8.3785,29900.0],["2010-04-20",8.409,8.409,8.2339,8.2948,19300.0],["2010-04-21",8.5003,8.5003,8.2263,8.3253,20100.0],["2010-04-22",8.2263,8.3557,8.1731,8.2263,13700.0],["2010-04-23",8.1655,8.2568,8.0894,8.135,29000.0],["2010-04-26",8.1426,8.2644,8.0361,8.1502,34800.0],["2010-04-27",8.0741,8.2416,7.8306,7.9676,48900.0],["2010-04-28",8.0513,8.135,7.9143,8.0894,5400.0],["2010-04-29",8.0894,8.3253,7.9524,8.2796,15100.0],["2010-04-30",8.2568,8.2568,7.998,7.998,27800.0],["2010-05-03",8.0285,8.3329,8.0133,8.31,24600.0],["2010-05-04",8.1655,8.3405,8.0285,8.2416,45800.0],["2010-05-05",8.2263,8.3785,8.0741,8.1502,31400.0],["2010-05-06",8.1046,8.2111,7.8002,7.8154,23500.0],["2010-05-07",7.8306,7.9904,7.511,7.6175,27600.0],["2010-05-10",7.7621,7.9752,7.6404,7.8002,35800.0],["2010-05-11",7.7241,8.6601,7.7241,8.4242,32500.0],["2010-05-12",8.3861,8.7286,8.2187,8.6905,35300.0],["2010-05-13",8.6297,8.6601,8.3785,8.4927,12500.0],["2010-05-14",8.2948,8.3633,8.1502,8.272,17000.0],["2010-05-17",8.3329,8.4699,8.1807,8.3481,10100.0],["2010-05-18",8.4775,8.4775,8.0361,8.0437,11300.0],["2010-05-19",8.0361,8.0361,7.823,7.8534,15000.0],["2010-05-20",7.8458,7.8458,7.1381,7.1914,35600.0],["2010-05-21",7.1686,7.4806,7.0696,7.2675,50000.0],["2010-05-24",7.2751,7.7393,7.0544,7.1762,20300.0],["2010-05-25",7.0544,7.3892,7.0468,7.1229,24300.0],["2010-05-26",7.2979,7.7697,7.2979,7.4501,23300.0],["2010-05-27",7.6328,7.8763,7.4273,7.8611,25700.0],["2010-05-28",7.8078,7.8991,7.5719,7.6556,13800.0],["2010-06-01",7.5567,7.686,7.1077,7.1077,34600.0],["2010-06-02",7.0925,7.6099,7.0392,7.6023,19000.0],["2010-06-03",7.5491,7.7697,7.336,7.5643,21900.0],["2010-06-04",7.3588,7.6632,7.1229,7.3207,61400.0],["2010-06-07",7.4958,7.7545,7.0011,7.0772,94100.0],["2010-06-08",7.1305,7.2294,6.8337,7.024,19700.0],["2010-06-09",7.1229,7.1762,6.8565,6.9403,27800.0],["2010-06-10",7.0696,7.1762,6.7424,7.1686,34600.0],["2010-06-11",7.0316,7.4349,6.9326,7.4121,44600.0],["2010-06-14",7.3991,7.7281,7.3302,7.3761,25300.0],["2010-06-15",7.4526,7.5597,7.269,7.4985,37100.0],["2010-06-16",7.5904,7.6057,7.445,7.4603,20700.0],["2010-06-17",7.5521,7.5904,7.2613,7.4756,14000.0],["2010-06-18",7.5904,7.9653,7.5444,7.7434,56400.0],["2010-06-21",7.8888,7.8888,7.3379,7.598,23900.0],["2010-06-22",7.6516,7.7587,7.1389,7.4679,31500.0],["2010-06-23",7.445,7.621,7.269,7.5368,28000.0],["2010-06-24",7.4603,7.774,7.4603,7.6975,48100.0],["2010-06-25",7.7587,8.1336,7.5827,8.126,616900.0],["2010-06-28",8.0724,8.3326,7.8429,8.2101,30700.0],["2010-06-29",8.0341,8.1719,7.6975,7.8199,31300.0],["2010-06-30",7.8429,7.8964,7.3455,7.3761,19400.0],["2010-07-01",7.4373,7.5368,7.1695,7.3991,30500.0],["2010-07-02",7.4832,7.7051,7.4832,7.5062,15600.0],["2010-07-06",7.5827,7.6669,7.0624,7.0624,29600.0],["2010-07-07",7.116,7.598,7.116,7.5368,53300.0],["2010-07-08",7.598,7.751,7.2384,7.422,44800.0],["2010-07-09",7.5138,7.5597,7.2919,7.4985,16000.0],["2010-07-12",7.5062,7.6745,7.4373,7.4373,26900.0],["2010-07-13",7.5751,7.9194,7.4832,7.9117,45400.0],["2010-07-14",7.8964,7.9117,7.7281,7.8352,23600.0],["2010-07-15",7.8276,7.8505,7.2996,7.4832,34800.0],["2010-07-16",7.3991,7.5291,7.0853,7.1542,49800.0],["2010-07-19",7.2001,7.3685,7.0012,7.1389,56800.0],["2010-07-20",6.9247,7.3685,6.9247,7.2537,37600.0],["2010-07-21",7.4756,7.5521,6.9782,7.0318,38900.0],["2010-07-22",7.2307,7.3149,7.1542,7.2919,41700.0],["2010-07-23",7.3072,7.8888,7.2154,7.7969,48500.0],["2010-07-26",7.7587,8.0877,7.5444,8.0418,47400.0],["2010-07-27",8.103,8.3938,7.95,8.279,43000.0],["2010-07-28",8.2331,8.2331,7.7587,7.7816,24300.0],["2010-07-29",7.8352,7.8735,7.5597,7.6363,27800.0],["2010-07-30",7.5138,8.0877,7.4985,7.8352,19200.0],["2010-08-02",7.9423,7.9423,7.5674,7.8582,19400.0],["2010-08-03",7.7969,7.9194,7.6516,7.7357,29400.0],["2010-08-04",7.8046,7.9653,7.7357,7.774,12500.0],["2010-08-05",7.7204,7.9041,7.6822,7.7663,16200.0],["2010-08-06",7.621,7.7587,7.5062,7.575,12000.0],["2010-08-09",7.6286,7.8429,7.5521,7.8276,28800.0],["2010-08-10",7.6975,7.6975,7.3608,7.4832,33500.0],["2010-08-11",7.3149,7.5444,6.9706,7.0088,52300.0],["2010-08-12",6.917,7.0394,6.8788,6.8941,29600.0],["2010-08-13",6.8635,7.2078,6.8252,6.8405,32500.0],["2010-08-16",6.8099,7.0318,6.8099,6.8711,38900.0],["2010-08-17",6.9782,7.1007,6.8864,7.07,23500.0],["2010-08-18",7.0394,7.0853,6.9247,6.9629,21700.0],["2010-08-19",6.9553,7.0777,6.412,6.4273,79000.0],["2010-08-20",6.412,6.6875,6.3355,6.3967,55500.0],["2010-08-23",6.5803,6.5803,6.106,6.1213,38600.0],["2010-08-24",6.083,6.2284,6.083,6.0906,38300.0],["2010-08-25",6.1366,6.6263,6.1366,6.611,31800.0],["2010-08-26",6.6186,6.6263,6.3967,6.3967,8400.0],["2010-08-27",6.5038,6.7334,6.3202,6.7257,38200.0],["2010-08-30",6.6722,6.6798,6.2054,6.2054,54100.0],["2010-08-31",6.1978,6.3431,6.0983,6.1901,52200.0],["2010-09-01",6.3125,6.5115,6.1978,6.5115,38800.0],["2010-09-02",6.4885,6.6492,6.3355,6.5038,55200.0],["2010-09-03",6.4273,6.6722,6.3738,6.4885,23400.0],["2010-09-07",6.4426,6.4885,6.2131,6.2284,25300.0],["2010-09-08",6.2284,6.3891,6.1825,6.3585,12000.0],["2010-09-09",6.4273,6.4732,6.3049,6.3049,10500.0],["2010-09-10",6.3278,6.3355,6.1978,6.2819,15800.0],["2010-09-13",6.3921,6.5538,6.3459,6.4999,38800.0],["2010-09-14",6.5076,6.5076,6.3073,6.3382,21400.0],["2010-09-15",6.523,6.523,6.2919,6.4229,28700.0],["2010-09-16",6.4845,6.4845,6.3998,6.4075,10100.0],["2010-09-17",6.5153,6.5307,6.3305,6.369,45000.0],["2010-09-20",6.369,6.5307,6.3228,6.5307,32200.0],["2010-09-21",6.5153,6.6693,6.4922,6.5846,37400.0],["2010-09-22",6.5384,6.7078,6.5076,6.5692,11400.0],["2010-09-23",6.5153,6.6385,6.4537,6.4537,14100.0],["2010-09-24",6.5384,6.6693,6.4229,6.6308,35900.0],["2010-09-27",6.6539,6.6693,6.4383,6.4537,7300.0],["2010-09-28",6.4768,6.7463,6.3305,6.7309,21900.0],["2010-09-29",6.7001,6.9697,6.7001,6.9543,35800.0],["2010-09-30",6.9928,7.3393,6.9928,7.1622,27800.0],["2010-10-01",7.1622,7.1622,6.8002,6.9697,12900.0],["2010-10-04",7.1006,7.1006,6.7848,6.8233,33400.0],["2010-10-05",6.9312,7.1006,6.8695,7.0852,33900.0],["2010-10-06",7.0852,7.0929,6.9158,7.0621,25000.0],["2010-10-07",7.1391,7.1391,6.9389,7.0467,17500.0],["2010-10-08",7.0313,7.1545,6.8772,7.116,21200.0],["2010-10-11",7.1545,7.1545,6.8618,6.9697,15600.0],["2010-10-12",6.9235,6.9235,6.7232,6.8464,11800.0],["2010-10-13",6.8695,7.0775,6.677,6.9774,26500.0],["2010-10-14",6.9466,7.1237,6.7078,7.0775,22200.0],["2010-10-15",7.0082,7.0159,6.7771,6.9235,42100.0],["2010-10-18",6.962,7.1468,6.6385,7.0852,13400.0],["2010-10-19",6.9389,7.1391,6.8695,6.9774,32200.0],["2010-10-20",7.0467,7.1391,7.0159,7.116,13100.0],["2010-10-21",7.2007,7.2546,7.0621,7.1853,26600.0],["2010-10-22",7.2315,8.0401,7.2315,8.0324,47800.0],["2010-10-25",8.0324,8.2404,7.8784,8.0478,40700.0],["2010-10-26",7.9708,8.0863,7.9708,8.0401,27400.0],["2010-10-27",7.9554,7.9862,7.5704,7.6551,21000.0],["2010-10-28",7.7629,7.7629,7.3932,7.4548,24400.0],["2010-10-29",7.3855,7.7398,7.3855,7.6012,22100.0],["2010-11-01",7.6012,7.709,7.3778,7.3778,23100.0],["2010-11-02",7.5165,7.632,7.501,7.5935,47200.0],["2010-11-03",7.5781,7.632,7.3316,7.4702,43800.0],["2010-11-04",7.6474,8.0786,7.5318,8.0786,34800.0],["2010-11-05",8.0863,8.1403,7.6936,8.094,57000.0],["2010-11-08",8.0401,8.2943,7.8938,8.2712,26200.0],["2010-11-09",8.2635,8.3559,8.0786,8.2712,74400.0],["2010-11-10",8.3328,8.3559,8.0863,8.2789,29800.0],["2010-11-11",8.1788,8.456,8.1326,8.3713,28000.0],["2010-11-12",8.2558,8.3405,8.1634,8.1634,15900.0],["2010-11-15",8.1557,8.2404,8.1095,8.1711,26900.0],["2010-11-16",8.0863,8.3251,7.94,8.2789,48200.0],["2010-11-17",8.2712,8.3559,8.1018,8.2789,24100.0],["2010-11-18",8.3636,8.3636,7.9939,8.2173,20300.0],["2010-11-19",8.2404,8.2789,7.9785,8.2789,21400.0],["2010-11-22",8.2019,8.2019,7.786,8.0401,20900.0],["2010-11-23",7.9015,8.0016,7.863,7.8784,35300.0],["2010-11-24",7.9554,8.094,7.8784,8.094,34500.0],["2010-11-26",8.0401,8.0478,7.8861,7.9169,3300.0],["2010-11-29",7.8784,8.1557,7.7629,8.094,15300.0],["2010-11-30",8.0093,8.0093,7.6397,7.6782,17100.0],["2010-12-01",7.8784,8.017,7.7013,7.9554,22900.0],["2010-12-02",7.9785,7.9939,7.7783,7.9092,18500.0],["2010-12-03",7.8399,7.9554,7.6166,7.9015,41600.0],["2010-12-06",7.863,7.863,7.7167,7.8245,34700.0],["2010-12-07",7.8938,8.1403,7.7475,8.1249,45100.0],["2010-12-08",8.1634,8.2789,8.0401,8.225,43900.0],["2010-12-09",8.2789,8.3328,8.0401,8.3328,27700.0],["2010-12-10",8.3559,8.3559,8.0709,8.3328,40500.0],["2010-12-13",8.3328,8.3405,7.9631,8.2019,32300.0],["2010-12-14",8.2712,8.302,7.9554,8.1017,28300.0],["2010-12-15",8.1041,8.2744,7.8796,8.2744,44800.0],["2010-12-16",8.3053,8.4679,8.2744,8.4679,21400.0],["2010-12-17",8.4446,8.4679,8.1195,8.4679,58900.0],["2010-12-20",8.4756,8.4756,8.2434,8.3982,16400.0],["2010-12-21",8.4369,8.4756,8.4214,8.4756,15200.0],["2010-12-22",8.4369,8.4833,8.3595,8.4292,32300.0],["2010-12-23",8.4601,8.4601,8.3131,8.3672,8300.0],["2010-12-27",8.3285,8.4292,8.2434,8.4292,11300.0],["2010-12-28",8.3363,8.3363,8.166,8.2666,23900.0],["2010-12-29",8.3131,8.4369,8.2279,8.3595,10900.0],["2010-12-30",8.3208,8.3518,8.2357,8.2511,14500.0],["2010-12-31",8.2589,8.2589,8.0344,8.0963,12300.0],["2011-01-03",8.1737,8.4524,8.1737,8.4369,24500.0],["2011-01-04",8.4292,8.4292,8.1428,8.1505,18100.0],["2011-01-05",8.3285,8.6149,8.2511,8.584,33700.0],["2011-01-06",8.5917,8.5917,8.3518,8.5143,13100.0],["2011-01-07",8.5143,8.5143,8.4214,8.4911,20600.0],["2011-01-10",8.6691,8.7388,8.3982,8.6149,24700.0],["2011-01-11",8.6923,8.8007,8.5607,8.6459,33000.0],["2011-01-12",8.7543,9.3503,8.7543,9.3503,116400.0],["2011-01-13",9.358,9.358,9.1877,9.2883,30200.0],["2011-01-14",9.2883,9.2961,9.0252,9.2961,22300.0],["2011-01-18",9.2883,9.2961,9.1413,9.2961,26800.0],["2011-01-19",9.1722,9.2496,9.0252,9.0252,43300.0],["2011-01-20",9.0097,9.1026,8.8936,8.9013,28900.0],["2011-01-21",8.9942,9.2264,8.9168,8.94,52500.0],["2011-01-24",8.9091,9.0716,8.9091,9.0561,30800.0],["2011-01-25",9.2109,9.6521,9.1413,9.5825,107400.0],["2011-01-26",9.6444,10.4494,9.5902,10.4494,100100.0],["2011-01-27",10.341,10.3797,10.0237,10.2713,80100.0],["2011-01-28",10.2326,10.3565,9.8689,9.8998,65500.0],["2011-01-31",10.0082,10.2172,9.985,10.0469,107900.0],["2011-02-01",10.132,10.132,9.985,10.0624,60900.0],["2011-02-02",10.0237,10.1398,9.985,10.0159,31500.0],["2011-02-03",9.9772,10.0237,9.8611,9.9076,40300.0],["2011-02-04",9.9153,9.9153,9.6753,9.776,57700.0],["2011-02-07",9.8147,9.954,9.7837,9.8843,27800.0],["2011-02-08",9.8921,10.0314,9.7218,9.9772,33000.0],["2011-02-09",9.8379,9.923,9.6908,9.7682,29800.0],["2011-02-10",9.714,9.8224,9.4431,9.5979,82800.0],["2011-02-11",9.5438,9.7295,9.536,9.714,54700.0],["2011-02-14",9.745,9.776,9.5902,9.6986,30400.0],["2011-02-15",9.6289,9.8689,9.6289,9.8456,28400.0],["2011-02-16",9.9153,10.0004,9.6521,9.8921,17800.0],["2011-02-17",9.8921,10.1862,9.8921,10.1862,42700.0],["2011-02-18",10.1785,10.3333,10.0624,10.2559,32800.0],["2011-02-22",10.0778,10.2017,10.0004,10.0933,45900.0],["2011-02-23",10.163,10.2559,9.7528,10.1011,46300.0],["2011-02-24",10.1011,10.1398,10.0004,10.1165,33100.0],["2011-02-25",10.132,10.2636,10.0391,10.2636,27500.0],["2011-02-28",10.3487,10.3487,10.0237,10.2326,37400.0],["2011-03-01",10.2404,10.2404,9.8224,9.9153,27800.0],["2011-03-02",9.9463,10.0701,9.6831,9.7914,25100.0],["2011-03-03",9.9385,10.0237,9.8611,10.0237,25500.0],["2011-03-04",10.0237,10.0237,9.8766,9.9308,11300.0],["2011-03-07",9.985,10.0237,9.7295,9.7373,25500.0],["2011-03-08",9.7295,10.163,9.7295,10.163,25600.0],["2011-03-09",10.1552,10.2559,10.0082,10.0624,35300.0],["2011-03-10",9.9463,9.9772,9.6753,9.776,52200.0],["2011-03-11",9.755,9.9338,9.7239,9.8405,25700.0],["2011-03-14",9.7239,9.7472,9.5995,9.6773,18300.0],["2011-03-15",9.413,9.6539,9.413,9.5607,29100.0],["2011-03-16",9.5684,9.6073,9.2808,9.4596,48300.0],["2011-03-17",9.7317,9.755,9.2497,9.3663,49700.0],["2011-03-18",9.4518,9.4985,9.3197,9.3897,78100.0],["2011-03-21",9.5063,9.9959,9.4363,9.9959,39800.0],["2011-03-22",9.9882,10.0115,9.856,9.856,29400.0],["2011-03-23",9.8483,10.4623,9.7161,10.3535,55500.0],["2011-03-24",10.4545,10.6411,10.338,10.6255,43200.0],["2011-03-25",10.6411,10.781,10.4934,10.509,27700.0],["2011-03-28",10.5167,10.5167,10.2991,10.3224,30200.0],["2011-03-29",10.3535,10.6489,10.338,10.6255,15700.0],["2011-03-30",10.6566,10.8743,10.6566,10.8743,19800.0],["2011-03-31",10.8587,10.9598,10.8354,10.9365,50600.0],["2011-04-01",10.9676,11.0764,10.8276,11.022,33400.0],["2011-04-04",11.0764,11.1541,10.9831,11.0686,21800.0],["2011-04-05",11.0608,11.1386,10.9753,11.1075,5500.0],["2011-04-06",11.1541,11.4028,10.7966,11.364,22700.0],["2011-04-07",11.3562,11.465,11.2318,11.3407,15000.0],["2011-04-08",11.4417,11.4417,11.1774,11.1774,26500.0],["2011-04-11",11.2241,11.2241,10.7111,10.7888,18900.0],["2011-04-12",10.7344,10.8043,10.5634,10.5711,12800.0],["2011-04-13",10.6489,10.6489,10.1048,10.4701,35800.0],["2011-04-14",10.3457,10.509,10.2524,10.3146,17600.0],["2011-04-15",10.3224,10.509,10.2758,10.4779,33800.0],["2011-04-18",10.268,10.4312,10.1203,10.1592,37800.0],["2011-04-19",10.2291,10.5167,10.1747,10.3846,15000.0],["2011-04-20",10.6178,10.7421,10.4157,10.5556,22300.0],["2011-04-21",10.6411,10.7421,10.5711,10.7188,18400.0],["2011-04-25",10.6566,10.9442,10.6566,10.8432,21900.0],["2011-04-26",10.8432,11.0841,10.8121,11.0375,22800.0],["2011-04-27",11.0297,11.364,10.8898,11.0375,26000.0],["2011-04-28",11.2163,11.2707,10.8821,11.1541,13000.0],["2011-04-29",11.1541,11.6593,10.7499,11.5816,43000.0],["2011-05-02",11.6593,11.6593,10.7966,10.9131,34000.0],["2011-05-03",10.8976,10.9986,10.4623,10.7577,37000.0],["2011-05-04",10.7732,10.8821,10.3224,10.3224,19400.0],["2011-05-05",10.3146,10.3768,10.1514,10.2602,27400.0],["2011-05-06",10.4701,10.6644,10.3302,10.3457,17000.0],["2011-05-09",10.3535,10.3846,10.2602,10.338,8600.0],["2011-05-10",10.4157,10.5945,10.4001,10.5556,20800.0],["2011-05-11",10.4934,10.5323,10.2913,10.2913,13500.0],["2011-05-12",10.2602,10.7499,10.1436,10.7111,13800.0],["2011-05-13",10.7499,11.0608,10.7188,10.8043,48000.0],["2011-05-16",10.7266,10.7655,10.3457,10.6411,42600.0],["2011-05-17",10.5634,10.6255,10.4079,10.4623,12900.0],["2011-05-18",10.5012,10.5478,10.2602,10.54,31000.0],["2011-05-19",10.5478,10.5711,10.3224,10.3224,75200.0],["2011-05-20",10.2991,10.4157,10.2291,10.2447,62900.0],["2011-05-23",10.0581,10.4001,9.7938,10.2602,24000.0],["2011-05-24",10.3535,10.4545,10.0892,10.1048,45500.0],["2011-05-25",10.1048,10.4623,10.1048,10.338,20500.0],["2011-05-26",10.338,10.6566,10.2602,10.6411,39600.0],["2011-05-27",10.6877,11.0686,10.61,10.8821,87000.0],["2011-05-31",10.9986,11.193,10.8043,10.9287,180000.0],["2011-06-01",10.9365,10.9365,10.0504,10.1359,103000.0],["2011-06-02",10.1592,10.2058,10.027,10.1514,39900.0],["2011-06-03",10.0426,10.2136,9.9804,9.9804,60000.0],["2011-06-06",9.9571,10.0892,9.9027,9.9338,45400.0],["2011-06-07",10.0659,10.2369,9.8871,10.1048,78000.0],["2011-06-08",10.0504,10.2291,9.5918,9.6617,70200.0],["2011-06-09",9.7006,10.1825,9.7006,9.9104,25800.0],["2011-06-10",9.8172,10.027,9.7472,9.8172,73300.0],["2011-06-13",9.882,9.9444,9.7649,9.8663,57400.0],["2011-06-14",9.999,10.0303,9.8507,9.9444,71400.0],["2011-06-15",9.8273,10.0068,9.7805,9.9834,74800.0],["2011-06-16",9.96,10.2488,9.9054,10.0381,54000.0],["2011-06-17",10.1395,10.3425,10.0927,10.202,83000.0],["2011-06-20",10.1317,10.483,10.0459,10.4752,32500.0],["2011-06-21",10.5298,10.5298,10.3113,10.5298,38200.0],["2011-06-22",10.4362,10.6547,9.999,10.0303,71900.0],["2011-06-23",9.8741,10.2722,9.8039,10.163,40800.0],["2011-06-24",10.1942,10.4127,9.9522,10.3815,323000.0],["2011-06-27",10.3581,10.8108,10.2957,10.803,89400.0],["2011-06-28",10.7952,10.8264,10.6781,10.7406,39600.0],["2011-06-29",10.8108,10.8108,10.3659,10.3815,49400.0],["2011-06-30",10.3659,10.5767,10.3113,10.561,47000.0],["2011-07-01",10.5767,10.5923,10.4518,10.483,28800.0],["2011-07-05",10.4674,10.4674,10.0303,10.3035,19000.0],["2011-07-06",10.241,10.6859,9.8273,10.6313,37500.0],["2011-07-07",10.7328,10.9123,10.6391,10.8186,41300.0],["2011-07-08",10.6157,10.725,10.483,10.7015,25100.0],["2011-07-11",10.5142,10.6937,10.3269,10.4362,35100.0],["2011-07-12",10.4205,10.6313,10.241,10.3035,25500.0],["2011-07-13",10.4049,10.5142,10.3191,10.4986,26800.0],["2011-07-14",10.241,10.4596,10.241,10.3815,21100.0],["2011-07-15",10.4127,10.4752,10.3113,10.4362,24000.0],["2011-07-18",10.3971,10.4908,10.1864,10.2254,22800.0],["2011-07-19",10.3035,10.6391,10.3035,10.6157,21400.0],["2011-07-20",10.6235,10.6313,10.3737,10.6001,7500.0],["2011-07-21",10.6781,11.1855,10.4284,10.9513,59600.0],["2011-07-22",10.9826,10.9826,10.6937,10.725,39900.0],["2011-07-25",10.5923,10.7015,10.5142,10.561,24500.0],["2011-07-26",10.6079,10.6157,10.3737,10.3971,15700.0],["2011-07-27",10.3659,10.3659,10.0146,10.1473,66000.0],["2011-07-28",10.8889,10.9123,10.561,10.803,69300.0],["2011-07-29",10.7015,10.9669,10.6313,10.8889,25100.0],["2011-08-01",10.9747,11.0372,10.8186,10.8889,39900.0],["2011-08-02",10.8342,11.0138,10.6469,10.6547,53500.0],["2011-08-03",10.7172,11.2245,10.7172,11.1933,46300.0],["2011-08-04",11.0528,11.3104,10.7328,10.7718,47400.0],["2011-08-05",10.9279,11.1231,10.6625,10.8186,27100.0],["2011-08-08",10.8108,11.1231,9.9756,10.0849,81100.0],["2011-08-09",10.4283,10.9279,9.5307,10.9201,71800.0],["2011-08-10",10.5532,10.8889,10.1083,10.1473,75400.0],["2011-08-11",10.2176,10.9279,10.1473,10.6703,52500.0],["2011-08-12",10.8108,10.8108,10.1395,10.2098,23800.0],["2011-08-15",10.3347,10.9201,10.3347,10.7874,45400.0],["2011-08-16",10.6157,11.006,10.6157,10.842,51400.0],["2011-08-17",10.8967,10.9669,10.7952,10.8342,32700.0],["2011-08-18",10.6313,10.8811,10.2722,10.4752,78200.0],["2011-08-19",10.2722,10.5923,10.2722,10.3191,49000.0],["2011-08-22",10.6859,10.7484,10.3113,10.3659,25700.0],["2011-08-23",10.5064,11.1231,10.4283,11.1231,56400.0],["2011-08-24",11.0216,11.287,11.0216,11.2323,40000.0],["2011-08-25",11.2323,11.2323,10.8577,10.8733,47300.0],["2011-08-26",10.803,11.287,10.7406,11.2401,42300.0],["2011-08-29",11.3104,11.9036,11.3104,11.8334,95500.0],["2011-08-30",11.7085,11.8256,11.4665,11.7241,35000.0],["2011-08-31",11.8256,11.8256,11.4197,11.5524,41200.0],["2011-09-01",11.5133,11.7085,11.045,11.0606,45300.0],["2011-09-02",10.7718,11.5367,10.3815,10.4596,51800.0],["2011-09-06",10.2488,10.6391,10.2488,10.5923,53700.0],["2011-09-07",10.8108,11.3182,10.8108,11.3026,40200.0],["2011-09-08",11.2401,11.3104,10.8342,10.8889,33500.0],["2011-09-09",10.7796,10.8264,10.241,10.4752,46500.0],["2011-09-12",10.2332,10.6859,10.2332,10.4752,20600.0],["2011-09-13",10.5481,10.7283,10.4148,10.6813,23200.0],["2011-09-14",10.7753,11.3239,10.6499,11.1672,41600.0],["2011-09-15",11.3239,11.3239,11.0966,11.2847,16500.0],["2011-09-16",11.3787,11.3787,11.1593,11.2377,50500.0],["2011-09-19",11.0104,11.0183,10.6813,10.7361,28000.0],["2011-09-20",10.5794,10.9085,10.2895,10.3286,25000.0],["2011-09-21",10.2973,10.3835,10.1562,10.1719,54400.0],["2011-09-22",10.0622,10.2268,9.929,10.07,102300.0],["2011-09-23",10.1797,10.3835,9.9368,10.0622,47400.0],["2011-09-26",10.1719,10.3443,9.9055,10.2581,27900.0],["2011-09-27",10.4305,10.7048,10.0935,10.5559,106200.0],["2011-09-28",10.5559,10.697,10.0622,10.0779,25500.0],["2011-09-29",10.3992,10.5716,10.0308,10.4462,16600.0],["2011-09-30",10.2816,10.791,10.2738,10.6499,42100.0],["2011-10-03",10.5481,10.9556,9.8584,9.8663,54400.0],["2011-10-04",9.882,11.1593,9.8036,11.0653,74000.0],["2011-10-05",11.1201,11.1201,10.8302,10.9634,29400.0],["2011-10-06",10.8929,11.0339,10.7361,11.0026,49300.0],["2011-10-07",10.9712,10.9712,10.3051,10.5089,46600.0],["2011-10-10",10.7675,10.9712,10.5559,10.9712,52700.0],["2011-10-11",10.8145,11.175,10.8145,11.175,50200.0],["2011-10-12",11.1985,11.3552,11.1436,11.2847,43000.0],["2011-10-13",11.1907,11.3631,11.0183,11.3631,27400.0],["2011-10-14",11.3866,11.6687,11.175,11.5747,31100.0],["2011-10-17",11.4101,11.512,11.0653,11.1907,29400.0],["2011-10-18",11.3161,11.9116,11.2847,11.8881,67900.0],["2011-10-19",11.8176,12.0057,11.7706,11.8646,46100.0],["2011-10-20",11.9038,12.0135,11.6922,11.9978,17300.0],["2011-10-21",12.1389,12.1467,11.7862,12.1232,49100.0],["2011-10-24",12.1467,12.4837,12.0527,12.4288,55200.0],["2011-10-25",12.0997,12.2878,12.0684,12.1311,55100.0],["2011-10-26",12.4132,12.4994,12.2016,12.3035,55000.0],["2011-10-27",12.5307,12.7737,12.0135,12.7266,143900.0],["2011-10-28",12.5777,12.8912,11.7236,12.327,80700.0],["2011-10-31",12.1154,12.2251,11.8411,12.0919,52600.0],["2011-11-01",11.6765,12.0762,11.6765,11.6765,92200.0],["2011-11-02",11.7862,12.1232,11.6844,12.0605,63300.0],["2011-11-03",12.1546,12.6169,11.8724,12.5464,55600.0],["2011-11-04",12.4053,12.5386,12.2486,12.468,25200.0],["2011-11-07",12.4445,12.4445,11.9195,12.1859,41700.0],["2011-11-08",12.2721,12.3818,11.8411,12.3113,59700.0],["2011-11-09",11.9508,12.2173,11.6217,11.6217,46700.0],["2011-11-10",11.8725,12.2251,11.6452,11.9038,28300.0],["2011-11-11",12.0997,12.2016,12.0527,12.0762,36200.0],["2011-11-14",12.0684,12.2408,11.5825,11.7314,38900.0],["2011-11-15",11.606,12.1702,11.3866,12.1702,36100.0],["2011-11-16",12.0213,12.3035,11.7706,11.8176,60700.0],["2011-11-17",11.8411,11.9116,11.3631,11.4023,59000.0],["2011-11-18",11.4023,11.6687,11.3944,11.4885,48500.0],["2011-11-21",11.2847,11.3004,11.0104,11.0339,24100.0],["2011-11-22",11.0026,11.1672,10.7988,10.9242,31800.0],["2011-11-23",10.8145,10.8929,10.3286,10.3835,51900.0],["2011-11-25",10.3443,10.5246,10.2895,10.3365,38500.0],["2011-11-28",10.7518,10.7753,10.454,10.697,44800.0],["2011-11-29",10.6656,10.7205,10.4148,10.6186,47200.0],["2011-11-30",11.1358,11.3631,10.4227,11.316,114900.0],["2011-12-01",10.838,11.4023,10.6264,11.175,44500.0],["2011-12-02",11.3709,11.4806,11.2377,11.3396,27800.0],["2011-12-05",11.4493,11.6844,11.2612,11.4963,46200.0],["2011-12-06",11.4806,11.7471,11.3239,11.6452,29100.0],["2011-12-07",11.5825,11.7549,11.3396,11.6765,31000.0],["2011-12-08",11.512,11.5747,10.9869,11.0261,40300.0],["2011-12-09",11.0888,11.6765,11.0888,11.559,52000.0],["2011-12-12",11.3552,11.4336,11.0888,11.2377,27100.0],["2011-12-13",11.358,11.6491,10.949,11.0277,45600.0],["2011-12-14",10.9254,11.6491,10.9254,11.6255,48200.0],["2011-12-15",11.7592,11.7985,11.4052,11.7985,43400.0],["2011-12-16",11.7985,11.9008,11.5861,11.7435,91200.0],["2011-12-19",11.8142,11.8378,11.5625,11.6412,41100.0],["2011-12-20",11.9322,12.4435,11.0119,12.4278,83700.0],["2011-12-21",12.3412,12.4435,11.9401,12.3098,66300.0],["2011-12-22",12.3176,12.53,11.9322,12.0817,78700.0],["2011-12-23",12.1918,12.3019,11.9794,12.0581,78600.0],["2011-12-27",12.0423,12.1761,11.8457,11.9716,37500.0],["2011-12-28",11.9165,11.9244,11.6097,11.6412,34700.0],["2011-12-29",11.7434,11.9244,11.594,11.83,35300.0],["2011-12-30",11.8772,11.8772,11.6176,11.6412,27400.0],["2012-01-03",11.948,12.0974,11.6412,12.0109,52200.0],["2012-01-04",11.9008,12.1131,11.7906,11.9637,16900.0],["2012-01-05",11.9165,12.0974,11.7356,12.0738,16600.0],["2012-01-06",12.1053,12.121,11.8457,11.9165,31900.0],["2012-01-09",11.9244,11.9244,11.6491,11.8142,34500.0],["2012-01-10",11.9873,11.9873,11.8221,11.9086,21600.0],["2012-01-11",11.8772,11.9322,11.8221,11.9322,13400.0],["2012-01-12",11.8614,11.9401,11.7985,11.8772,26100.0],["2012-01-13",11.6963,11.7985,11.4996,11.7828,23300.0],["2012-01-17",11.8378,11.8378,11.4996,11.5389,60300.0],["2012-01-18",11.4996,11.6884,11.3659,11.6805,31200.0],["2012-01-19",11.6727,11.6727,11.4996,11.6176,17300.0],["2012-01-20",11.5783,11.8536,11.4839,11.8378,25500.0],["2012-01-23",11.7985,11.9008,11.4917,11.5783,40200.0],["2012-01-24",11.4917,11.8457,11.4839,11.8142,31000.0],["2012-01-25",11.8142,12.2704,11.767,12.1682,46400.0],["2012-01-26",11.3816,11.3816,9.7928,9.8714,163400.0],["2012-01-27",9.8636,9.8636,9.3366,9.7141,78900.0],["2012-01-30",9.5961,9.9265,9.5883,9.7062,89500.0],["2012-01-31",9.8085,9.8793,9.5725,9.7456,46200.0],["2012-02-01",9.8164,10.0287,9.6826,10.013,68000.0],["2012-02-02",10.0523,10.0523,9.9265,10.013,60000.0],["2012-02-03",10.1939,10.1939,9.9265,10.0287,48700.0],["2012-02-06",9.895,10.0051,9.8006,9.8636,30400.0],["2012-02-07",9.6826,9.9186,9.604,9.7377,80200.0],["2012-02-08",9.7298,9.8714,9.5883,9.6905,32100.0],["2012-02-09",9.6826,9.7928,9.3601,9.368,46000.0],["2012-02-10",9.2186,9.2343,8.9511,9.077,44500.0],["2012-02-13",9.2107,9.5568,9.2107,9.4703,33100.0],["2012-02-14",9.4467,9.5253,9.368,9.4624,17600.0],["2012-02-15",9.5017,9.5568,9.0849,9.1242,39600.0],["2012-02-16",9.132,9.5961,9.0927,9.5489,40000.0],["2012-02-17",9.604,9.6354,9.4545,9.5332,54400.0],["2012-02-21",9.5725,9.5725,9.25,9.3051,24600.0],["2012-02-22",9.2579,9.2579,9.0298,9.0534,32700.0],["2012-02-23",9.1006,9.4939,8.9669,9.4388,63200.0],["2012-02-24",9.4624,9.4624,9.2736,9.313,22900.0],["2012-02-27",9.2736,9.2736,9.0691,9.077,20700.0],["2012-02-28",9.0849,9.1714,8.9669,8.9983,21300.0],["2012-02-29",9.0062,9.3366,8.9747,9.1242,85000.0],["2012-03-01",9.1556,9.3365,8.9511,8.959,48900.0],["2012-03-02",8.9905,9.0219,8.7702,8.786,60000.0],["2012-03-05",8.786,8.9983,8.7545,8.9826,17400.0],["2012-03-06",8.841,9.1242,8.841,8.8961,40400.0],["2012-03-07",8.9118,9.0219,8.7938,8.9747,28600.0],["2012-03-08",9.0062,9.077,8.7781,8.9747,25100.0],["2012-03-09",8.959,9.3916,8.8489,9.2028,25500.0],["2012-03-12",9.2264,9.2815,9.1242,9.2264,15100.0],["2012-03-13",9.3394,9.6239,9.2446,9.5291,50600.0],["2012-03-14",9.5686,9.5686,9.4421,9.4895,38400.0],["2012-03-15",9.5844,9.6397,9.4184,9.6318,31800.0],["2012-03-16",9.6318,9.6634,9.4579,9.5133,47900.0],["2012-03-19",9.5133,9.695,9.4658,9.6318,16700.0],["2012-03-20",9.5291,9.5607,9.3868,9.3868,17900.0],["2012-03-21",9.45,9.45,9.3078,9.3552,15800.0],["2012-03-22",9.2209,9.2604,9.0234,9.2525,19400.0],["2012-03-23",9.1419,9.5449,9.1419,9.5133,34100.0],["2012-03-26",9.6476,9.6476,9.4342,9.6002,246300.0],["2012-03-27",9.6318,9.7187,9.4737,9.4737,16700.0],["2012-03-28",9.5291,9.5291,9.1735,9.371,21500.0],["2012-03-29",9.2762,9.4974,9.2762,9.45,21300.0],["2012-03-30",9.5607,9.6555,9.2762,9.2762,106800.0],["2012-04-02",9.292,9.5923,9.2446,9.5449,51400.0],["2012-04-03",9.5449,9.6871,9.3631,9.5528,41800.0],["2012-04-04",9.4026,9.4737,9.1419,9.1735,30300.0],["2012-04-05",8.6994,9.3236,8.6994,9.0155,36100.0],["2012-04-09",8.8337,8.8969,8.6915,8.8021,30900.0],["2012-04-10",8.7626,8.9206,8.5414,8.731,108500.0],["2012-04-11",8.8495,8.9602,8.81,8.9602,22100.0],["2012-04-12",8.9365,9.4026,8.8574,9.2999,72800.0],["2012-04-13",9.1893,9.2446,9.0076,9.0945,45000.0],["2012-04-16",9.1024,9.3394,9.0076,9.2525,16300.0],["2012-04-17",9.371,9.6318,9.2683,9.3552,26300.0],["2012-04-18",9.2762,9.3157,8.9681,9.0866,61700.0],["2012-04-19",9.0787,9.1577,8.8969,8.9206,40900.0],["2012-04-20",9.5054,9.5054,8.8811,8.9523,39800.0],["2012-04-23",8.8653,9.6397,8.8653,9.3947,107900.0],["2012-04-24",9.371,9.8688,9.2604,9.5765,255600.0],["2012-04-25",9.6713,9.8214,9.4263,9.5686,41100.0],["2012-04-26",9.5054,9.5528,9.4184,9.4421,23400.0],["2012-04-27",9.4974,9.7898,9.2999,9.7108,42400.0],["2012-04-30",9.6555,9.6634,9.5291,9.5528,21000.0],["2012-05-01",9.6002,9.8214,9.2051,9.2446,56000.0],["2012-05-02",9.1735,9.3552,9.1498,9.2999,77300.0],["2012-05-03",9.3078,9.6713,9.2604,9.3394,100000.0],["2012-05-04",9.292,9.3789,9.055,9.0945,55600.0],["2012-05-07",9.0787,9.2683,8.9206,9.0945,38000.0],["2012-05-08",9.055,9.2762,9.055,9.2051,36100.0],["2012-05-09",9.1182,9.3473,8.9681,9.1103,34000.0],["2012-05-10",9.2209,9.3631,9.0945,9.1814,56000.0],["2012-05-11",9.0708,9.1972,8.9839,9.0471,45000.0],["2012-05-14",8.9128,9.0155,8.7152,8.7547,97400.0],["2012-05-15",8.7547,8.8574,8.6994,8.7389,31000.0],["2012-05-16",8.7547,9.1419,8.7152,9.0392,52100.0],["2012-05-17",9.0234,9.1182,8.9602,9.0076,43800.0],["2012-05-18",9.0076,9.1261,8.7784,8.8337,45100.0],["2012-05-21",8.8179,8.9839,8.7547,8.8337,22500.0],["2012-05-22",8.8574,8.9681,8.494,8.5572,45000.0],["2012-05-23",8.494,8.6441,8.4308,8.5493,24000.0],["2012-05-24",8.5335,8.6757,8.3755,8.6757,42300.0],["2012-05-25",8.6915,8.9997,8.6678,8.7468,28100.0],["2012-05-29",8.81,8.8337,8.5493,8.731,77700.0],["2012-05-30",8.652,8.8021,8.5335,8.5335,15000.0],["2012-05-31",8.5335,8.7626,8.2806,8.5414,39700.0],["2012-06-01",8.3359,8.4466,8.1226,8.1305,52200.0],["2012-06-04",8.1621,8.1779,7.854,8.0041,32500.0],["2012-06-05",8.0041,8.1858,7.9804,8.0278,28400.0],["2012-06-06",8.1226,8.4308,8.0752,8.415,22600.0],["2012-06-07",8.5098,8.573,8.3913,8.4308,33500.0],["2012-06-08",8.3992,8.7231,8.3992,8.6046,17100.0],["2012-06-11",8.6915,8.6915,8.2964,8.2964,32600.0],["2012-06-12",8.3359,8.5493,8.2016,8.5177,25000.0],["2012-06-13",8.5121,8.6709,8.2898,8.3295,24800.0],["2012-06-14",8.3613,8.5915,8.3613,8.5518,23100.0],["2012-06-15",8.5201,8.8059,8.4089,8.7186,64900.0],["2012-06-18",8.6789,8.8774,8.5359,8.5836,35900.0],["2012-06-19",8.5915,8.8139,8.528,8.6709,49800.0],["2012-06-20",8.6947,8.79,8.5756,8.7027,9700.0],["2012-06-21",8.6709,8.7265,8.4804,8.5359,34300.0],["2012-06-22",8.5518,8.7742,8.4327,8.6312,394800.0],["2012-06-25",8.4565,8.5359,8.2977,8.393,17100.0],["2012-06-26",8.4168,8.4883,8.3295,8.4248,25100.0],["2012-06-27",8.401,8.6709,8.401,8.5836,17200.0],["2012-06-28",8.5042,8.6312,8.3136,8.4883,19800.0],["2012-06-29",8.6471,8.8139,8.393,8.7027,53400.0],["2012-07-02",8.7106,8.925,8.5995,8.925,33200.0],["2012-07-03",8.8218,9.3776,8.8218,9.1235,20000.0],["2012-07-05",9.1315,9.1315,8.8694,8.9409,15100.0],["2012-07-06",8.8536,9.0282,8.6312,8.9806,17100.0],["2012-07-09",8.933,9.1235,8.8536,8.925,20600.0],["2012-07-10",9.0203,9.0203,8.8933,8.9885,15200.0],["2012-07-11",8.9727,9.1712,8.9012,9.1156,22300.0],["2012-07-12",9.068,9.1077,8.7662,8.9171,36200.0],["2012-07-13",8.933,9.3538,8.933,9.2744,37700.0],["2012-07-16",9.2268,9.322,9.0124,9.2903,23300.0],["2012-07-17",9.3617,9.6079,9.0997,9.5206,76300.0],["2012-07-18",9.5285,9.8143,9.5285,9.7032,40000.0],["2012-07-19",9.6952,9.6952,9.3776,9.5285,40900.0],["2012-07-20",9.4173,9.4411,9.2268,9.322,77900.0],["2012-07-23",9.1871,9.2347,9.06,9.1076,27400.0],["2012-07-24",9.1712,9.1712,8.8297,8.8615,26700.0],["2012-07-25",8.9409,9.1156,8.6471,9.0203,74200.0],["2012-07-26",9.2426,9.727,9.1871,9.592,92900.0],["2012-07-27",9.6714,9.9017,9.3776,9.8541,42200.0],["2012-07-30",9.8858,10.2828,9.7985,10.1081,38900.0],["2012-07-31",10.1161,10.124,9.9176,9.9652,64900.0],["2012-08-01",10.0287,10.0446,9.4809,9.5206,47300.0],["2012-08-02",9.465,9.6,9.3538,9.3935,25700.0],["2012-08-03",9.4729,9.9096,9.4729,9.7746,46300.0],["2012-08-06",9.8064,10.0526,9.6952,9.727,51100.0],["2012-08-07",9.7905,9.854,9.5523,9.592,50800.0],["2012-08-08",9.5364,9.6238,9.4014,9.5364,52300.0],["2012-08-09",9.5444,9.5444,9.2347,9.2744,68300.0],["2012-08-10",9.2585,9.2903,9.1394,9.1632,39400.0],["2012-08-13",9.1553,9.3379,9.0124,9.3379,57400.0],["2012-08-14",9.4332,9.4332,9.2426,9.2903,17400.0],["2012-08-15",9.2426,9.4967,9.2188,9.4491,35800.0],["2012-08-16",9.4808,9.4888,9.2823,9.4491,31900.0],["2012-08-17",9.4094,9.8858,9.2982,9.8302,40500.0],["2012-08-20",9.7826,9.9096,9.6873,9.8223,20500.0],["2012-08-21",9.8143,10.0287,9.7111,9.7508,36400.0],["2012-08-22",9.7508,9.8461,9.6158,9.6158,21800.0],["2012-08-23",9.6317,9.6317,9.4253,9.5206,9300.0],["2012-08-24",9.465,9.8461,9.4094,9.5761,26400.0],["2012-08-27",9.5682,9.727,9.5205,9.592,27200.0],["2012-08-28",9.5603,9.727,9.5603,9.6397,27400.0],["2012-08-29",9.6873,9.8938,9.6317,9.8302,19300.0],["2012-08-30",9.7826,9.9096,9.6476,9.7349,15500.0],["2012-08-31",9.8064,9.9493,9.6714,9.8223,25700.0],["2012-09-04",9.862,10.0367,9.5682,9.9811,48900.0],["2012-09-05",10.0367,10.0446,9.7826,9.9652,28700.0],["2012-09-06",10.0446,10.3622,10.0446,10.3305,61500.0],["2012-09-07",10.4099,10.4258,10.2431,10.2828,53500.0],["2012-09-10",10.3384,10.3622,10.124,10.2193,20900.0],["2012-09-11",10.1796,10.3622,9.8699,10.0605,64300.0],["2012-09-12",10.0709,10.3818,9.9114,10.0868,33600.0],["2012-09-13",10.0868,10.3659,10.0151,10.2622,57500.0],["2012-09-14",10.326,10.4855,10.1905,10.342,60200.0],["2012-09-17",10.326,10.3898,10.1586,10.3659,21500.0],["2012-09-18",10.4855,10.4855,10.2064,10.4536,46500.0],["2012-09-19",10.5174,10.5254,10.342,10.3579,22000.0],["2012-09-20",10.3101,10.5254,10.3101,10.4217,10200.0],["2012-09-21",10.6848,10.9958,10.6131,10.948,97900.0],["2012-09-24",10.8762,11.251,10.8762,11.1952,29800.0],["2012-09-25",11.3148,11.4902,10.948,11.0277,39700.0],["2012-09-26",11.0676,11.2829,10.7486,10.9241,28500.0],["2012-09-27",10.9639,11.2031,10.7965,11.0437,22500.0],["2012-09-28",10.9878,11.0676,10.7885,10.8443,14600.0],["2012-10-01",10.956,11.1872,10.8523,10.9241,28900.0],["2012-10-02",11.0277,11.1154,10.932,11.0995,18400.0],["2012-10-03",11.1473,11.3387,11.1075,11.251,31000.0],["2012-10-04",11.2669,11.2669,10.9161,11.2111,19300.0],["2012-10-05",11.2271,11.2909,11.0596,11.1712,27200.0],["2012-10-08",11.0835,11.0835,10.8603,10.9639,12600.0],["2012-10-09",11.0118,11.1553,10.6609,10.6928,22600.0],["2012-10-10",10.7407,10.956,10.7167,10.956,14900.0],["2012-10-11",11.0197,11.0995,10.8204,10.9958,26100.0],["2012-10-12",10.9719,11.1154,10.8204,10.956,36200.0],["2012-10-15",10.9639,11.0437,10.7646,11.0357,14500.0],["2012-10-16",11.1473,11.1473,10.8603,10.948,20500.0],["2012-10-17",11.0038,11.0437,10.8124,11.0437,11200.0],["2012-10-18",10.9958,11.0756,10.8762,10.9001,26900.0],["2012-10-19",10.7805,10.8045,10.5014,10.6769,38900.0],["2012-10-22",10.6211,10.7646,10.5174,10.6928,19700.0],["2012-10-23",10.6051,10.8762,10.4377,10.6769,35900.0],["2012-10-24",10.7167,10.8045,10.6211,10.7486,13600.0],["2012-10-25",10.8284,11.1633,10.8284,11.1553,41400.0],["2012-10-26",11.1473,11.2749,10.9799,11.1952,35200.0],["2012-10-31",11.1952,11.235,11.0038,11.1633,16500.0],["2012-11-01",11.1553,11.2031,10.8682,11.0118,28200.0],["2012-11-02",11.1633,11.1712,10.8443,10.8682,44300.0],["2012-11-05",10.9001,10.9719,10.7646,10.8284,18600.0],["2012-11-06",10.8682,11.0038,10.8124,10.9719,9700.0],["2012-11-07",10.8204,10.8204,10.4775,10.5254,34500.0],["2012-11-08",10.5333,10.6769,10.1745,10.2702,21500.0],["2012-11-09",10.2224,10.5413,10.1187,10.2064,23900.0],["2012-11-12",10.2224,10.3739,10.1984,10.1984,5400.0],["2012-11-13",10.1586,10.2782,9.8077,10.0788,48600.0],["2012-11-14",10.0948,10.1506,9.9672,9.9911,24800.0],["2012-11-15",9.9672,10.1426,9.8157,9.8795,14500.0],["2012-11-16",9.8157,10.2064,9.7041,9.9114,42600.0],["2012-11-19",10.0629,10.2941,9.9353,10.2224,26100.0],["2012-11-20",10.2303,10.326,9.9752,10.2941,10700.0],["2012-11-21",10.3021,10.3659,9.7758,10.3659,13600.0],["2012-11-23",10.3659,10.3659,10.2383,10.3499,11600.0],["2012-11-26",10.2862,10.4616,10.1745,10.3818,23200.0],["2012-11-27",10.3818,10.3978,10.1745,10.2782,14700.0],["2012-11-28",10.2543,10.3659,10.023,10.3579,8500.0],["2012-11-29",10.3659,10.5413,10.0788,10.5174,27700.0],["2012-11-30",10.4855,10.5812,10.4058,10.5413,31400.0],["2012-12-03",10.5254,10.5413,10.4297,10.5413,12700.0],["2012-12-04",10.5014,10.5094,10.3021,10.4536,17600.0],["2012-12-05",10.5254,10.5254,10.2622,10.4377,21600.0],["2012-12-06",10.4456,10.5014,10.342,10.4137,14400.0],["2012-12-07",10.5094,10.5094,10.3021,10.3659,28300.0],["2012-12-10",10.4217,10.5014,10.0948,10.3499,52700.0],["2012-12-11",10.4616,10.5254,10.2463,10.5094,92300.0],["2012-12-12",10.503,10.5671,10.431,10.463,17200.0],["2012-12-13",10.495,10.5671,10.3749,10.3749,36800.0],["2012-12-14",10.3189,10.3749,10.2148,10.3269,22200.0],["2012-12-17",10.3589,10.5511,10.3589,10.527,40400.0],["2012-12-18",10.407,10.6711,10.407,10.6631,33800.0],["2012-12-19",10.6871,10.6871,10.527,10.6471,32200.0],["2012-12-20",10.6231,10.6471,10.2549,10.511,55600.0],["2012-12-21",10.519,10.5831,10.3349,10.495,111000.0],["2012-12-24",10.479,10.519,10.3509,10.407,5300.0],["2012-12-26",10.471,10.511,10.2068,10.415,18600.0],["2012-12-27",10.3989,10.543,10.3269,10.455,16800.0],["2012-12-28",10.3829,10.431,10.1028,10.3349,23100.0],["2012-12-31",10.3509,10.5511,10.1668,10.463,35300.0],["2013-01-02",10.7672,11.1034,10.5991,11.0794,83600.0],["2013-01-03",11.0954,11.0954,10.8312,11.0154,33400.0],["2013-01-04",11.0874,11.1995,10.8873,11.1194,15700.0],["2013-01-07",11.0154,11.0554,10.7912,10.7992,18600.0],["2013-01-08",10.8072,10.8793,10.3829,10.7032,19200.0],["2013-01-09",10.7672,10.8232,10.6391,10.7672,26400.0],["2013-01-10",10.8472,10.9993,10.5831,10.8553,19200.0],["2013-01-11",10.9113,10.9193,10.5991,10.8392,11400.0],["2013-01-14",10.7672,10.9593,10.6471,10.9113,9700.0],["2013-01-15",10.8633,11.0474,10.8072,11.0234,20400.0],["2013-01-16",10.9673,11.0714,10.6791,10.8392,8000.0],["2013-01-17",10.9193,10.9993,10.7432,10.9993,12200.0],["2013-01-18",11.0634,11.1595,10.9433,11.1595,19200.0],["2013-01-22",11.2075,11.6078,11.2075,11.5437,35100.0],["2013-01-23",11.5357,11.6078,11.2715,11.3836,40000.0],["2013-01-24",10.9673,11.1915,10.6311,10.9193,82400.0],["2013-01-25",10.9193,11.0394,10.6951,10.7192,35800.0],["2013-01-28",10.7112,10.8072,10.7112,10.7752,33400.0],["2013-01-29",10.7352,10.8072,10.5591,10.7672,46700.0],["2013-01-30",10.7192,10.7512,10.495,10.5591,27800.0],["2013-01-31",10.407,10.7672,10.407,10.7352,26600.0],["2013-02-01",10.7592,10.9433,10.6791,10.8793,34500.0],["2013-02-04",10.8152,10.9913,10.6311,10.7112,28500.0],["2013-02-05",10.7592,10.8392,10.5671,10.7272,39400.0],["2013-02-06",10.6231,10.7752,10.479,10.6711,24500.0],["2013-02-07",10.5671,10.7432,10.543,10.6311,18900.0],["2013-02-08",10.6551,10.8072,10.543,10.7592,18000.0],["2013-02-11",10.7272,10.7272,10.6391,10.7192,4300.0],["2013-02-12",10.7832,10.7912,10.7272,10.7512,5700.0],["2013-02-13",10.8873,10.8873,10.7032,10.7512,10000.0],["2013-02-14",10.7512,10.7832,10.7031,10.7112,8500.0],["2013-02-15",10.8072,10.8713,10.6951,10.7992,44900.0],["2013-02-19",10.8873,10.9913,10.7912,10.9673,22800.0],["2013-02-20",10.9833,11.1755,10.9113,10.9113,34200.0],["2013-02-21",10.9593,11.2475,10.8553,10.9833,21400.0],["2013-02-22",11.0714,11.2475,11.0714,11.2475,14500.0],["2013-02-25",11.2795,11.3276,10.9513,10.9913,47300.0],["2013-02-26",11.0154,11.1515,11.0154,11.0394,6600.0],["2013-02-27",11.0394,11.3036,10.9673,11.1675,22200.0],["2013-02-28",11.1755,11.3756,11.0794,11.1915,24400.0],["2013-03-01",11.1434,11.3996,10.8312,11.1915,23300.0],["2013-03-04",11.1274,11.3036,11.1274,11.2155,7900.0],["2013-03-05",11.2475,11.4637,11.1995,11.4076,25500.0],["2013-03-06",11.4156,11.5917,11.3676,11.5917,7800.0],["2013-03-07",11.4877,11.8799,11.3276,11.8079,66300.0],["2013-03-08",11.936,11.936,11.4797,11.6238,35700.0],["2013-03-11",11.5517,11.7599,11.4156,11.6238,15400.0],["2013-03-12",11.6318,11.6318,11.2795,11.4717,27800.0],["2013-03-13",11.4893,11.65,11.3769,11.5616,20400.0],["2013-03-14",11.6259,11.875,11.4492,11.8268,28000.0],["2013-03-15",11.8509,12.0839,11.8188,12.0035,84700.0],["2013-03-18",11.8509,12.0678,11.7384,11.8188,18700.0],["2013-03-19",11.8509,12.0036,11.5536,11.6179,9700.0],["2013-03-20",11.6822,11.7304,11.3769,11.7304,20400.0],["2013-03-21",11.6018,11.8429,11.5617,11.6741,21700.0],["2013-03-22",11.7143,11.8589,10.8385,11.3769,63200.0],["2013-03-25",11.4572,11.5134,11.3528,11.4893,27400.0],["2013-03-26",11.5938,11.5938,11.417,11.5777,7700.0],["2013-03-27",11.5054,11.634,11.2804,11.6259,17700.0],["2013-03-28",11.642,11.642,11.4251,11.5215,38800.0],["2013-04-01",11.5375,11.5536,11.0957,11.2644,29500.0],["2013-04-02",11.3608,11.5376,11.0796,11.1037,13400.0],["2013-04-03",11.1439,11.2965,10.9912,10.9992,71800.0],["2013-04-04",11.0474,11.168,10.9992,11.1439,13800.0],["2013-04-05",10.943,11.2322,10.8707,11.1198,14400.0],["2013-04-08",11.168,11.4572,11.0153,11.3849,16600.0],["2013-04-09",11.4411,11.4411,11.2081,11.2965,22900.0],["2013-04-10",11.3126,11.642,11.2081,11.5375,31600.0],["2013-04-11",11.4813,11.4813,11.3929,11.4411,4300.0],["2013-04-12",11.2804,11.4572,11.2804,11.409,5800.0],["2013-04-15",11.3287,11.3287,10.7823,10.8466,40100.0],["2013-04-16",10.8466,11.0796,10.7341,11.0555,20900.0],["2013-04-17",10.9189,10.9189,10.4931,10.8385,28300.0],["2013-04-18",10.8305,10.9189,10.5573,10.5734,31200.0],["2013-04-19",10.6457,11.0233,10.5573,10.8546,23700.0],["2013-04-22",11.0073,11.0073,10.5895,10.9028,14000.0],["2013-04-23",11.0314,11.2563,10.9109,11.1519,26300.0],["2013-04-24",11.176,11.2162,11.0394,11.0716,10500.0],["2013-04-25",11.168,11.8429,11.168,11.5697,118100.0],["2013-04-26",11.5777,11.6741,11.3688,11.5295,49500.0],["2013-04-29",11.4652,11.6018,11.3929,11.4492,23800.0],["2013-04-30",11.2563,11.5617,11.2563,11.5536,31400.0],["2013-05-01",11.4733,11.5134,11.2483,11.2724,73000.0],["2013-05-02",11.3688,11.5617,11.2162,11.4331,31200.0],["2013-05-03",11.5697,11.6661,11.3206,11.6259,38500.0],["2013-05-06",11.5938,11.7705,11.2965,11.7705,31200.0],["2013-05-07",11.7947,12.0839,11.7063,12.0839,19900.0],["2013-05-08",12.0839,12.0919,11.9714,12.0759,14900.0],["2013-05-09",12.0919,12.1723,11.9955,12.0759,18900.0],["2013-05-10",12.1321,12.1321,11.8911,11.9955,13100.0],["2013-05-13",11.9393,12.1723,11.9393,12.0598,14300.0],["2013-05-14",12.0116,12.1723,12.0116,12.1642,17900.0],["2013-05-15",12.0919,12.3249,11.9634,12.2928,15500.0],["2013-05-16",12.2526,12.3249,12.0839,12.2848,22600.0],["2013-05-17",12.333,12.574,12.3169,12.4696,43700.0],["2013-05-20",12.3892,12.6543,12.2044,12.574,24600.0],["2013-05-21",12.5338,12.6383,12.4535,12.4696,13800.0],["2013-05-22",12.4535,12.5499,12.1321,12.3249,47100.0],["2013-05-23",12.2365,12.4615,12.1562,12.3812,11800.0],["2013-05-24",12.333,12.6543,12.333,12.6142,16900.0],["2013-05-28",12.6543,12.8552,12.4053,12.6142,68500.0],["2013-05-29",12.574,12.5901,12.2526,12.4615,19500.0],["2013-05-30",12.2767,12.4294,12.2285,12.3892,19700.0],["2013-05-31",12.2687,12.349,12.2205,12.2687,33000.0],["2013-06-03",12.349,12.7347,12.2124,12.5499,101700.0],["2013-06-04",12.574,12.8552,12.3169,12.4294,25700.0],["2013-06-05",12.4454,12.6784,12.2526,12.4937,17000.0],["2013-06-06",12.566,12.7588,12.5499,12.7427,30100.0],["2013-06-07",12.8552,12.8552,12.4535,12.7347,28100.0],["2013-06-10",12.7508,12.8552,12.6222,12.799,12600.0],["2013-06-11",12.6543,12.7909,12.5981,12.6061,21200.0],["2013-06-12",12.6884,12.6884,12.4223,12.511,20000.0],["2013-06-13",12.5513,12.7125,12.4707,12.6803,12100.0],["2013-06-14",12.6803,12.6803,12.382,12.3982,16000.0],["2013-06-17",12.5271,12.6481,12.4143,12.6319,7800.0],["2013-06-18",12.6158,12.8335,12.3982,12.6884,35100.0],["2013-06-19",12.5916,12.6319,12.503,12.511,10600.0],["2013-06-20",12.2853,12.4707,12.2692,12.374,26200.0],["2013-06-21",12.4304,12.6722,12.2369,12.503,76200.0],["2013-06-24",12.4062,12.7045,12.3498,12.4546,26400.0],["2013-06-25",12.4949,12.7448,12.2934,12.6239,91900.0],["2013-06-26",12.7609,12.7609,12.4223,12.5433,33000.0],["2013-06-27",12.6642,12.7932,12.3095,12.7529,50500.0],["2013-06-28",12.7367,12.8899,12.7367,12.8657,113100.0],["2013-07-01",12.898,13.7041,12.8496,13.2285,85000.0],["2013-07-02",13.2607,13.688,13.2285,13.4461,53200.0],["2013-07-03",13.4139,13.6718,13.4139,13.6396,10200.0],["2013-07-05",13.7041,14.1071,13.6718,14.0104,46900.0],["2013-07-08",13.962,14.0991,13.8169,14.0588,38600.0],["2013-07-09",14.0426,14.1958,13.9217,14.1071,62900.0],["2013-07-10",14.0185,14.0507,13.6799,13.696,45100.0],["2013-07-11",13.7524,13.9217,13.6396,13.7041,78300.0],["2013-07-12",13.6396,13.954,13.6396,13.7847,28200.0],["2013-07-15",13.8331,14.083,13.6799,13.8653,53000.0],["2013-07-16",13.8411,14.2684,13.7928,14.22,46100.0],["2013-07-17",14.2684,14.349,13.962,14.1233,36800.0],["2013-07-18",14.1474,14.3248,13.8734,13.9862,58100.0],["2013-07-19",13.9862,14.2925,13.962,14.1958,22400.0],["2013-07-22",14.1313,14.349,14.1152,14.3248,22400.0],["2013-07-23",14.3329,14.3812,14.1233,14.2684,48300.0],["2013-07-24",14.3087,14.4699,14.2039,14.2845,20700.0],["2013-07-25",14.349,15.3083,14.349,15.268,75700.0],["2013-07-26",15.0503,15.1873,14.9455,14.9778,40600.0],["2013-07-29",14.9939,15.2035,14.6795,14.7923,51200.0],["2013-07-30",14.9052,15.0503,14.5102,14.7198,36500.0],["2013-07-31",14.8326,15.2276,14.7198,14.9374,26300.0],["2013-08-01",15.2599,15.3002,14.9616,15.01,13200.0],["2013-08-02",14.881,15.0825,14.7682,14.9052,8600.0],["2013-08-05",14.8407,15.0261,14.7762,14.8568,25900.0],["2013-08-06",14.8649,14.881,14.6956,14.8407,13700.0],["2013-08-07",14.8085,15.0906,14.7762,14.8971,30500.0],["2013-08-08",15.0422,15.1148,14.6553,14.752,29000.0],["2013-08-09",14.6714,14.752,14.3167,14.3973,22900.0],["2013-08-12",14.4215,14.5747,14.349,14.4457,27900.0],["2013-08-13",14.3248,14.5505,14.22,14.4296,18100.0],["2013-08-14",14.4699,14.5747,14.1152,14.2361,41300.0],["2013-08-15",14.0265,14.4376,13.954,14.0668,37300.0],["2013-08-16",13.9782,14.2281,13.9782,14.0346,72400.0],["2013-08-19",13.9459,14.091,13.8895,13.9459,27500.0],["2013-08-20",13.9459,14.3248,13.9379,14.2925,18100.0],["2013-08-21",14.2281,14.2684,14.0346,14.0426,63300.0],["2013-08-22",14.1797,14.2603,14.0265,14.1474,34300.0],["2013-08-23",14.1313,14.1313,13.962,14.0991,32300.0],["2013-08-26",14.091,14.091,13.9137,13.9217,17800.0],["2013-08-27",13.7928,13.8089,13.3574,13.4461,43900.0],["2013-08-28",13.4784,13.5348,13.2285,13.4622,39000.0],["2013-08-29",13.43,13.5832,13.3736,13.5025,11900.0],["2013-08-30",13.4461,13.5106,13.2365,13.3252,48200.0],["2013-09-03",13.5348,13.7686,13.1398,13.3091,17800.0],["2013-09-04",13.2849,13.4381,13.035,13.1398,43500.0],["2013-09-05",13.1156,13.4945,13.1075,13.2849,26100.0],["2013-09-06",13.3413,13.5025,13.0592,13.301,36100.0],["2013-09-09",13.3171,13.5429,13.2123,13.5025,11700.0],["2013-09-10",13.4864,13.5509,13.3413,13.4945,22600.0],["2013-09-11",13.505,13.7233,13.2705,13.4565,21900.0],["2013-09-12",13.594,13.6748,13.2705,13.2786,11900.0],["2013-09-13",13.2947,13.5293,13.1168,13.2705,61200.0],["2013-09-16",13.3837,13.4322,13.1815,13.4241,39500.0],["2013-09-17",13.416,13.691,13.408,13.6829,15000.0],["2013-09-18",13.7072,14.0953,13.4565,13.6748,32100.0],["2013-09-19",13.6829,13.7638,13.4403,13.6182,26100.0],["2013-09-20",13.6263,13.974,13.6263,13.9013,48700.0],["2013-09-23",13.8689,14.3056,13.8689,14.1439,22200.0],["2013-09-24",14.1196,14.3541,14.0549,14.0953,59300.0],["2013-09-25",14.1519,14.16,13.5454,13.9983,22700.0],["2013-09-26",13.9417,14.0306,13.7476,13.8042,9700.0],["2013-09-27",13.6991,13.9417,13.6991,13.9255,16200.0],["2013-09-30",13.8204,13.9336,13.5535,13.6667,63800.0],["2013-10-01",13.6182,13.9174,13.6182,13.9093,25500.0],["2013-10-02",13.7638,13.877,13.6263,13.7153,61400.0],["2013-10-03",13.6425,13.7476,13.4403,13.4727,31700.0],["2013-10-04",13.4403,13.691,13.416,13.594,15400.0],["2013-10-07",13.505,13.505,13.2462,13.3594,17800.0],["2013-10-08",13.408,13.408,13.2705,13.2947,17900.0],["2013-10-09",13.3675,13.6586,13.3675,13.4807,14600.0],["2013-10-10",13.691,13.8608,13.6667,13.7719,25400.0],["2013-10-11",13.6991,14.1519,13.6991,14.1519,21600.0],["2013-10-14",14.1196,14.2328,14.0953,14.1519,44600.0],["2013-10-15",14.1277,14.1519,13.9983,14.0792,19800.0],["2013-10-16",14.3137,14.4592,14.0873,14.1196,31600.0],["2013-10-17",14.0953,14.2409,14.0468,14.1196,28600.0],["2013-10-18",14.1519,14.2571,13.9255,14.1519,341000.0],["2013-10-21",14.1519,14.2813,14.063,14.1034,48700.0],["2013-10-22",14.1196,14.1358,13.9174,14.0226,26700.0],["2013-10-23",13.9093,14.1115,13.9093,14.0873,34600.0],["2013-10-24",14.0711,14.6614,13.974,14.4997,94200.0],["2013-10-25",14.4754,14.7019,14.249,14.5482,87300.0],["2013-10-28",14.5967,14.8393,14.5967,14.7827,43500.0],["2013-10-29",14.7585,14.7746,14.5563,14.7423,34300.0],["2013-10-30",14.7746,14.8959,14.6291,14.7746,25400.0],["2013-10-31",14.7746,14.8717,14.5644,14.5805,71400.0],["2013-11-01",14.532,14.5805,14.1924,14.3299,72900.0],["2013-11-04",14.3379,14.3379,13.6586,14.1115,30300.0],["2013-11-05",14.4673,14.4673,14.1115,14.16,1293700.0],["2013-11-06",14.2813,14.3703,14.1196,14.3137,21800.0],["2013-11-07",14.3865,14.5805,14.1762,14.3056,25300.0],["2013-11-08",14.3703,15.2518,14.3703,15.1709,116600.0],["2013-11-11",15.1709,15.2113,14.8717,15.0496,53500.0],["2013-11-12",15.0415,15.1385,14.8232,15.0496,39800.0],["2013-11-13",14.9606,15.1709,14.8232,15.1062,57000.0],["2013-11-14",15.0577,15.1385,14.8717,15.0658,33900.0],["2013-11-15",15.0415,15.09,14.7989,15.0253,30000.0],["2013-11-18",15.0334,15.2841,14.7261,15.0334,31300.0],["2013-11-19",14.9445,15.2194,14.7342,14.8474,27100.0],["2013-11-20",14.8636,15.09,14.6776,14.8798,32100.0],["2013-11-21",14.9283,15.2841,14.9283,15.1628,25300.0],["2013-11-22",15.2113,15.6157,15.0738,15.4216,42500.0],["2013-11-25",15.4216,15.9715,15.4216,15.6723,44800.0],["2013-11-26",15.7774,15.8502,15.6723,15.7693,28100.0],["2013-11-27",15.737,16.0847,15.7127,15.8583,45100.0],["2013-11-29",15.9634,16.109,15.7612,15.8178,26900.0],["2013-12-02",15.7855,15.9068,15.4539,15.4863,62100.0],["2013-12-03",15.4216,16.0443,15.4216,15.6157,39600.0],["2013-12-04",15.5671,15.931,15.5671,15.7289,31000.0],["2013-12-05",15.7127,16.0928,15.6561,15.9715,31600.0],["2013-12-06",16.0928,16.1737,15.9311,16.0119,57800.0],["2013-12-09",15.9796,15.9796,15.7531,15.8987,29800.0],["2013-12-10",15.8178,15.8178,15.3245,15.3488,71600.0],["2013-12-11",15.3973,15.4944,15.2841,15.3164,45400.0],["2013-12-12",15.3108,15.5865,15.254,15.4324,51300.0],["2013-12-13",15.4081,15.7568,15.4081,15.4811,38600.0],["2013-12-16",15.4973,15.8379,15.4973,15.773,40300.0],["2013-12-17",15.6919,15.8136,15.4973,15.6838,47400.0],["2013-12-18",15.6595,16.1623,15.5297,16.1542,63100.0],["2013-12-19",15.8947,16.219,15.8947,16.0406,40000.0],["2013-12-20",16.1136,16.219,16.0001,16.219,234300.0],["2013-12-23",16.219,16.219,16.1379,16.2109,39700.0],["2013-12-24",16.1866,16.8273,16.1785,16.5759,37300.0],["2013-12-26",16.6651,16.7624,16.2271,16.6002,56200.0],["2013-12-27",16.6732,16.8354,16.4785,16.7543,32700.0],["2013-12-30",16.7299,16.9976,16.6326,16.7056,41700.0],["2013-12-31",16.6975,16.9165,16.5029,16.5596,65200.0],["2014-01-02",16.4623,16.4623,16.1379,16.1542,42300.0],["2014-01-03",16.1623,16.5191,16.0244,16.2271,49700.0],["2014-01-06",16.3326,16.3974,16.0244,16.0487,37000.0],["2014-01-07",16.1379,16.3245,16.0974,16.1704,29900.0],["2014-01-08",16.1947,16.2677,15.9676,15.992,26300.0],["2014-01-09",16.0974,16.0974,15.9433,16.0568,36200.0],["2014-01-10",16.0893,16.0893,15.773,15.8622,26100.0],["2014-01-13",15.846,15.8784,15.4162,15.6433,31400.0],["2014-01-14",15.6514,15.8217,15.5135,15.7,57400.0],["2014-01-15",15.7,16.0974,15.7,15.773,34000.0],["2014-01-16",15.773,15.8055,15.4567,15.627,25300.0],["2014-01-17",15.5946,15.7811,15.5703,15.5703,19400.0],["2014-01-21",15.7244,15.7811,15.6027,15.773,16700.0],["2014-01-22",15.8136,15.919,15.6676,15.8703,35800.0],["2014-01-23",15.7163,15.7163,14.7593,15.0999,221400.0],["2014-01-24",15.4081,15.7568,14.9296,15.1729,84500.0],["2014-01-27",15.1486,15.4486,14.9458,15.108,52600.0],["2014-01-28",15.4081,15.7892,15.3675,15.5216,122100.0],["2014-01-29",15.4162,15.5946,15.0432,15.1729,61000.0],["2014-01-30",15.1891,15.4892,15.0918,15.3919,62600.0],["2014-01-31",15.1243,15.3108,14.7593,15.0999,66400.0],["2014-02-03",15.108,15.1648,14.6052,14.7431,76500.0],["2014-02-04",14.8729,15.0513,14.7593,14.9621,37400.0],["2014-02-05",14.8566,15.0188,14.6944,14.8566,39200.0],["2014-02-06",14.8485,15.0269,14.7593,14.9377,37600.0],["2014-02-07",14.954,14.954,14.5404,14.7512,36500.0],["2014-02-10",14.6782,14.7755,14.3538,14.5728,42500.0],["2014-02-11",14.5647,14.7674,14.5566,14.7512,25200.0],["2014-02-12",14.7512,14.8729,14.589,14.6863,32500.0],["2014-02-13",14.4836,14.8161,14.4836,14.7999,40500.0],["2014-02-14",14.808,14.9864,14.6296,14.9053,28000.0],["2014-02-18",14.9783,15.3108,14.6377,15.2459,24800.0],["2014-02-19",15.1486,15.2946,14.7837,14.7918,43300.0],["2014-02-20",14.5566,14.8891,14.3295,14.8647,28600.0],["2014-02-21",14.8647,14.9702,14.5647,14.7999,71500.0],["2014-02-24",14.7755,15.0837,14.5485,14.9296,38100.0],["2014-02-25",14.9783,15.1648,14.7512,14.8323,20000.0],["2014-02-26",14.8323,15.0675,14.735,14.9134,23100.0],["2014-02-27",14.8485,15.2053,14.8485,14.9783,77600.0],["2014-02-28",15.0107,15.5054,15.0107,15.181,66500.0],["2014-03-03",15.035,15.2053,14.881,15.108,21900.0],["2014-03-04",15.2864,15.773,15.2864,15.6919,108200.0],["2014-03-05",15.6108,15.7162,15.4486,15.6595,22200.0],["2014-03-06",15.6352,15.6919,15.5054,15.6433,62800.0],["2014-03-07",15.7649,15.8136,15.7325,15.7811,33900.0],["2014-03-10",15.7,15.8298,15.6433,15.8298,158100.0],["2014-03-11",15.7406,15.8298,15.4405,15.6919,137300.0],["2014-03-12",15.6456,15.7919,15.6456,15.7757,217800.0],["2014-03-13",15.857,15.857,15.6049,15.6781,116200.0],["2014-03-14",15.6781,15.7838,15.5886,15.7106,24100.0],["2014-03-17",15.8082,15.9383,15.7106,15.8489,39600.0],["2014-03-18",15.8733,16.2229,15.8733,16.2229,19600.0],["2014-03-19",16.1579,16.1741,15.9708,16.0928,28000.0],["2014-03-20",16.0359,16.5482,15.8977,16.4669,49300.0],["2014-03-21",16.5563,16.7921,16.2717,16.2961,78300.0],["2014-03-24",16.3774,16.4506,16.1823,16.3612,32800.0],["2014-03-25",16.4262,16.5645,16.2473,16.475,30500.0],["2014-03-26",16.6376,16.6376,16.1823,16.1904,37900.0],["2014-03-27",16.2229,16.2717,15.9139,16.0522,23500.0],["2014-03-28",16.0278,16.4994,15.8814,15.9627,24200.0],["2014-03-31",16.0847,16.4343,16.0603,16.3205,45700.0],["2014-04-01",16.2961,17.0117,16.288,16.8328,45900.0],["2014-04-02",16.784,17.0198,16.7027,16.9385,43800.0],["2014-04-03",16.8897,16.9141,16.7027,16.8653,44500.0],["2014-04-04",16.9548,16.9548,16.2799,16.3449,46600.0],["2014-04-07",16.2798,16.8735,16.0603,16.1985,35400.0],["2014-04-08",16.166,16.3449,16.0684,16.101,47800.0],["2014-04-09",16.166,16.3042,15.9383,16.1172,42100.0],["2014-04-10",16.0847,16.0847,15.5805,15.857,51600.0],["2014-04-11",15.67,15.8163,15.4585,15.5399,36200.0],["2014-04-14",15.6374,15.6456,15.2552,15.5236,35400.0],["2014-04-15",15.5805,15.6944,15.1577,15.4992,31400.0],["2014-04-16",15.6374,15.7025,15.4097,15.5317,12000.0],["2014-04-17",15.4992,15.8407,15.4992,15.6862,12500.0],["2014-04-21",15.613,15.735,15.5236,15.6456,13000.0],["2014-04-22",15.6537,16.2392,15.6212,15.7431,130900.0],["2014-04-23",15.7106,15.9058,15.67,15.7757,37800.0],["2014-04-24",15.5805,15.9139,15.1658,15.304,40900.0],["2014-04-25",15.1658,15.3447,14.9137,14.93,57100.0],["2014-04-28",14.9544,15.1251,14.7673,14.8161,36500.0],["2014-04-29",14.9544,15.0276,14.4909,14.5722,30900.0],["2014-04-30",14.564,14.7104,14.4339,14.5315,63400.0],["2014-05-01",14.4502,14.6372,14.2713,14.5071,69300.0],["2014-05-02",14.5315,14.7511,14.4177,14.5803,116400.0],["2014-05-05",14.4258,14.5966,14.2876,14.5315,40000.0],["2014-05-06",14.4339,14.621,14.3526,14.3526,76400.0],["2014-05-07",14.4177,14.7023,14.312,14.6047,43800.0],["2014-05-08",14.5884,14.8161,14.3201,14.564,39400.0],["2014-05-09",14.4502,14.9218,14.4421,14.8486,57500.0],["2014-05-12",14.8568,15.4016,14.7185,15.1739,62300.0],["2014-05-13",15.117,15.1658,14.7999,14.8161,72300.0],["2014-05-14",14.8324,14.8324,14.3526,14.3933,62700.0],["2014-05-15",14.2794,14.3363,14.1005,14.1981,68300.0],["2014-05-16",14.1737,14.2794,13.9786,14.2306,55300.0],["2014-05-19",14.1331,14.5722,14.1331,14.3607,24400.0],["2014-05-20",14.2713,14.2713,13.9867,14.1493,66800.0],["2014-05-21",14.1331,14.2794,13.8647,14.1656,40100.0],["2014-05-22",13.9379,14.19,13.9379,14.0192,55100.0],["2014-05-23",14.0761,14.2957,14.0436,14.2306,44300.0],["2014-05-27",14.3363,14.4746,14.2957,14.4339,29400.0],["2014-05-28",14.3526,14.4421,14.068,14.1818,37700.0],["2014-05-29",14.2876,14.2876,14.1005,14.1818,13400.0],["2014-05-30",14.2388,14.4095,14.0029,14.2062,39900.0],["2014-06-02",14.1087,14.564,13.9623,14.2794,41100.0],["2014-06-03",14.1574,14.4339,14.0355,14.0517,32100.0],["2014-06-04",14.0517,14.2062,13.8403,13.9298,28000.0],["2014-06-05",13.9542,14.4258,13.9054,14.4014,27100.0],["2014-06-06",14.4339,14.6291,14.4258,14.5966,21900.0],["2014-06-09",14.7023,14.7917,14.4827,14.7755,21400.0],["2014-06-10",14.7755,14.8487,14.6128,14.8243,14800.0],["2014-06-11",14.6881,14.7941,14.6636,14.7288,21700.0],["2014-06-12",14.7125,14.7941,14.4434,14.5902,24400.0],["2014-06-13",14.6962,14.949,14.476,14.5413,21000.0],["2014-06-16",14.6717,14.6962,14.4108,14.5739,22900.0],["2014-06-17",14.7125,14.8756,14.5657,14.7288,23300.0],["2014-06-18",14.6962,14.7533,14.4842,14.6228,34200.0],["2014-06-19",14.6147,14.6147,14.476,14.5494,24300.0],["2014-06-20",14.6717,14.8838,14.5331,14.6228,86200.0],["2014-06-23",14.5494,14.6799,14.4923,14.6065,17400.0],["2014-06-24",14.5413,14.6391,14.4923,14.5331,72500.0],["2014-06-25",14.3945,14.7941,14.3945,14.7696,26900.0],["2014-06-26",14.7044,14.7288,14.6391,14.6717,7100.0],["2014-06-27",14.5413,14.843,14.4842,14.7696,101500.0],["2014-06-30",14.6962,14.8756,14.5494,14.7288,28200.0],["2014-07-01",14.8838,15.4547,14.7533,15.365,43600.0],["2014-07-02",15.3813,15.3813,15.1122,15.1855,43100.0],["2014-07-03",15.2671,15.4302,15.1285,15.4302,16500.0],["2014-07-07",15.3731,15.3731,15.0387,15.1121,20700.0],["2014-07-08",15.104,15.104,14.8756,14.9572,22300.0],["2014-07-09",14.9246,15.1529,14.8512,14.8756,10400.0],["2014-07-10",14.631,14.7696,14.5413,14.6473,45900.0],["2014-07-11",14.5902,14.7451,14.4842,14.5576,96500.0],["2014-07-14",14.6881,14.8104,14.5494,14.6065,99500.0],["2014-07-15",14.6391,14.6391,14.4842,14.5576,18400.0],["2014-07-16",14.6717,14.6717,14.4352,14.476,39000.0],["2014-07-17",14.4515,14.949,14.264,14.3292,57600.0],["2014-07-18",14.3537,14.476,14.3048,14.4434,38400.0],["2014-07-21",14.3781,14.4271,14.3374,14.3618,25200.0],["2014-07-22",14.4352,14.4679,14.2803,14.3129,43500.0],["2014-07-23",14.3618,14.4189,14.2314,14.3537,54900.0],["2014-07-24",14.476,14.5413,14.2966,14.3374,35400.0],["2014-07-25",14.4842,14.4842,14.1253,14.2721,35900.0],["2014-07-28",14.2721,14.2721,14.0682,14.1906,32100.0],["2014-07-29",14.2232,14.3374,14.1906,14.1987,28200.0],["2014-07-30",14.3537,14.9246,14.264,14.3781,15100.0],["2014-07-31",14.2314,14.37,14.1906,14.2314,33400.0],["2014-08-01",14.2966,14.3781,14.1498,14.1906,87300.0],["2014-08-04",14.1824,14.2966,14.1172,14.2232,28600.0],["2014-08-05",14.1172,14.1743,13.8807,14.0764,46200.0],["2014-08-06",14.0112,14.3455,14.0112,14.2966,14300.0],["2014-08-07",14.2884,14.3211,13.9867,14.1416,14900.0],["2014-08-08",14.1172,14.3211,14.0438,14.2966,58400.0],["2014-08-11",14.3863,14.7696,14.3211,14.4026,23600.0],["2014-08-12",14.2884,14.3455,14.109,14.1498,14000.0],["2014-08-13",14.1906,14.4189,14.1416,14.3618,18000.0],["2014-08-14",14.3863,14.4108,14.3292,14.3618,11900.0],["2014-08-15",14.5331,14.5494,14.1498,14.1987,38200.0],["2014-08-18",14.3863,14.5331,14.2558,14.4352,15600.0],["2014-08-19",14.4026,14.4434,14.3292,14.3537,13600.0],["2014-08-20",14.2477,14.2558,14.109,14.1743,39200.0],["2014-08-21",14.1743,14.5739,14.109,14.4189,95000.0],["2014-08-22",14.4189,15.3568,14.2966,14.37,61700.0],["2014-08-25",14.4597,14.5168,14.158,14.2314,30300.0],["2014-08-26",14.1906,14.3374,14.1498,14.2395,24900.0],["2014-08-27",14.2313,14.2313,14.1498,14.1579,46600.0],["2014-08-28",14.1498,14.1824,14.0764,14.109,33300.0],["2014-08-29",14.1253,14.3374,14.0682,14.2232,13000.0],["2014-09-02",14.3455,14.4271,14.2558,14.4189,70500.0],["2014-09-03",14.4352,14.5005,14.2069,14.3129,40000.0],["2014-09-04",14.6391,15.0795,14.2884,14.3211,22100.0],["2014-09-05",14.2395,14.476,14.1498,14.3781,19000.0],["2014-09-08",14.1824,14.4352,14.1824,14.2803,13300.0],["2014-09-09",14.2232,14.2232,14.0682,14.109,35100.0],["2014-09-10",14.0846,14.2966,14.0846,14.2477,43800.0],["2014-09-11",14.1929,14.2992,14.1847,14.2747,89100.0],["2014-09-12",14.3156,14.471,14.1438,14.4301,35400.0],["2014-09-15",14.3319,14.3319,14.1601,14.2092,24600.0],["2014-09-16",14.1847,14.2338,14.1274,14.2092,22400.0],["2014-09-17",14.1929,14.3728,14.1929,14.2338,17800.0],["2014-09-18",14.2665,14.4137,14.2256,14.2583,17600.0],["2014-09-19",14.2583,14.3892,14.2092,14.2338,67900.0],["2014-09-22",14.1847,14.1847,13.9638,14.0456,30200.0],["2014-09-23",14.0047,14.1029,13.8738,13.9065,41300.0],["2014-09-24",14.2665,14.2665,13.7838,13.972,22000.0],["2014-09-25",13.9883,13.9883,13.8002,13.8084,80100.0],["2014-09-26",13.8084,13.9147,13.7429,13.8084,48800.0],["2014-09-29",13.6857,13.9474,13.6775,13.8002,30200.0],["2014-09-30",13.8247,13.9311,13.6611,13.6775,81500.0],["2014-10-01",13.702,13.7593,13.6284,13.6448,60600.0],["2014-10-02",13.7266,13.8247,13.5957,13.6939,40600.0],["2014-10-03",13.8247,13.8656,13.653,13.653,32100.0],["2014-10-06",13.702,13.702,13.5793,13.5793,23100.0],["2014-10-07",13.5384,13.5957,13.4321,13.4321,25100.0],["2014-10-08",13.4321,13.9229,13.3994,13.8738,27400.0],["2014-10-09",13.6611,13.8084,13.5057,13.5384,31300.0],["2014-10-10",13.4566,13.9065,13.4566,13.612,22900.0],["2014-10-13",13.5875,14.1765,13.5875,14.0947,30200.0],["2014-10-14",14.1765,14.2828,14.0129,14.201,41600.0],["2014-10-15",13.9883,14.1274,13.6693,14.0702,47700.0],["2014-10-16",13.8902,14.3974,13.8902,14.3074,37000.0],["2014-10-17",14.5037,14.5037,13.8084,13.8738,33200.0],["2014-10-20",13.8575,13.9638,13.5466,13.9147,52100.0],["2014-10-21",13.9229,14.152,13.9229,14.1438,13100.0],["2014-10-22",13.8084,14.2092,13.5384,14.0865,27700.0],["2014-10-23",14.5201,14.5201,13.7757,14.2174,41000.0],["2014-10-24",14.291,14.3156,14.0374,14.2665,25000.0],["2014-10-27",14.1438,14.2174,14.062,14.1847,14300.0],["2014-10-28",14.2828,14.7082,14.2665,14.7,97400.0],["2014-10-29",14.6346,14.8636,14.5119,14.7246,32400.0],["2014-10-30",14.6346,14.97,14.6346,14.8473,45300.0],["2014-10-31",15.1745,15.5017,14.88,15.4199,57600.0],["2014-11-03",15.4199,15.4935,15.2727,15.3299,26300.0],["2014-11-04",15.2318,15.379,15.2236,15.3299,22200.0],["2014-11-05",15.3626,15.5426,15.3299,15.4444,25600.0],["2014-11-06",15.5017,15.698,15.4363,15.6326,26200.0],["2014-11-07",15.4853,15.7389,15.2972,15.4281,22800.0],["2014-11-10",15.4853,15.5344,15.3463,15.4772,54900.0],["2014-11-11",15.4935,15.7062,15.4935,15.698,31000.0],["2014-11-12",15.5917,15.8371,15.5917,15.8289,18000.0],["2014-11-13",15.7062,15.8453,15.5999,15.8289,38100.0],["2014-11-14",15.8616,15.8616,15.6735,15.8289,29300.0],["2014-11-17",15.788,15.8044,15.5181,15.788,36900.0],["2014-11-18",15.7553,15.8535,15.3136,15.7553,41900.0],["2014-11-19",15.7471,15.7471,15.3136,15.4526,63500.0],["2014-11-20",15.4363,15.5344,15.1827,15.5344,36700.0],["2014-11-21",15.7226,15.7226,15.4281,15.5099,42800.0],["2014-11-24",15.5344,15.6899,15.4935,15.6081,35100.0],["2014-11-25",15.6653,15.6653,15.5426,15.5999,18500.0],["2014-11-26",15.5017,15.6244,15.469,15.6081,18800.0],["2014-11-28",15.5181,15.5917,15.3708,15.5426,30100.0],["2014-12-01",15.5426,15.5753,15.4117,15.4526,42900.0],["2014-12-02",15.608,15.7717,15.4444,15.6244,31900.0],["2014-12-03",15.5753,15.788,15.4853,15.6571,123400.0],["2014-12-04",15.5671,15.8126,15.5344,15.6817,24700.0],["2014-12-05",15.6571,15.9434,15.6571,15.7717,33700.0],["2014-12-08",15.7798,15.9434,15.5672,15.7308,33200.0],["2014-12-09",15.559,15.878,15.5426,15.8535,46900.0],["2014-12-10",15.7635,15.8616,15.5426,15.5426,35100.0],["2014-12-11",15.6435,15.8486,15.5861,15.5943,25000.0],["2014-12-12",15.5861,15.7501,15.5779,15.6435,28400.0],["2014-12-15",15.7255,15.8158,15.4876,15.504,86200.0],["2014-12-16",15.5861,16.0701,15.5861,15.9142,41800.0],["2014-12-17",15.8814,16.4884,15.7994,16.3162,50300.0],["2014-12-18",16.0947,16.3736,16.0947,16.2751,45000.0],["2014-12-19",16.2259,16.2669,16.0455,16.1767,69900.0],["2014-12-22",16.0865,16.308,16.0783,16.2341,21600.0],["2014-12-23",16.2423,16.3572,16.0783,16.2341,53300.0],["2014-12-24",16.2259,16.308,16.0865,16.1931,30800.0],["2014-12-26",16.2998,16.2998,16.1357,16.1849,34400.0],["2014-12-29",16.1767,16.4064,16.0209,16.3818,30100.0],["2014-12-30",16.2998,16.5787,16.2998,16.5048,22500.0],["2014-12-31",16.5951,16.5951,16.1767,16.1849,27700.0],["2015-01-02",16.3326,16.3326,15.7091,15.9798,23700.0],["2015-01-05",15.9142,15.9634,15.6189,15.8076,36900.0],["2015-01-06",15.8896,15.9142,15.5861,15.6763,42700.0],["2015-01-07",15.8158,15.8978,15.5943,15.7337,25900.0],["2015-01-08",15.7337,16.0701,15.6271,15.9962,21300.0],["2015-01-09",15.9962,15.9962,15.6435,15.7255,48000.0],["2015-01-12",15.6763,15.7337,15.5451,15.6517,42600.0],["2015-01-13",15.6599,15.9142,15.5861,15.7748,33100.0],["2015-01-14",15.6025,15.8486,15.5861,15.6681,32600.0],["2015-01-15",15.6927,15.7091,15.422,15.4548,58100.0],["2015-01-16",15.463,15.7502,15.463,15.6681,52400.0],["2015-01-20",15.7255,15.7502,15.5861,15.6681,20000.0],["2015-01-21",15.6681,15.8322,15.5122,15.5861,51600.0],["2015-01-22",15.8322,16.6443,15.5041,16.6115,102100.0],["2015-01-23",16.6771,16.6771,16.2834,16.3244,72100.0],["2015-01-26",16.2669,16.5048,16.1111,16.3982,38600.0],["2015-01-27",16.1521,16.3818,16.1029,16.2998,36400.0],["2015-01-28",16.3244,16.3244,15.6927,15.7419,27600.0],["2015-01-29",15.7419,16.1193,15.7419,16.0865,74200.0],["2015-01-30",15.9142,16.2916,15.6107,15.6763,46800.0],["2015-02-02",15.6763,16.2998,15.6763,16.1521,43100.0],["2015-02-03",16.1603,16.6935,16.1029,16.3982,48100.0],["2015-02-04",16.3736,16.513,16.2998,16.3736,38200.0],["2015-02-05",16.6197,16.8166,16.5541,16.6525,37700.0],["2015-02-06",16.6935,17.0134,16.3654,16.7099,51000.0],["2015-02-09",16.6033,16.7673,16.2669,16.3326,29300.0],["2015-02-10",16.3654,16.6935,16.1603,16.6279,36000.0],["2015-02-11",16.5787,16.6771,16.4228,16.4474,17800.0],["2015-02-12",16.4966,16.6607,16.3654,16.6607,25200.0],["2015-02-13",16.6197,16.7755,16.5377,16.6033,32600.0],["2015-02-17",16.6115,16.7181,16.472,16.6771,48600.0],["2015-02-18",16.6115,16.6115,16.4064,16.5459,19200.0],["2015-02-19",16.4884,16.6771,16.4474,16.5541,25200.0],["2015-02-20",16.6033,16.6525,16.4802,16.6279,40200.0],["2015-02-23",16.5869,16.5869,16.3654,16.4638,18700.0],["2015-02-24",16.5951,16.5951,16.4064,16.4884,25600.0],["2015-02-25",16.4802,16.5459,16.3736,16.3818,13900.0],["2015-02-26",16.3736,16.5951,16.3736,16.5459,25400.0],["2015-02-27",16.5212,16.6771,16.4802,16.5048,70800.0],["2015-03-02",16.4638,16.6115,16.4638,16.6033,41900.0],["2015-03-03",16.5377,16.6115,16.4884,16.5459,19200.0],["2015-03-04",16.4556,16.6197,16.3162,16.5377,39800.0],["2015-03-05",16.5459,16.6935,16.3244,16.6033,21200.0],["2015-03-06",16.431,16.6853,16.3326,16.4392,44300.0],["2015-03-09",16.4884,16.6197,16.431,16.5295,35700.0],["2015-03-10",16.4884,16.5048,16.1931,16.349,31000.0],["2015-03-11",16.3926,16.5818,16.3679,16.5489,26500.0],["2015-03-12",16.6147,17.0259,16.6064,16.9354,64400.0],["2015-03-13",16.9683,17.1082,16.845,17.0917,20100.0],["2015-03-16",17.1082,17.1493,16.8943,17.067,25900.0],["2015-03-17",16.9848,17.1082,16.8038,17.0835,67500.0],["2015-03-18",17.0753,17.1411,16.8696,16.9848,29200.0],["2015-03-19",17.0012,17.1082,16.7792,16.9354,21800.0],["2015-03-20",17.0012,17.1575,17.0012,17.1328,108400.0],["2015-03-23",16.9108,17.2151,16.9108,17.1493,86500.0],["2015-03-24",17.1575,17.2151,17.0259,17.0999,21600.0],["2015-03-25",17.1164,17.2151,16.9354,16.9519,17100.0],["2015-03-26",16.9601,17.0917,16.9025,17.0095,27400.0],["2015-03-27",16.9848,16.9848,16.738,16.7956,27200.0],["2015-03-30",16.8367,17.0999,16.738,16.8614,36600.0],["2015-03-31",16.7463,17.0506,16.6147,16.993,56900.0],["2015-04-01",16.8696,17.322,16.6558,17.3138,81600.0],["2015-04-02",17.3714,17.7991,17.3138,17.5112,69500.0],["2015-04-06",17.4536,17.5934,17.3056,17.4125,18900.0],["2015-04-07",17.3138,17.5194,17.1493,17.2727,47500.0],["2015-04-08",17.2727,17.3714,17.2151,17.3385,25800.0],["2015-04-09",17.4043,17.4043,16.9601,17.1328,64200.0],["2015-04-10",17.2398,17.2398,17.0506,17.1493,9100.0],["2015-04-13",17.2891,17.2973,17.0506,17.0917,19800.0],["2015-04-14",17.1575,17.2151,16.8861,17.1739,20100.0],["2015-04-15",17.2069,17.4701,17.0424,17.3878,31200.0],["2015-04-16",17.2727,17.4043,17.1328,17.2315,11500.0],["2015-04-17",17.0999,17.0999,16.6393,16.7216,33600.0],["2015-04-20",16.7874,17.067,16.7545,16.9601,24400.0],["2015-04-21",16.8779,17.0424,16.7463,16.9108,9200.0],["2015-04-22",16.8367,16.9601,16.5735,16.8121,12000.0],["2015-04-23",16.5406,17.174,16.1869,16.5324,29400.0],["2015-04-24",16.5571,17.0341,16.4995,16.9683,32500.0],["2015-04-27",16.919,17.0177,16.5735,16.7709,49300.0],["2015-04-28",16.738,17.2315,16.738,17.1739,25600.0],["2015-04-29",17.0341,17.067,16.8861,16.9354,23500.0],["2015-04-30",16.8121,16.9519,16.6147,16.8861,70700.0],["2015-05-01",16.8943,17.0012,16.664,16.9683,77800.0],["2015-05-04",16.919,17.2233,16.8614,17.067,106300.0],["2015-05-05",17.067,17.0917,16.7792,17.0341,74600.0],["2015-05-06",17.0177,17.1082,16.8696,17.0835,53800.0],["2015-05-07",16.9766,17.2891,16.9354,17.0506,74400.0],["2015-05-08",17.2398,17.2562,17.0588,17.1411,31300.0],["2015-05-11",17.1411,17.4289,17.1328,17.248,45700.0],["2015-05-12",17.2315,17.3796,17.1082,17.3549,25200.0],["2015-05-13",17.3056,17.3138,17.1411,17.2315,16500.0],["2015-05-14",17.2727,17.4618,17.1575,17.4454,26700.0],["2015-05-15",17.4618,17.6099,17.2727,17.4372,83100.0],["2015-05-18",17.5359,17.7415,17.4454,17.6181,71100.0],["2015-05-19",17.7168,17.7991,17.6263,17.7908,25900.0],["2015-05-20",17.8649,17.8813,17.6757,17.7826,21300.0],["2015-05-21",17.8484,17.8649,17.6346,17.832,16300.0],["2015-05-22",17.7004,17.8731,17.5688,17.6592,42800.0],["2015-05-26",17.577,17.6839,17.3796,17.4947,29000.0],["2015-05-27",17.4372,17.7744,17.3385,17.7086,20900.0],["2015-05-28",17.6181,17.7004,17.5112,17.6757,10700.0],["2015-05-29",17.6017,17.6017,17.322,17.3714,20000.0],["2015-06-01",17.503,17.503,17.2398,17.4454,17000.0],["2015-06-02",17.3878,17.651,17.3631,17.6428,14600.0],["2015-06-03",17.6675,17.8649,17.4783,17.7991,114200.0],["2015-06-04",17.651,17.8155,17.396,17.5276,14700.0],["2015-06-05",17.5934,17.9307,17.4454,17.9142,27100.0],["2015-06-08",17.9307,18.0952,17.8402,18.0458,24600.0],["2015-06-09",18.0129,18.2103,17.8566,18.1198,29000.0],["2015-06-10",18.2679,18.6298,18.1034,18.4242,48800.0],["2015-06-11",18.3829,18.3912,17.9953,18.3005,25200.0],["2015-06-12",18.1932,18.2262,18.1025,18.1603,11400.0],["2015-06-15",17.9953,18.2675,17.8386,18.2015,29500.0],["2015-06-16",18.0943,18.3994,18.053,18.3994,27900.0],["2015-06-17",18.4654,18.4654,18.1025,18.1932,17400.0],["2015-06-18",18.3087,18.5231,18.1438,18.5149,30100.0],["2015-06-19",18.4324,18.6056,18.4242,18.5891,64300.0],["2015-06-22",18.6468,18.7623,18.5974,18.7376,21400.0],["2015-06-23",18.7211,19.018,18.7211,19.0015,26900.0],["2015-06-24",18.9685,19.0839,18.8778,18.9437,30900.0],["2015-06-25",19.0592,19.1582,19.0015,19.1252,28000.0],["2015-06-26",19.2241,19.2571,18.9932,19.1252,169800.0],["2015-06-29",18.9602,19.1252,18.5809,18.6303,29500.0],["2015-06-30",18.8365,18.886,18.6551,18.7788,27300.0],["2015-07-01",18.952,19.1087,18.8695,18.9932,22600.0],["2015-07-02",18.9932,18.9932,18.6468,18.6798,9300.0],["2015-07-06",18.5644,18.82,18.3912,18.6963,24600.0],["2015-07-07",18.7705,18.7705,18.2922,18.3829,45500.0],["2015-07-08",18.2675,18.4901,18.1685,18.3994,30300.0],["2015-07-09",18.5644,18.886,18.5396,18.7046,32700.0],["2015-07-10",18.8613,19.2489,18.8118,19.1004,49100.0],["2015-07-13",19.1664,19.2984,19.0509,19.1169,32000.0],["2015-07-14",19.0427,19.3314,19.018,19.2571,11500.0],["2015-07-15",19.2571,19.3726,19.1334,19.2489,12900.0],["2015-07-16",19.3808,19.5458,19.1829,19.2571,13700.0],["2015-07-17",19.3149,19.3231,19.1169,19.2819,24400.0],["2015-07-20",19.3066,19.3066,19.1004,19.1252,13000.0],["2015-07-21",19.1747,19.2984,18.886,18.9272,15300.0],["2015-07-22",18.9272,19.1747,18.7953,19.0592,14100.0],["2015-07-23",18.7376,19.7932,18.7376,19.2324,30800.0],["2015-07-24",19.2241,19.5128,19.0509,19.2076,40600.0],["2015-07-27",19.1582,19.7107,18.8943,19.6035,36200.0],["2015-07-28",19.7025,19.7025,19.4303,19.4633,20600.0],["2015-07-29",19.3891,19.7932,19.2571,19.752,37200.0],["2015-07-30",19.6283,19.7932,19.5375,19.785,28100.0],["2015-07-31",19.7932,19.9581,19.554,19.9004,53900.0],["2015-08-03",19.8509,20.0324,19.8097,20.0076,72800.0],["2015-08-04",20.0159,20.1973,19.8344,19.9334,29500.0],["2015-08-05",19.9499,20.1808,19.9004,19.9911,45900.0],["2015-08-06",19.9994,20.3375,19.9664,20.2303,89900.0],["2015-08-07",20.2056,20.2138,19.9994,20.0819,53600.0],["2015-08-10",20.2798,20.3787,19.2654,20.3787,76000.0],["2015-08-11",20.321,20.453,20.1808,20.4117,57100.0],["2015-08-12",20.3705,20.3705,20.1643,20.3045,205900.0],["2015-08-13",20.3045,20.486,20.2056,20.3293,145900.0],["2015-08-14",20.288,20.5354,20.1808,20.4612,33700.0],["2015-08-17",20.387,20.5684,19.9664,20.4612,35500.0],["2015-08-18",20.4777,20.6756,20.4612,20.5189,256300.0],["2015-08-19",20.4282,20.5684,20.3045,20.486,45300.0],["2015-08-20",20.3622,20.5684,20.1973,20.2468,47200.0],["2015-08-21",19.9087,20.5354,19.9087,20.4117,59800.0],["2015-08-24",19.686,20.0901,19.4138,19.5293,81600.0],["2015-08-25",20.0819,20.0819,19.2077,19.2241,79900.0],["2015-08-26",19.62,19.62,19.1747,19.3396,79700.0],["2015-08-27",19.3643,19.7767,19.2654,19.4633,59600.0],["2015-08-28",19.3808,19.8014,19.3561,19.6612,44100.0],["2015-08-31",19.4468,19.7767,19.4468,19.719,41400.0],["2015-09-01",19.3561,19.6695,19.1747,19.4798,54000.0],["2015-09-02",19.5953,19.7684,19.5293,19.7602,38800.0],["2015-09-03",19.752,19.9004,19.3973,19.7107,51700.0],["2015-09-04",19.3973,19.7437,19.2571,19.6695,47200.0],["2015-09-08",19.9169,20.1891,19.5705,19.5788,34100.0],["2015-09-09",19.7107,20.0159,19.4963,19.7107,135500.0],["2015-09-10",19.6035,20.0571,19.6035,19.8757,84800.0],["2015-09-11",19.7516,20.0494,19.7102,19.9997,25100.0],["2015-09-14",20.0825,20.1486,19.9749,20.0246,27800.0],["2015-09-15",19.9832,20.2561,19.9832,20.2396,122500.0],["2015-09-16",20.3306,20.4133,20.0576,20.281,42900.0],["2015-09-17",20.2231,20.6118,19.8674,20.314,101000.0],["2015-09-18",20.0576,20.3637,19.6606,20.3389,109000.0],["2015-09-21",20.5208,20.6035,20.0246,20.1155,72500.0],["2015-09-22",19.9832,20.2975,19.9832,20.1073,54500.0],["2015-09-23",20.1403,20.3637,20.0494,20.2644,83400.0],["2015-09-24",20.1403,20.7359,20.1403,20.6449,174300.0],["2015-09-25",20.8103,20.9923,20.4712,20.4795,91200.0],["2015-09-28",20.405,20.7359,20.19,20.6614,109100.0],["2015-09-29",20.7276,20.9178,20.6284,20.7524,122800.0],["2015-09-30",20.8765,21.0585,20.769,20.8186,70400.0],["2015-10-01",20.769,20.8765,20.4712,20.8682,65500.0],["2015-10-02",20.6697,20.6697,19.9997,20.4381,40000.0],["2015-10-05",20.587,20.8765,20.4216,20.7359,69000.0],["2015-10-06",20.7772,20.8682,20.2975,20.3554,53600.0],["2015-10-07",20.3802,20.6532,20.3471,20.496,38100.0],["2015-10-08",20.4381,20.769,20.3471,20.6201,44700.0],["2015-10-09",20.769,20.8599,20.5456,20.769,75900.0],["2015-10-12",20.769,21.2073,20.5374,21.0998,85300.0],["2015-10-13",21.1329,21.4224,21.0915,21.381,113300.0],["2015-10-14",21.4555,21.6374,21.166,21.3479,222100.0],["2015-10-15",21.472,22.2743,21.2404,21.5051,163700.0],["2015-10-16",21.6209,21.6953,21.3893,21.5464,85400.0],["2015-10-19",21.472,21.8608,21.472,21.7367,43400.0],["2015-10-20",21.745,22.1668,21.6622,21.9931,51600.0],["2015-10-21",22.0675,22.448,21.9187,22.0096,96300.0],["2015-10-22",22.3322,23.0187,22.0262,22.7706,198100.0],["2015-10-23",23.0766,24.6647,23.0435,24.5737,287600.0],["2015-10-26",24.5241,24.7391,23.5398,23.8789,151200.0],["2015-10-27",24.0113,24.0113,23.2999,23.5563,88900.0],["2015-10-28",23.6308,24.0857,23.6308,23.9947,141800.0],["2015-10-29",23.9699,24.1932,23.6721,24.0774,61500.0],["2015-10-30",24.0361,24.1271,23.2172,23.4571,115500.0],["2015-11-02",23.4819,24.0443,23.4654,23.9368,73400.0],["2015-11-03",23.8707,24.0857,23.7383,24.0278,107000.0],["2015-11-04",24.0774,24.5572,24.0526,24.4496,102400.0],["2015-11-05",24.4496,24.5323,24.2511,24.3421,59600.0],["2015-11-06",24.3338,24.6978,24.309,24.6399,138100.0],["2015-11-09",24.6564,24.9707,24.5737,24.8384,91900.0],["2015-11-10",24.6316,25.07,24.6316,25.0452,97100.0],["2015-11-11",25.1279,25.4174,24.8384,25.0369,50900.0],["2015-11-12",24.5324,24.6233,21.4968,23.2586,442600.0],["2015-11-13",23.0601,23.4406,22.7954,22.8947,85300.0],["2015-11-16",22.8698,23.1924,22.7458,23.0849,67700.0],["2015-11-17",22.8698,23.7383,22.8698,23.6142,92300.0],["2015-11-18",23.6225,23.9782,23.2751,23.9368,61500.0],["2015-11-19",23.9368,23.9534,23.5398,23.821,45700.0],["2015-11-20",23.9782,24.2511,23.6887,24.003,46100.0],["2015-11-23",23.9864,24.4,23.7383,24.1684,69800.0],["2015-11-24",24.0609,24.4,23.9285,24.3338,33700.0],["2015-11-25",24.3256,24.5654,24.0692,24.3008,34900.0],["2015-11-27",24.2098,24.4827,24.2098,24.4248,31100.0],["2015-11-30",24.4,24.5241,24.1188,24.2346,77500.0],["2015-12-01",24.2429,24.4496,23.4654,24.3504,28200.0],["2015-12-02",24.3504,24.4083,24.2263,24.3504,73000.0],["2015-12-03",24.4,24.6564,24.094,24.2511,100700.0],["2015-12-04",24.2594,24.706,24.2015,24.5654,63200.0],["2015-12-07",24.4496,24.7391,24.0195,24.1353,83000.0],["2015-12-08",24.2098,24.6233,23.9534,24.2263,96600.0],["2015-12-09",24.2346,24.4,23.0601,23.3496,119400.0],["2015-12-10",23.333,23.73,22.7292,23.2338,60800.0],["2015-12-11",22.9517,23.3333,22.7195,22.8854,76700.0],["2015-12-14",22.8273,23.1094,22.7527,23.0264,120000.0],["2015-12-15",23.1757,23.748,23.1757,23.4577,60800.0],["2015-12-16",23.607,23.7978,23.2752,23.7149,66400.0],["2015-12-17",23.7232,24.3038,22.9352,23.7646,82000.0],["2015-12-18",23.9139,23.9139,22.7278,23.5656,187000.0],["2015-12-21",23.69,24.8098,23.3001,23.549,59100.0],["2015-12-22",23.4328,23.5324,22.9269,23.4909,60100.0],["2015-12-23",23.5987,23.7149,23.408,23.5987,19800.0],["2015-12-24",23.7812,24.3038,23.7315,24.0964,48400.0],["2015-12-28",24.0467,24.2291,23.5904,24.113,42100.0],["2015-12-29",24.1296,24.4531,24.0052,24.3287,38200.0],["2015-12-30",24.2374,24.3785,23.9637,24.0798,40200.0],["2015-12-31",24.0881,24.0881,23.4577,23.5158,132400.0],["2016-01-04",23.2504,23.3914,22.902,23.2504,121600.0],["2016-01-05",23.2504,23.7315,23.2504,23.3582,47200.0],["2016-01-06",23.1176,23.7398,23.1176,23.5904,47900.0],["2016-01-07",23.2504,23.408,22.8107,22.8107,86100.0],["2016-01-08",22.9269,23.2504,22.4375,22.5121,79700.0],["2016-01-11",22.5619,22.9186,22.4789,22.7444,78100.0],["2016-01-12",22.8107,22.8522,22.2633,22.4706,63900.0],["2016-01-13",22.4955,22.6365,21.7573,21.9066,95100.0],["2016-01-14",22.0725,22.6365,21.9813,21.9978,160300.0],["2016-01-15",21.5333,22.2882,20.7453,21.9149,115000.0],["2016-01-19",22.0808,22.7527,21.5665,21.6661,76600.0],["2016-01-20",21.4421,22.0808,21.3757,21.8568,123900.0],["2016-01-21",21.8485,22.1057,21.3177,21.384,150300.0],["2016-01-22",21.5002,22.0642,21.1352,22.031,103400.0],["2016-01-25",22.031,22.1389,21.4587,21.5499,92700.0],["2016-01-26",21.5416,22.0559,21.5416,21.8983,94900.0],["2016-01-27",21.8154,22.1306,21.7324,21.8651,95800.0],["2016-01-28",21.8568,22.678,21.8568,22.3794,139900.0],["2016-01-29",22.678,23.607,22.2965,23.549,127400.0],["2016-02-01",23.3748,24.3536,22.8854,23.4411,84700.0],["2016-02-02",23.2089,23.3914,22.8356,22.9849,54100.0],["2016-02-03",23.0845,23.4163,22.4624,22.9269,49300.0],["2016-02-04",22.902,23.5075,22.2799,22.5619,25500.0],["2016-02-05",22.4624,23.2918,22.0559,22.0559,77100.0],["2016-02-08",21.9813,23.4328,21.5002,21.8236,161000.0],["2016-02-09",21.6826,22.7444,21.6826,22.1637,36600.0],["2016-02-10",22.3379,22.7112,21.8154,21.8983,53100.0],["2016-02-11",21.5831,21.9315,21.4338,21.7075,46900.0],["2016-02-12",21.9978,22.5536,21.9232,22.313,70500.0],["2016-02-16",22.5121,22.8688,22.3462,22.6034,51200.0],["2016-02-17",22.8273,23.1757,21.7075,22.3379,39300.0],["2016-02-18",22.5619,22.9683,22.2052,22.5536,116300.0],["2016-02-19",22.4872,22.5702,21.973,22.1223,69500.0],["2016-02-22",22.1969,22.5453,22.1637,22.3628,97800.0],["2016-02-23",22.4706,22.8522,22.1057,22.4126,75000.0],["2016-02-24",22.2882,22.6282,21.8983,22.6034,35900.0],["2016-02-25",22.5785,23.0098,22.4126,23.0098,62900.0],["2016-02-26",23.1674,23.2255,23.0181,23.1259,45200.0],["2016-02-29",23.2255,23.4577,22.8439,23.0015,105900.0],["2016-03-01",23.1591,23.4909,23.1591,23.3499,63000.0],["2016-03-02",23.2918,23.3914,23.0347,23.2255,61700.0],["2016-03-03",23.1508,23.4328,23.0098,23.3499,56700.0],["2016-03-04",23.4328,23.4328,23.1011,23.3333,31200.0],["2016-03-07",23.2255,23.7978,23.2255,23.6402,33500.0],["2016-03-08",23.4411,23.6402,23.2504,23.325,49600.0],["2016-03-09",23.3582,23.5407,23.2421,23.3333,28300.0],["2016-03-10",23.3333,23.3831,23.1508,23.2089,24000.0],["2016-03-11",23.3587,23.575,23.1257,23.5334,34700.0],["2016-03-14",23.5584,23.5584,23.2172,23.3504,26500.0],["2016-03-15",23.3171,23.3254,22.9343,22.9925,26500.0],["2016-03-16",23.1506,23.2089,22.6264,22.7845,28200.0],["2016-03-17",22.7179,23.1756,22.4017,23.0591,26600.0],["2016-03-18",23.1756,23.6499,22.901,22.9509,95100.0],["2016-03-21",22.9509,23.342,22.7678,23.2339,37700.0],["2016-03-22",23.2089,23.2838,22.8344,22.9343,26700.0],["2016-03-23",22.9426,22.9426,22.5681,22.6597,30700.0],["2016-03-24",22.5265,22.5265,22.2686,22.3684,21700.0],["2016-03-28",22.3018,22.5931,22.1271,22.4017,27200.0],["2016-03-29",22.2935,22.7013,22.0938,22.6181,36500.0],["2016-03-30",22.5515,22.8427,22.4516,22.7262,29100.0],["2016-03-31",22.7678,22.9509,22.3518,22.5016,55200.0],["2016-04-01",22.4267,23.0425,22.2769,22.8594,42900.0],["2016-04-04",22.8011,22.9259,22.3268,22.4267,34200.0],["2016-04-05",22.1687,22.177,21.9024,21.944,53800.0],["2016-04-06",21.8608,21.8608,21.5779,21.6361,63200.0],["2016-04-07",21.5529,21.5779,20.8705,20.9621,80400.0],["2016-04-08",23.0341,23.0341,21.0453,21.22,29900.0],["2016-04-11",21.22,21.6111,20.8622,21.0536,40000.0],["2016-04-12",21.0952,21.5113,21.0952,21.3698,39400.0],["2016-04-13",21.3032,22.0938,21.3032,22.0189,34000.0],["2016-04-14",20.8372,22.3268,20.8372,21.8774,40500.0],["2016-04-15",21.7692,22.1354,21.7692,22.1104,36200.0],["2016-04-18",22.0605,22.3601,22.0605,22.2186,35400.0],["2016-04-19",22.3934,22.5432,21.9856,22.3934,19600.0],["2016-04-20",22.4267,22.5764,22.2602,22.3684,22100.0],["2016-04-21",22.0688,22.3518,21.9606,21.9939,28700.0],["2016-04-22",21.9274,22.3268,21.9274,22.3018,25200.0],["2016-04-25",22.0522,22.2852,21.7693,22.2685,25700.0],["2016-04-26",22.3434,22.6597,22.1936,22.5348,46100.0],["2016-04-27",22.3518,22.7013,22.1354,22.6597,39000.0],["2016-04-28",22.8011,23.134,22.3185,22.385,48800.0],["2016-04-29",22.4516,22.8261,22.2935,22.7762,90700.0],["2016-05-02",22.7762,23.4669,21.7276,22.9509,62800.0],["2016-05-03",22.7429,23.3087,22.4433,22.6763,35300.0],["2016-05-04",22.4599,22.6763,22.3018,22.5515,29800.0],["2016-05-05",22.5182,23.134,22.4516,22.5016,27500.0],["2016-05-06",22.3434,23.0425,22.0439,22.1437,60900.0],["2016-05-09",22.2103,22.2353,22.0106,22.1188,61600.0],["2016-05-10",22.1354,22.1687,21.9606,22.152,75300.0],["2016-05-11",22.0522,22.6264,21.8192,22.5432,35700.0],["2016-05-12",22.3851,22.7678,22.3102,22.7262,36200.0],["2016-05-13",22.7096,23.1257,22.0605,22.8594,92600.0],["2016-05-16",22.926,23.3753,22.8261,23.0092,82300.0],["2016-05-17",22.901,22.9343,22.0023,22.1188,51600.0],["2016-05-18",22.0355,23.2338,22.0355,22.9592,41200.0],["2016-05-19",22.7928,22.9509,22.2685,22.4683,24200.0],["2016-05-20",22.6014,22.9426,22.6014,22.876,35000.0],["2016-05-23",22.8677,23.0175,22.4849,22.8261,30200.0],["2016-05-24",22.876,23.2671,22.7013,23.1922,72900.0],["2016-05-25",23.2588,23.6915,23.0757,23.5085,53900.0],["2016-05-26",23.5334,23.8746,23.2422,23.6832,45300.0],["2016-05-27",23.6333,24.0327,23.5667,24.0327,25600.0],["2016-05-31",24.0327,24.091,23.6832,23.7997,41400.0],["2016-06-01",23.7997,24.1326,23.7997,24.1159,40900.0],["2016-06-02",24.0161,24.1159,23.8164,24.091,39100.0],["2016-06-03",24.0161,24.091,23.5251,23.9245,41400.0],["2016-06-06",23.858,24.1825,23.8247,23.9412,36000.0],["2016-06-07",23.9578,24.0161,23.5667,23.7415,20900.0],["2016-06-08",23.7664,23.8497,23.6499,23.6832,49100.0],["2016-06-09",23.6333,23.6333,23.0341,23.3587,47900.0],["2016-06-10",23.2588,23.2588,22.1687,22.9343,117000.0],["2016-06-13",22.8842,23.1013,22.6837,22.7505,31500.0],["2016-06-14",22.2494,22.9009,22.2494,22.7839,25500.0],["2016-06-15",22.7505,23.0261,22.5835,22.7839,39400.0],["2016-06-16",22.6587,22.9092,22.5501,22.8675,47100.0],["2016-06-17",22.9176,23.0679,22.667,22.9092,122700.0],["2016-06-20",22.9593,23.5857,22.9176,23.3686,63300.0],["2016-06-21",23.3936,23.3936,23.0261,23.1013,32800.0],["2016-06-22",23.0763,23.3352,22.7923,22.8006,27500.0],["2016-06-23",23.0679,23.4103,22.809,23.1848,49300.0],["2016-06-24",22.2661,22.8257,22.1241,22.1659,99700.0],["2016-06-27",21.7567,22.1158,21.5145,21.9989,54900.0],["2016-06-28",22.0156,22.3914,22.0156,22.2661,50300.0],["2016-06-29",22.4916,22.8424,22.2912,22.7923,35600.0],["2016-06-30",22.9343,23.3769,22.8842,23.2934,51500.0],["2016-07-01",22.9259,23.1848,22.8675,22.9259,23600.0],["2016-07-05",22.8591,22.8591,22.5751,22.6754,16900.0],["2016-07-06",22.5167,22.5668,22.358,22.4666,60500.0],["2016-07-07",22.4248,22.5334,22.0991,22.3079,66700.0],["2016-07-08",22.5,22.7004,22.4749,22.5083,67800.0],["2016-07-11",22.5501,22.9844,22.0239,22.8006,119000.0],["2016-07-12",22.8006,23.2433,22.7923,23.1765,142900.0],["2016-07-13",23.1347,23.1347,22.9092,23.0094,148600.0],["2016-07-14",23.1932,23.4688,23.1848,23.26,67600.0],["2016-07-15",23.1765,23.3018,22.9593,23.1681,59800.0],["2016-07-18",23.2182,23.2851,23.1097,23.1514,60700.0],["2016-07-19",23.1097,23.1765,22.8424,22.8925,104900.0],["2016-07-20",22.8925,22.8925,22.6503,22.7756,57700.0],["2016-07-21",22.809,22.809,22.4666,22.5,75800.0],["2016-07-22",22.4499,23.1264,22.4165,23.0094,105000.0],["2016-07-25",22.8591,23.0345,22.7338,22.7589,50500.0],["2016-07-26",22.7756,23.1013,22.7672,23.0679,54000.0],["2016-07-27",23.0261,23.2851,23.0261,23.0846,44300.0],["2016-07-28",23.0429,23.711,23.0261,23.6024,83300.0],["2016-07-29",23.4437,24.2288,23.4437,24.02,108300.0],["2016-08-01",24.0785,24.162,23.853,24.0367,76500.0],["2016-08-02",24.02,24.0868,23.878,23.995,90400.0],["2016-08-03",24.0117,24.6381,24.0117,24.6214,95600.0],["2016-08-04",24.7466,24.9554,24.6631,24.8385,143800.0],["2016-08-05",24.8719,25.6069,24.8719,25.5735,99600.0],["2016-08-08",25.6403,25.657,24.922,25.0557,49500.0],["2016-08-09",25.0557,25.4983,25.0557,25.4983,100000.0],["2016-08-10",25.5066,25.5066,24.9972,25.1141,93300.0],["2016-08-11",25.1225,25.1809,24.9137,25.0139,143100.0],["2016-08-12",24.8552,25.3062,24.4627,24.755,55900.0],["2016-08-15",24.7049,25.1308,24.5879,25.0557,84200.0],["2016-08-16",24.8719,25.1642,24.4376,24.9137,29900.0],["2016-08-17",24.897,25.064,24.7884,25.0557,42800.0],["2016-08-18",24.897,25.1308,24.897,25.064,69800.0],["2016-08-19",25.0557,25.0974,24.8886,24.9638,48800.0],["2016-08-22",24.8301,24.9972,24.7633,24.9972,36800.0],["2016-08-23",24.9387,25.1058,24.9387,24.9721,62200.0],["2016-08-24",24.9638,25.0724,24.9554,25.0473,36300.0],["2016-08-25",25.0473,25.4816,25.0389,25.4732,79900.0],["2016-08-26",25.4732,25.5651,25.1559,25.4482,60000.0],["2016-08-29",25.3981,25.5818,25.3146,25.3897,39800.0],["2016-08-30",25.4816,25.8157,25.1893,25.682,95000.0],["2016-08-31",25.7572,25.9493,25.5401,25.7238,90000.0],["2016-09-01",25.7656,25.9577,25.3146,25.941,51200.0],["2016-09-02",25.9243,26.0996,25.8407,26.0829,49000.0],["2016-09-06",26.1832,26.1832,25.7739,25.8992,83500.0],["2016-09-07",25.8908,26.4922,25.799,26.4504,139900.0],["2016-09-08",26.3586,26.5423,26.275,26.5172,50800.0],["2016-09-09",26.3001,26.5757,26.0746,26.0913,55000.0],["2016-09-12",26.0328,26.2834,25.8407,26.2834,59400.0],["2016-09-13",26.0655,26.2918,25.8978,26.1577,74400.0],["2016-09-14",26.1493,26.2331,25.8224,25.8559,32100.0],["2016-09-15",25.7889,26.0487,25.6883,25.7805,21100.0],["2016-09-16",25.8643,25.8978,25.5626,25.7554,92900.0],["2016-09-19",25.747,25.9649,25.638,25.8224,42000.0],["2016-09-20",25.8057,26.2331,25.8057,26.1744,36200.0],["2016-09-21",26.2499,26.4259,26.0319,26.275,37500.0],["2016-09-22",26.4007,26.6689,26.275,26.6689,67300.0],["2016-09-23",26.6773,26.6773,26.3923,26.5264,54800.0],["2016-09-26",26.275,26.3085,26.1409,26.1493,43000.0],["2016-09-27",26.0822,26.4426,25.7218,26.1996,77300.0],["2016-09-28",26.2918,26.7779,26.275,26.736,54200.0],["2016-09-29",26.6605,26.7862,26.099,26.1241,45200.0],["2016-09-30",26.2499,26.4342,26.1074,26.1912,145300.0],["2016-10-03",26.0403,26.3001,25.923,25.9817,42900.0],["2016-10-04",25.9481,26.3504,25.9314,25.9733,65200.0],["2016-10-05",26.1409,26.7862,26.1241,26.5683,155300.0],["2016-10-06",26.5935,26.9036,26.384,26.8784,140400.0],["2016-10-07",26.8282,26.9455,26.275,26.451,81800.0],["2016-10-10",26.5264,26.736,26.4761,26.5013,49000.0],["2016-10-11",26.6689,27.1131,26.4845,27.0964,87100.0],["2016-10-12",27.2305,27.968,27.0461,27.4484,258300.0],["2016-10-13",27.4735,27.4735,26.8868,27.0461,113400.0],["2016-10-14",27.331,27.5908,27.1718,27.4903,103300.0],["2016-10-17",27.5741,27.5741,27.0293,27.2388,80900.0],["2016-10-18",27.3646,27.4065,26.9874,27.1969,93900.0],["2016-10-19",27.155,27.7417,26.9874,27.3226,153200.0],["2016-10-20",27.4484,27.5322,27.0712,27.155,121300.0],["2016-10-21",27.0293,27.4065,26.8617,27.1131,135900.0],["2016-10-24",27.4065,27.9512,27.3646,27.6998,153700.0],["2016-10-25",27.1969,27.3226,26.5264,27.0293,141900.0],["2016-10-26",27.0712,28.077,27.0712,27.8255,127500.0],["2016-10-27",27.9512,28.1608,27.8674,28.1189,57400.0],["2016-10-28",28.2027,28.2027,27.2221,27.3646,91100.0],["2016-10-31",27.3646,27.8255,27.2807,27.7417,87300.0],["2016-11-01",27.7417,27.9512,27.5741,27.616,70800.0],["2016-11-02",27.616,27.616,27.0293,27.4484,77600.0],["2016-11-03",27.4065,27.5741,27.1131,27.3646,82500.0],["2016-11-04",27.3646,27.616,27.0293,27.0293,66100.0],["2016-11-07",27.3226,28.035,27.1969,27.9093,79400.0],["2016-11-08",27.9093,27.9931,27.5741,27.8674,60000.0],["2016-11-09",27.9931,29.3341,27.9931,29.2084,108100.0],["2016-11-10",29.376,30.298,28.7894,29.8789,148700.0],["2016-11-11",29.837,31.3875,29.837,31.178,119100.0],["2016-11-14",31.6809,32.3094,30.8846,31.3037,115700.0],["2016-11-15",30.9265,31.3037,30.8008,31.1361,99700.0],["2016-11-16",30.8008,31.6809,30.5075,31.3037,210000.0],["2016-11-17",31.3037,31.8485,31.178,31.4294,112800.0],["2016-11-18",31.5552,32.8123,31.4211,32.7285,213600.0],["2016-11-21",32.7285,32.7704,31.4294,31.7647,133100.0],["2016-11-22",31.7647,32.6447,31.4713,32.5609,136300.0],["2016-11-23",32.6866,32.938,32.519,32.8542,66200.0],["2016-11-25",32.8542,33.0638,32.6866,32.8542,27700.0],["2016-11-28",32.8961,32.8961,32.2675,32.4771,170300.0],["2016-11-29",32.5609,32.7704,32.2256,32.3514,133100.0],["2016-11-30",32.6447,32.8542,32.0412,32.1837,72100.0],["2016-12-01",32.1837,32.6866,31.3456,32.519,122000.0],["2016-12-02",32.519,32.5609,32.1418,32.519,76800.0],["2016-12-05",32.7285,33.0218,32.5609,32.9799,87800.0],["2016-12-06",32.8542,33.399,32.6447,33.0638,91500.0],["2016-12-07",33.1057,33.5247,32.8961,33.4828,74200.0],["2016-12-08",33.5247,34.4886,33.4828,34.4886,124700.0],["2016-12-09",34.6143,35.0333,34.279,34.5305,108100.0],["2016-12-12",34.5305,34.7819,34.1533,34.1952,62700.0],["2016-12-13",33.8675,34.4978,33.6994,33.8255,129700.0],["2016-12-14",33.4473,33.9515,32.901,33.5733,124900.0],["2016-12-15",33.7414,34.5818,33.4893,34.3717,101200.0],["2016-12-16",34.3297,34.4978,33.5733,33.9935,216100.0],["2016-12-19",33.8675,35.002,33.8675,34.96,75900.0],["2016-12-20",35.044,35.5903,35.002,35.3802,80600.0],["2016-12-21",35.3802,35.4222,35.086,35.2121,52100.0],["2016-12-22",35.128,35.6743,34.9179,35.5062,64400.0],["2016-12-23",35.4222,35.9264,35.2961,35.7583,96900.0],["2016-12-27",35.8844,36.0945,35.3801,35.9264,74900.0],["2016-12-28",36.0104,36.6828,35.6743,36.1365,129100.0],["2016-12-29",36.1365,36.3886,35.8424,36.3466,101700.0],["2016-12-30",36.4306,36.4727,36.0104,36.1365,105600.0],["2017-01-03",36.4727,36.5567,35.5903,35.8424,77300.0],["2017-01-04",35.8424,36.2626,35.8424,36.2626,80600.0],["2017-01-05",36.0945,36.3046,34.918,35.044,68400.0],["2017-01-06",35.2541,35.2541,34.2877,34.4557,141300.0],["2017-01-09",34.3297,34.3297,33.8675,34.0355,125200.0],["2017-01-10",33.9935,34.96,33.8675,34.6658,202300.0],["2017-01-11",34.7078,34.7078,34.0776,34.2876,125600.0],["2017-01-12",34.1616,34.1616,33.2792,33.7414,72900.0],["2017-01-13",33.9515,34.3297,33.8675,34.0355,116600.0],["2017-01-17",33.6994,34.0356,32.1027,32.817,161600.0],["2017-01-18",32.943,32.943,32.4808,32.859,136100.0],["2017-01-19",32.901,32.901,32.2707,32.2707,68700.0],["2017-01-20",32.4808,33.2372,32.3548,32.7077,147000.0],["2017-01-23",32.5649,32.733,32.3128,32.4808,90700.0],["2017-01-24",32.859,34.0356,32.3968,33.4473,238900.0],["2017-01-25",33.8675,35.7331,33.8254,35.3802,226600.0],["2017-01-26",35.2121,35.9264,34.6238,35.8424,119100.0],["2017-01-27",35.8844,36.0945,35.4642,35.7163,114000.0],["2017-01-30",35.3381,35.9096,34.4137,34.5398,80300.0],["2017-01-31",34.4137,35.128,34.1196,35.002,130900.0],["2017-02-01",35.2121,35.4642,34.4557,34.4977,96800.0],["2017-02-02",34.4137,34.6658,34.0355,34.4557,88800.0],["2017-02-03",34.8339,35.5062,34.3717,35.4642,148200.0],["2017-02-06",35.3381,35.6323,35.0692,35.3802,99400.0],["2017-02-07",35.3381,35.4642,35.1701,35.3802,98800.0],["2017-02-08",35.2121,35.2121,34.3297,34.96,111500.0],["2017-02-09",35.086,35.6743,35.086,35.4222,81600.0],["2017-02-10",35.5482,36.0945,35.4894,36.0945,89400.0],["2017-02-13",36.1365,36.8088,35.8003,36.5147,125500.0],["2017-02-14",36.6827,37.6492,36.1365,37.5231,115600.0],["2017-02-15",37.8173,38.8257,37.1954,38.0694,129300.0],["2017-02-16",38.1114,38.6156,37.9854,38.5736,161400.0],["2017-02-17",38.5736,38.6997,38.2375,38.2795,191900.0],["2017-02-21",38.3635,38.6156,38.1114,38.4476,124800.0],["2017-02-22",38.1534,38.8257,37.9013,38.6997,97600.0],["2017-02-23",38.8677,38.8677,37.5904,38.4055,137100.0],["2017-02-24",37.9013,38.54,37.8593,38.0274,113800.0],["2017-02-27",38.0274,38.2627,37.5652,37.6492,132600.0],["2017-02-28",37.4811,37.5231,36.6407,36.9349,142100.0],["2017-03-01",37.6492,38.2375,37.5652,38.1114,109700.0],["2017-03-02",38.0274,38.0274,36.9769,37.0609,62100.0],["2017-03-03",36.9769,37.5231,35.2961,37.0609,70400.0],["2017-03-06",36.9349,37.229,36.2205,37.1029,69700.0],["2017-03-07",36.9769,37.3971,36.6407,37.187,99700.0],["2017-03-08",37.3971,37.7164,36.5987,36.6407,71600.0],["2017-03-09",36.6828,37.1029,36.3046,36.3466,47300.0],["2017-03-10",36.6407,36.7248,35.9264,36.2626,83400.0],["2017-03-13",36.1446,37.2399,36.1446,36.9029,98200.0],["2017-03-14",36.8186,36.945,35.934,36.8608,86200.0],["2017-03-15",37.0293,37.282,36.6501,36.7765,83900.0],["2017-03-16",36.9871,37.1556,36.6501,36.9029,78200.0],["2017-03-17",36.7765,37.1978,36.3974,36.8608,252000.0],["2017-03-20",36.6501,36.8608,36.0604,36.271,122100.0],["2017-03-21",36.2289,36.2289,33.8276,33.8698,170700.0],["2017-03-22",34.0383,34.5017,33.4064,33.7855,138000.0],["2017-03-23",33.7434,34.5438,33.617,34.0383,91400.0],["2017-03-24",34.291,34.4764,33.6591,33.954,60100.0],["2017-03-27",33.28,34.3332,32.8756,34.1647,175300.0],["2017-03-28",33.8276,34.7965,33.7434,34.628,180000.0],["2017-03-29",34.5859,34.9651,34.291,34.5859,132200.0],["2017-03-30",34.628,36.0182,34.628,36.0182,156600.0],["2017-03-31",36.0182,36.2289,35.6812,35.7233,355300.0],["2017-04-03",35.597,35.9761,35.2599,35.7655,234600.0],["2017-04-04",35.597,35.7655,35.2178,35.597,195100.0],["2017-04-05",35.934,36.2288,35.5548,35.6391,281400.0],["2017-04-06",35.6812,35.7655,34.9314,35.5548,143100.0],["2017-04-07",35.3442,35.8076,35.0493,35.2178,242100.0],["2017-04-10",35.3442,36.1446,34.5859,34.9651,122100.0],["2017-04-11",34.7966,35.4285,34.7123,35.3863,148300.0],["2017-04-12",35.3863,35.3863,34.5438,34.7544,68000.0],["2017-04-13",34.5859,34.6281,33.7265,33.7855,140600.0],["2017-04-17",33.7855,34.4595,33.617,34.4174,100100.0],["2017-04-18",34.1647,34.628,33.8698,34.5017,83300.0],["2017-04-19",34.6702,35.26,34.6702,35.0493,173000.0],["2017-04-20",35.3442,35.934,35.1757,35.934,104000.0],["2017-04-21",35.8076,35.934,35.3863,35.7233,155300.0],["2017-04-24",36.2289,37.4084,36.0856,36.6922,154800.0],["2017-04-25",36.7344,38.2088,36.271,36.3131,148600.0],["2017-04-26",36.1025,37.5769,36.1025,37.1556,142500.0],["2017-04-27",37.1135,37.3663,36.3131,36.7344,89700.0],["2017-04-28",36.7344,36.8608,35.5127,35.597,102900.0],["2017-05-01",35.7655,36.608,35.1757,35.8497,104400.0],["2017-05-02",35.9761,36.271,35.1757,35.5548,127700.0],["2017-05-03",35.3021,35.7233,35.3021,35.597,102300.0],["2017-05-04",35.8076,36.1867,35.7233,35.7655,80800.0],["2017-05-05",35.9761,36.1867,35.2599,35.934,99600.0],["2017-05-08",35.7233,36.1867,35.6812,36.1446,67900.0],["2017-05-09",36.2288,36.4395,35.7992,36.0603,151700.0],["2017-05-10",36.0182,36.1446,35.7233,36.0603,103800.0],["2017-05-11",35.7655,36.2289,35.7655,35.8497,107000.0],["2017-05-12",35.6812,35.8918,35.3021,35.4285,109900.0],["2017-05-15",35.597,35.9761,35.3442,35.934,94300.0],["2017-05-16",35.934,36.0182,35.4284,35.6812,63300.0],["2017-05-17",35.1757,35.2178,33.8698,34.0804,83600.0],["2017-05-18",33.9119,34.628,33.9119,34.2489,88100.0],["2017-05-19",34.291,34.628,34.1647,34.4174,95600.0],["2017-05-22",34.4595,34.5438,34.0383,34.5017,69000.0],["2017-05-23",34.5017,35.0914,33.9119,34.8808,65900.0],["2017-05-24",34.9651,34.9651,34.3332,34.628,69500.0],["2017-05-25",34.628,34.7965,34.2489,34.628,64600.0],["2017-05-26",34.628,34.628,34.0804,34.5859,66100.0],["2017-05-30",34.4174,34.5017,33.6591,34.0804,80400.0],["2017-05-31",34.2068,34.2068,33.4064,33.7855,107500.0],["2017-06-01",33.8698,34.291,33.4064,34.2489,88400.0],["2017-06-02",34.0804,34.7966,34.0551,34.1647,145400.0],["2017-06-05",33.9119,34.1478,33.5749,33.617,154900.0],["2017-06-06",33.3642,33.4906,32.943,33.1115,90700.0],["2017-06-07",33.1536,34.1478,33.1536,33.9961,124800.0],["2017-06-08",34.0383,35.6391,34.0214,35.0072,131100.0],["2017-06-09",35.1336,36.7344,35.1336,36.3974,183100.0],["2017-06-12",36.4395,37.0714,35.8919,36.271,122800.0],["2017-06-13",36.4906,36.4906,35.4347,35.6881,194800.0],["2017-06-14",35.3925,35.7726,34.9279,35.6459,120700.0],["2017-06-15",35.308,35.7726,35.0124,35.2658,121500.0],["2017-06-16",35.0124,35.2236,34.4633,34.7167,640100.0],["2017-06-19",34.8012,35.477,34.6323,35.0124,128600.0],["2017-06-20",34.8434,34.8434,34.4633,34.7167,140500.0],["2017-06-21",34.8435,34.8435,34.2099,34.2522,95200.0],["2017-06-22",34.2099,34.3789,33.5342,33.8721,90100.0],["2017-06-23",34.041,34.1339,33.7031,33.7454,288100.0],["2017-06-26",33.5342,34.1255,33.1879,33.7876,165700.0],["2017-06-27",33.9143,34.2522,33.7707,33.9565,109600.0],["2017-06-28",34.1677,34.8435,34.0832,34.5901,144700.0],["2017-06-29",34.8435,35.1644,34.6323,34.8012,219300.0],["2017-06-30",34.9279,34.9279,34.3789,34.4633,142000.0],["2017-07-03",34.5901,35.7304,34.2522,35.6037,95600.0],["2017-07-05",35.5614,35.6037,35.0124,35.3925,116700.0],["2017-07-06",35.308,35.5192,34.6745,34.759,99900.0],["2017-07-07",35.0124,35.2658,34.5478,35.1813,101700.0],["2017-07-10",35.1813,35.1898,34.59,34.7167,131300.0],["2017-07-11",34.8012,34.8012,34.041,34.2522,99300.0],["2017-07-12",34.2522,34.7168,34.21,34.5478,89500.0],["2017-07-13",34.59,34.59,34.1255,34.3366,51500.0],["2017-07-14",34.041,34.4633,33.8721,34.2099,78000.0],["2017-07-17",34.1255,34.2099,33.7876,34.041,176000.0],["2017-07-18",33.8721,34.2099,33.7031,34.041,145500.0],["2017-07-19",34.0832,34.4633,33.9143,34.1255,97000.0],["2017-07-20",34.1677,34.5056,33.8721,34.2944,62000.0],["2017-07-21",34.759,34.759,33.9143,33.9988,93300.0],["2017-07-24",34.3451,34.4211,33.9565,34.3789,81000.0],["2017-07-25",33.6187,34.5478,33.6187,33.8298,200600.0],["2017-07-26",33.7876,33.9143,33.4497,33.4497,133500.0],["2017-07-27",33.6187,33.7876,33.3653,33.6187,163300.0],["2017-07-28",33.5764,33.7454,33.323,33.3652,144600.0],["2017-07-31",33.5764,33.6609,33.3484,33.4075,131800.0],["2017-08-01",33.5764,33.6609,33.1119,33.5342,197800.0],["2017-08-02",33.4497,33.7876,33.3484,33.5764,182800.0],["2017-08-03",33.492,33.7876,33.323,33.4075,128700.0],["2017-08-04",33.5764,33.7454,33.3653,33.4497,48600.0],["2017-08-07",33.4497,33.6609,33.2808,33.2808,149700.0],["2017-08-08",33.1963,34.0832,33.1963,33.4497,91900.0],["2017-08-09",33.1541,33.4075,32.9429,33.0274,175400.0],["2017-08-10",32.7317,32.7317,32.3939,32.4783,143100.0],["2017-08-11",32.5628,32.605,31.8448,32.056,217400.0],["2017-08-14",32.4783,32.774,32.1827,32.6895,177900.0],["2017-08-15",32.9429,32.9851,32.2671,32.3094,89300.0],["2017-08-16",32.3516,32.4783,32.0982,32.1827,83300.0],["2017-08-17",32.0982,32.8162,32.0982,32.1405,211600.0],["2017-08-18",31.9715,32.4192,31.9715,32.2249,180400.0],["2017-08-21",32.0982,32.3516,32.056,32.1827,123000.0],["2017-08-22",32.4361,32.5206,32.3094,32.4361,77100.0],["2017-08-23",32.056,32.774,32.056,32.3939,71900.0],["2017-08-24",32.6473,32.6473,32.1404,32.3516,110400.0],["2017-08-25",32.5628,32.6473,32.1827,32.4783,79200.0],["2017-08-28",32.605,32.605,32.056,32.2249,45700.0],["2017-08-29",31.8026,32.3939,31.8026,32.1405,57200.0],["2017-08-30",32.1405,32.3939,32.0982,32.2249,34100.0],["2017-08-31",32.3094,32.5628,32.1658,32.2672,57000.0],["2017-09-01",32.3939,32.5628,32.2672,32.3939,42200.0],["2017-09-05",32.2249,32.3516,31.5914,31.6337,133300.0],["2017-09-06",31.6759,32.3094,31.6759,31.9293,138700.0],["2017-09-07",31.8026,31.8448,30.9579,31.0424,118100.0],["2017-09-08",30.9579,31.6759,30.9579,31.4225,137900.0],["2017-09-11",31.6759,32.4783,31.6759,32.4361,93000.0],["2017-09-12",32.4361,33.0696,32.4361,33.0274,116100.0],["2017-09-13",32.9851,33.1541,32.8584,33.0696,56900.0],["2017-09-14",33.0357,33.2898,32.7816,32.951,72400.0],["2017-09-15",32.9934,33.3746,32.951,33.1628,249500.0],["2017-09-18",33.2475,33.9675,33.2475,33.7134,105200.0],["2017-09-19",33.7134,34.0522,33.5863,33.9252,100200.0],["2017-09-20",33.8404,34.6875,33.7134,34.3487,95800.0],["2017-09-21",34.2216,34.8146,34.2216,34.4757,87700.0],["2017-09-22",34.4757,34.6282,34.3063,34.4334,65700.0],["2017-09-25",34.264,34.6875,34.264,34.391,44100.0],["2017-09-26",34.6028,35.0263,34.4757,34.8146,102100.0],["2017-09-27",35.2381,36.1275,35.0687,35.8311,128100.0],["2017-09-28",35.7887,36.0852,35.4922,35.9581,88700.0],["2017-09-29",36.0005,36.1699,35.8311,35.8734,93200.0],["2017-10-02",35.9158,36.2122,35.5769,36.1699,95300.0],["2017-10-03",36.2122,36.2546,35.7463,36.1699,88700.0],["2017-10-04",36.1275,36.4664,35.7464,35.8734,90500.0],["2017-10-05",36.0005,36.4664,36.0005,36.1699,57900.0],["2017-10-06",36.2969,36.6612,36.0852,36.2969,82800.0],["2017-10-09",36.2969,36.4664,36.0852,36.1275,80900.0],["2017-10-10",36.297,36.7628,36.1699,36.7205,53300.0],["2017-10-11",36.5934,36.9746,36.3393,36.6358,57100.0],["2017-10-12",36.5934,36.7205,36.0852,36.2546,55100.0],["2017-10-13",36.0852,36.3817,35.7464,36.1275,50700.0],["2017-10-16",36.1699,36.7628,36.0852,36.424,81000.0],["2017-10-17",36.6358,36.6358,35.8311,36.0005,53900.0],["2017-10-18",36.1699,36.7205,36.1275,36.3393,38600.0],["2017-10-19",36.1699,36.5934,36.0005,36.4664,43200.0],["2017-10-20",36.6781,37.017,36.297,36.5934,68000.0],["2017-10-23",36.8475,37.1864,36.1699,36.3817,42300.0],["2017-10-24",36.1699,36.9323,35.8734,36.6358,98400.0],["2017-10-25",37.0593,37.6099,36.9323,37.6099,202800.0],["2017-10-26",37.6946,38.0334,37.5676,37.9064,98400.0],["2017-10-27",37.5252,38.1181,37.2711,37.864,77800.0],["2017-10-30",37.8217,37.9487,36.6358,36.8052,92500.0],["2017-10-31",36.8475,37.4405,36.7205,36.9322,82300.0],["2017-11-01",37.3134,37.5252,36.4664,36.9746,84000.0],["2017-11-02",37.017,37.6099,36.424,37.4828,51900.0],["2017-11-03",37.4828,37.6523,36.4664,36.9746,98500.0],["2017-11-06",37.017,37.1864,36.6781,36.9322,110300.0],["2017-11-07",36.9323,37.0593,35.704,35.8734,90900.0],["2017-11-08",35.6193,35.7464,35.1111,35.6616,74000.0],["2017-11-09",35.4922,35.8056,35.2805,35.5769,120200.0],["2017-11-10",35.5346,36.0428,35.4499,35.7887,43500.0],["2017-11-13",35.4499,36.2969,35.4499,36.2122,29200.0],["2017-11-14",35.8734,36.424,35.8734,36.3393,25700.0],["2017-11-15",36.0005,36.7628,35.9581,36.3393,53000.0],["2017-11-16",36.6358,37.1864,36.0852,36.424,58900.0],["2017-11-17",36.1699,36.7205,36.0428,36.6358,29400.0],["2017-11-20",36.7628,37.0593,36.4664,36.8475,68800.0],["2017-11-21",37.1017,37.3981,36.8899,37.2711,64700.0],["2017-11-22",37.3558,37.7793,37.0593,37.1016,67800.0],["2017-11-24",37.3134,37.3134,36.4664,36.5934,44000.0],["2017-11-27",36.4664,37.1864,36.4664,36.8475,63500.0],["2017-11-28",36.9322,37.9911,36.8475,37.9064,89800.0],["2017-11-29",38.0334,39.0076,37.9487,38.8805,146000.0],["2017-11-30",39.177,39.177,37.9487,38.3299,138900.0],["2017-12-01",38.2028,38.2876,36.6781,37.9911,92600.0],["2017-12-04",38.6264,39.177,38.1181,38.3723,66200.0],["2017-12-05",38.457,38.457,35.3228,37.6946,90900.0],["2017-12-06",37.737,38.0758,37.4828,37.5252,93600.0],["2017-12-07",37.5676,38.2029,37.2711,38.0334,95500.0],["2017-12-08",38.2452,38.2452,37.3558,37.5676,62300.0],["2017-12-11",37.5252,37.6523,36.8899,37.1864,55100.0],["2017-12-12",37.2711,37.6946,37.1864,37.4828,61000.0],["2017-12-13",37.5252,37.737,36.9322,37.144,119900.0],["2017-12-14",37.2799,37.5771,36.3033,36.8128,80600.0],["2017-12-15",36.8128,38.3414,36.8128,37.7894,401500.0],["2017-12-18",38.1715,38.8084,37.5771,38.5112,66400.0],["2017-12-19",38.5112,38.5961,37.662,37.9592,85000.0],["2017-12-20",38.2989,38.5537,37.8743,38.214,115500.0],["2017-12-21",38.5112,38.8934,38.214,38.6386,118000.0],["2017-12-22",38.6386,38.8085,38.2565,38.3414,88000.0],["2017-12-26",38.3839,38.9358,38.0866,38.6386,130900.0],["2017-12-27",38.6386,38.8509,38.3414,38.4688,166300.0],["2017-12-28",38.6811,38.8084,38.3838,38.5961,183500.0],["2017-12-29",38.766,38.8085,38.3414,38.3414,170500.0],["2018-01-02",38.6811,39.5133,38.0866,38.2989,209600.0],["2018-01-03",38.2989,38.4688,38.0017,38.4688,100500.0],["2018-01-04",38.5961,39.0632,38.2989,38.4263,77100.0],["2018-01-05",38.6811,38.8084,38.2565,38.5961,118600.0],["2018-01-08",38.4688,38.6386,37.5346,38.4688,114800.0],["2018-01-09",38.5112,39.0207,38.4263,38.8509,220200.0],["2018-01-10",38.7235,39.7001,38.4518,39.5303,193100.0],["2018-01-11",39.5727,39.9549,39.3604,39.9549,165900.0],["2018-01-12",40.0398,40.4219,39.7001,40.1247,96200.0],["2018-01-16",40.0822,40.6767,37.0251,39.9973,151900.0],["2018-01-17",40.1247,40.6767,39.87,40.6342,175800.0],["2018-01-18",40.5918,40.6767,36.4816,40.4219,85700.0],["2018-01-19",40.337,40.6342,40.2945,40.5323,110100.0],["2018-01-22",40.6342,40.7616,39.9803,40.5069,100400.0],["2018-01-23",40.7616,42.1883,38.766,40.9314,255600.0],["2018-01-24",40.9315,41.9505,40.2521,41.7382,217700.0],["2018-01-25",41.908,41.908,40.9739,41.3985,225700.0],["2018-01-26",41.6108,41.6108,41.1438,41.3561,88600.0],["2018-01-29",41.3985,42.0354,41.3985,41.6957,118500.0],["2018-01-30",41.441,41.8231,41.3136,41.5683,86400.0],["2018-01-31",41.6957,41.6957,41.2711,41.3136,112900.0],["2018-02-01",41.1438,41.7807,41.1013,41.7382,125700.0],["2018-02-02",41.6108,41.9505,41.1437,41.2287,98300.0],["2018-02-05",40.8041,41.6108,40.2945,40.337,217300.0],["2018-02-06",39.6576,40.6342,37.4582,40.5493,246700.0],["2018-02-07",40.5068,40.7191,36.4307,40.4219,88800.0],["2018-02-08",40.5069,40.6767,39.4454,39.4454,78200.0],["2018-02-09",39.87,40.337,39.1481,39.9549,182100.0],["2018-02-12",40.0398,40.2946,38.6811,39.6576,127100.0],["2018-02-13",39.4454,40.2776,39.4454,40.0398,83200.0],["2018-02-14",39.785,40.9315,39.785,40.7616,109600.0],["2018-02-15",40.889,41.1013,40.2946,40.5918,85500.0],["2018-02-16",40.4219,41.0588,40.4219,40.8465,59600.0],["2018-02-20",40.6342,41.0588,40.1247,40.2521,78800.0],["2018-02-21",40.3795,41.1437,40.2096,40.6767,77200.0],["2018-02-22",40.7616,40.7616,39.9124,40.1247,130400.0],["2018-02-23",40.2946,40.6767,39.9549,40.6342,86800.0],["2018-02-26",40.6342,40.9315,40.5493,40.8465,65200.0],["2018-02-27",40.889,41.3391,40.2096,40.2521,112400.0],["2018-02-28",40.3795,40.7616,39.7001,39.785,167500.0],["2018-03-01",39.7426,40.3795,39.7001,40.0398,141600.0],["2018-03-02",39.87,40.8041,39.6407,40.6342,96800.0],["2018-03-05",40.4644,41.3136,40.1247,41.1013,93600.0],["2018-03-06",41.2287,41.6108,40.7616,41.5259,89700.0],["2018-03-07",41.2287,41.8231,41.1013,41.6108,89200.0],["2018-03-08",41.6957,41.7806,41.0164,41.2287,95600.0],["2018-03-09",41.441,42.2052,41.3136,42.1203,85500.0],["2018-03-12",42.1203,42.3326,41.9505,42.1203,103800.0],["2018-03-13",42.3326,42.4345,41.2966,42.0779,96400.0],["2018-03-14",42.2992,42.2992,39.7459,41.5332,83700.0],["2018-03-15",41.5332,41.9162,41.2353,41.8311,88800.0],["2018-03-16",41.7885,42.2992,41.5757,41.9587,258200.0],["2018-03-19",41.8311,42.2566,41.3459,42.0013,50800.0],["2018-03-20",42.0864,42.4694,41.7885,41.8736,45500.0],["2018-03-21",41.8311,42.3843,41.5332,41.8736,79400.0],["2018-03-22",41.5757,41.7034,40.597,40.6395,109100.0],["2018-03-23",40.7672,40.7672,39.2352,39.3629,159600.0],["2018-03-26",40.1289,40.4693,39.5757,40.3416,101600.0],["2018-03-27",40.3842,40.5544,39.6608,39.7884,63400.0],["2018-03-28",39.8735,40.214,39.6182,39.9586,104500.0],["2018-03-29",40.1289,40.4693,39.8736,39.9161,173600.0],["2018-04-02",39.9161,40.2991,39.0225,39.4906,80800.0],["2018-04-03",39.6608,40.1714,39.448,40.1714,117100.0],["2018-04-04",39.7884,40.5544,39.7884,40.3416,88900.0],["2018-04-05",40.6821,41.0651,40.214,40.8097,111600.0],["2018-04-06",40.5544,40.8097,39.3629,39.831,96600.0],["2018-04-09",40.0863,40.6395,39.8736,39.9161,57000.0],["2018-04-10",40.2565,40.4693,39.9161,40.214,92600.0],["2018-04-11",40.1289,40.4693,39.814,40.1289,49300.0],["2018-04-12",40.3417,41.0651,40.3417,40.7246,38000.0],["2018-04-13",41.0651,41.448,40.1714,40.3416,76600.0],["2018-04-16",40.4693,40.8523,40.2991,40.7246,86100.0],["2018-04-17",41.1076,41.3204,40.5119,40.8949,138100.0],["2018-04-18",40.9374,41.1927,40.4268,40.4268,60200.0],["2018-04-19",40.4693,41.1502,40.4693,40.8949,113800.0],["2018-04-20",40.8523,41.5332,40.8523,41.1502,66500.0],["2018-04-23",41.3204,41.5332,41.2353,41.4481,38500.0],["2018-04-24",41.4481,42.4268,41.0225,42.3417,114400.0],["2018-04-25",42.5545,43.2779,42.1289,43.1077,176300.0],["2018-04-26",43.1502,43.5162,42.6396,43.2779,175000.0],["2018-04-27",43.4056,43.4737,42.98,43.2779,123200.0],["2018-04-30",43.4056,43.6183,43.0226,43.2779,233800.0],["2018-05-01",43.2779,43.8311,42.7247,43.4056,186000.0],["2018-05-02",43.4056,43.8737,43.1503,43.6609,118400.0],["2018-05-03",43.5758,43.7886,43.1077,43.7035,195100.0],["2018-05-04",43.4907,44.4694,43.3205,44.0864,126000.0],["2018-05-07",44.1715,44.4269,43.9162,44.2141,113900.0],["2018-05-08",44.2567,44.4269,44.0864,44.2992,100000.0],["2018-05-09",44.4694,45.1077,44.2567,44.8099,88400.0],["2018-05-10",44.8099,45.3205,44.6822,45.1503,180700.0],["2018-05-11",45.1503,45.4907,45.1333,45.278,109500.0],["2018-05-14",45.278,45.4056,44.9801,45.1929,139800.0],["2018-05-15",45.0652,45.7035,45.0652,45.4056,91600.0],["2018-05-16",45.5333,46.0439,45.278,45.8312,101700.0],["2018-05-17",45.8737,46.2993,45.6184,46.0439,81100.0],["2018-05-18",46.2567,46.2567,45.8737,46.1291,80600.0],["2018-05-21",46.2142,46.8099,46.2142,46.6397,83700.0],["2018-05-22",46.7248,47.1078,46.495,46.7248,111300.0],["2018-05-23",46.5972,46.8099,46.2993,46.5972,112900.0],["2018-05-24",46.5972,46.5972,45.7035,46.3844,83900.0],["2018-05-25",46.3844,46.7674,46.0865,46.2993,58200.0],["2018-05-29",46.0439,46.0865,45.1929,45.6184,126200.0],["2018-05-30",45.8737,46.4695,45.8737,46.2993,121900.0],["2018-05-31",46.2567,46.8525,46.2567,46.4695,154600.0],["2018-06-01",46.7248,47.1929,45.9759,46.6397,101400.0],["2018-06-04",46.7674,47.7461,46.7248,47.7461,154300.0],["2018-06-05",47.4057,47.9589,47.0227,47.661,153500.0],["2018-06-06",47.7461,48.1291,47.6185,48.0866,70200.0],["2018-06-07",48.1717,48.5547,47.9163,48.2993,224000.0],["2018-06-08",48.1291,48.427,47.8738,47.9164,67600.0],["2018-06-11",47.9163,48.2568,47.1929,47.278,99800.0],["2018-06-12",47.278,47.278,46.895,47.0653,68200.0],["2018-06-13",47.0653,47.8312,46.895,47.1929,243100.0],["2018-06-14",47.4573,47.4573,46.7324,46.9456,148400.0],["2018-06-15",46.9456,47.4573,46.306,46.9456,205900.0],["2018-06-18",46.7324,47.3294,46.3487,47.1162,59400.0],["2018-06-19",46.8603,47.3294,46.7324,47.2441,84100.0],["2018-06-20",47.4573,48.0969,47.2441,47.9689,86400.0],["2018-06-21",48.0542,48.0969,47.4573,47.5852,53900.0],["2018-06-22",47.841,47.841,46.9882,47.4999,315700.0],["2018-06-25",47.2867,47.4999,46.775,47.0735,92400.0],["2018-06-26",47.1588,47.1588,46.6045,46.6472,116700.0],["2018-06-27",46.8177,46.8177,45.7944,45.837,103900.0],["2018-06-28",45.9223,46.306,45.5812,45.9649,200500.0],["2018-06-29",46.1355,46.6898,45.9223,46.0076,102900.0],["2018-07-02",45.7517,46.7324,45.7517,46.6472,82200.0],["2018-07-03",46.6045,47.0735,46.4766,46.4766,36200.0],["2018-07-05",46.6471,47.1588,46.4339,47.1588,92600.0],["2018-07-06",47.2014,47.6705,46.9456,47.372,101900.0],["2018-07-09",47.5426,47.8837,47.5426,47.5852,68900.0],["2018-07-10",47.5852,47.7131,46.5192,46.775,71300.0],["2018-07-11",46.7324,47.4573,46.7324,47.2014,68400.0],["2018-07-12",47.372,47.372,46.2975,46.775,41300.0],["2018-07-13",46.7751,46.8603,46.1781,46.2634,36400.0],["2018-07-16",46.2207,46.9456,46.2207,46.8177,68000.0],["2018-07-17",46.8603,47.0309,46.6898,46.7324,61000.0],["2018-07-18",46.6471,47.1162,46.6045,46.9883,88100.0],["2018-07-19",46.8603,47.4573,46.6471,47.372,111600.0],["2018-07-20",47.4573,48.1822,47.2441,47.7558,422800.0],["2018-07-23",47.7984,48.438,47.7984,48.0969,131600.0],["2018-07-24",48.0542,48.9497,46.613,48.3101,125100.0],["2018-07-25",48.907,48.907,48.0969,48.6085,158900.0],["2018-07-26",48.7365,49.376,48.4806,49.3334,134800.0],["2018-07-27",49.2907,49.5892,48.3953,48.4806,83800.0],["2018-07-30",48.6512,48.6512,47.9263,47.9689,72000.0],["2018-07-31",47.9689,48.0969,47.2867,47.9689,98600.0],["2018-08-01",48.1821,48.6085,47.9263,48.5233,77600.0],["2018-08-02",48.2248,48.9496,48.0969,48.8644,82800.0],["2018-08-03",48.2248,48.8729,47.8837,48.1395,50800.0],["2018-08-06",48.0116,48.1395,47.7131,47.8837,49000.0],["2018-08-07",48.0116,48.4806,47.5852,47.6705,47200.0],["2018-08-08",48.0116,48.2077,47.4146,48.0969,33700.0],["2018-08-09",48.1395,48.3101,47.372,48.1395,71400.0],["2018-08-10",47.9263,48.3101,47.7131,48.0542,51700.0],["2018-08-13",48.0542,48.3527,47.7558,48.0542,71900.0],["2018-08-14",48.1821,48.8217,48.1821,48.8217,70000.0],["2018-08-15",48.6512,48.7791,47.841,47.9263,111100.0],["2018-08-16",48.0116,48.7791,47.9689,48.4806,43400.0],["2018-08-17",48.3953,48.7791,48.3527,48.6512,48000.0],["2018-08-20",48.6938,48.907,48.1821,48.7791,62800.0],["2018-08-21",48.8217,49.4613,48.7791,49.3334,65800.0],["2018-08-22",49.2908,49.4187,49.0349,49.1202,110800.0],["2018-08-23",49.0349,49.0349,48.438,48.6938,86900.0],["2018-08-24",48.8644,49.0349,48.6938,48.7791,84900.0],["2018-08-27",48.907,48.9497,48.0542,48.1395,56800.0],["2018-08-28",48.2674,48.2674,47.6705,47.841,41800.0],["2018-08-29",47.7984,48.0542,47.5426,48.0116,35900.0],["2018-08-30",47.9689,48.0542,47.6278,47.7984,42800.0],["2018-08-31",47.6705,48.0969,47.5681,48.0116,36800.0],["2018-09-04",48.0116,48.2674,47.7984,48.0116,42900.0],["2018-09-05",48.0116,48.0542,47.6705,48.0116,68300.0],["2018-09-06",48.0542,48.0542,47.6278,47.7131,42100.0],["2018-09-07",47.7558,47.7558,47.3294,47.7558,63400.0],["2018-09-10",47.7557,47.841,47.4573,47.5852,38300.0],["2018-09-11",47.372,47.7131,47.372,47.4999,44300.0],["2018-09-12",47.4573,47.4999,46.3913,46.4766,76400.0],["2018-09-13",46.5364,46.7073,45.639,45.7672,57000.0],["2018-09-14",45.7672,46.2373,45.4253,46.0236,85600.0],["2018-09-17",45.9809,46.0664,45.2544,45.3399,70600.0],["2018-09-18",45.3399,45.7672,45.1689,45.4253,167000.0],["2018-09-19",45.3826,46.1518,45.2971,45.8099,67900.0],["2018-09-20",45.9809,46.6646,45.9809,46.4509,72900.0],["2018-09-21",46.4509,46.8355,46.3227,46.7501,322600.0],["2018-09-24",46.6219,46.6219,45.7672,45.9381,89300.0],["2018-09-25",46.0663,46.4082,45.9381,46.1091,93300.0],["2018-09-26",46.1945,46.2373,45.169,45.2117,93800.0],["2018-09-27",45.1689,45.4254,45.0408,45.1689,79400.0],["2018-09-28",45.3057,45.5108,45.1262,45.3399,98700.0],["2018-10-01",45.4083,45.6219,44.5194,44.6049,108700.0],["2018-10-02",44.4852,44.6134,43.5024,43.7844,132300.0],["2018-10-03",43.9126,44.7673,43.7844,44.4852,178100.0],["2018-10-04",44.451,45.2117,44.2886,44.4425,59800.0],["2018-10-05",44.5536,44.716,43.8442,44.3485,129800.0],["2018-10-08",44.357,44.8185,43.8271,44.7844,77700.0],["2018-10-09",44.6989,45.3399,44.6903,45.1348,106600.0],["2018-10-10",45.186,45.6732,44.622,44.6818,73600.0],["2018-10-11",44.6305,47.5278,43.7075,43.7416,142200.0],["2018-10-12",44.263,44.263,41.2888,42.1691,96000.0],["2018-10-15",42.0153,42.5622,41.9554,42.3144,65000.0],["2018-10-16",42.4768,44.3485,41.5794,42.5366,82000.0],["2018-10-17",42.4169,42.793,41.7845,42.3742,90600.0],["2018-10-18",42.246,42.3742,41.3828,41.5366,64500.0],["2018-10-19",41.3913,41.7674,40.323,40.4085,169000.0],["2018-10-22",40.4854,40.4854,38.8615,39.0923,140300.0],["2018-10-23",37.7334,39.8359,35.5967,37.3744,319500.0],["2018-10-24",36.7249,36.7249,34.5882,34.9301,204800.0],["2018-10-25",35.2292,36.1437,35.1523,35.7762,129200.0],["2018-10-26",35.3489,36.7078,35.3489,36.2206,151600.0],["2018-10-29",37.0838,37.2377,36.5198,36.9214,144800.0],["2018-10-30",37.0667,37.3146,36.7676,37.1778,81100.0],["2018-10-31",37.5966,37.7334,37.0582,37.1351,109100.0],["2018-11-01",37.306,37.6137,36.8018,36.9471,97300.0],["2018-11-02",36.7761,37.4257,36.3061,37.4257,405000.0],["2018-11-05",37.5283,38.2376,37.2377,37.9556,98500.0],["2018-11-06",38.3316,39.588,38.2633,39.1008,219300.0],["2018-11-07",39.3145,39.87,38.6051,38.8444,166100.0],["2018-11-08",38.8444,39.5624,38.7504,39.5196,114300.0],["2018-11-09",39.4342,39.5367,38.947,39.0581,102300.0],["2018-11-12",39.1179,39.4085,38.8359,38.8444,57900.0],["2018-11-13",38.9641,39.7504,38.6991,39.2119,101200.0],["2018-11-14",39.5196,39.5709,38.0923,38.5111,92500.0],["2018-11-15",38.3402,39.0496,38.2034,38.9726,171900.0],["2018-11-16",38.759,39.1008,38.6821,39.0068,86300.0],["2018-11-19",38.759,39.3316,38.5624,38.6906,59100.0],["2018-11-20",38.3915,38.759,37.6308,37.6736,79600.0],["2018-11-21",37.7419,38.5795,37.212,37.6906,109800.0],["2018-11-23",37.6992,38.4428,37.477,38.2034,58500.0],["2018-11-26",38.3573,38.9043,37.7077,38.4257,58300.0],["2018-11-27",38.1522,38.5026,37.477,37.7248,78000.0],["2018-11-28",37.7248,38.4171,37.2377,38.0838,98100.0],["2018-11-29",37.8701,38.3146,37.5368,37.5795,79100.0],["2018-11-30",37.4086,38.2376,37.4086,38.1949,117000.0],["2018-12-03",38.5282,38.9555,37.5026,37.7676,136500.0],["2018-12-04",37.571,37.9385,35.6993,35.7762,122400.0],["2018-12-06",35.2378,35.8702,35.0156,35.8446,138200.0],["2018-12-07",35.8531,36.7078,35.7335,35.9813,178400.0],["2018-12-10",35.93,35.93,34.6651,35.4514,118300.0],["2018-12-11",35.8959,36.3061,35.1267,35.3916,132300.0],["2018-12-12",35.6907,36.3745,35.1608,35.7762,128600.0],["2018-12-13",35.8705,36.0077,34.936,35.1075,123000.0],["2018-12-14",34.9446,35.5447,34.1987,34.2416,88000.0],["2018-12-17",34.1901,34.6531,33.9844,34.293,167600.0],["2018-12-18",34.3616,35.9905,33.2471,33.3843,114700.0],["2018-12-19",33.3843,33.6329,31.6267,32.2526,159700.0],["2018-12-20",32.2612,33.0585,32.004,32.4412,228900.0],["2018-12-21",32.6212,33.1185,32.3812,32.5098,232700.0],["2018-12-24",32.3898,33.3242,31.6096,31.6096,59300.0],["2018-12-26",31.7039,32.4926,31.1809,32.4498,109700.0],["2018-12-27",31.8925,32.3983,30.9409,31.8068,128700.0],["2018-12-28",31.8925,32.5184,31.661,32.0811,115500.0],["2018-12-31",32.1068,32.3983,31.5667,32.2612,82800.0],["2019-01-02",31.8582,32.9727,31.661,32.6727,97000.0],["2019-01-03",32.5269,33.3242,32.124,32.6041,71100.0],["2019-01-04",32.947,33.7786,32.8784,33.6414,117000.0],["2019-01-07",33.65,33.7529,33.2814,33.5643,66200.0],["2019-01-08",33.7958,33.7958,33.0499,33.5986,77900.0],["2019-01-09",33.7186,33.9672,33.4271,33.7786,69200.0],["2019-01-10",33.5643,33.9244,33.1442,33.5986,40800.0],["2019-01-11",33.3414,33.71,33.1785,33.2728,52100.0],["2019-01-14",33.0756,33.5129,32.9299,33.0328,102400.0],["2019-01-15",33.0413,33.4271,32.8184,33.3671,127400.0],["2019-01-16",33.5214,34.2159,33.3928,34.1216,89800.0],["2019-01-17",34.053,34.756,33.8558,34.6274,100900.0],["2019-01-18",34.6188,35.5362,34.6188,35.4418,121700.0],["2019-01-22",35.8362,37.688,35.699,37.2937,237900.0],["2019-01-23",37.9367,39.8742,37.9367,39.8228,350700.0],["2019-01-24",39.9428,39.9428,38.5196,39.3598,291100.0],["2019-01-25",39.6085,39.8742,39.377,39.8742,247000.0],["2019-01-28",39.557,40.2943,38.8369,39.3512,110700.0],["2019-01-29",39.3427,40.32,38.4253,38.4339,110900.0],["2019-01-30",38.4425,38.854,38.1939,38.5282,96300.0],["2019-01-31",38.3396,38.3653,36.9679,37.8338,117600.0],["2019-02-01",37.8252,38.2796,37.628,37.748,112900.0],["2019-02-04",37.8595,37.9367,37.2422,37.7995,171900.0],["2019-02-05",37.7995,38.0738,37.2508,37.6195,78400.0],["2019-02-06",37.5766,37.7138,37.388,37.5937,54300.0],["2019-02-07",37.7138,38.3653,37.4394,38.0738,139100.0],["2019-02-08",37.9109,38.1424,37.4137,37.4308,45900.0],["2019-02-11",37.4737,37.8338,37.2937,37.808,61700.0],["2019-02-12",37.9281,38.5797,37.9024,38.5797,65200.0],["2019-02-13",38.5882,38.9569,38.2367,38.7082,62400.0],["2019-02-14",38.5197,38.8026,38.2625,38.4425,74100.0],["2019-02-15",38.5539,39.317,38.5539,39.2141,50300.0],["2019-02-19",38.9226,39.5827,38.7511,39.5227,42500.0],["2019-02-20",39.5141,40.0714,39.377,39.9942,62800.0],["2019-02-21",39.8571,40.0457,39.4627,39.8056,54600.0],["2019-02-22",39.8056,39.8742,39.5742,39.8742,39200.0],["2019-02-25",40.02,40.0371,39.2827,39.3084,60200.0],["2019-02-26",39.2226,39.2226,38.674,38.674,50400.0],["2019-02-27",38.6654,39.2398,38.2367,38.7511,71300.0],["2019-02-28",38.7683,39.0255,38.5025,38.734,79700.0],["2019-03-01",38.9226,39.0855,38.8197,39.0769,75000.0],["2019-03-04",39.0855,39.317,38.8626,38.9569,47000.0],["2019-03-05",38.9483,38.9483,38.4339,38.7683,59000.0],["2019-03-06",38.7426,38.9483,37.688,37.7309,78400.0],["2019-03-07",37.6452,37.6623,36.8993,36.925,49500.0],["2019-03-08",36.8393,37.2422,36.8393,37.0279,59000.0],["2019-03-11",37.045,37.4051,36.3763,37.2165,88000.0],["2019-03-12",37.3794,37.3794,36.8907,36.9079,85600.0],["2019-03-13",36.9936,37.3537,36.8393,37.1136,91100.0],["2019-03-14",37.2254,37.5093,36.9158,37.1308,78200.0],["2019-03-15",37.148,37.5781,36.7868,37.105,244000.0],["2019-03-18",37.2254,38.2404,37.2254,37.9823,101000.0],["2019-03-19",38.0683,38.0683,36.3653,36.4427,73100.0],["2019-03-20",36.3825,36.847,35.9611,36.1245,180700.0],["2019-03-21",35.9783,36.4083,35.4536,35.6428,181000.0],["2019-03-22",35.3418,35.3418,33.828,34.1979,141400.0],["2019-03-25",34.2065,34.3355,33.5958,33.9312,130900.0],["2019-03-26",34.2065,34.8774,33.871,34.8774,187000.0],["2019-03-27",34.7999,35.2128,34.1377,35.0666,62200.0],["2019-03-28",35.0322,35.4708,34.7569,35.2644,52200.0],["2019-03-29",35.4536,35.4536,34.6967,35.0666,114100.0],["2019-04-01",35.2128,35.8665,35.2128,35.8665,101200.0],["2019-04-02",35.7375,35.9181,35.488,35.8407,87600.0],["2019-04-03",36.1589,36.3309,35.7977,36.0729,175000.0],["2019-04-04",35.9439,37.1566,35.9439,37.1136,107200.0],["2019-04-05",36.9932,37.7845,36.4427,37.6469,155100.0],["2019-04-08",37.5523,37.7587,37.3717,37.6297,58500.0],["2019-04-09",37.4491,37.4663,36.9158,37.0018,106200.0],["2019-04-10",37.0706,37.2771,36.4858,36.9416,88700.0],["2019-04-11",36.9588,37.3201,36.8298,36.9932,217200.0],["2019-04-12",37.2168,38.0683,36.3137,37.8963,135200.0],["2019-04-15",37.7157,37.7759,37.1222,37.2942,87800.0],["2019-04-16",37.3115,37.9737,37.1222,37.9135,74400.0],["2019-04-17",38.0425,38.2146,37.5867,38.1372,90500.0],["2019-04-18",38.0167,38.1372,37.6297,37.7759,112400.0],["2019-04-22",37.5265,38.6532,36.3309,36.5201,87700.0],["2019-04-23",35.7031,37.4061,35.488,36.5116,222400.0],["2019-04-24",36.5374,37.0362,35.7805,37.0018,126900.0],["2019-04-25",36.7438,36.9846,36.1159,36.718,151700.0],["2019-04-26",36.6922,36.8814,36.1675,36.7094,104200.0],["2019-04-29",36.7352,37.9995,36.7352,37.5437,144600.0],["2019-04-30",37.4835,37.4835,36.5546,36.589,140900.0],["2019-05-01",36.675,37.1222,36.3137,36.5976,128000.0],["2019-05-02",36.6062,37.1566,36.4255,36.5976,70100.0],["2019-05-03",36.5976,37.6985,36.5976,37.6813,74200.0],["2019-05-06",37.105,37.8447,36.7868,37.4577,82000.0],["2019-05-07",37.1652,37.2598,36.3309,36.6234,100400.0],["2019-05-08",36.589,36.589,35.9439,36.1159,101300.0],["2019-05-09",35.8321,36.3825,35.6514,36.1073,99600.0],["2019-05-10",35.9267,36.6492,35.7117,36.5976,85900.0],["2019-05-13",36.0127,36.503,35.3418,35.445,109700.0],["2019-05-14",35.488,36.2449,35.2902,36.0471,69900.0],["2019-05-15",35.7547,35.8923,35.4192,35.7633,68000.0],["2019-05-16",35.8149,36.3825,35.8149,36.1331,56400.0],["2019-05-17",35.8149,36.3911,35.7203,35.7977,53700.0],["2019-05-20",35.5052,36.2105,35.5052,36.0385,40900.0],["2019-05-21",36.2621,36.503,36.1589,36.3653,67100.0],["2019-05-22",36.2793,36.3567,35.5912,35.6772,65400.0],["2019-05-23",35.2988,35.5052,34.4645,34.6451,61600.0],["2019-05-24",34.8601,35.5998,34.8085,35.5138,48200.0],["2019-05-28",35.3934,35.4794,35.0494,35.1612,162100.0],["2019-05-29",34.972,35.1612,34.6709,35.0666,102100.0],["2019-05-30",35.101,35.402,33.9398,34.2667,77900.0],["2019-05-31",33.8452,34.2151,33.5098,33.7076,82300.0],["2019-06-03",33.7334,34.3785,33.6732,33.957,108900.0],["2019-06-04",34.3269,34.9376,33.9398,34.8344,116800.0],["2019-06-05",34.7913,35.3246,34.6795,35.2042,156400.0],["2019-06-06",35.1096,35.3504,34.2581,34.6537,69900.0],["2019-06-07",34.5763,34.929,34.4301,34.6021,71400.0],["2019-06-10",34.7741,35.488,34.7053,35.144,88200.0],["2019-06-11",35.2988,35.5138,34.6795,34.8515,80400.0],["2019-06-12",34.7999,34.9892,34.5677,34.8859,65200.0],["2019-06-13",34.9723,35.5766,34.9723,35.4039,93300.0],["2019-06-14",35.2744,35.5593,34.9895,35.3176,69900.0],["2019-06-17",35.3003,35.6975,35.05,35.1708,84000.0],["2019-06-18",35.1967,35.9478,35.1967,35.5766,77400.0],["2019-06-19",35.8701,36.0428,35.4903,35.5162,106400.0],["2019-06-20",35.8097,35.8097,34.6788,35.1104,102500.0],["2019-06-21",34.9377,35.3435,34.3852,34.6011,192100.0],["2019-06-24",34.6011,35.4039,34.2471,35.2917,159400.0],["2019-06-25",35.309,35.3435,34.4888,34.7996,160700.0],["2019-06-26",34.9896,35.309,34.696,34.8083,131800.0],["2019-06-27",34.9291,35.309,34.9118,35.309,93700.0],["2019-06-28",35.5421,36.2068,35.473,35.9133,639300.0],["2019-07-01",36.0169,36.673,35.6802,35.8183,89900.0],["2019-07-02",35.7406,35.9737,35.2226,35.5075,78800.0],["2019-07-03",35.6457,35.8269,35.4471,35.6543,59900.0],["2019-07-05",35.7665,36.3018,35.4557,35.991,60800.0],["2019-07-08",35.7406,35.8528,35.2313,35.4212,75000.0],["2019-07-09",35.1967,35.4644,34.9636,35.2572,78300.0],["2019-07-10",35.2572,35.4039,34.5147,34.5924,90300.0],["2019-07-11",34.627,35.0759,34.4629,34.9291,80800.0],["2019-07-12",34.8514,35.2054,34.8428,35.1104,68500.0],["2019-07-15",35.1277,35.1277,34.2557,34.3334,96000.0],["2019-07-16",34.3334,34.7305,34.109,34.3334,121700.0],["2019-07-17",34.2298,34.368,33.9709,34.1521,84600.0],["2019-07-18",34.1003,34.6701,33.9622,34.273,71800.0],["2019-07-19",34.1694,34.627,34.1694,34.4457,52200.0],["2019-07-22",34.2989,34.532,33.9363,34.0054,99800.0],["2019-07-23",34.0658,36.0773,34.0658,36.0255,164800.0],["2019-07-24",35.9737,36.9924,35.2485,36.9147,158900.0],["2019-07-25",37.0787,37.0787,36.1032,36.155,86000.0],["2019-07-26",36.414,37.1046,36.2672,36.9665,85200.0],["2019-07-29",36.8197,37.0356,36.0255,36.1291,94800.0],["2019-07-30",35.7061,36.2327,35.6111,36.1895,86400.0],["2019-07-31",36.3449,36.4485,35.9392,35.9823,97100.0],["2019-08-01",35.991,36.2327,34.5752,34.696,119500.0],["2019-08-02",34.6874,34.7392,33.8414,34.2471,79600.0],["2019-08-05",33.6687,33.85,33.237,33.5392,162800.0],["2019-08-06",33.5996,34.1694,33.5478,34.0658,103500.0],["2019-08-07",33.6687,33.9363,33.3493,33.7637,94800.0],["2019-08-08",33.9709,34.5752,33.7291,34.2989,50200.0],["2019-08-09",34.2212,34.6701,33.7809,33.9536,99900.0],["2019-08-12",33.7464,33.7982,33.5133,33.5219,56900.0],["2019-08-13",33.5219,34.3421,33.5219,33.9536,60300.0],["2019-08-14",33.2975,33.4442,32.9608,33.2111,110300.0],["2019-08-15",33.4442,33.496,33.1248,33.2457,63100.0],["2019-08-16",33.4183,34.014,33.2543,33.9449,41600.0],["2019-08-19",34.4025,34.4888,34.1003,34.1435,36900.0],["2019-08-20",34.014,34.0313,33.332,33.3665,61800.0],["2019-08-21",33.5824,33.7291,33.263,33.5565,59100.0],["2019-08-22",33.7032,34.1003,33.3665,33.9449,90900.0],["2019-08-23",33.8154,34.1608,32.9608,33.0298,103700.0],["2019-08-26",33.2975,33.6428,33.1076,33.591,68300.0],["2019-08-27",33.7464,33.8327,33.0299,33.073,98500.0],["2019-08-28",32.8831,33.9191,32.8831,33.496,69000.0],["2019-08-29",33.8586,34.2644,33.8586,34.1176,64200.0],["2019-08-30",34.3248,34.3593,33.9363,34.0313,73000.0],["2019-09-03",34.0054,34.0054,33.237,33.5737,77100.0],["2019-09-04",33.8932,34.0054,33.3493,33.3924,107000.0],["2019-09-05",33.8931,34.8341,33.8931,34.5752,92400.0],["2019-09-06",34.3852,34.5838,33.9191,33.9967,79300.0],["2019-09-09",34.1867,35.4644,34.1867,35.2399,105600.0],["2019-09-10",35.2226,36.0687,35.1622,35.2658,160700.0],["2019-09-11",35.473,35.7838,35.1622,35.7838,176400.0],["2019-09-12",35.6018,36.2344,35.4025,35.9744,141900.0],["2019-09-13",36.1304,36.5204,36.0264,36.0958,111600.0],["2019-09-16",35.8445,36.4164,35.8445,36.3124,87500.0],["2019-09-17",36.1131,36.1564,35.4545,36.0784,65800.0],["2019-09-18",36.0958,36.3558,35.8878,36.0871,122100.0],["2019-09-19",37.2571,37.2571,33.5478,35.8791,86100.0],["2019-09-20",35.9224,36.2084,35.0471,35.2811,375700.0],["2019-09-23",35.2465,35.9225,34.9171,35.8705,137400.0],["2019-09-24",35.8445,36.1478,35.5411,35.7318,256800.0],["2019-09-25",35.6104,36.2951,35.4631,36.1304,98600.0],["2019-09-26",35.9658,36.1304,35.4718,35.6278,98700.0],["2019-09-27",35.7231,36.0178,35.1598,35.4978,109600.0],["2019-09-30",35.5758,35.5758,35.2031,35.3158,117600.0],["2019-10-01",35.3851,35.6538,34.3625,34.6311,118800.0],["2019-10-02",34.3538,34.6398,34.2065,34.4318,126900.0],["2019-10-03",34.4231,34.6311,34.0678,34.2238,92900.0],["2019-10-04",34.3018,34.7958,34.2065,34.7871,127500.0],["2019-10-07",34.7871,34.7871,34.3452,34.4318,110700.0],["2019-10-08",34.0852,34.4058,34.0505,34.0852,135300.0],["2019-10-09",34.2411,34.3711,33.9032,34.0938,84900.0],["2019-10-10",34.2065,34.6572,34.1718,34.2065,59100.0],["2019-10-11",34.7352,35.2811,34.7352,34.8911,79000.0],["2019-10-14",34.6745,35.0385,34.6311,35.0211,58700.0],["2019-10-15",35.1338,35.7058,34.8825,35.6624,89900.0],["2019-10-16",35.6451,36.1218,35.5325,35.7664,130900.0],["2019-10-17",35.9485,36.1391,35.6625,36.0178,93700.0],["2019-10-18",35.7751,36.1391,35.7058,35.9398,111700.0],["2019-10-21",36.3991,36.7024,36.1044,36.2258,108900.0],["2019-10-22",36.9797,38.349,36.2344,37.8984,220700.0],["2019-10-23",38.1931,38.4444,37.7511,38.1324,90100.0],["2019-10-24",38.1324,38.5657,37.7684,38.2104,151700.0],["2019-10-25",38.0544,38.4877,38.0544,38.2537,73800.0],["2019-10-28",38.4097,38.687,38.2797,38.427,102600.0],["2019-10-29",38.2624,38.6957,38.2017,38.6524,68300.0],["2019-10-30",38.505,38.7737,37.9937,38.609,85600.0],["2019-10-31",38.3577,38.375,37.5777,37.9591,48500.0],["2019-11-01",38.1844,38.7824,38.1411,38.7824,76100.0],["2019-11-04",38.999,39.259,38.9817,39.1724,81300.0],["2019-11-05",39.3457,39.8657,39.2157,39.7444,95300.0],["2019-11-06",39.6663,39.6663,39.2244,39.5103,47300.0],["2019-11-07",39.935,39.961,39.4324,39.571,59200.0],["2019-11-08",39.4237,39.7097,39.2677,39.571,42800.0],["2019-11-11",39.3803,39.571,39.2504,39.441,23700.0],["2019-11-12",39.4584,39.727,39.2417,39.545,44600.0],["2019-11-13",39.3284,39.3284,38.8344,39.025,40600.0],["2019-11-14",39.0077,39.233,38.8344,39.025,52500.0],["2019-11-15",39.2157,39.2417,38.869,38.9904,40300.0],["2019-11-18",38.7997,38.895,38.5137,38.843,32700.0],["2019-11-19",38.921,39.2157,38.5917,39.103,49100.0],["2019-11-20",38.8344,39.207,38.6437,38.7997,70600.0],["2019-11-21",39.025,39.025,38.2797,38.8604,47600.0],["2019-11-22",39.0684,39.2417,38.8777,38.9644,78800.0],["2019-11-25",39.1117,39.441,38.947,39.311,66900.0],["2019-11-26",39.2157,39.441,39.1637,39.2417,70000.0],["2019-11-27",39.389,39.4583,39.259,39.3197,36600.0],["2019-11-29",39.0944,39.4324,39.0944,39.1724,25500.0],["2019-12-02",39.3024,39.415,38.765,38.869,70100.0],["2019-12-03",38.453,38.531,38.1584,38.531,41100.0],["2019-12-04",38.635,39.0684,38.5657,38.895,77700.0],["2019-12-05",39.0164,39.1724,38.973,39.0077,40200.0],["2019-12-06",39.181,39.441,39.0337,39.0337,80100.0],["2019-12-09",39.0597,39.4497,38.7304,39.363,118500.0],["2019-12-10",39.4237,39.4584,38.9817,39.4497,60100.0],["2019-12-11",39.441,39.5363,39.311,39.415,35400.0],["2019-12-12",39.3977,39.961,39.3977,39.8657,137300.0],["2019-12-13",39.9701,39.9701,39.4742,39.6569,108000.0],["2019-12-16",39.9788,40.6312,39.9179,40.4224,176800.0],["2019-12-17",40.5964,40.9356,40.405,40.9269,87800.0],["2019-12-18",41.1096,41.6576,40.866,41.5619,123400.0],["2019-12-19",41.4836,41.849,41.0487,41.7794,157500.0],["2019-12-20",41.8055,42.3187,41.6924,42.1099,347900.0],["2019-12-23",42.0403,42.1186,41.6054,41.675,93500.0],["2019-12-24",41.6837,41.7968,41.4662,41.6837,82500.0],["2019-12-26",41.7794,41.8664,41.588,41.762,46100.0],["2019-12-27",41.7359,41.8577,41.6228,41.8055,103100.0],["2019-12-30",41.9186,42.2317,41.6576,42.0142,69000.0],["2019-12-31",41.9533,42.0838,41.8403,41.9359,66700.0],["2020-01-02",42.1012,42.3796,41.5097,41.849,96400.0],["2020-01-03",41.3444,41.875,40.8747,41.8055,101800.0],["2020-01-06",41.4401,41.5184,40.9095,41.4575,83600.0],["2020-01-07",41.3531,41.6054,41.04,41.4488,156700.0],["2020-01-08",41.4053,42.0577,41.4053,41.8055,109400.0],["2020-01-09",41.8751,42.1099,41.7011,41.9099,84800.0],["2020-01-10",41.7794,41.962,41.4575,41.6228,95200.0],["2020-01-13",41.6924,41.7794,41.4314,41.7533,68500.0],["2020-01-14",41.6489,41.9447,41.5097,41.762,74300.0],["2020-01-15",41.6489,41.7098,41.4749,41.7011,96000.0],["2020-01-16",41.9446,42.2752,41.8577,42.049,97900.0],["2020-01-17",42.3883,42.4579,42.0055,42.1534,139700.0],["2020-01-21",42.0055,42.1882,40.2223,40.7181,168900.0],["2020-01-22",40.5703,40.5703,39.9092,40.057,104600.0],["2020-01-23",39.8222,40.4137,39.4829,40.231,103900.0],["2020-01-24",40.1179,40.1788,39.5264,39.7439,106600.0],["2020-01-27",39.222,39.4916,39.0045,39.0654,71100.0],["2020-01-28",39.222,39.4307,38.7523,38.9523,76100.0],["2020-01-29",38.9523,39.5699,38.5522,38.9262,89300.0],["2020-01-30",38.587,39.3351,38.4739,39.3264,57700.0],["2020-01-31",39.0393,39.0567,37.8041,37.8476,103800.0],["2020-02-03",38.0999,38.6131,38.0651,38.4826,52100.0],["2020-02-04",38.9436,39.3177,38.8479,39.0915,51800.0],["2020-02-05",39.5525,40.2136,39.5525,40.1092,65200.0],["2020-02-06",40.3702,40.6312,39.7874,39.8918,50700.0],["2020-02-07",39.6395,40.0223,39.2046,39.3873,59700.0],["2020-02-10",39.2481,39.3525,39.048,39.2133,60500.0],["2020-02-11",39.3351,39.7787,39.2655,39.3351,50200.0],["2020-02-12",39.5525,39.6134,39.135,39.4133,49800.0],["2020-02-13",39.1959,39.8048,39.1959,39.7961,30300.0],["2020-02-14",39.8048,39.8048,39.2829,39.309,30200.0],["2020-02-18",39.1263,39.2742,38.9697,39.1785,54700.0],["2020-02-19",39.1785,39.4134,39.1089,39.1176,39500.0],["2020-02-20",38.9436,39.5003,38.7262,39.4568,34200.0],["2020-02-21",39.396,39.5612,38.9001,39.0132,65400.0],["2020-02-24",37.8215,38.1086,37.6823,37.8911,73900.0],["2020-02-25",37.8128,37.8128,36.4471,36.4732,75800.0],["2020-02-26",36.7429,37.0908,36.1775,36.3601,52500.0],["2020-02-27",35.5599,36.5254,34.6726,34.7422,108000.0],["2020-02-28",33.3678,34.3247,32.5241,33.2895,148200.0],["2020-03-02",33.2808,35.2467,33.2373,35.1597,94500.0],["2020-03-03",34.951,35.6903,33.4983,33.794,81600.0],["2020-03-04",34.1942,34.6465,33.3765,34.0289,134900.0],["2020-03-05",33.1678,33.5418,31.8021,32.4371,121800.0],["2020-03-06",30.9148,31.7064,30.2885,31.1584,164500.0],["2020-03-09",29.062,29.8623,26.0175,26.6177,191200.0],["2020-03-10",27.792,28.4096,26.2437,27.9486,173800.0],["2020-03-11",27.1831,27.3832,25.8175,26.0001,122100.0],["2020-03-12",24.1908,25.7913,23.2079,23.5384,173100.0],["2020-03-13",25.246,26.2618,24.239,26.2618,134200.0],["2020-03-16",22.8291,24.3616,22.6365,22.7503,122800.0],["2020-03-17",23.1619,26.3143,22.5226,26.3143,177600.0],["2020-03-18",24.598,25.2372,23.6347,24.2827,201000.0],["2020-03-19",23.915,25.1759,23.2144,24.5104,245100.0],["2020-03-20",24.274,25.3949,22.689,22.9867,213100.0],["2020-03-23",23.2144,23.5034,21.1303,22.6802,183300.0],["2020-03-24",23.7661,24.6243,22.9867,24.0025,135800.0],["2020-03-25",24.0463,24.0813,22.3825,22.7591,158400.0],["2020-03-26",22.978,24.8519,22.3825,24.7469,148300.0],["2020-03-27",23.6522,24.5104,23.3195,23.8186,124000.0],["2020-03-30",23.7836,24.1952,23.0393,23.7223,90700.0],["2020-03-31",23.5121,24.5192,23.5121,24.4404,174700.0],["2020-04-01",23.3107,23.8011,22.5927,23.2319,202100.0],["2020-04-02",22.9167,24.5192,22.9167,24.0113,99300.0],["2020-04-03",23.5734,23.7048,21.5769,21.8396,66400.0],["2020-04-06",23.4071,23.9062,22.8379,23.6522,105600.0],["2020-04-07",24.5192,25.1672,23.1794,23.5734,87000.0],["2020-04-08",23.95,25.1146,23.4946,25.0358,101400.0],["2020-04-09",25.1847,27.3914,24.2302,27.3039,106700.0],["2020-04-13",27.1813,27.549,24.9307,25.3861,67800.0],["2020-04-14",26.0604,26.6996,24.7381,25.1584,93500.0],["2020-04-15",24.0113,24.309,23.3633,23.5209,178100.0],["2020-04-16",23.4946,24.1601,21.5856,22.5226,121700.0],["2020-04-17",23.4333,24.2565,23.4333,23.9062,114700.0],["2020-04-20",23.4246,25.0008,23.4246,24.2127,71700.0],["2020-04-21",22.7415,23.8011,21.9359,23.4421,108500.0],["2020-04-22",24.0813,24.2565,23.1794,23.2582,109800.0],["2020-04-23",23.1531,24.0726,23.1356,23.6785,81900.0],["2020-04-24",23.6873,24.2127,23.1706,23.8974,61600.0],["2020-04-27",24.1601,26.0341,24.1251,25.7451,148300.0],["2020-04-28",26.5333,27.0236,26.0078,26.2268,135900.0],["2020-04-29",27.1813,28.8363,27.0849,28.4422,112100.0],["2020-04-30",27.7505,27.7505,26.7084,26.9186,91000.0],["2020-05-01",26.1129,26.3056,25.2285,26.2268,117900.0],["2020-05-04",25.7101,26.0254,25.0796,25.9641,94200.0],["2020-05-05",26.5157,26.7609,25.6138,25.7451,203300.0],["2020-05-06",25.7539,26.0867,24.6593,24.7469,95000.0],["2020-05-07",24.7906,25.7364,23.9762,24.1601,181000.0],["2020-05-08",25.3073,25.3686,24.4491,25.1935,140200.0],["2020-05-11",24.633,24.633,23.6435,23.7135,133300.0],["2020-05-12",23.7398,23.8099,22.6014,22.7415,195500.0],["2020-05-13",22.4088,22.7415,20.8676,21.6382,114000.0],["2020-05-14",20.9551,21.5243,19.0024,21.1303,248500.0],["2020-05-15",20.9026,21.3667,20.7099,21.1565,250400.0],["2020-05-18",22.006,23.7924,22.006,23.6085,173300.0],["2020-05-19",23.3983,23.8361,22.2074,22.2249,117400.0],["2020-05-20",22.7853,23.626,22.7853,23.3808,172300.0],["2020-05-21",23.2494,24.0551,23.0218,23.5297,136900.0],["2020-05-22",23.6172,23.7661,22.6802,22.8554,273400.0],["2020-05-26",23.5472,25.5175,23.337,25.2898,206800.0],["2020-05-27",26.2268,27.5491,25.9641,27.444,135400.0],["2020-05-28",27.9781,27.9781,25.9728,26.0254,113800.0],["2020-05-29",25.4474,26.0516,25.0008,25.7189,120100.0],["2020-06-01",25.9115,26.4019,25.4474,25.4649,111500.0],["2020-06-02",25.7977,26.1217,25.3248,25.4474,59200.0],["2020-06-03",26.1042,27.2426,25.6751,26.7784,66800.0],["2020-06-04",26.831,28.3021,26.4982,28.1971,155200.0],["2020-06-05",30.2199,32.4791,29.677,30.2724,232900.0],["2020-06-08",31.1656,31.9625,31.1043,31.8487,204100.0],["2020-06-09",30.6052,32.3653,30.4826,31.7698,153300.0],["2020-06-10",31.4458,31.4458,28.8013,28.9151,209100.0],["2020-06-11",27.155,27.5928,26.0166,26.183,196700.0],["2020-06-12",27.6895,27.7423,26.1213,27.3371,170800.0],["2020-06-15",26.042,27.3987,25.7953,26.9494,165100.0],["2020-06-16",28.2797,29.2048,27.7688,28.87,151500.0],["2020-06-17",28.729,28.7819,27.0111,27.1697,107400.0],["2020-06-18",26.7028,27.663,26.7028,27.1433,69600.0],["2020-06-19",27.5221,27.8833,26.5089,27.7159,258800.0],["2020-06-22",27.3371,28.1476,27.0023,27.7247,74800.0],["2020-06-23",28.2445,28.4912,27.804,28.2093,258900.0],["2020-06-24",27.6102,27.6454,25.9451,25.9627,123200.0],["2020-06-25",25.7777,26.8701,25.4165,26.8525,120600.0],["2020-06-26",26.4825,26.5794,24.2889,24.5532,310400.0],["2020-06-29",25.0377,26.7556,24.8086,26.3239,146200.0],["2020-06-30",26.1301,27.7247,26.1301,27.4164,118300.0],["2020-07-01",27.5309,27.5309,26.0068,26.1125,153300.0],["2020-07-02",26.9318,27.3371,25.8306,26.0596,80500.0],["2020-07-06",27.1168,27.1433,25.7601,26.1477,61900.0],["2020-07-07",25.7425,25.7425,24.976,25.0641,60700.0],["2020-07-08",25.0289,25.4341,24.3505,25.0201,87200.0],["2020-07-09",24.7822,24.8263,23.6369,23.8307,75300.0],["2020-07-10",23.8307,25.1258,23.8307,25.0994,81900.0],["2020-07-13",25.5575,25.9627,24.7822,25.5046,67200.0],["2020-07-14",25.3901,25.7425,24.4562,24.5796,100600.0],["2020-07-15",25.4165,26.6147,24.8086,26.2535,109400.0],["2020-07-16",26.0156,26.5178,25.5399,26.2358,148200.0],["2020-07-17",26.1477,26.412,25.7072,25.7865,120200.0],["2020-07-20",25.4606,26.1566,24.8615,25.1522,86300.0],["2020-07-21",25.9099,27.3106,25.813,27.2842,118500.0],["2020-07-22",27.3106,27.3106,25.813,26.3239,95400.0],["2020-07-23",26.1742,26.923,26.1477,26.8349,62200.0],["2020-07-24",26.9935,27.2666,26.6587,26.7028,75700.0],["2020-07-27",26.4913,26.4913,26.0596,26.1301,75400.0],["2020-07-28",25.857,26.3327,25.857,25.9451,68600.0],["2020-07-29",25.998,26.597,25.5839,26.5178,60200.0],["2020-07-30",25.9275,26.2535,25.4782,26.183,89900.0],["2020-07-31",25.9892,26.0861,25.0289,25.6015,73200.0],["2020-08-03",25.8658,25.9363,25.0817,25.7072,72100.0],["2020-08-04",25.5575,25.7777,25.0641,25.4958,85300.0],["2020-08-05",25.8658,26.5001,25.4606,26.4737,68200.0],["2020-08-06",26.3416,26.6147,26.2182,26.5442,92500.0],["2020-08-07",26.412,27.7511,26.2446,27.7159,134800.0],["2020-08-10",27.9714,29.0726,27.9185,28.6497,121100.0],["2020-08-11",29.055,29.8655,29.011,29.3369,100700.0],["2020-08-12",29.9977,29.9977,28.1476,28.7819,102000.0],["2020-08-13",28.4559,28.6409,28.0947,28.3943,65100.0],["2020-08-14",27.945,28.729,26.9054,28.4912,58600.0],["2020-08-17",28.3678,28.3678,27.6895,28.0859,56800.0],["2020-08-18",28.0771,28.0771,27.1609,27.4956,73200.0],["2020-08-19",27.434,28.0242,27.3371,27.5045,66300.0],["2020-08-20",27.0111,27.6014,26.923,26.9847,50400.0],["2020-08-21",26.6499,26.9142,25.5575,26.1125,132700.0],["2020-08-24",26.3504,27.0111,25.4694,27.0023,147800.0],["2020-08-25",27.4164,27.5309,26.782,26.9582,141000.0],["2020-08-26",26.8349,27.0287,25.9275,25.9892,149000.0],["2020-08-27",26.0949,27.0992,25.6368,26.9935,102700.0],["2020-08-28",27.3635,27.3635,26.6411,27.1785,161600.0],["2020-08-31",26.7028,27.1168,26.3504,26.3504,228500.0],["2020-09-01",26.1301,27.1256,26.0332,27.1256,219500.0],["2020-09-02",26.9494,27.3106,26.6499,26.9759,160900.0],["2020-09-03",27.1433,27.8128,26.694,26.7997,93300.0],["2020-09-04",27.5749,27.7423,27.0023,27.6454,98900.0],["2020-09-08",27.3723,27.478,26.3327,26.5794,129000.0],["2020-09-09",26.7556,26.7556,25.8834,26.368,102600.0],["2020-09-10",26.4297,26.6587,25.8482,25.8658,112900.0],["2020-09-11",25.9892,26.0068,25.4165,25.6191,71100.0],["2020-09-14",25.6989,26.3017,25.6812,26.1688,71700.0],["2020-09-15",26.4879,26.4879,25.4241,25.5305,122000.0],["2020-09-16",25.6723,25.8585,25.3177,25.5748,73700.0],["2020-09-17",25.105,25.6812,25.105,25.433,58700.0],["2020-09-18",25.6457,25.6457,24.9366,25.1316,356700.0],["2020-09-21",24.6529,24.8834,23.3054,23.5182,116500.0],["2020-09-22",23.5093,23.8551,22.7913,23.0927,103700.0],["2020-09-23",23.1725,23.6423,22.5165,22.5165,129500.0],["2020-09-24",22.5519,23.5448,22.3481,23.0572,73700.0],["2020-09-25",22.7381,23.5625,22.7292,23.4207,92900.0],["2020-09-28",23.8196,24.5288,23.793,24.3604,83300.0],["2020-09-29",24.2806,24.3515,23.8107,24.3072,96500.0],["2020-09-30",24.5199,24.7149,23.988,24.1742,77800.0],["2020-10-01",24.2185,24.5288,23.9348,24.5022,71300.0],["2020-10-02",23.926,25.2823,23.926,24.972,87300.0],["2020-10-05",25.1759,25.628,24.9454,25.566,119000.0],["2020-10-06",25.9737,27.0996,25.6191,25.8674,121300.0],["2020-10-07",26.3549,26.8602,26.0978,26.5056,127900.0],["2020-10-08",26.8425,27.8442,26.2663,26.8779,87600.0],["2020-10-09",27.2059,27.2414,26.6297,26.7272,72100.0],["2020-10-12",26.6829,27.401,26.6829,27.3035,84200.0],["2020-10-13",27.0464,27.0464,26.1688,26.1688,40800.0],["2020-10-14",26.1422,26.3904,25.5571,25.5748,55500.0],["2020-10-15",25.2646,26.7627,25.2646,26.6829,84000.0],["2020-10-16",26.5588,27.1705,26.2131,27.0552,73100.0],["2020-10-19",27.0552,27.2946,26.2574,26.3195,70400.0],["2020-10-20",25.7255,26.5854,25.2823,26.0447,124600.0],["2020-10-21",26.0358,26.3726,25.8142,25.8585,97800.0],["2020-10-22",25.7433,27.1705,25.7433,27.073,183300.0],["2020-10-23",27.33,27.7467,26.8248,27.2503,125900.0],["2020-10-26",26.8336,27.1262,26.3017,26.8691,82100.0],["2020-10-27",26.9932,26.9932,26.0181,26.0447,67100.0],["2020-10-28",25.3,25.7167,25.0784,25.3177,88300.0],["2020-10-29",25.2202,25.9826,24.3604,25.8319,99300.0],["2020-10-30",25.6369,26.1067,25.5305,25.8053,122400.0],["2020-11-02",26.2663,26.6918,25.894,26.4613,90700.0],["2020-11-03",26.8513,27.4364,26.7716,27.2059,140500.0],["2020-11-04",27.2237,27.5694,25.9383,26.0003,124700.0],["2020-11-05",25.9915,27.0375,25.9915,26.745,95300.0],["2020-11-06",27.1173,27.1173,25.5926,25.7255,55300.0],["2020-11-09",28.1101,30.7784,28.1101,29.7767,274800.0],["2020-11-10",30.0604,31.2305,30.0604,31.0089,135100.0],["2020-11-11",31.0798,31.3192,29.892,30.477,119300.0],["2020-11-12",29.8388,30.5125,29.5019,29.7501,125700.0],["2020-11-13",30.3529,30.4948,29.8388,30.1756,101300.0],["2020-11-16",30.2022,31.9397,30.2022,31.9131,120200.0],["2020-11-17",31.266,31.594,30.7518,31.3812,202100.0],["2020-11-18",31.7092,31.7536,30.5568,30.6011,109700.0],["2020-11-19",30.415,30.5834,29.6526,30.4416,67500.0],["2020-11-20",29.9983,30.5036,29.7058,30.2377,97900.0],["2020-11-23",30.6632,31.0798,30.61,30.6721,79800.0],["2020-11-24",31.399,32.3298,31.0267,31.6915,182500.0],["2020-11-25",31.5674,31.8599,30.7873,31.6915,108900.0],["2020-11-27",31.5585,31.5585,30.7252,31.2039,42600.0],["2020-11-30",30.8848,31.2128,29.821,30.149,172200.0],["2020-12-01",32.1436,32.1436,29.9717,30.5834,187200.0],["2020-12-02",30.4504,31.071,30.3973,30.9735,125900.0],["2020-12-03",31.0001,31.2394,30.1579,30.415,74200.0],["2020-12-04",30.4859,31.1596,29.892,31.0267,138500.0],["2020-12-07",30.8405,31.0266,30.3441,31.0,81700.0],["2020-12-08",30.5568,31.2039,30.5568,31.1419,179500.0],["2020-12-09",31.1596,31.5763,30.938,31.3635,133100.0],["2020-12-10",31.0798,31.5674,30.8139,31.4344,78000.0],["2020-12-11",30.9823,31.5585,30.087,31.1951,205300.0],["2020-12-14",31.7921,32.6475,31.4535,31.7119,202900.0],["2020-12-15",32.0505,32.6386,31.4446,32.5138,161500.0],["2020-12-16",32.7811,33.0662,32.4603,32.7276,182800.0],["2020-12-17",32.7544,33.0395,32.4069,32.5584,232400.0],["2020-12-18",32.7098,33.0128,31.4624,31.5604,600100.0],["2020-12-21",31.4267,31.7743,30.411,30.9456,181900.0],["2020-12-22",31.0792,31.2307,30.3308,30.5179,126500.0],["2020-12-23",30.7941,31.5515,30.6694,31.3376,171400.0],["2020-12-24",31.3822,31.801,30.9099,31.3198,68300.0],["2020-12-28",31.7564,31.8455,31.2753,31.4356,110000.0],["2020-12-29",31.5248,31.5248,30.411,30.5803,69200.0],["2020-12-30",30.5446,31.0525,30.5446,30.8119,66900.0],["2020-12-31",30.9099,31.4446,30.7763,31.1416,91800.0],["2021-01-04",31.3287,31.6139,30.4377,30.8565,112200.0],["2021-01-05",30.7852,31.5159,29.6536,31.2842,96200.0],["2021-01-06",32.0683,33.9573,31.694,33.4583,156600.0],["2021-01-07",33.6365,34.0553,33.3514,33.3692,90200.0],["2021-01-08",33.3692,33.6454,32.3,32.995,106100.0],["2021-01-11",32.4871,33.3247,32.4782,33.0217,132000.0],["2021-01-12",32.9861,33.7256,32.9771,33.4761,99800.0],["2021-01-13",33.3692,33.3692,32.5762,33.1643,86500.0],["2021-01-14",33.3514,34.0197,32.7633,33.7256,122400.0],["2021-01-15",33.191,33.5385,32.8524,33.3603,78900.0],["2021-01-19",33.8236,33.8236,33.0752,33.3514,84000.0],["2021-01-20",33.4405,33.5296,32.9682,33.1732,69000.0],["2021-01-21",33.3246,33.7791,32.4603,32.5851,73900.0],["2021-01-22",32.0861,33.3959,32.0861,33.1643,92200.0],["2021-01-25",32.5673,32.8702,31.8277,32.6475,102900.0],["2021-01-26",34.7414,34.7414,32.9682,33.3068,249900.0],["2021-01-27",32.7544,33.2088,31.2931,31.4267,144300.0],["2021-01-28",32.2465,32.7455,31.6941,32.1841,148700.0],["2021-01-29",32.095,32.3534,31.4624,31.4624,149700.0],["2021-02-01",31.5871,31.899,30.9278,31.6495,106600.0],["2021-02-02",32.2019,33.0752,31.3644,32.8969,122800.0],["2021-02-03",32.6653,32.9771,32.2732,32.8524,77200.0],["2021-02-04",32.9326,34.3761,32.9326,34.3761,87700.0],["2021-02-05",35.4275,35.4275,34.0197,34.2781,88700.0],["2021-02-08",34.3939,35.0711,34.2781,34.9642,75600.0],["2021-02-09",34.777,35.5166,34.6879,35.5166,85000.0],["2021-02-10",35.6413,36.2561,35.3562,35.873,137800.0],["2021-02-11",35.7483,36.2116,35.1602,35.7215,153600.0],["2021-02-12",35.5433,35.9888,35.3384,35.6591,91600.0],["2021-02-16",36.3274,36.4343,35.7215,35.775,106800.0],["2021-02-17",35.7572,35.9888,35.5968,35.6235,61500.0],["2021-02-18",35.4542,35.7304,35.0889,35.1602,68000.0],["2021-02-19",35.2404,36.0958,35.2404,36.0958,64200.0],["2021-02-22",36.0958,37.3967,36.0958,37.3076,92100.0],["2021-02-23",37.459,38.4303,36.6126,37.6016,207200.0],["2021-02-24",37.8511,39.1698,37.5303,39.0629,138400.0],["2021-02-25",38.9827,39.7223,38.6619,39.0362,227700.0],["2021-02-26",39.0005,39.1164,38.1362,38.3144,205900.0],["2021-03-01",39.3035,39.945,38.4035,39.847,148600.0],["2021-03-02",39.5173,40.1678,39.1787,39.749,234600.0],["2021-03-03",39.9718,41.5489,39.8648,40.64,175200.0],["2021-03-04",40.8806,41.5934,39.4015,39.7757,152900.0],["2021-03-05",40.4707,41.2905,39.6866,41.0855,270500.0],["2021-03-08",41.5756,43.6606,41.335,43.429,231300.0],["2021-03-09",42.5468,43.3755,41.7895,42.3775,150900.0],["2021-03-10",42.3865,44.2309,42.1013,44.1507,267200.0],["2021-03-11",44.2933,44.418,43.6606,44.4002,164800.0],["2021-03-12",44.7132,46.2245,44.3465,46.1351,307800.0],["2021-03-15",46.4659,46.5017,43.7384,44.3465,155600.0],["2021-03-16",43.962,44.0336,42.6206,43.7474,99300.0],["2021-03-17",44.0514,44.3465,43.3092,44.0335,131200.0],["2021-03-18",44.3823,45.3123,43.5953,43.9531,132500.0],["2021-03-19",43.6401,44.3644,42.719,44.1587,331600.0],["2021-03-22",43.9262,43.9262,42.9604,43.3986,120100.0],["2021-03-23",42.7011,43.2466,42.254,42.2987,146000.0],["2021-03-24",42.8442,44.4896,42.3166,42.4328,114700.0],["2021-03-25",42.2987,43.8815,41.8784,43.7206,133400.0],["2021-03-26",44.4717,44.9546,42.871,44.8384,142100.0],["2021-03-29",44.123,44.7132,43.1572,43.8547,107800.0],["2021-03-30",44.3465,44.9636,43.9888,44.7132,153800.0],["2021-03-31",44.8115,45.0798,43.81,44.2124,175000.0],["2021-04-01",43.8547,44.6238,43.7206,44.3376,90500.0],["2021-04-05",44.7132,45.0441,43.9888,44.8205,93800.0],["2021-04-06",44.9189,45.1067,44.0425,44.6953,116600.0],["2021-04-07",44.9367,45.0798,44.0961,44.4002,124900.0],["2021-04-08",44.1856,44.5433,43.5417,44.4986,90600.0],["2021-04-09",44.8652,45.0619,44.3644,44.7937,107100.0],["2021-04-12",45.0888,45.1871,44.6327,45.0083,131500.0],["2021-04-13",44.8294,44.8294,43.5864,43.5864,89000.0],["2021-04-14",43.7384,44.7668,43.7384,44.2839,86500.0],["2021-04-15",44.6238,44.6238,43.6937,44.4896,86600.0],["2021-04-16",44.74,44.9993,44.2929,44.9099,109300.0],["2021-04-19",44.7311,45.1603,44.3286,44.7311,163800.0],["2021-04-20",44.5164,44.579,42.8889,43.5238,215900.0],["2021-04-21",43.3002,44.3018,43.3002,44.2571,112100.0],["2021-04-22",44.4717,44.4717,43.4612,43.6848,65700.0],["2021-04-23",44.2661,45.4018,43.7027,45.2408,263400.0],["2021-04-26",44.5701,45.6969,44.4807,44.8473,131100.0],["2021-04-27",42.4775,42.5312,40.4654,42.4865,836900.0],["2021-04-28",43.1482,43.3807,41.9767,43.3003,455700.0],["2021-04-29",43.8994,44.6506,43.3807,43.9084,376900.0],["2021-04-30",43.5059,44.0872,43.1214,43.9352,397200.0],["2021-05-03",44.2392,44.6506,44.0693,44.4807,268800.0],["2021-05-04",44.0157,45.1245,43.9978,44.4717,330300.0],["2021-05-05",44.7042,44.892,43.8636,44.5164,174500.0],["2021-05-06",44.5969,45.3839,43.9441,45.3481,151400.0],["2021-05-07",44.9994,45.2676,44.6685,45.1335,103800.0],["2021-05-10",45.1603,45.8578,44.3734,44.436,166400.0],["2021-05-11",43.9262,44.4091,43.5417,44.0246,120200.0],["2021-05-12",44.2929,44.7043,42.7726,42.9247,117400.0],["2021-05-13",43.1035,44.6864,42.7011,44.4717,134300.0],["2021-05-14",44.2839,44.8384,44.0425,44.8026,87900.0],["2021-05-17",44.7758,44.7758,42.719,44.4807,86300.0],["2021-05-18",44.3287,44.4449,43.5864,43.5954,87100.0],["2021-05-19",43.2377,43.4612,42.2987,43.3271,87000.0],["2021-05-20",43.1303,43.6401,42.5312,43.488,107900.0],["2021-05-21",43.8189,44.4449,43.6222,44.2482,92200.0],["2021-05-24",44.2661,44.3018,43.7563,43.962,100700.0],["2021-05-25",43.6401,44.6327,42.7816,42.7905,139800.0],["2021-05-26",43.0588,43.5954,42.8352,43.4612,142900.0],["2021-05-27",43.9083,44.2213,43.81,44.0514,81800.0],["2021-05-28",44.2482,44.2482,43.5685,44.1856,62500.0],["2021-06-01",44.4091,44.6416,43.0409,44.4538,102100.0],["2021-06-02",44.7132,44.7132,43.8368,43.9441,75500.0],["2021-06-03",43.7384,44.5433,43.7027,44.3465,123400.0],["2021-06-04",44.0067,44.5164,43.8368,44.4807,104100.0],["2021-06-07",44.4449,44.7132,44.1587,44.6327,147900.0],["2021-06-08",44.427,44.8831,44.0872,44.5433,117800.0],["2021-06-09",44.2035,44.2661,43.7116,43.7921,101100.0],["2021-06-10",43.9352,44.2124,42.8799,42.8978,118200.0],["2021-06-11",43.1214,43.3271,42.9783,43.1393,152200.0],["2021-06-14",43.1842,43.6599,42.7264,43.0854,149400.0],["2021-06-15",43.2739,43.7407,43.1303,43.3457,115400.0],["2021-06-16",43.4355,44.2792,42.9059,44.0459,96600.0],["2021-06-17",44.2164,44.4229,42.3853,42.4391,155700.0],["2021-06-18",41.9634,42.6995,41.38,41.38,537900.0],["2021-06-21",41.9903,43.3906,41.8467,42.9059,145500.0],["2021-06-22",42.8251,43.3098,42.4302,42.6097,122200.0],["2021-06-23",42.7623,42.8969,42.3584,42.4122,118900.0],["2021-06-24",42.4661,42.9598,42.1968,42.9149,101400.0],["2021-06-25",43.1842,43.3368,41.6941,42.1519,657700.0],["2021-06-28",41.8108,42.1609,41.3171,41.6852,206800.0],["2021-06-29",41.8647,42.3135,41.4877,41.5326,123100.0],["2021-06-30",41.3351,41.9095,41.3351,41.6403,149400.0],["2021-07-01",41.9544,42.4751,41.8378,42.3584,122900.0],["2021-07-02",42.2506,42.3943,41.6403,41.6672,104000.0],["2021-07-06",41.5056,41.6492,40.3567,40.5542,157700.0],["2021-07-07",40.1592,40.7516,39.3783,40.2131,137300.0],["2021-07-08",39.486,39.9797,39.0282,39.495,120600.0],["2021-07-09",40.2131,41.2722,40.1413,41.2722,127700.0],["2021-07-12",40.8055,41.2812,39.863,41.1825,84200.0],["2021-07-13",41.0658,41.3171,40.2579,40.3028,75400.0],["2021-07-14",40.3028,40.9132,39.8181,40.0246,83000.0],["2021-07-15",39.6476,40.3387,39.5129,40.1233,126900.0],["2021-07-16",40.608,40.608,39.2436,39.3154,105200.0],["2021-07-19",38.2742,38.9115,37.9152,38.2114,176500.0],["2021-07-20",38.1665,39.8002,37.9062,39.118,402800.0],["2021-07-21",39.477,40.0066,39.1449,39.5039,158100.0],["2021-07-22",39.495,40.1592,38.1934,38.3012,232000.0],["2021-07-23",38.7948,39.0013,38.0319,38.1037,119500.0],["2021-07-26",38.2922,38.7679,38.0588,38.4358,106100.0],["2021-07-27",38.4358,40.3387,38.0947,38.9205,198800.0],["2021-07-28",38.9564,39.7283,38.364,39.6476,193000.0],["2021-07-29",40.1323,40.7157,39.6117,40.5362,216300.0],["2021-07-30",40.4464,40.6619,39.8271,40.0066,183300.0],["2021-08-02",40.2131,41.6492,39.5668,39.5758,192900.0],["2021-08-03",39.6924,40.9042,39.2167,40.626,169100.0],["2021-08-04",39.9976,40.8414,39.9079,40.2669,164300.0],["2021-08-05",39.9617,41.4697,39.9617,40.8414,198400.0],["2021-08-06",41.4967,43.0316,40.9312,42.888,236600.0],["2021-08-09",42.6905,42.9149,41.748,41.8647,86200.0],["2021-08-10",41.7749,42.4571,41.3171,42.2776,62000.0],["2021-08-11",42.3494,42.8341,41.9724,42.8251,126600.0],["2021-08-12",42.9059,42.9059,42.0891,42.4302,80800.0],["2021-08-13",42.4122,42.4481,41.6851,41.7211,87000.0],["2021-08-16",41.5774,42.0173,40.8773,41.6672,56200.0],["2021-08-17",41.3261,41.7031,40.5003,40.8504,72400.0],["2021-08-18",40.7067,41.1107,40.2849,40.3387,85000.0],["2021-08-19",39.9079,40.3118,39.6924,40.1233,97900.0],["2021-08-20",39.9258,41.0209,39.8002,40.9581,110100.0],["2021-08-23",41.2992,41.2992,40.6708,40.9671,57700.0],["2021-08-24",40.7427,41.1017,40.6439,40.7516,68300.0],["2021-08-25",40.7516,41.0478,40.4105,40.6978,104200.0],["2021-08-26",40.7516,40.7516,39.7373,39.8091,85400.0],["2021-08-27",39.8899,41.1915,39.8899,41.1286,124600.0],["2021-08-30",41.1196,41.1196,39.863,39.9438,57400.0],["2021-08-31",40.1592,40.5811,39.6476,40.3118,111500.0],["2021-09-01",40.5093,40.5093,39.7104,40.1772,106100.0],["2021-09-02",39.9617,40.5183,39.9169,40.3028,93900.0],["2021-09-03",40.2849,40.3836,39.7014,39.9887,89700.0],["2021-09-07",40.1861,40.3208,39.6745,39.7104,71500.0],["2021-09-08",39.495,39.7373,39.1808,39.3513,138300.0],["2021-09-09",39.3154,39.8989,39.1269,39.4142,86100.0],["2021-09-10",39.6117,39.872,39.3244,39.3513,110400.0],["2021-09-13",39.6296,39.8989,39.2077,39.7643,83400.0],["2021-09-14",39.8634,40.0978,38.7636,38.8538,149600.0],["2021-09-15",38.98,39.6741,38.8808,39.0791,110400.0],["2021-09-16",39.4037,39.4758,38.7456,38.989,100900.0],["2021-09-17",39.0611,39.6741,38.9259,39.5569,482500.0],["2021-09-20",38.2858,38.989,38.1957,38.7546,177500.0],["2021-09-21",38.9349,39.1062,38.5292,38.6013,120700.0],["2021-09-22",38.971,39.4307,38.7907,39.0611,115200.0],["2021-09-23",39.4127,40.4313,39.3946,40.0617,123000.0],["2021-09-24",40.0257,40.6747,40.0167,40.4944,83800.0],["2021-09-27",40.8641,42.027,40.6207,41.5131,184100.0],["2021-09-28",41.6213,41.6303,40.8641,40.9452,104900.0],["2021-09-29",40.9903,41.5492,40.224,41.3058,75900.0],["2021-09-30",41.5672,41.7565,40.7919,40.819,117400.0],["2021-10-01",41.1345,42.4326,40.9722,42.1442,148400.0],["2021-10-04",42.2073,42.5949,41.9278,42.3064,103100.0],["2021-10-05",42.4867,42.64,42.2253,42.3515,49900.0],["2021-10-06",42.027,42.1892,41.432,42.1171,51500.0],["2021-10-07",42.3605,42.9104,42.1171,42.8924,171400.0],["2021-10-08",42.8203,43.1538,42.7481,43.0727,62900.0],["2021-10-11",43.1538,43.253,42.6941,42.7391,64700.0],["2021-10-12",42.8022,43.0186,42.5408,42.8022,61700.0],["2021-10-13",42.7662,42.7662,42.018,42.4326,54700.0],["2021-10-14",42.8293,43.1087,42.3154,43.0637,121400.0],["2021-10-15",43.271,43.6586,43.0637,43.2169,135700.0],["2021-10-18",43.0096,43.5414,42.4236,43.262,134900.0],["2021-10-19",43.4423,43.4423,43.0456,43.3431,85400.0],["2021-10-20",43.3341,44.1274,42.9735,44.0463,140800.0],["2021-10-21",43.9832,44.2716,43.5685,43.884,69500.0],["2021-10-22",43.848,44.1725,43.4152,43.7127,89300.0],["2021-10-25",43.8119,43.8119,43.4333,43.6586,82200.0],["2021-10-26",43.7218,43.8299,42.8744,43.0456,140600.0],["2021-10-27",43.0456,43.3161,41.6844,41.7205,142300.0],["2021-10-28",42.018,42.4146,41.5672,42.072,100600.0],["2021-10-29",42.2073,42.5408,42.054,42.3876,124000.0],["2021-11-01",42.7932,43.9742,42.4597,43.9111,192600.0],["2021-11-02",43.8479,44.0192,43.0006,43.1087,131600.0],["2021-11-03",42.9825,44.2897,42.9555,44.1725,215400.0],["2021-11-04",44.1995,44.1995,43.0276,44.0463,100400.0],["2021-11-05",44.5421,44.6683,44.1635,44.479,199500.0],["2021-11-08",44.5691,45.0109,44.3438,44.6413,101900.0],["2021-11-09",44.4069,44.5511,44.0553,44.2716,112100.0],["2021-11-10",44.2897,44.7945,44.2897,44.5421,69600.0],["2021-11-11",44.6863,44.7494,44.3077,44.4339,120100.0],["2021-11-12",44.4249,44.5782,43.4603,43.5505,73500.0],["2021-11-15",43.848,43.848,43.4062,43.6406,100900.0],["2021-11-16",43.6587,43.8299,42.7842,43.6406,90600.0],["2021-11-17",43.4513,43.4964,42.6219,43.1268,89000.0],["2021-11-18",43.0547,43.4874,42.7301,43.0186,91600.0],["2021-11-19",42.5047,42.9194,41.9729,42.7121,95600.0],["2021-11-22",43.0006,44.2176,43.0006,43.1989,202700.0],["2021-11-23",43.4423,43.7488,43.2079,43.6046,242200.0],["2021-11-24",43.4693,43.857,43.3612,43.7668,316200.0],["2021-11-26",42.2884,42.8653,40.9362,42.072,255300.0],["2021-11-29",42.6039,42.8203,41.6393,42.4146,323900.0],["2021-11-30",41.9729,42.3876,41.6123,41.8016,252500.0],["2021-12-01",42.5138,43.6586,41.9098,42.2884,289200.0],["2021-12-02",42.7211,43.866,42.3695,43.3251,216500.0],["2021-12-03",43.6226,43.6857,42.0721,42.5498,208300.0],["2021-12-06",42.9104,44.2626,42.9104,43.9742,286900.0],["2021-12-07",43.9922,44.3167,43.4153,43.6947,219200.0],["2021-12-08",43.875,44.1725,43.5054,43.9652,154200.0],["2021-12-09",43.5415,44.3167,43.4152,43.6586,167500.0],["2021-12-10",43.9561,43.9561,43.0727,43.3882,130600.0],["2021-12-13",42.8653,43.0006,42.2343,42.4236,230300.0],["2021-12-14",42.4327,43.6186,42.4327,43.003,166700.0],["2021-12-15",43.2746,43.4557,42.6862,43.0483,150600.0],["2021-12-16",43.4557,43.8902,42.7043,42.9215,162500.0],["2021-12-17",42.9668,43.3833,41.129,41.4549,622300.0],["2021-12-20",40.8302,41.6269,40.5134,41.5636,256300.0],["2021-12-21",41.7537,42.5594,41.7537,42.1068,139900.0],["2021-12-22",42.0253,42.2244,41.7446,42.2244,126600.0],["2021-12-23",42.5413,42.9034,42.0434,42.1068,206000.0],["2021-12-27",42.2788,42.3965,41.8352,42.2969,353300.0],["2021-12-28",42.4327,43.2475,42.1067,42.8491,113600.0],["2021-12-29",42.9668,43.1117,42.2426,42.9759,109300.0],["2021-12-30",43.1479,43.3833,42.5141,42.7043,92200.0],["2021-12-31",42.5956,43.0755,42.4417,42.6318,74300.0],["2022-01-03",42.7314,43.6549,42.7314,43.2475,153200.0],["2022-01-04",43.7273,44.533,43.7001,44.1166,123500.0],["2022-01-05",44.361,44.5421,43.7816,43.7997,94500.0],["2022-01-06",44.2252,45.031,44.1075,44.8589,121400.0],["2022-01-07",44.9133,45.1486,44.6688,44.9223,92700.0],["2022-01-10",44.8952,45.0038,44.2886,44.7503,95000.0],["2022-01-11",44.9495,45.0219,43.7363,44.5511,177300.0],["2022-01-12",44.6688,44.9676,44.189,44.5692,86600.0],["2022-01-13",44.6417,45.1487,44.6236,44.9947,97100.0],["2022-01-14",44.533,45.2663,43.9989,45.2392,96400.0],["2022-01-18",45.1577,45.2663,42.9578,44.6417,105500.0],["2022-01-19",44.8408,45.0853,43.4195,43.4466,74300.0],["2022-01-20",43.338,44.0894,42.4327,42.487,100200.0],["2022-01-21",42.5232,43.3289,42.0524,42.5956,148700.0],["2022-01-24",42.5956,43.7273,41.8352,43.6368,149500.0],["2022-01-25",45.0129,45.0129,42.7677,44.2886,186600.0],["2022-01-26",44.5421,45.3478,44.18,45.0129,190700.0],["2022-01-27",45.2754,45.9725,43.7092,43.9355,142300.0],["2022-01-28",43.9536,44.4606,43.3018,44.4515,172600.0],["2022-01-31",44.0532,45.1486,43.7182,44.8499,165400.0],["2022-02-01",44.8499,45.4655,44.5692,45.3931,148600.0],["2022-02-02",45.2754,45.6013,44.533,45.3026,107100.0],["2022-02-03",45.3026,46.0992,45.0581,45.4836,172100.0],["2022-02-04",45.5832,46.1083,45.2211,45.9725,99700.0],["2022-02-07",46.0449,46.0449,45.4927,45.7462,74800.0],["2022-02-08",45.9906,46.561,44.9042,46.4704,114600.0],["2022-02-09",46.6243,46.6243,45.1305,45.2211,90300.0],["2022-02-10",45.2845,45.5379,44.6055,44.9766,123800.0],["2022-02-11",44.868,45.5017,44.3972,44.5964,140000.0],["2022-02-14",44.8771,44.8771,44.352,44.6236,93500.0],["2022-02-15",45.2482,45.6285,45.0129,45.4202,67400.0],["2022-02-16",45.3388,45.719,45.1487,45.5923,52900.0],["2022-02-17",45.4565,45.4565,44.8771,45.2211,97800.0],["2022-02-18",45.2663,45.882,45.2663,45.7462,117200.0],["2022-02-22",45.5379,45.8729,44.7232,45.375,120900.0],["2022-02-23",45.4836,45.8458,44.4878,44.524,93500.0],["2022-02-24",43.4557,43.9808,42.5232,43.7635,131600.0],["2022-02-25",43.9989,45.3026,43.9989,45.1396,68900.0],["2022-02-28",44.524,44.8952,44.361,44.7594,89800.0],["2022-03-01",44.533,44.533,42.2788,42.8944,153300.0],["2022-03-02",43.2837,45.0672,43.2837,44.7594,68400.0],["2022-03-03",45.0129,45.0491,44.533,44.9042,101900.0],["2022-03-04",44.2071,45.1034,43.51,43.8993,98500.0],["2022-03-07",43.5915,44.2162,42.7133,42.7948,141400.0],["2022-03-08",42.9668,44.0079,42.1339,42.1611,96400.0],["2022-03-09",43.1026,43.4738,43.003,43.2113,112500.0],["2022-03-10",42.6681,43.7454,42.2335,43.7001,91600.0],["2022-03-11",43.854,44.5692,43.854,44.1075,113500.0],["2022-03-14",44.2712,45.1168,44.1985,44.6531,142900.0],["2022-03-15",44.944,45.1895,44.2439,44.6076,116800.0],["2022-03-16",44.8349,45.3259,44.4894,45.2441,115600.0],["2022-03-17",44.8622,44.9259,44.3712,44.6894,73100.0],["2022-03-18",44.6076,44.9986,43.6074,44.9349,328300.0],["2022-03-21",44.9349,45.2805,44.0075,44.3348,93400.0],["2022-03-22",44.544,45.0986,44.4349,44.5985,65500.0],["2022-03-23",44.544,44.544,43.462,43.5074,75600.0],["2022-03-24",43.7347,44.0075,43.2165,43.7075,52000.0],["2022-03-25",43.8984,44.3803,43.7438,44.3167,103300.0],["2022-03-28",43.9984,44.1348,43.3801,44.0984,123100.0],["2022-03-29",44.5894,45.0077,44.0621,44.5803,119000.0],["2022-03-30",44.5894,44.7258,43.3256,43.5438,120100.0],["2022-03-31",43.5438,43.9257,42.8982,43.0164,149900.0],["2022-04-01",43.2619,44.3257,42.7164,42.7891,231700.0],["2022-04-04",42.7073,42.9801,41.4889,42.3527,197600.0],["2022-04-05",42.4254,42.7982,41.7799,41.8799,125000.0],["2022-04-06",41.9071,42.2345,41.6071,41.6526,137900.0],["2022-04-07",41.8071,41.8071,39.7068,40.9252,154900.0],["2022-04-08",41.007,41.4889,40.4251,40.4887,177800.0],["2022-04-11",40.6797,41.6253,40.6524,40.9343,134000.0],["2022-04-12",41.007,41.5707,40.9434,41.1525,131700.0],["2022-04-13",40.9433,41.9526,40.9433,41.7799,138100.0],["2022-04-14",41.9344,42.3163,41.1525,41.4434,111200.0],["2022-04-18",41.2252,41.7162,41.0616,41.3798,86200.0],["2022-04-19",41.3616,42.971,41.3616,42.9164,114500.0],["2022-04-20",43.2437,43.953,42.8891,43.6438,132600.0],["2022-04-21",43.9257,44.2712,43.1892,43.4529,130000.0],["2022-04-22",43.3347,43.3892,42.4163,42.4982,130100.0],["2022-04-25",42.2618,42.3345,41.3798,42.3345,167000.0],["2022-04-26",41.5525,42.6982,40.9979,41.1252,182900.0],["2022-04-27",41.3343,41.4162,40.225,40.2614,138600.0],["2022-04-28",40.7433,41.3434,40.3705,41.0979,123200.0],["2022-04-29",41.007,41.1161,40.0341,40.1614,142300.0],["2022-05-02",40.4342,40.8161,39.4886,40.3069,122000.0],["2022-05-03",40.3614,40.6888,39.7431,40.4978,69400.0],["2022-05-04",40.4978,41.3161,39.9796,41.307,93500.0],["2022-05-05",40.9252,40.9252,39.825,40.3705,123800.0],["2022-05-06",40.3432,40.3432,39.4704,39.9341,70800.0],["2022-05-09",39.9705,40.7524,39.8068,40.3342,167400.0],["2022-05-10",40.5524,41.0161,39.3158,40.025,155100.0],["2022-05-11",40.0796,40.7342,39.6704,39.7886,98300.0],["2022-05-12",39.6977,39.6977,38.7066,39.5431,79600.0],["2022-05-13",39.6886,39.9614,38.9612,39.0794,96900.0],["2022-05-16",39.0885,39.0885,38.4884,38.8794,69200.0],["2022-05-17",39.434,39.9341,39.3613,39.8795,105000.0],["2022-05-18",39.4977,39.7977,38.743,39.4886,135800.0],["2022-05-19",39.0158,39.725,39.0158,39.2612,246300.0],["2022-05-20",39.5431,39.8159,38.9521,39.5795,182200.0],["2022-05-23",39.9796,40.9524,39.9341,40.5887,144700.0],["2022-05-24",40.3342,40.8979,39.6249,40.6888,166700.0],["2022-05-25",40.7615,41.3707,40.4433,41.1707,156300.0],["2022-05-26",41.598,41.9799,41.307,41.7344,135900.0],["2022-05-27",41.7799,42.1254,41.6798,42.1254,63800.0],["2022-05-31",41.9708,42.2254,41.4616,42.1072,149500.0],["2022-06-01",42.0526,42.4618,41.1343,41.6162,84800.0],["2022-06-02",41.5253,42.2345,41.2161,42.1708,60100.0],["2022-06-03",42.0617,42.1254,41.6798,41.8162,192100.0],["2022-06-06",41.9344,42.3527,41.8253,42.0163,121900.0],["2022-06-07",41.8071,41.9435,41.6162,41.9253,95800.0],["2022-06-08",41.6798,41.8344,40.9706,41.2343,56600.0],["2022-06-09",40.9797,41.3434,40.025,40.1068,85200.0],["2022-06-10",39.4704,39.7977,38.6339,38.9157,109700.0],["2022-06-13",38.3338,39.1521,38.1156,38.3338,93300.0],["2022-06-14",38.2881,38.6629,37.9316,38.5075,91400.0],["2022-06-15",38.9553,39.9059,38.7908,39.4215,131300.0],["2022-06-16",38.8182,38.8182,37.9408,38.0962,124700.0],["2022-06-17",38.3155,38.9553,38.3155,38.4801,262100.0],["2022-06-21",39.0559,41.6974,38.1967,39.1564,110400.0],["2022-06-22",38.7634,39.4398,38.7177,39.3027,72900.0],["2022-06-23",39.1564,39.3392,37.9499,38.1419,99200.0],["2022-06-24",38.4344,39.3575,38.4344,39.1473,288200.0],["2022-06-27",39.3027,39.3758,38.8091,38.9553,86700.0],["2022-06-28",39.1199,39.4855,38.608,38.6629,82900.0],["2022-06-29",38.7451,39.0742,38.2516,38.343,69400.0],["2022-06-30",37.8037,38.2333,37.5203,37.9316,91400.0],["2022-07-01",37.758,38.5989,37.758,38.4435,126300.0],["2022-07-05",37.8951,38.8,37.1913,38.2607,70800.0],["2022-07-06",38.151,38.3155,37.6117,37.9865,58900.0],["2022-07-07",38.3612,38.672,38.023,38.0505,77400.0],["2022-07-08",38.0505,38.1693,37.6574,37.9499,47100.0],["2022-07-11",37.6849,38.1327,37.6849,37.9773,53200.0],["2022-07-12",37.7397,38.4526,37.5935,38.0413,44900.0],["2022-07-13",37.8859,38.1784,37.173,37.365,55100.0],["2022-07-14",36.78,36.8165,36.2316,36.7617,43900.0],["2022-07-15",37.4381,38.1876,37.0176,38.1053,94100.0],["2022-07-18",38.5349,38.7817,37.9225,37.9956,81300.0],["2022-07-19",38.5075,39.257,38.4344,39.1199,87700.0],["2022-07-20",38.9919,39.4489,38.7543,39.3941,68400.0],["2022-07-21",39.1564,39.3941,38.9005,39.3301,60500.0],["2022-07-22",39.3667,39.5312,38.8731,39.1564,57400.0],["2022-07-25",39.4946,40.1893,39.4946,39.9882,74500.0],["2022-07-26",39.4855,40.564,38.672,40.2258,103200.0],["2022-07-27",40.235,41.4872,39.4124,41.478,159100.0],["2022-07-28",41.2861,42.4834,40.6188,42.3829,322900.0],["2022-07-29",42.2915,43.169,42.2915,42.9862,129000.0],["2022-08-01",42.648,42.8856,42.0356,42.3738,170300.0],["2022-08-02",42.3372,42.4103,41.8253,42.0173,62900.0],["2022-08-03",42.3281,42.6023,41.935,42.4195,48200.0],["2022-08-04",42.2549,42.3372,41.6426,41.999,117900.0],["2022-08-05",41.8162,42.9587,41.5054,42.7759,114200.0],["2022-08-08",43.0776,43.0958,42.3829,42.5109,73100.0],["2022-08-09",42.5748,42.7759,42.3372,42.7302,58700.0],["2022-08-10",42.9679,43.434,42.8673,43.1141,63500.0],["2022-08-11",43.3152,43.6808,43.1781,43.4889,48100.0],["2022-08-12",43.827,44.3846,43.3792,44.3846,64800.0],["2022-08-15",43.9916,44.869,43.955,44.8142,71100.0],["2022-08-16",44.6497,45.5454,44.6497,45.4174,84700.0],["2022-08-17",45.0884,45.1524,44.5948,44.7228,89300.0],["2022-08-18",44.805,45.0792,44.7136,44.9787,57100.0],["2022-08-19",44.8325,44.8325,43.9733,44.3846,83800.0],["2022-08-22",43.8636,44.019,43.434,43.6808,68600.0],["2022-08-23",43.6625,43.9002,43.2055,43.3152,69500.0],["2022-08-24",43.2238,43.8271,42.8308,43.169,60100.0],["2022-08-25",43.1415,43.6717,43.0958,43.6717,43000.0],["2022-08-26",43.7539,44.6314,42.8216,42.9496,50300.0],["2022-08-29",42.6571,42.7028,42.2458,42.456,67500.0],["2022-08-30",42.4286,42.4469,41.9899,42.2732,63100.0],["2022-08-31",42.3098,42.7302,41.67,41.7888,83600.0],["2022-09-01",41.5877,42.0996,41.213,41.8619,142500.0],["2022-09-02",42.2641,42.6114,41.4598,41.734,61400.0],["2022-09-06",41.8528,42.1087,41.0484,41.3958,216000.0],["2022-09-07",41.213,42.063,41.1764,41.9807,170700.0],["2022-09-08",41.6608,42.3098,41.3683,41.9807,96100.0],["2022-09-09",42.2184,42.6845,42.2184,42.5566,59500.0],["2022-09-12",42.5017,42.9862,42.5017,42.9496,88300.0],["2022-09-13",42.3463,42.6754,42.063,42.3738,144800.0],["2022-09-14",42.3738,42.5942,41.7951,42.1166,71300.0],["2022-09-15",42.0063,42.9249,42.0063,42.6861,73300.0],["2022-09-16",42.4197,43.2372,41.9237,42.7412,274900.0],["2022-09-19",42.4748,44.0915,41.8043,43.9905,84000.0],["2022-09-20",43.77,44.3763,43.2188,44.1833,90000.0],["2022-09-21",44.165,44.4222,43.4209,43.4852,101700.0],["2022-09-22",43.6506,43.7057,42.4289,42.5024,59100.0],["2022-09-23",42.0798,42.0798,41.3358,41.8134,94000.0],["2022-09-26",41.7859,42.3278,41.6205,41.7859,85700.0],["2022-09-27",41.9696,41.9788,40.6836,41.0326,97600.0],["2022-09-28",41.097,41.8961,40.8306,41.5287,140100.0],["2022-09-29",41.1337,41.1521,40.4172,40.8306,84000.0],["2022-09-30",40.9408,41.5103,40.3988,40.454,103500.0],["2022-10-03",41.0418,41.1521,40.2794,41.051,97600.0],["2022-10-04",41.4185,42.4381,41.4185,42.3095,209100.0],["2022-10-05",41.8777,42.2819,41.8502,42.2727,93200.0],["2022-10-06",42.0523,42.3829,41.7399,42.2819,131900.0],["2022-10-07",41.9512,42.2544,40.8581,41.0602,110400.0],["2022-10-10",41.3358,42.1074,41.3358,41.8777,96200.0],["2022-10-11",41.6757,42.3554,41.5471,42.1717,89800.0],["2022-10-12",42.1441,42.7871,41.6297,42.2268,74100.0],["2022-10-13",41.8961,44.4957,41.6756,44.4589,123700.0],["2022-10-14",44.6702,45.0652,43.5863,43.6965,80200.0],["2022-10-17",44.0915,44.8539,43.871,44.4957,85300.0],["2022-10-18",44.5508,45.4418,44.1374,44.413,85900.0],["2022-10-19",44.0548,44.5416,43.4393,44.2477,96500.0],["2022-10-20",44.5049,44.6243,42.7045,43.0994,81400.0],["2022-10-21",43.4301,44.4406,43.1729,44.2017,76700.0],["2022-10-24",44.4773,45.0376,44.3854,44.6426,106300.0],["2022-10-25",45.4694,47.0769,44.7712,46.7002,363400.0],["2022-10-26",46.7002,47.086,46.3604,46.6543,208000.0],["2022-10-27",46.7554,48.2251,46.6543,47.7107,258500.0],["2022-10-28",48.0138,49.1988,47.7382,48.9416,205500.0],["2022-10-31",49.061,49.5937,48.6752,49.1161,145400.0],["2022-11-01",49.1437,49.851,48.8497,49.208,130400.0],["2022-11-02",48.9048,49.8877,48.4639,48.8038,307900.0],["2022-11-03",48.2986,48.2986,47.6831,48.0414,183200.0],["2022-11-04",48.5282,49.0242,48.1883,48.5466,401600.0],["2022-11-07",48.5466,48.8313,47.7474,48.0046,168800.0],["2022-11-08",48.2894,48.2894,47.2698,47.8485,126800.0],["2022-11-09",47.7658,47.9311,46.8564,46.9299,112500.0],["2022-11-10",47.7658,48.5282,47.6923,48.124,263100.0],["2022-11-11",48.5098,48.8589,46.9758,47.0126,87200.0],["2022-11-14",46.9574,47.8944,46.4247,46.9574,178700.0],["2022-11-15",47.4994,48.0414,47.334,47.5729,229000.0],["2022-11-16",47.6739,47.7933,47.1228,47.4627,98200.0],["2022-11-17",46.985,47.4351,46.838,47.2698,80800.0],["2022-11-18",47.7658,47.9679,46.489,47.729,122200.0],["2022-11-21",47.7291,48.0414,47.6005,48.0414,86500.0],["2022-11-22",48.2159,48.6844,48.1424,48.4731,78200.0],["2022-11-23",48.4547,48.7762,48.1883,48.3629,135700.0],["2022-11-25",48.3812,48.7487,48.3812,48.3904,34100.0],["2022-11-28",48.2618,48.2618,47.233,47.3616,100800.0],["2022-11-29",47.5453,47.7933,47.1136,47.4351,48700.0],["2022-11-30",47.5637,48.1791,46.4614,48.0781,149300.0],["2022-12-01",48.0781,48.2894,47.4627,47.8117,142800.0],["2022-12-02",47.3341,47.8393,47.3065,47.5637,79700.0],["2022-12-05",47.4167,47.4167,44.7896,45.0284,98900.0],["2022-12-06",45.0284,45.0376,44.3211,44.6978,87500.0],["2022-12-07",44.6794,45.2213,44.4957,44.6243,80600.0],["2022-12-08",44.8264,44.9182,44.2201,44.5324,62800.0],["2022-12-09",44.413,45.2397,43.8343,45.0376,132300.0],["2022-12-12",45.0468,45.5796,44.8172,45.0468,123000.0],["2022-12-13",45.846,45.8735,43.9996,44.3763,172700.0],["2022-12-14",44.4686,44.7732,43.4346,43.6931,105600.0],["2022-12-15",43.2592,43.3423,42.3268,42.7792,241100.0],["2022-12-16",42.4653,43.7854,42.4653,43.5085,390500.0],["2022-12-19",43.3608,44.1085,43.2315,43.7116,146700.0],["2022-12-20",43.6931,44.1732,43.2408,44.0439,92400.0],["2022-12-21",44.524,45.5579,44.3116,45.4471,181700.0],["2022-12-22",45.4102,45.484,44.4316,45.004,132200.0],["2022-12-23",45.0317,45.5579,45.0317,45.3456,50500.0],["2022-12-27",45.4471,45.5764,45.1055,45.3456,51500.0],["2022-12-28",45.4379,45.7056,45.2163,45.2163,87900.0],["2022-12-29",45.2902,46.1303,44.1362,45.9272,137100.0],["2022-12-30",45.8718,45.9641,45.1702,45.1979,208600.0],["2023-01-03",45.4379,45.5856,44.3486,44.9301,132800.0],["2023-01-04",45.2163,45.4656,44.9671,45.0409,188300.0],["2023-01-05",44.8655,45.0502,44.5055,44.7732,122400.0],["2023-01-06",45.2625,46.3057,45.2625,46.0102,84900.0],["2023-01-09",46.0195,46.0933,45.5856,45.7979,127700.0],["2023-01-10",45.6225,46.3333,45.4933,46.3241,165500.0],["2023-01-11",46.4718,46.7857,46.2318,46.638,149500.0],["2023-01-12",46.8226,47.6165,46.4811,47.0811,118000.0],["2023-01-13",46.5734,47.3488,46.3057,47.2104,115800.0],["2023-01-17",47.0719,47.1365,45.8625,45.8995,245900.0],["2023-01-18",45.7148,45.7795,44.0347,44.1085,147400.0],["2023-01-19",44.0162,44.5978,43.7485,44.3578,104000.0],["2023-01-20",44.7917,45.8625,44.247,44.9486,123100.0],["2023-01-23",44.6163,45.5025,44.3763,45.1979,91100.0],["2023-01-24",47.3765,48.8997,45.8441,48.5397,247000.0],["2023-01-25",48.9274,49.1213,47.2842,48.1612,169600.0],["2023-01-26",48.4566,48.512,47.5981,47.9397,114900.0],["2023-01-27",47.875,48.1335,47.6442,47.8658,113500.0],["2023-01-30",47.7273,48.3735,47.5427,47.8381,231100.0],["2023-01-31",47.8381,49.269,47.7735,49.2228,180800.0],["2023-02-01",48.9274,49.9521,48.8351,49.4629,171900.0],["2023-02-02",49.4998,50.3768,49.4167,50.3676,180100.0],["2023-02-03",50.1183,51.4846,50.0352,51.4846,192000.0],["2023-02-06",51.4384,51.6046,50.6722,50.9584,171100.0],["2023-02-07",50.6907,51.9185,50.6537,51.54,121600.0],["2023-02-08",51.5215,52.02,50.7738,51.0138,79200.0],["2023-02-09",51.263,51.42,50.2568,50.4045,94700.0],["2023-02-10",50.3676,50.6722,49.8875,50.4691,102100.0],["2023-02-13",50.6722,51.0692,50.543,50.7553,50100.0],["2023-02-14",50.7184,51.1153,50.3122,50.903,88500.0],["2023-02-15",50.506,51.3553,50.506,51.2907,71400.0],["2023-02-16",50.7922,51.2169,50.5799,50.7922,103600.0],["2023-02-17",51.0692,51.7338,50.6999,51.3923,78500.0],["2023-02-21",51.0692,51.0692,50.2752,50.6353,90100.0],["2023-02-22",50.543,50.7645,50.026,50.543,105600.0],["2023-02-23",50.6076,50.8199,49.9798,50.506,76100.0],["2023-02-24",50.3583,50.5245,49.869,50.4691,84600.0],["2023-02-27",50.7276,50.7922,49.9337,50.0998,96400.0],["2023-02-28",50.1645,50.783,50.1645,50.2752,193600.0],["2023-03-01",50.0075,50.8753,49.9152,50.8014,174300.0],["2023-03-02",50.4506,50.8107,49.9152,50.6814,106900.0],["2023-03-03",50.9122,51.2815,50.1552,51.2538,154400.0],["2023-03-06",51.2169,51.4753,50.9768,51.3738,120600.0],["2023-03-07",51.1892,51.1892,49.5644,49.8598,97700.0],["2023-03-08",49.8691,50.1183,49.2321,49.7952,96300.0],["2023-03-09",49.5275,49.5275,47.1273,47.1642,143100.0],["2023-03-10",46.0472,46.998,44.6624,46.278,313200.0],["2023-03-13",43.9885,44.0347,40.0651,42.5299,521500.0],["2023-03-14",46.1499,46.7718,43.4674,44.1172,236300.0],["2023-03-15",42.3164,44.7112,41.7688,44.5812,319400.0],["2023-03-16",43.9872,46.02,43.6066,45.0361,388000.0],["2023-03-17",44.2842,45.0361,42.7527,43.4024,345000.0],["2023-03-20",43.9501,45.3238,43.3746,43.4767,262100.0],["2023-03-21",45.1753,46.3912,44.3306,44.4142,351300.0],["2023-03-22",44.2657,44.6184,42.4371,42.5207,200400.0],["2023-03-23",42.8827,43.0961,40.8963,41.4068,159500.0],["2023-03-24",41.0355,42.5856,40.3765,42.4742,241800.0],["2023-03-27",43.2261,43.5324,42.2422,42.3536,230400.0],["2023-03-28",42.0937,42.1122,40.6271,41.1655,358300.0],["2023-03-29",41.6667,41.7688,40.525,41.314,215500.0],["2023-03-30",41.6203,41.7688,40.4601,41.1841,245900.0],["2023-03-31",41.5275,41.7224,40.8592,41.3883,242300.0],["2023-04-03",41.249,41.7131,40.8221,41.3233,138500.0],["2023-04-04",41.4254,41.4254,39.5504,40.293,144400.0],["2023-04-05",39.8289,40.4693,39.8289,40.4137,173000.0],["2023-04-06",40.1352,40.7664,40.1352,40.3023,128700.0],["2023-04-10",40.1723,41.2212,40.1723,40.9056,179900.0],["2023-04-11",40.9891,40.9891,40.3858,40.655,100300.0],["2023-04-12",40.7849,41.1005,40.1073,40.4229,94500.0],["2023-04-13",40.4229,40.9427,40.0052,40.7942,86900.0],["2023-04-14",40.8777,41.1376,39.7546,40.0238,91800.0],["2023-04-17",39.8103,40.7756,39.5968,40.7664,91400.0],["2023-04-18",40.7385,40.7385,39.4205,39.6247,93200.0],["2023-04-19",39.6154,41.3511,39.6154,40.952,107600.0],["2023-04-20",40.6086,40.8777,39.9495,40.4044,75100.0],["2023-04-21",40.3208,40.4693,39.6897,40.2095,89600.0],["2023-04-24",40.2094,40.4508,39.7268,39.8939,108300.0],["2023-04-25",39.5133,40.228,39.0399,39.1699,175300.0],["2023-04-26",38.7893,39.8196,38.5758,39.2627,136700.0],["2023-04-27",39.272,39.7453,39.1977,39.4947,79400.0],["2023-04-28",39.4762,40.1538,39.142,39.6897,121600.0],["2023-05-01",39.7175,40.0238,38.9749,39.1977,133500.0],["2023-05-02",38.9842,38.9842,36.5709,36.7751,184400.0],["2023-05-03",36.9515,37.7497,36.1161,36.3017,200700.0],["2023-05-04",35.4478,35.4478,33.5636,34.9094,255400.0],["2023-05-05",36.2182,36.6545,35.5406,36.5245,224500.0],["2023-05-08",36.9608,37.7869,35.4849,35.6799,164500.0],["2023-05-09",35.4942,36.1904,35.0765,35.9119,208700.0],["2023-05-10",36.3389,36.3389,35.3179,35.8841,190000.0],["2023-05-11",35.4664,35.5592,34.9466,35.2807,104900.0],["2023-05-12",35.5499,35.5499,34.7702,35.3735,110300.0],["2023-05-15",35.4664,35.8469,35.1786,35.6799,154200.0],["2023-05-16",35.8191,36.2739,35.0301,35.2993,274500.0],["2023-05-17",35.9676,37.1186,35.8191,36.9886,510900.0],["2023-05-18",37.0721,37.4898,36.4224,37.3599,204100.0],["2023-05-19",37.9632,37.9632,36.5431,36.8494,130700.0],["2023-05-22",37.2671,38.0653,36.8772,37.7776,121000.0],["2023-05-23",37.7961,39.1142,37.6569,38.3902,288500.0],["2023-05-24",38.2695,38.7429,37.4063,38.3252,219500.0],["2023-05-25",38.0932,38.4737,37.4063,38.2509,170900.0],["2023-05-26",38.1674,38.6594,37.889,38.6315,73500.0],["2023-05-30",38.78,38.8543,37.9539,38.3159,101100.0],["2023-05-31",38.1303,38.3995,37.1835,37.7033,308000.0],["2023-06-01",37.8425,38.1488,37.1464,37.6662,137400.0],["2023-06-02",38.0189,39.4947,38.0189,39.4855,223200.0],["2023-06-05",39.3834,39.3834,38.1489,38.2881,128000.0],["2023-06-06",38.3716,40.1909,38.3716,40.0981,243000.0],["2023-06-07",40.4693,41.1284,40.2094,40.887,263700.0],["2023-06-08",40.6735,40.6735,39.801,39.9124,219200.0],["2023-06-09",39.7732,39.8846,39.3091,39.4855,92000.0],["2023-06-12",39.5133,40.0795,38.9657,39.3555,152500.0],["2023-06-13",39.569,40.4786,36.9236,40.1352,159700.0],["2023-06-14",40.2379,40.6113,39.0709,39.2856,157600.0],["2023-06-15",38.9308,39.435,38.7535,38.9682,749800.0],["2023-06-16",39.2389,39.4537,38.324,39.3136,382600.0],["2023-06-20",39.2016,39.463,38.38,38.7068,208400.0],["2023-06-21",38.6414,38.8935,38.0439,38.0439,133700.0],["2023-06-22",37.9879,37.9879,36.9983,37.0823,181700.0],["2023-06-23",36.7836,37.3624,36.0741,36.3821,345100.0],["2023-06-26",36.6529,37.3624,36.5222,36.5689,165300.0],["2023-06-27",36.6249,37.185,36.2608,36.5689,162600.0],["2023-06-28",36.6342,36.6622,36.0927,36.5035,159900.0],["2023-06-29",36.9143,37.5398,36.9143,37.1664,113300.0],["2023-06-30",37.4278,37.4278,36.4755,36.5035,164700.0],["2023-07-03",36.4848,37.3344,36.4848,37.2597,73900.0],["2023-07-05",36.9983,37.3717,36.2888,37.017,135300.0],["2023-07-06",36.6996,36.6996,35.794,36.0927,112600.0],["2023-07-07",36.0927,37.2037,36.0927,37.017,102700.0],["2023-07-10",36.9143,37.8666,36.9143,37.2597,92600.0],["2023-07-11",37.4091,37.8199,37.0357,37.6892,84800.0],["2023-07-12",38.408,38.8188,38.0159,38.5668,100800.0],["2023-07-13",38.7161,39.323,38.3334,39.1736,108600.0],["2023-07-14",39.4257,39.463,38.3614,39.0709,134400.0],["2023-07-17",38.8188,39.6777,38.8188,39.0055,124400.0],["2023-07-18",39.1549,40.5366,39.1549,40.4526,193400.0],["2023-07-19",40.5366,41.2928,40.4059,41.1341,234600.0],["2023-07-20",41.1341,41.2275,40.3312,40.658,247700.0],["2023-07-21",40.714,40.714,39.5284,40.0418,263000.0],["2023-07-24",39.8644,40.7234,39.6404,40.518,226300.0],["2023-07-25",40.0792,40.3966,38.0066,38.2773,336100.0],["2023-07-26",37.8385,39.7057,37.8385,38.9775,629500.0],["2023-07-27",39.1829,39.4257,38.6508,38.8748,492200.0],["2023-07-28",39.2576,39.5657,38.5201,38.7628,257100.0],["2023-07-31",38.6975,39.0989,38.1093,38.2773,187200.0],["2023-08-01",38.2773,38.6414,37.6332,38.5574,130400.0],["2023-08-02",38.1373,38.5014,37.9786,38.128,223100.0],["2023-08-03",37.8385,38.5107,37.6518,38.1653,208400.0],["2023-08-04",38.1653,38.6134,38.1373,38.3147,172500.0],["2023-08-07",38.3614,39.0336,38.2027,38.6694,108100.0],["2023-08-08",37.9412,38.0719,37.1664,37.9599,118100.0],["2023-08-09",37.8572,38.24,37.5771,38.0626,175400.0],["2023-08-10",38.2773,38.6041,38.0439,38.268,169000.0],["2023-08-11",38.1093,38.7535,38.0813,38.6975,125700.0],["2023-08-14",38.4361,38.4361,38.0253,38.2213,110700.0],["2023-08-15",37.9039,37.9039,37.157,37.3904,134700.0],["2023-08-16",37.2224,37.5398,37.0543,37.2971,149200.0],["2023-08-17",37.3624,37.5491,37.185,37.3438,77200.0],["2023-08-18",37.0637,37.5771,36.8769,37.3717,105200.0],["2023-08-21",37.4091,37.5398,36.8769,36.9236,205700.0],["2023-08-22",36.8209,37.1104,35.738,36.1301,172600.0],["2023-08-23",36.046,36.9423,36.0367,36.6342,128500.0],["2023-08-24",36.4568,37.0543,35.3365,36.6062,93300.0],["2023-08-25",36.6902,36.7369,35.8407,36.3355,125000.0],["2023-08-28",36.4382,37.1757,36.3821,36.4195,84500.0],["2023-08-29",36.4942,36.5035,36.1488,36.3915,95700.0],["2023-08-30",36.3075,36.4288,36.0181,36.2234,86600.0],["2023-08-31",36.2141,36.6809,35.878,36.1394,103700.0],["2023-09-01",36.4475,37.2877,36.4475,37.213,171700.0],["2023-09-05",37.1944,37.1944,36.6902,36.7743,121600.0],["2023-09-06",36.8489,37.0823,36.0927,36.1581,79000.0],["2023-09-07",36.0087,36.1394,35.5793,35.85,168600.0],["2023-09-08",35.8313,36.4008,35.6726,36.2048,181300.0],["2023-09-11",36.2328,36.6716,35.906,35.962,74700.0],["2023-09-12",36.0367,36.2981,35.7753,35.906,57200.0],["2023-09-13",36.0274,36.4195,35.738,36.0461,155300.0],["2023-09-14",36.3467,36.9106,36.328,36.779,133900.0],["2023-09-15",36.6756,37.2864,35.8769,36.2152,299900.0],["2023-09-18",36.2152,36.2716,35.7548,35.8299,207900.0],["2023-09-19",35.9051,36.873,35.5104,35.7266,107000.0],["2023-09-20",35.9145,36.0179,35.4165,35.4541,87100.0],["2023-09-21",35.3225,35.3883,35.003,35.0782,137700.0],["2023-09-22",35.0876,35.4728,34.5802,34.7117,115000.0],["2023-09-25",34.6083,35.3319,34.505,35.3225,170100.0],["2023-09-26",35.0782,36.187,34.7023,35.0312,130000.0],["2023-09-27",35.2755,35.3789,34.6459,34.7305,95500.0],["2023-09-28",34.8527,35.689,34.8527,34.956,109800.0],["2023-09-29",35.2285,35.501,34.8057,35.2379,180200.0],["2023-10-02",35.2379,35.2379,34.4298,34.6083,114000.0],["2023-10-03",34.4674,34.7493,33.9224,34.1667,134200.0],["2023-10-04",34.1949,34.7493,33.9412,34.7211,103500.0],["2023-10-05",34.6365,35.6514,34.6365,35.5104,131800.0],["2023-10-06",35.2003,36.0273,35.0218,35.3131,100900.0],["2023-10-09",35.2003,35.6044,34.8903,35.1816,112100.0],["2023-10-10",35.2661,35.595,35.1628,35.4447,155000.0],["2023-10-11",35.4728,35.7829,35.2003,35.6326,91100.0],["2023-10-12",35.5668,35.5668,35.0688,35.2661,81200.0],["2023-10-13",35.5668,35.5668,34.4204,34.4486,87000.0],["2023-10-16",34.7023,35.2003,34.7023,34.9936,119000.0],["2023-10-17",34.7963,36.0461,34.7023,35.6044,150300.0],["2023-10-18",35.3507,35.4635,34.7963,34.7963,118400.0],["2023-10-19",34.9278,35.2849,34.5238,34.5708,87800.0],["2023-10-20",34.6271,34.7211,33.4713,33.5183,146600.0],["2023-10-23",33.1706,34.1009,33.1706,33.5371,104000.0],["2023-10-24",31.7141,32.3155,31.0939,31.5638,299700.0],["2023-10-25",31.3477,31.8645,30.9812,31.7141,199800.0],["2023-10-26",31.8363,33.1237,31.2631,33.0861,156400.0],["2023-10-27",33.0015,34.411,32.0148,32.5223,183500.0],["2023-10-30",32.9545,33.2458,32.682,32.8793,96700.0],["2023-10-31",32.7948,33.0485,32.3061,32.6726,129700.0],["2023-11-01",32.6162,32.8136,32.1934,32.6914,130700.0],["2023-11-02",32.8324,33.9036,32.8324,33.8096,225500.0],["2023-11-03",34.6835,35.736,34.5614,35.0218,142600.0],["2023-11-06",34.9936,34.9936,34.3734,34.6929,110800.0],["2023-11-07",34.5426,34.8621,33.9976,34.4392,79500.0],["2023-11-08",34.3922,34.4956,34.0069,34.364,86800.0],["2023-11-09",34.4298,34.7023,33.8378,33.9506,78800.0],["2023-11-10",34.0821,34.317,33.725,34.0257,106900.0],["2023-11-13",33.7908,34.3922,33.6029,34.2419,78100.0],["2023-11-14",35.5198,37.1079,35.4541,36.8542,228600.0],["2023-11-15",36.6944,37.7281,36.6944,37.4086,147400.0],["2023-11-16",37.5026,37.5683,36.5817,36.6474,82000.0],["2023-11-17",37.0421,37.3992,36.7226,36.92,126900.0],["2023-11-20",36.8354,37.1925,36.2246,36.6944,68600.0],["2023-11-21",36.6662,36.8448,35.8017,35.8393,59200.0],["2023-11-22",36.3092,36.328,35.8205,36.0085,51000.0],["2023-11-24",35.9145,36.2246,35.8675,36.1682,27000.0],["2023-11-27",35.9991,36.093,35.5668,35.7923,71800.0],["2023-11-28",35.6514,36.0273,34.5144,35.9709,102100.0],["2023-11-29",36.2622,37.0515,36.2622,36.7414,141100.0],["2023-11-30",36.873,37.1455,35.8957,36.8448,139100.0],["2023-12-01",36.7414,39.2879,36.5723,38.8839,192300.0],["2023-12-04",38.6208,39.1846,38.555,38.6678,167900.0],["2023-12-05",38.5832,38.6866,38.1133,38.3953,204800.0],["2023-12-06",38.602,39.5511,38.3201,38.5268,162400.0],["2023-12-07",38.7899,39.2316,37.3334,39.1752,156000.0],["2023-12-08",39.3631,39.6262,38.8933,39.3725,93800.0],["2023-12-11",39.3725,39.6638,39.1188,39.3725,93900.0],["2023-12-12",39.5229,39.598,39.0718,39.2598,78700.0],["2023-12-13",39.2222,41.6277,39.0906,41.6277,160300.0],["2023-12-14",42.5539,43.6312,42.0341,42.2987,194200.0],["2023-12-15",42.6011,42.8374,41.3537,41.4009,417900.0],["2023-12-18",41.76,41.8923,41.0702,41.4576,124600.0],["2023-12-19",41.7411,42.7429,41.4387,42.5917,175700.0],["2023-12-20",42.7145,43.6217,41.8734,41.9301,214700.0],["2023-12-21",42.3081,42.3365,41.7695,41.9774,97800.0],["2023-12-22",42.2893,42.8468,42.2136,42.4972,89100.0],["2023-12-26",42.7901,43.3382,42.5255,43.0642,77800.0],["2023-12-27",43.1776,43.3288,42.8563,43.0831,71300.0],["2023-12-28",42.9319,43.5178,42.8563,42.9602,101600.0],["2023-12-29",42.9602,43.1492,41.9963,42.1947,119900.0],["2024-01-02",41.7978,43.1492,41.7978,42.6295,113400.0],["2024-01-03",42.4499,42.5917,41.4009,41.5049,146100.0],["2024-01-04",41.6939,42.0624,41.6939,41.9679,172100.0],["2024-01-05",41.6466,42.5633,41.3253,42.0341,142600.0],["2024-01-08",41.864,42.4688,41.6655,42.4593,95100.0],["2024-01-09",41.864,41.9112,41.5899,41.675,86300.0],["2024-01-10",41.4576,41.8923,41.1836,41.8451,99700.0],["2024-01-11",41.4104,41.7128,40.7961,41.3537,111100.0],["2024-01-12",41.8262,42.138,40.4559,40.9284,101400.0],["2024-01-16",40.3236,40.5788,39.6905,39.7566,142600.0],["2024-01-17",39.2085,39.8889,39.2085,39.785,166700.0],["2024-01-18",39.8984,40.1346,39.6338,40.059,93000.0],["2024-01-19",40.0779,40.73,39.7472,40.73,94000.0],["2024-01-22",41.108,41.675,40.7489,41.6655,101000.0],["2024-01-23",41.3442,41.3442,39.3314,40.0968,344000.0],["2024-01-24",40.2291,40.4276,39.0951,39.4826,249800.0],["2024-01-25",40.059,40.059,39.1235,40.0401,262800.0],["2024-01-26",40.3709,40.3898,39.5015,40.0968,109500.0],["2024-01-29",40.0307,41.297,39.6432,41.2781,171300.0],["2024-01-30",41.1458,41.7317,40.6071,41.3631,168200.0],["2024-01-31",40.4465,40.8812,39.1991,39.3408,153100.0],["2024-02-01",39.6621,39.6999,37.5264,38.3391,165000.0],["2024-02-02",37.5358,38.3486,37.5358,38.1974,181300.0],["2024-02-05",37.6587,37.9044,37.1389,37.4413,131000.0],["2024-02-06",37.3846,37.8572,37.0444,37.3468,149500.0],["2024-02-07",37.4791,37.8477,36.4302,37.4697,123600.0],["2024-02-08",37.3185,37.7059,36.9783,37.224,130500.0],["2024-02-09",36.9594,37.7626,36.6381,37.7154,134000.0],["2024-02-12",37.7626,39.0479,37.7626,38.5187,161500.0],["2024-02-13",37.2712,37.5264,36.2506,36.6475,174900.0],["2024-02-14",37.1484,37.5642,36.7326,37.4791,137000.0],["2024-02-15",37.8288,39.1613,37.791,39.0479,163400.0],["2024-02-16",38.6699,39.3597,37.7721,38.7644,156800.0],["2024-02-20",38.2919,38.925,38.0651,38.1974,201300.0],["2024-02-21",38.1973,38.5375,37.8855,38.4998,194200.0],["2024-02-22",38.3108,38.4714,37.8761,38.273,141200.0],["2024-02-23",38.2446,39.0479,37.8383,38.5848,101600.0],["2024-02-26",38.3958,38.84,37.4602,37.4791,132500.0],["2024-02-27",37.8004,38.1123,37.3279,37.6587,74800.0],["2024-02-28",37.3279,37.5547,37.2429,37.3279,92200.0],["2024-02-29",38.1218,38.462,37.4224,37.7248,93100.0],["2024-03-01",37.4224,37.5075,36.364,37.4697,120900.0],["2024-03-04",37.4602,38.1123,36.7515,36.8554,78600.0],["2024-03-05",36.7231,38.0651,36.6948,37.8477,108100.0],["2024-03-06",37.9044,38.5943,37.1956,38.0934,150000.0],["2024-03-07",38.4809,38.6888,37.7721,38.1217,105700.0],["2024-03-08",38.7266,38.8116,37.8666,37.8855,134400.0],["2024-03-11",37.8005,38.084,37.4602,37.5169,68900.0],["2024-03-12",37.5169,37.5169,36.8649,37.1956,85200.0],["2024-03-13",37.035,37.6303,36.6003,36.9499,98700.0],["2024-03-14",36.9499,37.3589,35.5899,35.7325,200900.0],["2024-03-15",35.5043,36.5885,35.5043,36.2747,290500.0],["2024-03-18",36.2366,36.5505,35.7706,36.3508,113300.0],["2024-03-19",36.3793,36.8834,36.3317,36.4934,81200.0],["2024-03-20",36.3507,37.7108,36.151,37.3018,277500.0],["2024-03-21",37.6157,38.0152,37.473,37.92,272100.0],["2024-03-22",37.9771,38.0437,36.8263,36.8643,112200.0],["2024-03-25",36.9975,37.5586,36.8263,37.1592,85500.0],["2024-03-26",37.3779,37.3779,36.56,37.2828,103900.0],["2024-03-27",37.3114,38.2529,37.3114,38.2054,94100.0],["2024-03-28",38.1959,38.6429,37.9771,38.5763,243300.0],["2024-04-01",38.6714,38.6714,37.1687,37.2733,152600.0],["2024-04-02",36.8834,37.2353,36.3888,36.4459,127700.0],["2024-04-03",36.3127,36.7217,36.2271,36.6836,167200.0],["2024-04-04",37.026,37.9486,37.026,37.3304,267900.0],["2024-04-05",37.1497,37.3589,36.8073,37.1592,84400.0],["2024-04-08",37.1592,37.8059,35.8942,37.2828,76200.0],["2024-04-09",37.3589,37.7489,37.0926,37.3874,70100.0],["2024-04-10",36.2842,36.4363,35.5043,36.1415,174500.0],["2024-04-11",36.4744,36.4744,35.7801,36.3317,97100.0],["2024-04-12",35.9798,36.5505,35.9798,36.4268,110300.0],["2024-04-15",36.541,36.9214,36.0749,36.4554,99700.0],["2024-04-16",36.0559,36.5029,35.8181,36.17,88000.0],["2024-04-17",36.2366,36.6836,36.0274,36.094,126300.0],["2024-04-18",36.0844,36.5885,35.9703,36.3127,127700.0],["2024-04-19",36.132,37.7869,36.132,37.7393,166400.0],["2024-04-22",37.6537,38.1198,37.5016,37.7679,127000.0],["2024-04-23",37.1972,38.0437,37.1211,37.2828,285300.0],["2024-04-24",36.7217,37.4065,36.1225,37.2162,256500.0],["2024-04-25",36.9024,37.2162,36.4744,36.988,175800.0],["2024-04-26",36.9024,37.3494,36.7407,36.9024,97200.0],["2024-04-29",36.8453,37.045,36.2271,36.2842,88900.0],["2024-04-30",36.0749,36.2937,35.9893,36.151,141500.0],["2024-05-01",36.4268,37.2923,36.4268,37.0641,123200.0],["2024-05-02",37.2543,37.5777,37.0641,37.5206,91100.0],["2024-05-03",38.0056,38.1959,37.3969,37.4635,85300.0],["2024-05-06",37.6823,38.1198,37.6823,37.8154,77500.0],["2024-05-07",37.8915,38.3576,37.5396,37.5681,113100.0],["2024-05-08",37.3209,37.863,37.3209,37.7013,129400.0],["2024-05-09",37.6252,38.1293,37.6252,38.1103,94000.0],["2024-05-10",38.0722,38.3005,37.7108,37.9961,70600.0],["2024-05-13",38.2529,38.7095,37.863,37.901,71200.0],["2024-05-14",38.2815,38.4241,37.6632,37.863,74800.0],["2024-05-15",38.2244,38.3195,37.8915,38.1673,70500.0],["2024-05-16",38.0057,38.7475,37.9486,38.6239,124100.0],["2024-05-17",38.7855,39.1184,38.0532,38.8997,71300.0],["2024-05-20",38.757,38.9187,38.0817,38.1103,85600.0],["2024-05-21",37.9771,38.3385,37.863,38.0152,102500.0],["2024-05-22",37.8344,37.9676,37.2543,37.3779,93900.0],["2024-05-23",37.5016,37.5016,36.3888,36.5029,98500.0],["2024-05-24",36.7122,36.8358,36.2842,36.8168,109200.0],["2024-05-28",36.9404,36.988,36.2842,36.3508,88100.0],["2024-05-29",35.8086,35.8657,35.4567,35.723,108800.0],["2024-05-30",36.0559,36.56,35.8847,36.2081,77400.0],["2024-05-31",36.3412,36.8358,36.3222,36.7978,106200.0],["2024-06-03",37.1306,37.1402,36.1605,36.2556,62500.0],["2024-06-04",35.9893,36.0179,35.666,35.704,71700.0],["2024-06-05",35.9893,36.4839,35.6089,36.4649,83900.0],["2024-06-06",36.2652,36.7027,36.0654,36.3127,114300.0],["2024-06-07",35.9132,36.5885,35.9132,36.2556,202700.0],["2024-06-10",35.9703,36.2556,35.5043,36.1795,132700.0],["2024-06-11",35.8181,36.1796,35.5804,35.9893,115100.0],["2024-06-12",36.579,37.6157,36.56,36.8453,130000.0],["2024-06-13",36.7787,36.8453,36.1225,36.3888,82600.0],["2024-06-14",35.8621,36.2739,35.7568,36.0536,138600.0],["2024-06-17",35.8525,36.5995,35.7281,36.5612,110500.0],["2024-06-18",36.3026,37.04,36.3026,36.7718,129500.0],["2024-06-20",36.475,36.8772,36.475,36.5612,93300.0],["2024-06-21",36.8101,36.9155,36.3505,36.8006,252200.0],["2024-06-24",36.9346,37.6241,36.9155,37.0878,89700.0],["2024-06-25",36.9155,37.0591,36.6282,36.7718,111100.0],["2024-06-26",36.4462,37.1549,36.293,36.9633,123600.0],["2024-06-27",37.1261,37.4517,36.9155,37.356,131900.0],["2024-06-28",37.7582,39.2329,37.7582,39.1754,702400.0],["2024-07-01",39.118,39.4435,38.3614,38.4189,125900.0],["2024-07-02",38.3327,38.7828,38.3327,38.6775,91500.0],["2024-07-03",38.5817,38.5817,37.7582,37.7582,56100.0],["2024-07-05",37.6815,37.8731,37.2315,37.2889,59700.0],["2024-07-08",37.6528,38.2465,37.4326,37.49,75900.0],["2024-07-09",37.2985,38.0646,37.2602,37.8348,83200.0],["2024-07-10",37.8922,38.6391,37.7965,38.5434,91800.0],["2024-07-11",39.2903,40.9757,39.0701,40.7746,231800.0],["2024-07-12",41.1768,41.5311,40.631,41.2151,205700.0],["2024-07-15",41.6939,42.7856,41.4928,42.4121,188800.0],["2024-07-16",42.8239,45.486,42.1535,45.237,227700.0],["2024-07-17",44.5188,46.1563,44.2507,45.9552,288500.0],["2024-07-18",45.5339,46.2616,44.1358,45.0072,186100.0],["2024-07-19",44.9976,45.9744,44.8923,45.486,147500.0],["2024-07-22",45.1125,45.9648,44.5284,45.6871,181600.0],["2024-07-23",47.315,51.4423,46.2521,51.3369,489300.0],["2024-07-24",51.3369,52.5531,50.6091,50.7336,365500.0],["2024-07-25",50.3602,52.1796,50.2261,50.8485,455400.0],["2024-07-26",50.9443,51.9785,49.1536,51.7104,237000.0],["2024-07-29",51.6529,51.7104,50.3985,50.5421,159800.0],["2024-07-30",50.7049,51.4231,50.523,50.9922,175800.0],["2024-07-31",50.973,52.0551,50.3219,50.6283,204200.0],["2024-08-01",50.5517,50.8198,48.6939,49.077,288100.0],["2024-08-02",47.0277,48.196,45.3807,48.1194,212000.0],["2024-08-05",45.6775,46.8841,44.9019,46.0127,221900.0],["2024-08-06",45.9265,46.7117,43.4654,46.0893,221200.0],["2024-08-07",46.999,47.4108,45.9073,46.0605,120800.0],["2024-08-08",46.6734,46.9224,45.9744,46.4627,84400.0],["2024-08-09",46.4915,46.4915,45.7541,46.2904,100500.0],["2024-08-12",46.6638,47.6597,45.3519,45.7445,99900.0],["2024-08-13",46.2042,46.4627,45.5626,46.434,86700.0],["2024-08-14",46.5872,46.5872,45.6775,45.7541,110000.0],["2024-08-15",46.9415,47.7938,46.7021,47.4108,120400.0],["2024-08-16",47.3246,48.2247,47.3246,47.7268,70400.0],["2024-08-19",47.6885,48.3875,47.4682,48.2918,59900.0],["2024-08-20",48.2822,48.2822,47.4395,47.6406,98300.0],["2024-08-21",48.0715,48.0715,47.4108,47.8225,60200.0],["2024-08-22",47.7076,48.3396,47.5353,48.1481,109800.0],["2024-08-23",48.5982,51.3848,48.579,50.5708,148900.0],["2024-08-26",51.0784,51.3465,50.1687,50.2931,122300.0],["2024-08-27",49.9867,50.3219,49.326,50.1591,100500.0],["2024-08-28",49.7473,50.6187,49.5079,50.5517,236100.0],["2024-08-29",51.0113,51.0496,50.0154,50.5517,86300.0],["2024-08-30",50.5325,50.9156,50.2453,50.6666,102500.0],["2024-09-03",50.341,50.906,49.6707,49.7952,155400.0],["2024-09-04",49.7281,50.1495,48.7705,48.9525,139100.0],["2024-09-05",49.211,49.4888,48.4833,48.6748,95900.0],["2024-09-06",48.8759,49.5558,47.7842,48.263,133800.0],["2024-09-09",48.4067,48.8376,48.1385,48.2822,118100.0],["2024-09-10",48.4162,48.8759,47.8608,48.6748,127400.0],["2024-09-11",48.3396,48.3396,46.6734,47.9662,270600.0],["2024-09-12",48.2918,48.3205,47.7747,48.0619,82400.0],["2024-09-13",48.7131,49.326,48.7131,49.2589,106500.0],["2024-09-16",49.3841,50.1157,48.7102,49.3648,166900.0],["2024-09-17",50.0002,51.0302,49.4803,50.1638,219000.0],["2024-09-18",50.1638,51.3768,49.4033,49.8943,303300.0],["2024-09-19",51.0206,51.5212,49.952,51.3864,102900.0],["2024-09-20",51.0206,51.4153,50.2697,50.3082,456500.0],["2024-09-23",50.4045,50.4334,49.4611,49.7403,113800.0],["2024-09-24",49.7691,49.9039,48.8931,48.9605,103000.0],["2024-09-25",49.0471,49.2878,48.7391,48.7391,137400.0],["2024-09-26",49.3263,49.4707,48.691,48.9316,118500.0],["2024-09-27",49.3167,49.3937,48.4022,48.5562,121000.0],["2024-09-30",48.5658,49.6921,48.5177,49.3456,108900.0],["2024-10-01",49.1915,49.1915,47.5165,47.7668,128500.0],["2024-10-02",47.5647,47.9882,47.1026,47.17,119500.0],["2024-10-03",46.8523,47.3818,46.7175,47.3529,120500.0],["2024-10-04",48.123,48.3155,47.6032,48.0749,130800.0],["2024-10-07",47.7957,48.2,47.2277,47.555,118100.0],["2024-10-08",47.7861,47.8246,47.1604,47.2759,97800.0],["2024-10-09",47.0641,48.0749,46.9678,47.6224,97600.0],["2024-10-10",47.17,47.5839,46.9293,47.5454,76100.0],["2024-10-11",47.7861,49.1723,47.6513,48.7776,104000.0],["2024-10-14",48.7584,49.5092,48.3829,49.2686,74800.0],["2024-10-15",49.4996,50.8666,49.1242,50.2408,196600.0],["2024-10-16",50.8184,51.6463,50.6837,51.4056,163800.0],["2024-10-17",51.396,51.9447,51.0302,51.8388,103000.0],["2024-10-18",51.9159,51.9832,50.9051,51.0976,133100.0],["2024-10-21",51.0783,51.0783,49.3841,49.6151,210700.0],["2024-10-22",51.2612,51.473,50.1734,51.0013,203900.0],["2024-10-23",51.1939,52.0506,50.443,51.0206,162300.0],["2024-10-24",51.0013,51.3671,50.1638,51.1169,131400.0],["2024-10-25",51.0013,51.0013,49.3937,49.7403,97000.0],["2024-10-28",50.1542,51.55,50.1253,51.3286,95900.0],["2024-10-29",50.9339,51.2227,50.6644,50.9532,100000.0],["2024-10-30",50.7799,52.7726,50.7799,51.7811,136200.0],["2024-10-31",51.6463,51.9929,50.597,50.751,228800.0],["2024-11-01",51.0687,51.242,50.4911,50.7222,141200.0],["2024-11-04",50.2505,50.7799,49.5959,50.4719,94500.0],["2024-11-05",50.5104,51.473,49.9328,51.4153,156600.0],["2024-11-06",52.9459,59.3764,52.3009,58.8855,859300.0],["2024-11-07",58.2886,58.4138,55.4777,55.7183,290600.0],["2024-11-08",56.0745,56.3055,55.3718,56.1034,180000.0],["2024-11-11",57.2778,58.6063,56.7387,57.9421,168000.0],["2024-11-12",57.7977,58.7314,57.2297,57.6051,186400.0],["2024-11-13",58.2309,58.8084,57.0564,57.326,173600.0],["2024-11-14",57.4319,57.8073,56.5077,56.8735,134600.0],["2024-11-15",57.1816,57.3741,55.9301,56.6329,127200.0],["2024-11-18",56.7099,56.7099,56.0841,56.3922,136700.0],["2024-11-19",55.5065,56.681,55.5065,56.6232,104500.0],["2024-11-20",56.3344,56.5847,55.391,56.5751,114600.0],["2024-11-21",57.0757,58.4523,57.0564,57.5377,234400.0],["2024-11-22",57.6629,58.5389,57.1912,58.4715,265000.0],["2024-11-25",59.1646,60.7723,58.6737,59.0876,295500.0],["2024-11-26",58.6063,59.155,58.202,58.7699,257300.0],["2024-11-27",59.3572,59.5304,58.3175,58.5678,144000.0],["2024-11-29",59.1935,59.386,57.8458,58.3271,142300.0],["2024-12-02",58.2405,58.2405,57.3645,57.6436,190700.0],["2024-12-03",57.7014,57.8169,56.5173,56.8158,156900.0],["2024-12-04",56.681,57.8073,56.681,57.6918,112900.0],["2024-12-05",57.9228,58.7122,57.6629,57.7495,100000.0],["2024-12-06",58.2405,58.6833,57.1527,57.9421,92400.0],["2024-12-09",57.865,58.2405,57.1045,57.1527,96700.0],["2024-12-10",57.0564,58.2116,56.5558,57.4607,110000.0],["2024-12-11",58.1731,58.6448,57.5762,58.1057,142500.0],["2024-12-12",58.0383,58.6448,57.1527,57.3163,133700.0],["2024-12-13",57.1527,57.2971,56.7002,56.9987,194800.0],["2024-12-16",57.0083,57.9175,56.6795,57.7337,110800.0],["2024-12-17",57.6274,58.0046,56.2345,56.457,132600.0],["2024-12-18",56.9696,57.1824,53.2071,53.7681,216800.0],["2024-12-19",54.5516,55.6059,53.478,53.9906,215100.0],["2024-12-20",53.4102,55.4221,53.4102,54.7353,532000.0],["2024-12-23",54.4645,54.9481,54.155,54.6483,99500.0],["2024-12-24",54.5999,54.9771,54.3484,54.9385,75100.0],["2024-12-26",54.4645,55.364,54.3678,55.3254,70400.0],["2024-12-27",54.8708,55.3157,53.8455,54.4645,81900.0],["2024-12-30",54.213,54.8224,53.9229,54.5322,95500.0],["2024-12-31",54.9191,55.3931,54.3291,54.5516,109800.0],["2025-01-02",54.8611,55.1899,53.4586,53.6424,148400.0],["2025-01-03",53.8068,54.1937,52.946,54.0583,165100.0],["2025-01-06",54.0389,54.687,53.4489,53.8068,158200.0],["2025-01-07",53.8745,54.1453,52.8009,53.3135,146700.0],["2025-01-08",52.8299,54.0583,52.1238,53.8262,165000.0],["2025-01-10",52.8879,53.0814,51.6015,52.3076,176500.0],["2025-01-13",51.7369,52.8202,51.7369,52.8106,154000.0],["2025-01-14",53.3135,54.7353,53.1491,54.716,111400.0],["2025-01-15",56.428,56.6988,55.1899,55.8767,112500.0],["2025-01-16",55.5575,55.6639,53.9712,54.9288,123500.0],["2025-01-17",55.2867,55.9347,54.8611,55.867,149100.0],["2025-01-21",56.0024,56.6311,54.4258,55.6929,148100.0],["2025-01-22",55.4027,55.4027,54.4452,54.6773,164600.0],["2025-01-23",54.4645,55.0835,54.1066,54.4645,145600.0],["2025-01-24",54.5999,54.9965,54.184,54.5806,99500.0],["2025-01-27",55.4608,56.1185,54.5612,55.6736,154700.0],["2025-01-28",57.7047,58.5172,54.9288,58.0723,240600.0],["2025-01-29",58.3334,59.3877,57.4436,57.9756,176700.0],["2025-01-30",58.4108,58.7203,57.5403,58.1497,161500.0],["2025-01-31",57.6854,58.7203,57.2888,57.8788,141500.0],["2025-02-03",56.5537,57.5983,55.9057,56.9406,147700.0],["2025-02-04",56.6214,58.6623,56.1668,58.6526,194800.0],["2025-02-05",57.6757,59.3684,57.4823,59.3684,167500.0],["2025-02-06",59.6585,60.1131,59.0105,59.9197,131900.0],["2025-02-07",59.9197,60.2485,58.0239,58.4398,197800.0],["2025-02-10",59.8907,60.5484,57.8595,57.9852,150900.0],["2025-02-11",57.7434,59.91,57.6951,59.7649,216400.0],["2025-02-12",58.73,59.5618,58.5462,59.1846,201900.0],["2025-02-13",57.3178,59.5425,57.3178,59.4941,120100.0],["2025-02-14",59.2813,60.0744,58.6913,58.8751,132500.0],["2025-02-18",58.8751,59.7166,58.6526,59.2716,175000.0],["2025-02-19",58.7977,58.9621,57.9465,58.8461,192200.0],["2025-02-20",57.8788,59.2813,57.4242,58.6236,259400.0],["2025-02-21",59.2039,59.2039,57.1341,57.3082,174800.0],["2025-02-24",57.666,57.666,56.1862,56.2152,201300.0],["2025-02-25",55.7606,56.8923,54.213,56.5924,146600.0],["2025-02-26",56.7085,57.018,55.4704,56.0701,184100.0],["2025-02-27",55.8767,57.1051,54.4742,56.6408,281900.0],["2025-02-28",56.931,57.5596,56.1765,57.1437,190500.0],["2025-03-03",57.1147,58.0723,56.6891,57.2308,145000.0],["2025-03-04",56.7085,56.7085,54.9481,55.2963,153800.0],["2025-03-05",55.2963,55.6542,54.3194,54.8998,192600.0],["2025-03-06",54.5129,54.9578,53.8842,54.8901,146600.0],["2025-03-07",54.9578,55.0158,53.6811,54.7257,139500.0],["2025-03-10",53.8165,54.1937,52.5784,52.7429,174400.0],["2025-03-11",52.8299,53.3619,52.2399,52.5204,232800.0],["2025-03-12",52.8976,53.5457,52.2302,52.975,240600.0],["2025-03-13",53.0427,53.8262,52.6848,52.8202,166400.0],["2025-03-14",53.5106,54.3955,53.3551,54.2886,149600.0],["2025-03-17",54.4733,56.3695,54.4733,55.0859,541500.0],["2025-03-18",54.9789,55.3193,54.5511,54.8914,238100.0],["2025-03-19",54.765,55.9027,54.5219,55.3387,297800.0],["2025-03-20",54.7164,55.6304,54.0649,54.0941,337300.0],["2025-03-21",53.5982,54.1913,53.0731,53.5106,2939900.0],["2025-03-24",54.5219,55.3971,54.2497,54.8914,191000.0],["2025-03-25",54.6775,55.4651,54.0746,54.2496,170800.0],["2025-03-26",54.2594,55.0373,53.7343,54.0843,157500.0],["2025-03-27",54.2691,54.2691,53.5495,53.7926,144900.0],["2025-03-28",53.8024,53.8218,52.0812,52.3729,143800.0],["2025-03-31",51.9743,52.6938,51.6631,52.2563,258500.0],["2025-04-01",52.0715,52.3632,51.1088,52.0423,169900.0],["2025-04-02",51.313,52.8397,51.313,52.8008,180700.0],["2025-04-03",50.1851,50.4962,47.5596,47.5985,246300.0],["2025-04-04",45.4301,46.7914,44.8077,46.5386,275500.0],["2025-04-07",45.2453,49.1738,44.7786,46.4511,377700.0],["2025-04-08",48.2597,48.3959,45.8093,46.5775,229700.0],["2025-04-09",45.8093,49.9225,45.0703,48.3278,453200.0],["2025-04-10",47.1512,47.3165,44.448,45.3814,303900.0],["2025-04-11",44.8953,45.537,43.9715,44.9244,235700.0],["2025-04-14",45.6537,45.9065,44.5938,45.5954,271700.0],["2025-04-15",45.5857,46.9373,45.5857,46.4122,189700.0],["2025-04-16",46.3441,46.8303,45.8968,46.7234,141900.0],["2025-04-17",46.6845,47.4915,46.6067,47.2582,160100.0],["2025-04-21",46.9276,46.9956,46.2469,46.9664,161300.0],["2025-04-22",47.2679,48.5903,46.8595,48.3764,140000.0],["2025-04-23",49.6794,50.3698,48.6779,49.3488,150800.0],["2025-04-24",49.4266,50.3212,49.0376,50.1656,165200.0],["2025-04-25",49.4947,50.0489,48.5125,49.9225,216500.0],["2025-04-28",49.7378,50.7199,49.2905,50.5546,213800.0],["2025-04-29",48.9987,50.8366,47.6277,50.2434,223100.0],["2025-04-30",49.3585,50.8755,48.707,50.5837,243700.0],["2025-05-01",50.4671,51.2644,49.8933,50.9435,182100.0],["2025-05-02",51.5659,51.8284,50.7977,51.4881,126500.0],["2025-05-05",50.224,52.2271,50.1267,51.5075,128600.0],["2025-05-06",51.0019,51.5075,50.574,51.1283,99500.0],["2025-05-07",51.6923,52.0034,51.0991,51.2839,241900.0],["2025-05-08",51.6728,52.8786,51.6242,52.4118,158300.0],["2025-05-09",52.4118,52.4605,51.6728,51.7992,180300.0],["2025-05-12",53.7926,54.3858,52.7911,52.9953,262400.0],["2025-05-13",53.3842,53.6273,52.9272,53.3745,206600.0],["2025-05-14",53.0925,53.4815,52.1493,52.9078,164000.0],["2025-05-15",52.9855,53.5009,52.6938,53.2967,178700.0],["2025-05-16",53.2967,53.3745,52.3729,52.8786,219600.0],["2025-05-19",52.3438,53.1022,52.1979,53.0536,128800.0],["2025-05-20",53.0342,53.2967,52.441,52.9369,156600.0],["2025-05-21",52.6258,52.7036,51.5464,51.6339,137700.0],["2025-05-22",51.2741,51.8576,51.1672,51.245,113400.0],["2025-05-23",50.3309,51.4783,49.4752,51.1283,119300.0],["2025-05-27",51.5561,52.4507,51.1477,52.3827,111800.0],["2025-05-28",52.3438,52.3438,51.5756,51.6436,99200.0],["2025-05-29",51.6436,52.1785,51.42,51.7603,79400.0],["2025-05-30",51.6534,52.0229,51.3033,51.4783,198800.0],["2025-06-02",51.3519,51.3519,50.3115,50.7685,148800.0],["2025-06-03",50.6129,51.5853,50.5351,51.3811,181200.0],["2025-06-04",51.4297,51.7214,50.3893,50.4768,142000.0],["2025-06-05",50.4768,50.7199,49.9225,50.1851,126300.0],["2025-06-06",50.681,51.4394,50.6324,51.42,127500.0],["2025-06-09",51.6923,52.3146,51.5756,52.0812,150800.0],["2025-06-10",52.548,53.0633,52.0618,52.7813,128100.0],["2025-06-11",53.0536,53.0536,51.7895,52.0229,147500.0],["2025-06-12",51.6145,52.1687,51.2741,51.9937,244100.0],["2025-06-13",51.1283,51.3422,50.4768,50.856,206400.0],["2025-06-16",51.4037,51.5406,50.4453,50.7484,290100.0],["2025-06-17",50.2203,50.9636,50.0834,50.8169,181300.0],["2025-06-18",50.5528,52.0198,50.5528,51.5895,197500.0],["2025-06-20",51.8144,52.2741,51.2472,51.658,446100.0],["2025-06-23",51.658,53.0174,51.4722,53.0076,122600.0],["2025-06-24",53.0956,54.0736,53.0956,53.4673,174200.0],["2025-06-25",53.3303,53.4673,52.8609,53.2717,136800.0],["2025-06-26",53.5651,54.6409,53.3499,54.5528,164500.0],["2025-06-27",54.592,54.9636,53.4673,54.5039,418500.0],["2025-06-30",54.68,54.8169,53.8389,53.8878,243000.0],["2025-07-01",53.5259,55.4037,53.2228,54.8756,186600.0],["2025-07-02",54.8756,55.3353,54.68,55.2766,191500.0],["2025-07-03",55.6678,56.3817,55.3548,56.0883,90500.0],["2025-07-07",55.8243,56.4306,55.4135,55.7558,140100.0],["2025-07-08",55.8438,56.5675,55.8438,55.922,206900.0],["2025-07-09",56.2154,56.3328,55.2472,55.8047,153300.0],["2025-07-10",55.6091,56.8903,55.4135,56.5578,207100.0],["2025-07-11",56.235,56.323,55.7558,55.9123,155300.0],["2025-07-14",55.6482,57.2912,55.6482,57.2521,122100.0],["2025-07-15",56.9978,57.2326,55.6482,55.6678,245300.0],["2025-07-16",55.7753,56.8903,54.592,56.548,269500.0],["2025-07-17",56.3133,57.6531,54.592,57.4282,213100.0],["2025-07-18",57.8291,57.8291,56.7338,57.3401,183100.0],["2025-07-21",57.4086,58.0736,56.8022,56.8022,193300.0],["2025-07-22",56.7925,57.301,56.3035,56.3328,162000.0],["2025-07-23",56.7631,56.8805,55.9514,56.4013,155400.0],["2025-07-24",56.323,56.323,54.8071,54.9636,117700.0],["2025-07-25",54.9049,54.9636,54.2008,54.6898,132800.0],["2025-07-28",54.6898,55.1396,54.0638,55.1396,143000.0],["2025-07-29",55.6091,57.6727,54.6604,55.3744,315700.0],["2025-07-30",55.3548,56.1274,53.9856,54.1616,150300.0],["2025-07-31",53.6824,54.2692,53.4379,53.9758,171800.0],["2025-08-01",53.6727,53.8291,52.3524,52.6262,246800.0],["2025-08-04",52.6262,53.1836,52.0883,53.0467,127300.0],["2025-08-05",53.0663,54.1128,52.3719,54.0443,212900.0],["2025-08-06",54.2106,54.2106,53.6042,53.8389,152500.0],["2025-08-07",54.3181,54.3181,52.9489,53.125,104600.0],["2025-08-08",53.5846,53.9269,52.6946,53.4379,71900.0],["2025-08-11",53.4868,53.7802,53.3108,53.4868,81600.0],["2025-08-12",53.9856,55.8145,53.8291,55.7167,132400.0],["2025-08-13",56.0883,56.6262,55.5993,56.4404,134800.0],["2025-08-14",55.7949,56.3719,54.9832,56.2546,97800.0],["2025-08-15",56.3915,56.4795,55.1592,55.6482,299200.0],["2025-08-18",55.5308,55.9025,55.169,55.7949,98100.0],["2025-08-19",55.7851,56.4208,55.3842,55.7069,85300.0],["2025-08-20",55.9612,56.235,55.2668,55.9905,103700.0],["2025-08-21",55.8047,56.4697,55.7753,56.235,113300.0],["2025-08-22",56.4697,59.3059,55.1396,59.1788,206400.0],["2025-08-25",59.0712,59.4331,57.8389,58.8365,144800.0],["2025-08-26",58.7583,59.9221,58.0639,59.7069,154500.0],["2025-08-27",59.5309,60.4306,59.5211,60.3231,127900.0],["2025-08-28",60.636,60.636,60.0003,60.2937,133000.0],["2025-08-29",60.4795,60.9294,59.6189,59.8927,157300.0],["2025-09-02",59.1788,60.0199,58.6996,59.3059,159100.0],["2025-09-03",59.0614,59.3939,58.6018,59.0614,125500.0],["2025-09-04",59.3548,59.834,58.7289,59.834,111600.0],["2025-09-05",59.9416,60.8316,59.0027,59.3353,139300.0],["2025-09-08",59.5406,59.9123,58.5137,59.8732,118400.0],["2025-09-09",59.8732,60.235,58.9441,59.5113,214800.0],["2025-09-10",59.5113,60.4795,59.5113,59.9905,231500.0],["2025-09-11",59.9318,60.3035,59.3255,59.8927,164900.0],["2025-09-12",59.9221,59.9221,59.0712,59.1984,201100.0],["2025-09-15",59.1787,59.6997,58.6184,58.6577,127900.0],["2025-09-16",58.579,58.6675,57.8516,58.4021,139600.0],["2025-09-17",58.6675,59.916,58.1957,58.4611,179700.0],["2025-09-18",58.6872,60.2699,58.117,60.2207,169400.0],["2025-09-19",60.1912,60.319,58.9329,59.2868,561800.0],["2025-09-22",59.0706,59.5031,58.3431,58.6085,152900.0],["2025-09-23",58.697,59.5326,58.2546,58.3529,171300.0],["2025-09-24",58.4316,59.2573,57.7041,57.9302,137100.0],["2025-09-25",57.8221,57.9106,57.2913,57.6255,137800.0],["2025-09-26",57.8516,58.2055,57.5174,57.8418,101800.0],["2025-09-29",57.9106,58.3726,57.1733,57.4387,135800.0],["2025-09-30",57.4977,59.0017,56.554,56.9963,116500.0],["2025-10-01",56.5933,56.9865,55.9445,56.3279,145000.0],["2025-10-02",56.2689,56.4164,55.8364,56.2296,109600.0],["2025-10-03",56.0625,57.2323,56.033,56.5245,99000.0],["2025-10-06",56.898,57.8123,56.5245,57.016,136400.0],["2025-10-07",56.9079,57.6845,56.4262,56.495,133100.0],["2025-10-08",56.7309,57.6648,56.033,56.0821,88500.0],["2025-10-09",55.9347,56.4065,55.2859,55.8659,93000.0],["2025-10-10",55.9445,56.3475,54.0178,54.0472,169200.0],["2025-10-13",54.7059,55.3154,54.2537,55.276,129400.0],["2025-10-14",54.9713,57.2519,53.8998,56.9767,164600.0],["2025-10-15",56.7997,57.0455,54.4405,55.2072,172400.0],["2025-10-16",55.0205,55.0205,51.7273,52.1795,571600.0],["2025-10-17",52.7496,52.8578,51.7273,52.2188,180100.0],["2025-10-20",52.7496,54.0767,52.3859,54.0374,171300.0],["2025-10-21",53.8015,54.7354,53.3198,54.3323,133000.0],["2025-10-22",54.4208,55.4923,54.3028,54.3716,246600.0],["2025-10-23",54.3717,54.3717,53.3984,53.4574,96500.0],["2025-10-24",53.9096,54.5388,53.9096,54.4306,137100.0],["2025-10-27",54.4503,55.6398,53.9096,53.9883,116200.0],["2025-10-28",53.2018,53.8212,52.1107,53.0347,178500.0],["2025-10-29",52.8381,53.5066,51.3046,51.4815,241100.0],["2025-10-30",51.57,52.6513,51.5208,51.5995,155200.0],["2025-10-31",51.5995,51.9435,51.0785,51.4815,207100.0],["2025-11-03",51.1768,51.9042,50.4985,51.5012,203200.0],["2025-11-04",51.2554,52.4449,50.8917,52.2286,183900.0],["2025-11-05",52.3466,53.0544,51.7863,52.8873,126000.0],["2025-11-06",52.6415,52.9954,51.9534,51.9927,92000.0],["2025-11-07",52.0615,52.2581,51.2161,51.8452,189700.0],["2025-11-10",52.1598,52.7005,51.9534,52.5629,118200.0],["2025-11-11",52.5629,52.8971,50.3117,52.4941,114100.0],["2025-11-12",52.6317,53.0839,51.9435,52.0812,155000.0],["2025-11-13",51.9141,52.5137,51.688,52.0124,180300.0],["2025-11-14",51.8846,52.8185,50.528,52.5629,156300.0],["2025-11-17",52.4154,52.612,51.0293,51.108,193000.0],["2025-11-18",51.0293,51.8354,50.931,51.3046,138500.0],["2025-11-19",51.2063,51.7764,51.1964,51.6486,101300.0],["2025-11-20",52.0615,52.7103,51.3537,51.7076,119300.0],["2025-11-21",51.8452,53.7917,50.9998,53.1527,144000.0],["2025-11-24",52.9561,53.3395,52.3957,52.8873,99900.0],["2025-11-25",53.1625,54.6174,53.1625,54.4208,142500.0],["2025-11-26",54.1357,54.5191,53.89,54.0767,107000.0],["2025-11-28",54.0571,54.4405,53.4673,53.6835,53100.0],["2025-12-01",53.3198,54.5584,53.3198,54.2242,105400.0],["2025-12-02",54.6076,54.7747,53.7327,53.831,95200.0],["2025-12-03",54.1062,55.0401,53.1232,54.9123,186700.0],["2025-12-04",54.5879,55.2564,53.4673,54.7747,89100.0],["2025-12-05",54.4896,54.932,54.1456,54.2832,145100.0],["2025-12-08",54.6272,55.3645,54.3225,54.7354,155600.0],["2025-12-09",54.8435,55.5415,54.1554,54.3422,168800.0],["2025-12-10",54.2439,56.5245,54.2439,56.377,304400.0],["2025-12-11",56.3279,57.2618,56.1608,56.2099,168900.0],["2025-12-12",56.4655,56.6326,55.1777,55.7479,316000.0],["2025-12-15",56.2125,56.5388,55.8468,56.0939,354800.0],["2025-12-16",56.3312,56.7662,55.8171,55.9456,239500.0],["2025-12-17",55.8369,56.6278,55.2931,55.5007,190300.0],["2025-12-18",55.9061,56.2719,55.3228,56.0939,213400.0],["2025-12-19",56.0939,56.3015,54.611,55.1547,490900.0],["2025-12-22",55.1152,55.9357,54.9966,55.3623,153300.0],["2025-12-23",55.1448,55.5601,54.6901,54.7692,211200.0],["2025-12-24",54.7692,54.9966,54.6209,54.868,104400.0],["2025-12-26",54.868,55.0262,54.5319,54.8285,121400.0],["2025-12-29",54.8285,54.8581,54.3243,54.4924,178100.0],["2025-12-30",54.4034,54.5121,53.9486,54.1661,209600.0],["2025-12-31",54.3045,54.4133,53.2961,53.3851,141300.0],["2026-01-02",53.5235,53.7212,52.6535,53.4345,120700.0],["2026-01-05",53.3258,55.046,53.2566,54.4528,172400.0],["2026-01-06",54.1167,54.522,53.8399,54.3935,141500.0],["2026-01-07",54.1562,54.4429,53.4049,53.741,131500.0],["2026-01-08",53.5037,55.6095,53.3653,55.2239,138100.0],["2026-01-09",55.1844,55.4217,53.8695,54.2155,154600.0],["2026-01-12",53.83,54.1661,53.4049,54.1167,142900.0],["2026-01-13",54.265,54.265,53.3851,53.6916,101400.0],["2026-01-14",53.6125,54.4627,53.4939,54.4034,140800.0],["2026-01-15",54.4034,55.8468,52.5349,55.57,128300.0],["2026-01-16",55.4909,55.6589,54.7,54.8483,141600.0],["2026-01-20",54.3935,54.8483,54.1167,54.4429,122100.0],["2026-01-21",54.7889,57.3198,54.7593,57.2308,263500.0],["2026-01-22",57.1715,58.0316,57.0232,57.2704,199400.0],["2026-01-23",56.9145,57.0825,54.7296,54.9768,162300.0],["2026-01-26",54.8779,55.7281,54.1562,55.2832,245100.0],["2026-01-27",55.5699,56.6475,55.3821,56.4103,254000.0],["2026-01-28",56.4597,56.4597,55.0361,55.4711,286400.0],["2026-01-29",55.4909,56.7662,54.7494,56.1038,133700.0],["2026-01-30",55.5304,56.8156,55.4612,56.697,164600.0],["2026-02-02",56.4696,58.3776,55.8863,58.0415,189800.0],["2026-02-03",57.9723,59.3168,56.9738,58.1008,191000.0],["2026-02-04",58.5753,59.5046,58.3578,58.8719,167100.0],["2026-02-05",58.9213,59.4453,57.824,58.4073,146600.0],["2026-02-06",58.9411,59.6727,58.7039,59.208,159800.0],["2026-02-09",59.0795,59.6826,59.0795,59.2575,169400.0],["2026-02-10",59.1784,59.8111,58.0613,58.5457,139900.0],["2026-02-11",59.0301,59.5046,58.259,58.5852,178600.0],["2026-02-12",59.1191,59.6233,58.3776,59.5936,204700.0],["2026-02-13",59.4651,60.2757,58.8719,60.0978,180200.0],["2026-02-17",60.2263,60.8393,59.643,60.5624,190200.0],["2026-02-18",60.4043,61.4621,60.1472,60.3746,420400.0],["2026-02-19",59.9297,60.7009,57.9031,59.9001,395300.0],["2026-02-20",59.91,60.7997,59.3366,60.7404,262700.0],["2026-02-23",60.7009,60.7009,56.7464,57.1418,240300.0],["2026-02-24",57.1715,58.5753,56.3015,56.9145,167800.0],["2026-02-25",57.2704,58.2787,56.8947,58.2787,122700.0],["2026-02-26",58.6248,59.7913,57.6757,58.3282,179300.0],["2026-02-27",57.2605,58.4864,55.8468,56.4498,259000.0],["2026-03-02",55.5996,57.7844,55.5996,56.9342,196200.0],["2026-03-03",55.5601,56.7365,54.9768,56.1829,165400.0],["2026-03-04",56.3806,56.4498,55.6985,56.0939,261200.0],["2026-03-05",55.4315,56.8749,54.957,55.4217,188100.0],["2026-03-06",53.9091,55.0064,52.8612,53.9486,240100.0],["2026-03-09",52.8809,58.1008,51.7045,53.4148,262900.0],["2026-03-10",53.1478,54.9076,52.6436,53.5828,231200.0],["2026-03-11",53.0589,53.6323,52.5448,53.1676,136700.0],["2026-03-12",51.9912,53.3653,51.9615,53.2863,143300.0],["2026-03-13",53.7239,54.46,52.5701,53.0475,117500.0],["2026-03-16",53.6344,53.6344,52.7093,52.8088,290300.0],["2026-03-17",53.2067,53.326,52.3015,52.6198,316800.0],["2026-03-18",52.3114,52.6099,52.0727,52.2319,376000.0],["2026-03-19",51.9633,53.0376,51.5157,52.8486,268700.0],["2026-03-20",52.8685,52.9083,52.1722,52.6695,1029200.0],["2026-03-23",54.082,54.8678,53.3559,54.1019,354600.0],["2026-03-24",53.515,54.6689,53.515,53.893,299000.0],["2026-03-25",54.3804,54.5893,53.6841,54.0323,356400.0],["2026-03-26",53.6046,54.1516,53.3459,54.0223,411200.0],["2026-03-27",53.7239,53.8333,52.8486,53.0276,380300.0],["2026-03-30",53.5648,53.9129,52.8088,53.6145,394600.0],["2026-03-31",53.9229,54.3406,52.7491,53.8234,310500.0],["2026-04-01",53.903,55.0469,53.903,54.3904,214100.0],["2026-04-02",53.5847,54.5396,53.4554,54.4302,269300.0],["2026-04-06",54.4003,55.405,54.3207,55.2856,216000.0],["2026-04-07",54.8977,56.1112,54.8977,55.9421,352600.0],["2026-04-08",57.4739,57.8519,57.1755,57.8121,444400.0],["2026-04-09",57.3844,59.0754,55.5442,58.7074,270000.0],["2026-04-10",58.4886,58.4886,56.4792,57.5635,204200.0],["2026-04-13",57.4938,58.4687,56.9567,57.7127,166700.0],["2026-04-14",57.4043,58.2498,56.718,57.9912,207700.0],["2026-04-15",57.9017,57.9713,57.1755,57.5237,133200.0],["2026-04-16",57.2352,57.464,56.8274,57.0263,156700.0],["2026-04-17",57.8917,59.3639,57.2352,58.3592,252200.0],["2026-04-20",58.2797,58.7969,57.8519,58.1802,162500.0],["2026-04-21",58.0409,58.4488,56.9965,57.2253,224200.0],["2026-04-22",57.4242,57.6629,56.6881,57.2551,168600.0],["2026-04-23",58.3592,59.2047,56.6285,57.3745,432300.0],["2026-04-24",57.1059,59.1848,56.7677,58.5184,396300.0],["2026-04-27",58.2896,59.7717,58.2896,59.4733,393500.0],["2026-04-28",59.9806,60.5774,58.9859,59.0655,475100.0],["2026-04-29",58.6079,59.0356,57.0064,57.2452,375000.0],["2026-04-30",56.9567,57.9713,56.8771,57.5137,334700.0],["2026-05-01",57.5535,58.7173,56.7379,58.5781,200600.0],["2026-05-04",57.9912,58.598,57.3844,57.8121,236200.0],["2026-05-05",57.9514,59.2545,57.6729,58.9461,152700.0],["2026-05-06",59.4534,60.0104,58.966,59.1649,200200.0],["2026-05-07",59.2147,59.9508,59.0356,59.2445,398700.0],["2026-05-08",59.1649,59.7319,59.1649,59.5131,207200.0],["2026-05-11",59.5827,60.0701,58.4587,58.777,265900.0],["2026-05-12",58.8566,59.0058,57.4839,58.7571,249000.0],["2026-05-13",58.3891,58.7372,57.9216,58.1702,247300.0],["2026-05-14",58.5084,59.2445,58.3493,59.0555,252700.0],["2026-05-15",58.9561,58.9561,57.7525,58.0011,218100.0],["2026-05-18",58.0608,59.2843,56.3997,59.1848,182500.0],["2026-05-19",58.9262,59.4733,58.0509,59.1451,241000.0],["2026-05-20",59.1848,60.4183,58.8466,60.1099,243600.0],["2026-05-21",59.7319,60.4879,59.1451,60.3685,197600.0],["2026-05-22",60.468,61.025,59.5429,60.5078,208900.0],["2026-05-26",60.6073,61.4627,58.9561,61.1345,166500.0],["2026-05-27",61.2439,61.5622,59.6921,60.289,167800.0],["2026-05-28",60.0602,60.2293,59.3142,59.9607,254400.0],["2026-05-29",59.9309,60.5177,59.5827,60.289,203600.0],["2026-06-01",59.8513,60.1795,59.0257,59.3639,181600.0],["2026-06-02",59.1053,60.6769,59.0754,60.4382,229400.0],["2026-06-03",60.0502,60.279,58.588,58.6775,210200.0],["2026-06-04",59.3042,60.8559,59.3042,60.7167,173300.0],["2026-06-05",60.6172,61.6418,60.6172,61.025,159400.0],["2026-06-08",61.1544,61.8308,61.035,61.4926,183200.0],["2026-06-09",61.9203,63.1637,61.2837,62.1391,186700.0],["2026-06-10",62.6464,63.2731,62.3182,62.716,225000.0],["2026-06-11",63.0741,63.3427,62.2684,62.9349,192100.0],["2026-06-12",63.0343,64.0092,63.0343,63.85,185100.0],["2026-06-15",64.19,64.56,62.53,62.77,211200.0],["2026-06-16",63.21,63.95,62.42,62.72,196300.0],["2026-06-17",62.56,63.51,61.16,61.97,314100.0],["2026-06-18",62.63,63.12,61.84,62.11,862900.0],["2026-06-22",62.41,63.39,62.41,63.27,272100.0],["2026-06-23",63.37,64.77,62.86,64.67,222600.0],["2026-06-24",64.67,65.81,64.55,65.53,276300.0],["2026-06-25",65.51,66.18,64.87,65.52,233300.0],["2026-06-26",65.87,67.53,65.75,66.86,1176800.0],["2026-06-29",66.43,66.65,65.36,66.11,248000.0],["2026-06-30",66.03,66.09,65.49,65.88,175100.0],["2026-07-01",66.08,67.25,65.79,66.9,270200.0],["2026-07-02",67.05,67.16,65.26,65.8,174300.0],["2026-07-06",65.46,66.485,65.09,65.68,126522.286149],["2026-07-07",65.78,65.975,65.03,65.04,163970.03793],["2026-07-08",64.59,64.82,63.58,64.25,271553.2684],["2026-07-09",64.25,65.525,64.25,65.07,186502.056636],["2026-07-10",65.07,65.52,64.97,65.34,174122.89103],["2026-07-13",65.59,66.705,65.325,65.87,199733.766964],["2026-07-14",65.83,66.2,64.75,65.29,132557.787593],["2026-07-15",65.61,66.545,65.165,66.3,214774.06235],["2026-07-16",66.3,68.73,66.3,68.52,245158.425262],["2026-07-17",67.99,68.445,66.935,67.39,321114.78559],["2026-07-20",67.23,67.5,66.225,66.88,211118.163757],["2026-07-21",66.55,66.88,65.89,66.76,195674.363198],["2026-07-22",66.42,66.55,65.33,65.68,330256.792312],["2026-07-23",59.61,65.09,59.61,65.04,640132.520128],["2026-07-24",65.14,66.08,64.95,65.99,228117.50315],["2026-07-27",66.12,66.555,65.58,65.66,294892.3252],["2026-07-28",66.31,66.825,65.66,66.72,161075.023833],["2026-07-29",66.57,66.86,65.94,66.19,233612.736421],["2026-07-30",66.45,66.745,65.88,65.95,161661.62458],["2026-07-31",66.03,66.55,65.715,66.31,199732.297656]]}