{"t":"ITRN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-09-28",5.0634,5.3098,5.0441,5.1866,2976100.0],["2005-09-29",5.1442,5.2328,5.0056,5.0441,938800.0],["2005-09-30",5.0711,5.2174,5.0056,5.0633,172300.0],["2005-10-03",5.0634,5.0634,5.0056,5.0171,259700.0],["2005-10-04",5.0287,5.0672,5.0056,5.0171,48900.0],["2005-10-05",5.0056,5.0325,4.9093,4.9286,227400.0],["2005-10-06",4.8516,4.9632,4.8516,4.9632,125000.0],["2005-10-07",5.0056,5.0056,4.8824,4.9132,106200.0],["2005-10-10",4.9286,4.9324,4.7669,4.8131,58800.0],["2005-10-11",4.7938,4.8439,4.6205,4.7553,260500.0],["2005-10-12",4.9093,4.9093,4.6783,4.7284,40300.0],["2005-10-13",4.6976,4.917,4.6629,4.6629,28700.0],["2005-10-14",4.6629,4.7746,4.6629,4.7168,20400.0],["2005-10-17",4.6591,4.6706,4.3587,4.5589,73900.0],["2005-10-18",4.582,4.6552,4.5628,4.6205,34300.0],["2005-10-19",4.4896,4.5358,4.4473,4.5204,101100.0],["2005-10-20",4.5628,4.6244,4.5628,4.582,28300.0],["2005-10-21",4.5243,4.6205,4.5243,4.5859,12100.0],["2005-10-24",4.582,4.582,4.5281,4.5435,43700.0],["2005-10-25",4.5666,4.7707,4.5666,4.6244,58700.0],["2005-10-26",4.5243,4.9093,4.5243,4.8323,294800.0],["2005-10-27",5.0017,5.0017,4.8131,4.9517,101600.0],["2005-10-28",4.9517,4.9517,4.8323,4.9016,32600.0],["2005-10-31",4.8323,5.0942,4.8323,5.0056,74300.0],["2005-11-01",5.0056,5.0287,4.9979,5.0056,35800.0],["2005-11-02",4.8708,5.1596,4.8708,5.1057,90400.0],["2005-11-03",5.1558,5.4368,5.0633,5.2751,182200.0],["2005-11-04",5.2944,5.5678,5.1981,5.3444,240200.0],["2005-11-07",5.5023,5.5023,5.3329,5.4214,107300.0],["2005-11-08",5.356,5.7757,5.356,5.5716,315400.0],["2005-11-09",5.7064,5.7834,5.4869,5.614,95300.0],["2005-11-10",5.4908,5.7295,5.4908,5.614,85700.0],["2005-11-11",5.5909,5.9297,5.5909,5.9027,198800.0],["2005-11-14",5.5601,5.691,5.4214,5.5293,272100.0],["2005-11-15",5.3675,5.4253,5.2751,5.2944,210500.0],["2005-11-16",5.2751,5.2867,5.252,5.2636,130600.0],["2005-11-17",5.4253,5.6948,5.4253,5.6448,154800.0],["2005-11-18",5.6486,5.6794,5.4792,5.5254,59500.0],["2005-11-21",5.4908,5.4908,5.3521,5.4253,120100.0],["2005-11-22",5.3444,5.6833,5.3444,5.6448,117800.0],["2005-11-23",5.5678,5.768,5.5678,5.6794,171400.0],["2005-11-25",5.6255,5.6255,5.4792,5.5562,71100.0],["2005-11-28",5.5023,5.6371,5.4599,5.4907,103000.0],["2005-11-29",5.5562,5.6794,5.5524,5.6024,68600.0],["2005-11-30",5.6871,5.6871,5.5562,5.5986,65400.0],["2005-12-01",5.5408,5.6486,5.5216,5.5793,74900.0],["2005-12-02",5.7218,5.8257,5.6332,5.7526,166700.0],["2005-12-05",5.7757,5.7757,5.5909,5.6217,74900.0],["2005-12-06",5.6063,5.6948,5.5639,5.6101,41700.0],["2005-12-07",5.5832,5.5832,5.4869,5.5601,73500.0],["2005-12-08",5.4676,5.7372,5.4676,5.7372,70600.0],["2005-12-09",5.7141,5.7295,5.6602,5.6602,50200.0],["2005-12-12",5.7449,5.7718,5.6332,5.7372,62000.0],["2005-12-13",5.7718,5.9143,5.6525,5.7757,95200.0],["2005-12-14",5.8912,6.2493,5.7372,6.1107,476600.0],["2005-12-15",6.0722,6.2685,6.0722,6.2185,109600.0],["2005-12-16",6.2185,6.307,6.1261,6.1607,65100.0],["2005-12-19",6.1415,6.1415,5.9297,5.9721,135600.0],["2005-12-20",5.9682,5.9952,5.9104,5.9682,41800.0],["2005-12-21",5.999,6.0529,5.9105,5.9759,29300.0],["2005-12-22",6.0414,6.5573,6.0067,6.411,254700.0],["2005-12-23",6.5843,6.5958,6.361,6.3687,181000.0],["2005-12-27",6.2916,6.307,6.1646,6.1915,61600.0],["2005-12-28",6.0337,6.18,5.9682,6.1222,70600.0],["2005-12-29",6.0452,6.23,6.0452,6.0991,23200.0],["2005-12-30",5.9875,6.3147,5.9875,6.1415,94100.0],["2006-01-03",6.3109,6.5381,6.307,6.3302,84400.0],["2006-01-04",6.5419,6.5419,6.2262,6.307,49800.0],["2006-01-05",6.1453,6.2955,6.0067,6.2724,127300.0],["2006-01-06",6.2377,6.2801,6.1376,6.2146,46000.0],["2006-01-09",6.2608,6.5034,6.1607,6.3263,77900.0],["2006-01-10",6.3956,7.0579,6.3725,6.8769,485800.0],["2006-01-11",6.927,6.9693,6.7768,6.8769,149500.0],["2006-01-12",6.9231,7.0078,6.7383,6.7768,227400.0],["2006-01-13",6.7075,6.8923,6.6805,6.8846,34300.0],["2006-01-17",6.9308,7.0848,6.8538,7.0078,162700.0],["2006-01-18",7.0078,7.0848,6.8731,6.9809,50800.0],["2006-01-19",7.0194,7.0579,6.8923,6.9424,118200.0],["2006-01-20",6.977,7.0001,6.6844,6.7614,72200.0],["2006-01-23",6.7999,6.8577,6.6266,6.669,67400.0],["2006-01-24",6.6497,6.85,6.6497,6.7652,42400.0],["2006-01-25",6.773,7.1041,6.773,6.977,71700.0],["2006-01-26",7.0194,7.1849,7.0194,7.158,63100.0],["2006-01-27",7.1965,7.1965,6.9116,7.004,41200.0],["2006-01-30",6.9886,6.9886,6.7807,6.9462,60500.0],["2006-01-31",6.9578,6.9578,6.7229,6.8384,31000.0],["2006-02-01",6.8038,7.0078,6.7884,6.9578,62000.0],["2006-02-02",6.9693,7.004,6.8153,6.9539,45600.0],["2006-02-03",6.9308,7.0078,6.9077,6.9308,60300.0],["2006-02-06",6.9308,6.9308,6.8692,6.9308,23300.0],["2006-02-07",6.9077,6.9077,6.3186,6.5458,109600.0],["2006-02-08",6.5458,6.6382,6.3224,6.5997,438500.0],["2006-02-09",6.669,6.8153,6.6228,6.6266,29900.0],["2006-02-10",6.592,6.7075,6.5265,6.6767,37500.0],["2006-02-13",6.6959,6.6959,6.4341,6.5419,24100.0],["2006-02-14",6.5227,6.5419,6.4264,6.5265,31900.0],["2006-02-15",6.4187,6.4611,6.23,6.2531,101000.0],["2006-02-16",6.2339,6.307,6.2031,6.2801,47800.0],["2006-02-17",6.257,6.4149,6.257,6.3302,21900.0],["2006-02-21",6.3571,6.4842,6.3147,6.4033,37400.0],["2006-02-22",6.3841,6.4611,6.0298,6.0837,239500.0],["2006-02-23",6.0529,6.1415,5.7102,5.7641,210800.0],["2006-02-24",5.7834,6.257,5.768,6.2146,119500.0],["2006-02-27",6.1992,6.565,6.1915,6.5188,97600.0],["2006-02-28",6.488,6.7768,6.3725,6.5458,92800.0],["2006-03-01",6.5458,6.7113,6.5458,6.5458,33900.0],["2006-03-02",6.488,6.5804,6.4303,6.5458,32500.0],["2006-03-03",6.5458,6.6459,6.5419,6.5496,34100.0],["2006-03-06",6.5496,6.5689,6.4495,6.4649,133000.0],["2006-03-07",6.4303,6.5496,6.4187,6.4842,151300.0],["2006-03-08",6.488,6.5573,6.4495,6.5458,107800.0],["2006-03-09",6.5342,6.6112,6.4957,6.5458,69700.0],["2006-03-10",6.5458,6.5535,6.3417,6.3456,64200.0],["2006-03-13",6.3379,6.4495,6.2955,6.3032,45900.0],["2006-03-14",6.2724,6.361,6.1723,6.18,107400.0],["2006-03-15",6.1607,6.2146,5.9413,6.0837,148700.0],["2006-03-16",6.0837,6.3533,6.0645,6.2724,17700.0],["2006-03-17",6.2647,6.2647,6.0414,6.0876,48900.0],["2006-03-20",6.1107,6.2069,6.0452,6.0491,60100.0],["2006-03-21",6.0799,6.2262,6.0799,6.1492,32400.0],["2006-03-22",6.1646,6.2185,6.0991,6.18,22900.0],["2006-03-23",6.1453,6.18,6.0645,6.0876,6600.0],["2006-03-24",6.0914,6.1184,6.0491,6.0953,18800.0],["2006-03-27",6.1184,6.3147,6.0722,6.2531,56200.0],["2006-03-28",6.2223,6.334,6.1492,6.1915,77600.0],["2006-03-29",6.1761,6.1761,6.0337,6.0606,39000.0],["2006-03-30",6.0414,6.0991,6.0183,6.0606,20200.0],["2006-03-31",6.1267,6.1267,5.8622,5.8856,126800.0],["2006-04-03",5.9595,6.0412,5.9595,6.0412,35700.0],["2006-04-04",6.1267,6.2123,6.0606,6.2123,51100.0],["2006-04-05",6.2434,6.4185,6.2279,6.4068,57500.0],["2006-04-06",6.4185,6.5546,6.4185,6.5157,28500.0],["2006-04-07",6.4457,6.543,6.4379,6.543,9600.0],["2006-04-10",6.5702,6.6713,6.508,6.543,14100.0],["2006-04-11",6.5313,6.5546,6.0528,6.2045,36100.0],["2006-04-12",6.224,6.3057,6.2007,6.2823,5000.0],["2006-04-13",6.3057,6.5624,6.3057,6.5196,17900.0],["2006-04-17",6.5624,6.7608,6.5546,6.613,51700.0],["2006-04-18",6.6519,6.6519,6.543,6.6052,8400.0],["2006-04-19",6.5974,6.7375,6.578,6.6908,127600.0],["2006-04-20",6.7141,6.7141,6.5546,6.5858,30500.0],["2006-04-21",6.613,6.6324,6.4885,6.5352,18100.0],["2006-04-24",6.5352,6.5935,6.4691,6.4691,30200.0],["2006-04-25",6.5663,6.5858,6.4535,6.5352,32500.0],["2006-04-26",6.4263,6.5352,6.399,6.4885,9400.0],["2006-04-27",6.4807,6.4924,6.2668,6.3913,17700.0],["2006-04-28",6.4185,6.5235,6.3913,6.473,17500.0],["2006-05-01",6.4574,6.6908,6.3485,6.508,26300.0],["2006-05-02",6.7219,6.7569,6.4963,6.5702,61000.0],["2006-05-03",6.5897,6.6713,6.5702,6.6052,77400.0],["2006-05-04",6.5858,6.5858,6.5157,6.543,32000.0],["2006-05-05",6.5585,6.613,6.4885,6.5352,127200.0],["2006-05-08",6.5352,6.5469,6.3796,6.4185,79900.0],["2006-05-09",6.4302,6.4302,6.3018,6.3601,72200.0],["2006-05-10",6.3368,6.3368,5.8856,5.94,348900.0],["2006-05-11",6.0412,6.1462,5.975,5.975,85300.0],["2006-05-12",5.94,6.0723,5.9361,5.975,113800.0],["2006-05-15",6.3796,6.3796,6.1579,6.2823,74000.0],["2006-05-16",6.3135,6.4768,6.3135,6.4263,42400.0],["2006-05-17",6.473,6.4924,6.2862,6.3446,30900.0],["2006-05-18",6.3446,6.4613,6.0606,6.3251,34100.0],["2006-05-19",6.2979,6.4185,6.2979,6.3601,6700.0],["2006-05-22",6.1384,6.1384,6.0489,6.0489,33900.0],["2006-05-23",6.0256,6.119,5.8622,5.8972,147000.0],["2006-05-24",5.8778,5.8778,5.4654,5.4927,372100.0],["2006-05-25",5.4927,5.6016,5.3332,5.446,222600.0],["2006-05-26",5.4693,5.516,5.3682,5.5043,160400.0],["2006-05-30",5.7766,5.8544,5.6833,5.7144,161700.0],["2006-05-31",5.765,5.8194,5.6911,5.7844,55600.0],["2006-06-01",5.7689,5.8311,5.7222,5.8117,18600.0],["2006-06-02",5.8389,5.8583,5.7883,5.8155,83100.0],["2006-06-05",5.9556,6.0295,5.7377,5.7611,192800.0],["2006-06-06",5.7533,5.7689,5.5082,5.5627,65500.0],["2006-06-07",5.551,5.6483,5.4577,5.5355,125300.0],["2006-06-08",5.481,5.4888,5.3721,5.4304,120900.0],["2006-06-09",5.4849,5.5043,5.3954,5.4538,295400.0],["2006-06-12",5.4577,5.4966,5.4304,5.446,129500.0],["2006-06-13",5.3954,5.5043,5.3137,5.3876,42300.0],["2006-06-14",5.4071,5.5705,5.3643,5.4266,43900.0],["2006-06-15",5.446,5.7883,5.446,5.7883,81200.0],["2006-06-16",5.7689,5.7883,5.6522,5.7883,13500.0],["2006-06-19",5.8389,5.8389,5.6405,5.7105,20700.0],["2006-06-20",5.7144,5.7144,5.5899,5.6561,302600.0],["2006-06-21",5.6483,5.835,5.6016,5.6872,63600.0],["2006-06-22",5.8,5.8,5.5394,5.586,28500.0],["2006-06-23",5.6016,5.6094,5.5316,5.6094,35600.0],["2006-06-26",5.6055,5.6055,5.4149,5.4849,47700.0],["2006-06-27",5.5783,5.5899,5.4149,5.4654,337300.0],["2006-06-28",5.4538,5.621,5.4149,5.446,141400.0],["2006-06-29",5.4265,5.4654,5.3176,5.3799,77900.0],["2006-06-30",5.3838,5.5043,5.3838,5.4499,113300.0],["2006-07-03",5.5316,5.7572,5.4966,5.7027,131500.0],["2006-07-05",5.7611,5.8778,5.7027,5.8311,70300.0],["2006-07-06",5.8583,5.9828,5.8583,5.9284,14800.0],["2006-07-07",5.905,5.9245,5.835,5.9089,51000.0],["2006-07-10",5.9673,5.9711,5.835,5.8895,53300.0],["2006-07-11",5.8895,5.8972,5.8,5.87,33500.0],["2006-07-12",5.6405,5.6405,5.4265,5.4771,43300.0],["2006-07-13",5.4227,5.446,5.2593,5.3098,42000.0],["2006-07-14",5.2943,5.3293,5.0998,5.197,34700.0],["2006-07-17",5.5977,5.7922,5.4421,5.5432,91000.0],["2006-07-18",5.7261,5.8078,5.6405,5.7339,57200.0],["2006-07-19",5.7027,5.8311,5.6872,5.8078,28500.0],["2006-07-20",5.8272,5.8739,5.8078,5.8155,21500.0],["2006-07-21",5.8155,5.8155,5.446,5.5899,53800.0],["2006-07-24",5.621,5.73,5.5082,5.6483,54700.0],["2006-07-25",5.6483,5.7066,5.5821,5.6366,69600.0],["2006-07-26",5.4849,5.5199,5.3098,5.4071,33800.0],["2006-07-27",5.4927,5.5705,5.3876,5.3915,48100.0],["2006-07-28",5.446,5.446,5.3526,5.4421,27900.0],["2006-07-31",5.5627,5.621,5.4927,5.6133,56600.0],["2006-08-01",5.5394,5.5394,5.4421,5.4421,8600.0],["2006-08-02",5.551,5.73,5.551,5.6872,45900.0],["2006-08-03",5.6638,5.6638,5.5744,5.5899,12300.0],["2006-08-04",5.6016,5.6055,5.5394,5.6016,34200.0],["2006-08-07",5.6016,5.6016,5.3799,5.4654,24800.0],["2006-08-08",5.5744,5.6016,5.4966,5.5355,53000.0],["2006-08-09",5.6172,5.6638,5.551,5.5744,33900.0],["2006-08-10",5.5199,5.5277,5.4577,5.4849,8600.0],["2006-08-11",5.4693,5.5316,5.4188,5.4849,14700.0],["2006-08-14",5.5238,5.5627,5.4382,5.4654,23100.0],["2006-08-15",5.5355,5.6444,5.5005,5.621,15400.0],["2006-08-16",5.8272,5.8272,5.6599,5.6794,72100.0],["2006-08-17",5.7261,5.7261,5.4849,5.5355,47600.0],["2006-08-18",5.6055,5.6055,5.4849,5.5549,61200.0],["2006-08-21",5.551,5.6522,5.516,5.6327,49200.0],["2006-08-22",5.6327,5.6327,5.516,5.516,10500.0],["2006-08-23",5.5316,5.5744,5.4071,5.4693,40200.0],["2006-08-24",5.5043,5.551,5.4693,5.4732,15400.0],["2006-08-25",5.5549,5.5549,5.481,5.5043,2300.0],["2006-08-28",5.4265,5.5199,5.4265,5.4654,21100.0],["2006-08-29",5.4654,5.5082,5.446,5.4654,30000.0],["2006-08-30",5.5394,5.5394,5.4499,5.4849,13500.0],["2006-08-31",5.4849,5.5043,5.3604,5.3838,32000.0],["2006-09-01",5.3799,5.4227,5.3799,5.3993,31000.0],["2006-09-05",5.4382,5.4927,5.4265,5.4732,24200.0],["2006-09-06",5.6016,5.7339,5.6016,5.6677,65700.0],["2006-09-07",5.7027,5.8778,5.6794,5.7805,44800.0],["2006-09-08",5.7766,5.835,5.765,5.8078,15300.0],["2006-09-11",5.7611,5.7611,5.6327,5.6327,40600.0],["2006-09-12",5.8039,5.8039,5.6561,5.7728,24300.0],["2006-09-13",5.8311,5.8506,5.7961,5.8506,7100.0],["2006-09-14",5.8778,5.9517,5.8544,5.8856,74100.0],["2006-09-15",5.8933,5.9517,5.8622,5.9128,30200.0],["2006-09-18",5.8506,5.9478,5.8506,5.8583,27900.0],["2006-09-19",5.8622,5.9673,5.8039,5.8583,12000.0],["2006-09-20",5.9167,5.9167,5.6794,5.8,35200.0],["2006-09-21",5.7572,5.8389,5.6794,5.8117,23600.0],["2006-09-22",5.8311,5.8311,5.6988,5.7339,29700.0],["2006-09-25",5.7572,5.765,5.6716,5.7339,19600.0],["2006-09-26",5.695,5.7222,5.6249,5.6638,21500.0],["2006-09-27",5.6055,5.7183,5.6055,5.6794,6600.0],["2006-09-28",5.7339,5.7339,5.5899,5.6016,5800.0],["2006-09-29",5.5938,5.6016,5.5783,5.5821,12800.0],["2006-10-02",5.5744,5.5821,5.4654,5.5432,71000.0],["2006-10-03",5.5394,5.6016,5.5394,5.551,20100.0],["2006-10-04",5.5899,5.7961,5.5899,5.7572,68200.0],["2006-10-05",5.7961,5.8117,5.7533,5.7611,5700.0],["2006-10-06",5.7572,5.7961,5.7572,5.7961,30000.0],["2006-10-09",5.7844,5.8739,5.7611,5.7922,45600.0],["2006-10-10",5.7922,5.9517,5.7922,5.8895,29300.0],["2006-10-11",5.9828,6.0489,5.9556,5.9711,24800.0],["2006-10-12",5.9711,6.0489,5.9711,6.0489,3300.0],["2006-10-13",5.9984,6.0373,5.9789,5.9906,37600.0],["2006-10-16",5.9517,6.0334,5.8311,5.8739,60200.0],["2006-10-17",5.8311,5.9595,5.8311,5.9167,14000.0],["2006-10-18",5.8778,5.9673,5.8778,5.9206,7600.0],["2006-10-19",6.0178,6.0878,5.9906,6.0139,25500.0],["2006-10-20",6.0139,6.0295,6.0139,6.0139,24500.0],["2006-10-23",6.2357,6.3485,6.1267,6.2357,206500.0],["2006-10-24",6.3446,6.5702,6.3096,6.5313,77400.0],["2006-10-25",6.5313,6.6208,6.5313,6.5935,15600.0],["2006-10-26",6.5897,6.862,6.5508,6.8347,27900.0],["2006-10-27",6.862,6.862,6.6052,6.6052,16000.0],["2006-10-30",6.6013,6.6052,6.3329,6.5041,46300.0],["2006-10-31",6.6169,6.7725,6.613,6.7336,17900.0],["2006-11-01",6.7297,6.7336,6.5546,6.613,25000.0],["2006-11-02",6.4807,6.4807,6.3329,6.3952,20100.0],["2006-11-03",6.3757,6.4613,6.364,6.4613,5900.0],["2006-11-06",6.5935,6.6091,6.5041,6.5858,15800.0],["2006-11-07",6.6091,6.6247,6.5702,6.6247,7300.0],["2006-11-08",6.6791,6.6791,6.4807,6.5157,19200.0],["2006-11-09",6.5508,6.5935,6.5508,6.5508,3100.0],["2006-11-10",6.6247,6.6791,6.5897,6.6791,4100.0],["2006-11-13",6.8075,7.0915,6.8075,6.9631,78900.0],["2006-11-14",7.0176,7.0176,6.6286,6.8775,16600.0],["2006-11-15",6.7686,6.8308,6.7569,6.8036,118000.0],["2006-11-16",6.788,6.8542,6.6558,6.6713,12300.0],["2006-11-17",6.6675,6.7958,6.6675,6.7297,13600.0],["2006-11-20",6.613,6.613,6.4379,6.4691,6500.0],["2006-11-21",6.5352,6.6363,6.4652,6.5663,10100.0],["2006-11-22",6.5585,6.5624,6.4185,6.4457,25600.0],["2006-11-24",6.3135,6.3251,6.224,6.2629,7600.0],["2006-11-27",6.3018,6.3057,6.2823,6.2823,9900.0],["2006-11-28",6.2862,6.3757,6.2512,6.3329,11900.0],["2006-11-29",6.2862,6.3174,6.224,6.2862,12300.0],["2006-11-30",6.3018,6.3563,6.2201,6.2201,4000.0],["2006-12-01",6.2084,6.2084,6.0723,6.1462,38200.0],["2006-12-04",6.2162,6.2279,6.01,6.0295,69000.0],["2006-12-05",6.01,6.049,5.9439,6.0295,51800.0],["2006-12-06",6.0762,6.1306,6.0295,6.0645,12700.0],["2006-12-07",6.1423,6.224,6.1384,6.1851,19300.0],["2006-12-08",6.2318,6.2318,6.1656,6.2045,11800.0],["2006-12-11",6.4379,6.508,6.3952,6.4185,69500.0],["2006-12-12",6.4185,6.4185,6.2473,6.2629,20600.0],["2006-12-13",6.2279,6.2279,6.0762,6.1267,21600.0],["2006-12-14",6.3018,6.3018,6.0762,6.1073,20900.0],["2006-12-15",6.2162,6.2162,6.0451,6.0801,29600.0],["2006-12-18",6.0178,6.0956,5.9322,5.9322,58100.0],["2006-12-19",6.0062,6.0062,5.8117,5.835,71600.0],["2006-12-20",5.8895,5.8933,5.7339,5.7572,33700.0],["2006-12-21",5.7922,5.7922,5.7027,5.7027,12300.0],["2006-12-22",5.7066,5.7339,5.6638,5.6833,47100.0],["2006-12-26",5.8117,5.8272,5.6794,5.6988,119600.0],["2006-12-27",5.765,5.765,5.6794,5.6872,96700.0],["2006-12-28",5.6911,5.8194,5.6911,5.7961,55000.0],["2006-12-29",5.8544,5.8856,5.7611,5.8544,53200.0],["2007-01-03",5.9673,6.1112,5.8972,6.0567,133800.0],["2007-01-04",6.1384,6.1423,6.01,6.0334,34400.0],["2007-01-05",6.0334,6.0334,5.8895,5.9439,31900.0],["2007-01-08",5.8933,5.8972,5.7027,5.8039,103400.0],["2007-01-09",5.7961,5.8,5.695,5.7572,65500.0],["2007-01-10",5.7611,5.7611,5.6599,5.6872,52100.0],["2007-01-11",5.7339,5.835,5.6872,5.8039,99600.0],["2007-01-12",5.8544,5.8544,5.7533,5.7961,237100.0],["2007-01-16",5.8856,5.8856,5.8233,5.835,84500.0],["2007-01-17",5.8506,5.8506,5.6872,5.6988,52200.0],["2007-01-18",5.7183,5.7455,5.5627,5.6483,85400.0],["2007-01-19",5.6055,5.6794,5.6016,5.6794,100400.0],["2007-01-22",5.7611,5.7883,5.6677,5.7416,126300.0],["2007-01-23",5.7728,5.9284,5.7222,5.835,105900.0],["2007-01-24",5.8233,5.8506,5.7377,5.8,193600.0],["2007-01-25",5.8311,5.9634,5.8155,5.835,17300.0],["2007-01-26",5.8467,5.8467,5.7455,5.8389,13100.0],["2007-01-29",5.9089,5.9167,5.8311,5.8933,49000.0],["2007-01-30",5.8739,5.8739,5.8117,5.8311,8700.0],["2007-01-31",5.7883,5.7883,5.7105,5.7183,59800.0],["2007-02-01",5.7416,5.7766,5.6833,5.6833,71100.0],["2007-02-02",5.73,5.8233,5.695,5.8078,51200.0],["2007-02-05",5.7961,5.8428,5.7183,5.8428,57800.0],["2007-02-06",5.905,5.905,5.7455,5.7844,20900.0],["2007-02-07",5.8311,5.8661,5.7416,5.8039,76300.0],["2007-02-08",5.835,5.835,5.695,5.7261,15100.0],["2007-02-09",5.6794,5.7922,5.6794,5.7455,13800.0],["2007-02-12",5.695,5.7844,5.695,5.7222,14600.0],["2007-02-13",5.8039,5.8895,5.7883,5.8856,70200.0],["2007-02-14",5.9322,6.0489,5.9167,6.0062,152800.0],["2007-02-15",6.0528,6.1112,5.9711,6.0217,60300.0],["2007-02-16",6.0606,6.1345,5.9673,6.1151,81900.0],["2007-02-20",6.1462,6.1462,5.8933,6.0217,84400.0],["2007-02-21",5.9517,5.9517,5.7222,5.7961,80400.0],["2007-02-22",5.835,5.9011,5.7922,5.8117,46000.0],["2007-02-23",5.8311,5.8856,5.8194,5.8311,31400.0],["2007-02-26",5.9245,5.9245,5.8078,5.8117,60100.0],["2007-02-27",5.7766,5.8,5.6405,5.6716,37000.0],["2007-02-28",5.8,5.9245,5.7572,5.8233,31600.0],["2007-03-01",5.9128,5.9128,5.6872,5.8311,50300.0],["2007-03-02",5.7533,5.7961,5.7416,5.7766,22200.0],["2007-03-05",5.6366,5.7339,5.5355,5.5432,57400.0],["2007-03-06",5.6716,5.7027,5.6327,5.6911,50300.0],["2007-03-07",5.6872,5.7027,5.6094,5.6405,16400.0],["2007-03-08",5.73,5.8078,5.7183,5.7183,24400.0],["2007-03-09",5.7766,5.7961,5.6599,5.7066,16000.0],["2007-03-12",5.7416,5.7766,5.7105,5.7377,17800.0],["2007-03-13",5.7261,5.7572,5.621,5.6288,20000.0],["2007-03-14",5.4927,5.8389,5.4927,5.8389,151900.0],["2007-03-15",5.7377,5.7377,5.5821,5.6327,36800.0],["2007-03-16",5.5627,5.6483,5.5627,5.6016,10300.0],["2007-03-19",5.6825,5.7496,5.6233,5.6233,12200.0],["2007-03-20",5.6983,5.7654,5.5759,5.6351,36100.0],["2007-03-21",5.6509,5.6983,5.6075,5.6825,16600.0],["2007-03-22",5.7535,5.8246,5.643,5.647,12900.0],["2007-03-23",5.6825,5.718,5.6233,5.6549,47800.0],["2007-03-26",5.3629,5.4576,5.2208,5.426,185500.0],["2007-03-27",5.4102,5.4852,5.3865,5.4181,63900.0],["2007-03-28",5.4142,5.4142,5.276,5.3392,36400.0],["2007-03-29",5.2405,5.28,5.209,5.28,31600.0],["2007-03-30",5.2603,5.2603,5.205,5.2563,20300.0],["2007-04-02",5.3865,5.422,5.205,5.2524,26900.0],["2007-04-03",5.3313,5.3313,5.2326,5.2918,19000.0],["2007-04-04",5.3707,5.4931,5.3273,5.426,39700.0],["2007-04-05",5.3905,5.4891,5.2839,5.4497,103900.0],["2007-04-09",5.4457,5.4457,5.3629,5.3905,53800.0],["2007-04-10",5.3155,5.4142,5.2642,5.3471,23200.0],["2007-04-11",5.3865,5.4615,5.355,5.4063,15900.0],["2007-04-12",5.4655,5.4931,5.4378,5.4576,25600.0],["2007-04-13",5.422,5.4931,5.422,5.4931,7700.0],["2007-04-16",5.4457,5.5325,5.4457,5.4733,41200.0],["2007-04-17",5.5365,5.6312,5.5246,5.5641,46600.0],["2007-04-18",5.5838,5.6628,5.5286,5.5917,60500.0],["2007-04-19",5.5799,5.6036,5.5207,5.5562,38700.0],["2007-04-20",5.5602,5.5799,5.5325,5.5444,15500.0],["2007-04-23",5.6746,5.6746,5.5246,5.5246,28100.0],["2007-04-24",5.5246,5.5799,5.5168,5.5444,26400.0],["2007-04-25",5.6233,5.6233,5.4773,5.5089,77000.0],["2007-04-26",5.5246,5.5246,5.4773,5.4773,43600.0],["2007-04-27",5.4733,5.501,5.4733,5.4852,3200.0],["2007-04-30",5.4378,5.4655,5.3352,5.3865,271600.0],["2007-05-01",5.5602,5.5602,5.3865,5.422,102800.0],["2007-05-02",5.4536,5.4812,5.4102,5.4733,88100.0],["2007-05-03",5.5246,5.643,5.4852,5.6075,40700.0],["2007-05-04",5.6667,5.7022,5.6036,5.6154,45100.0],["2007-05-07",5.6864,5.7417,5.643,5.6785,43000.0],["2007-05-08",5.6233,5.7298,5.5878,5.6983,46800.0],["2007-05-09",5.6825,5.7693,5.6667,5.722,19200.0],["2007-05-10",5.7456,5.7496,5.6588,5.6588,37200.0],["2007-05-11",5.722,5.7811,5.6707,5.7496,11700.0],["2007-05-14",5.8127,5.8916,5.7812,5.8206,58100.0],["2007-05-15",5.7733,5.9903,5.7733,5.9508,30000.0],["2007-05-16",5.9864,6.0653,5.9193,5.9745,45500.0],["2007-05-17",5.9193,5.9232,5.7772,5.8522,23500.0],["2007-05-18",5.8956,5.8956,5.7969,5.8206,21000.0],["2007-05-21",5.7417,5.7417,5.6549,5.6549,19200.0],["2007-05-22",5.643,5.8246,5.643,5.7969,16700.0],["2007-05-23",5.8127,5.8127,5.7259,5.7377,22400.0],["2007-05-24",5.5996,5.643,5.5641,5.5641,36700.0],["2007-05-25",5.6943,5.7101,5.4576,5.5207,81500.0],["2007-05-29",5.5168,5.722,5.4536,5.5562,80600.0],["2007-05-30",5.5404,5.5483,5.3747,5.426,34400.0],["2007-05-31",5.4339,5.5602,5.4339,5.497,15300.0],["2007-06-01",5.4852,5.5444,5.4852,5.4891,23900.0],["2007-06-04",5.4063,5.4773,5.3668,5.4181,41500.0],["2007-06-05",5.4733,5.497,5.4102,5.4457,43100.0],["2007-06-06",5.4378,5.4891,5.3668,5.4102,13000.0],["2007-06-07",5.4615,5.4615,5.3273,5.3273,27600.0],["2007-06-08",5.3865,5.3865,5.2484,5.3037,56200.0],["2007-06-11",5.2839,5.2918,5.209,5.209,55000.0],["2007-06-12",5.1813,5.205,5.13,5.1655,33700.0],["2007-06-13",5.134,5.1655,5.0945,5.1616,62300.0],["2007-06-14",5.1498,5.1813,5.0945,5.1103,31900.0],["2007-06-15",5.1024,5.2524,5.1024,5.1182,29300.0],["2007-06-18",5.1103,5.1182,5.0393,5.0393,45500.0],["2007-06-19",4.9998,5.1103,4.9919,5.0787,27900.0],["2007-06-20",5.0511,5.059,4.9761,4.9761,12800.0],["2007-06-21",4.9485,5.0038,4.9012,4.984,24200.0],["2007-06-22",5.0235,5.0235,4.9801,4.9959,24000.0],["2007-06-25",4.9801,5.0393,4.9327,4.9919,57000.0],["2007-06-26",4.984,5.0195,4.9525,4.988,33700.0],["2007-06-27",4.9643,4.9643,4.9012,4.9209,40000.0],["2007-06-28",4.8735,4.9327,4.8538,4.9248,41900.0],["2007-06-29",4.9209,4.9998,4.9209,4.9367,66400.0],["2007-07-02",4.909,4.913,4.7986,4.8301,40600.0],["2007-07-03",4.8025,4.8893,4.8025,4.8538,19900.0],["2007-07-05",4.7946,4.8143,4.7394,4.8143,102600.0],["2007-07-06",4.7946,4.8459,4.763,4.763,53300.0],["2007-07-09",4.7354,4.7788,4.692,4.7551,130000.0],["2007-07-10",4.7196,5.0551,4.7196,5.0116,289100.0],["2007-07-11",5.0708,5.3116,5.0708,5.2208,122600.0],["2007-07-12",5.2366,5.2721,5.1537,5.1971,33400.0],["2007-07-13",5.2287,5.276,5.1813,5.2603,19300.0],["2007-07-16",5.2603,5.2681,5.1537,5.2642,47600.0],["2007-07-17",5.2484,5.4102,5.2484,5.2997,88000.0],["2007-07-18",5.205,5.2524,5.1813,5.2168,36500.0],["2007-07-19",5.2287,5.3747,5.209,5.3589,33600.0],["2007-07-20",5.3076,5.3865,5.3076,5.3431,44800.0],["2007-07-23",5.3076,5.3352,5.2366,5.3313,64400.0],["2007-07-24",5.3273,5.3747,5.3194,5.3431,83300.0],["2007-07-25",5.3392,5.4457,5.3392,5.3668,70900.0],["2007-07-26",5.2681,5.3352,5.1774,5.2997,87000.0],["2007-07-27",5.3194,5.3234,5.209,5.2405,50400.0],["2007-07-30",5.1261,5.2524,5.0629,5.2366,301000.0],["2007-07-31",5.1971,5.2681,5.1695,5.1695,107100.0],["2007-08-01",5.2287,5.2287,5.1142,5.205,108800.0],["2007-08-02",5.1577,5.3076,5.1419,5.2642,39600.0],["2007-08-03",5.2524,5.2642,5.134,5.1458,86900.0],["2007-08-06",5.0945,5.2484,5.0629,5.2247,226100.0],["2007-08-07",5.1892,5.3471,5.1853,5.2563,40900.0],["2007-08-08",5.2839,5.3747,5.2287,5.276,40100.0],["2007-08-09",5.1734,5.2366,5.1064,5.1695,236500.0],["2007-08-10",5.1458,5.2287,5.13,5.1695,145800.0],["2007-08-13",5.2326,5.3155,5.2247,5.28,48500.0],["2007-08-14",5.2524,5.3826,5.2326,5.2484,32700.0],["2007-08-15",5.1932,5.3155,5.1458,5.1695,100500.0],["2007-08-16",5.0432,5.0551,4.9012,4.9248,155300.0],["2007-08-17",4.9919,5.0472,4.7196,4.7354,162600.0],["2007-08-20",4.4986,4.6644,4.3092,4.5223,295800.0],["2007-08-21",4.5105,4.7433,4.4789,4.6525,200100.0],["2007-08-22",4.6525,4.7038,4.621,4.6644,35700.0],["2007-08-23",4.6328,4.6447,4.4947,4.4947,120700.0],["2007-08-24",4.5263,4.5776,4.4829,4.5776,28300.0],["2007-08-27",4.5144,4.5144,4.4118,4.4671,188700.0],["2007-08-28",4.5342,4.5933,4.5105,4.5105,76900.0],["2007-08-29",4.5184,4.5736,4.5026,4.5736,21700.0],["2007-08-30",4.5105,4.617,4.4986,4.5894,44200.0],["2007-08-31",4.5973,4.6604,4.5776,4.6012,48900.0],["2007-09-04",4.617,4.6328,4.5657,4.617,42000.0],["2007-09-05",4.6091,4.6289,4.5657,4.5855,47200.0],["2007-09-06",4.5736,4.7157,4.5578,4.5855,26200.0],["2007-09-07",4.5815,4.5934,4.5263,4.5381,34300.0],["2007-09-10",4.5302,4.5973,4.5184,4.5539,76200.0],["2007-09-11",4.5381,4.6328,4.5381,4.6091,19800.0],["2007-09-12",4.6368,4.6525,4.5657,4.617,20300.0],["2007-09-13",4.6486,4.6565,4.5776,4.6131,12500.0],["2007-09-14",4.6762,4.6762,4.5815,4.6012,14900.0],["2007-09-17",4.5618,4.6525,4.5618,4.6249,11400.0],["2007-09-18",4.6565,4.8893,4.6249,4.8143,32100.0],["2007-09-19",4.8143,4.8656,4.7591,4.7946,15500.0],["2007-09-20",4.7354,4.7867,4.7038,4.7433,11600.0],["2007-09-21",4.7157,4.8222,4.6999,4.8064,11800.0],["2007-09-24",4.763,4.7788,4.6249,4.6368,24900.0],["2007-09-25",4.617,4.6999,4.617,4.6644,16300.0],["2007-09-26",4.6565,4.7117,4.6289,4.6683,17100.0],["2007-09-27",4.6604,4.6723,4.617,4.6328,8800.0],["2007-09-28",4.6289,4.767,4.6289,4.7551,16300.0],["2007-10-01",4.7828,4.8499,4.7275,4.8025,18500.0],["2007-10-02",4.8064,4.8972,4.7078,4.8143,38700.0],["2007-10-03",4.8104,4.8893,4.7512,4.8025,72600.0],["2007-10-04",4.7828,4.8262,4.692,4.7078,9800.0],["2007-10-05",4.7354,4.8183,4.6881,4.7591,21200.0],["2007-10-08",4.7433,4.7985,4.6565,4.6841,12600.0],["2007-10-09",4.6525,4.6683,4.6131,4.6368,25300.0],["2007-10-10",4.6723,4.7354,4.5973,4.617,119900.0],["2007-10-11",4.6052,4.617,4.5657,4.6131,36700.0],["2007-10-12",4.617,4.617,4.5736,4.5736,6400.0],["2007-10-15",4.5618,4.5736,4.3803,4.4671,125300.0],["2007-10-16",4.4671,4.4986,4.4276,4.4789,10600.0],["2007-10-17",4.6683,4.7078,4.5578,4.6802,95300.0],["2007-10-18",4.6565,4.6959,4.6446,4.6565,19500.0],["2007-10-19",4.6091,4.6881,4.6091,4.6881,16700.0],["2007-10-22",4.6644,4.6644,4.4829,4.5539,23700.0],["2007-10-23",4.5539,4.6289,4.5539,4.621,13200.0],["2007-10-24",4.546,4.546,4.4434,4.5105,38000.0],["2007-10-25",4.5026,4.6131,4.475,4.5381,19400.0],["2007-10-26",4.6762,4.6762,4.4316,4.546,19000.0],["2007-10-29",4.4355,4.5263,4.4,4.5263,12300.0],["2007-10-30",4.4947,4.5263,4.4829,4.4986,13300.0],["2007-10-31",4.5144,4.5697,4.5026,4.5697,9600.0],["2007-11-01",4.5263,4.5855,4.5263,4.542,21500.0],["2007-11-02",4.542,4.5539,4.4276,4.4789,21000.0],["2007-11-05",4.471,4.6289,4.471,4.5381,17600.0],["2007-11-06",4.5618,4.6289,4.4237,4.4789,96300.0],["2007-11-07",4.475,4.4986,4.3487,4.3684,33000.0],["2007-11-08",4.2698,4.2777,4.1474,4.2461,142100.0],["2007-11-09",4.2421,4.2737,4.1829,4.2421,130100.0],["2007-11-12",4.2224,4.2224,3.9699,3.9935,131600.0],["2007-11-13",4.0448,4.2145,4.0448,4.2145,29200.0],["2007-11-14",4.3092,4.3092,4.1119,4.1593,27300.0],["2007-11-15",4.1593,4.254,4.1514,4.2342,16600.0],["2007-11-16",4.2382,4.2816,4.1948,4.2382,15300.0],["2007-11-19",4.3487,4.5302,4.2855,4.3329,283100.0],["2007-11-20",4.329,4.329,4.0922,4.1435,87400.0],["2007-11-21",4.029,4.0567,3.9856,4.0054,91900.0],["2007-11-23",4.0251,4.0685,3.816,3.9304,49300.0],["2007-11-26",3.9343,3.9343,3.7962,3.8475,245300.0],["2007-11-27",3.887,3.9935,3.8475,3.9186,97600.0],["2007-11-28",3.9225,3.9738,3.9225,3.9541,104900.0],["2007-11-29",3.962,3.9975,3.9067,3.9304,47900.0],["2007-11-30",3.9699,4.1119,3.9501,4.0646,95400.0],["2007-12-03",4.0606,4.108,4.0014,4.0488,25600.0],["2007-12-04",4.033,4.0567,3.9462,3.9462,46200.0],["2007-12-05",4.0133,4.0369,3.9462,4.0369,27700.0],["2007-12-06",4.0685,4.1119,3.9817,4.0369,19600.0],["2007-12-07",4.0448,4.1593,4.0409,4.1238,52900.0],["2007-12-10",4.1159,4.1869,4.0961,4.1474,22300.0],["2007-12-11",4.1514,4.2106,4.033,4.1435,35400.0],["2007-12-12",4.1672,4.2185,4.104,4.1356,15500.0],["2007-12-13",4.1316,4.179,4.0212,4.1395,61100.0],["2007-12-14",4.1198,4.1593,4.0764,4.108,31500.0],["2007-12-17",3.9738,4.0606,3.9462,3.9462,99300.0],["2007-12-18",4.0014,4.0961,3.9975,4.0448,20700.0],["2007-12-19",4.033,4.0409,3.9462,4.0251,59400.0],["2007-12-20",4.029,4.029,3.9462,3.9817,23400.0],["2007-12-21",4.0054,4.033,3.9501,3.9935,20300.0],["2007-12-24",3.9659,4.0251,3.9264,3.9896,17400.0],["2007-12-26",3.9699,4.1435,3.9699,4.1435,65400.0],["2007-12-27",4.1711,4.3803,4.1277,4.2185,68100.0],["2007-12-28",4.2777,4.3842,4.1632,4.3408,52200.0],["2007-12-31",4.3803,4.4197,4.3092,4.3684,95900.0],["2008-01-02",4.3803,4.4355,4.2816,4.3132,31700.0],["2008-01-03",4.3013,4.3921,4.2658,4.3684,20200.0],["2008-01-04",4.3132,4.3487,4.2579,4.2579,20500.0],["2008-01-07",4.2737,4.4829,4.2737,4.3526,119900.0],["2008-01-08",4.3408,4.4158,4.3092,4.3605,128300.0],["2008-01-09",4.3566,4.4158,4.2934,4.3487,42600.0],["2008-01-10",4.2658,4.2816,4.1553,4.1751,24400.0],["2008-01-11",4.1672,4.3171,4.1672,4.254,40300.0],["2008-01-14",4.2974,4.2974,4.2421,4.2658,9800.0],["2008-01-15",4.25,4.2658,4.179,4.1829,22200.0],["2008-01-16",4.1711,4.2264,4.1474,4.2145,14200.0],["2008-01-17",4.1395,4.1435,4.0882,4.1395,43500.0],["2008-01-18",4.1435,4.1593,4.1119,4.1238,45700.0],["2008-01-22",3.9501,4.0251,3.9146,4.0054,43800.0],["2008-01-23",3.9383,4.0014,3.9067,3.9659,31200.0],["2008-01-24",4.1829,4.3921,4.1829,4.2264,80700.0],["2008-01-25",4.2579,4.325,4.2303,4.3092,44600.0],["2008-01-28",4.3408,4.4473,4.2619,4.3842,127000.0],["2008-01-29",4.3842,4.4197,4.2619,4.3211,25600.0],["2008-01-30",4.3842,4.4947,4.325,4.4513,96000.0],["2008-01-31",4.4197,4.696,4.4039,4.6525,90000.0],["2008-02-01",4.692,4.7196,4.5618,4.6604,37600.0],["2008-02-04",4.7236,4.7315,4.6091,4.6289,23100.0],["2008-02-05",4.5973,4.6091,4.5065,4.5223,9700.0],["2008-02-06",4.5223,4.5223,4.4394,4.4434,12900.0],["2008-02-07",4.4237,4.4237,4.3487,4.3487,10800.0],["2008-02-08",4.3447,4.3763,4.3053,4.3526,25800.0],["2008-02-11",4.3487,4.3645,4.329,4.3447,16100.0],["2008-02-12",4.4237,4.4394,4.3881,4.4118,35300.0],["2008-02-13",4.4,4.4434,4.3842,4.4434,10100.0],["2008-02-14",4.4355,4.4789,4.3881,4.4513,9300.0],["2008-02-15",4.396,4.4829,4.3763,4.4394,11900.0],["2008-02-19",4.4868,4.5026,4.3487,4.3803,16100.0],["2008-02-20",4.3526,4.3724,4.2974,4.329,6600.0],["2008-02-21",4.5342,4.7117,4.5342,4.5776,91700.0],["2008-02-22",4.5855,4.5934,4.5381,4.5381,90500.0],["2008-02-25",4.5776,4.5776,4.5065,4.5578,54500.0],["2008-02-26",4.5618,4.5618,4.4986,4.5381,15200.0],["2008-02-27",4.4986,4.5697,4.3487,4.396,104200.0],["2008-02-28",4.3763,4.4355,4.3684,4.3724,34100.0],["2008-02-29",4.3605,4.3645,4.1948,4.2382,31900.0],["2008-03-03",4.2461,4.3171,4.2185,4.2382,31100.0],["2008-03-04",4.2224,4.2461,4.1869,4.2106,21400.0],["2008-03-05",4.2303,4.2303,4.108,4.179,23100.0],["2008-03-06",4.1869,4.2461,4.1593,4.1829,23100.0],["2008-03-07",4.179,4.2027,4.1435,4.1435,35500.0],["2008-03-10",4.0882,4.0882,3.9462,3.9462,38900.0],["2008-03-11",4.0646,4.1435,3.9856,4.0606,337500.0],["2008-03-12",4.1001,4.1238,4.033,4.0961,21600.0],["2008-03-13",4.0646,4.1001,4.0093,4.0448,24800.0],["2008-03-14",4.396,4.4907,4.1829,4.2421,270000.0],["2008-03-17",4.1198,4.1198,4.0054,4.0646,105800.0],["2008-03-18",4.1159,4.1159,4.0685,4.1159,73400.0],["2008-03-19",4.1198,4.1198,4.0764,4.104,68700.0],["2008-03-20",4.1553,4.4592,4.1553,4.4473,76700.0],["2008-03-24",4.6802,4.6802,4.528,4.6086,121000.0],["2008-03-25",4.6086,4.7071,4.5683,4.5683,50300.0],["2008-03-26",4.6041,4.6892,4.5907,4.6623,58400.0],["2008-03-27",4.6578,4.6578,4.5145,4.6041,195200.0],["2008-03-28",4.6131,4.6131,4.5369,4.5772,26600.0],["2008-03-31",4.5772,4.5996,4.4966,4.5235,35100.0],["2008-04-01",4.5727,4.6578,4.4876,4.631,96500.0],["2008-04-02",4.5951,4.6534,4.5235,4.5638,37800.0],["2008-04-03",4.5324,4.7071,4.5324,4.6937,38600.0],["2008-04-04",4.6265,4.6802,4.5862,4.622,15700.0],["2008-04-07",4.6086,4.7071,4.5683,4.6444,52600.0],["2008-04-08",4.6175,4.7071,4.6131,4.7071,20800.0],["2008-04-09",4.725,4.725,4.5951,4.6399,41100.0],["2008-04-10",4.6399,4.828,4.6399,4.7967,29300.0],["2008-04-11",4.7967,4.8997,4.7295,4.7967,116400.0],["2008-04-14",4.8773,4.9937,4.8773,4.9221,86600.0],["2008-04-15",4.9266,5.146,4.9266,4.9893,54500.0],["2008-04-16",5.0833,5.3117,5.0833,5.2714,59100.0],["2008-04-17",5.2445,5.2759,5.0072,5.043,67300.0],["2008-04-18",5.0878,5.3296,5.0878,5.2849,30800.0],["2008-04-21",5.2893,5.2893,5.1505,5.2177,13800.0],["2008-04-22",5.1729,5.1953,5.1505,5.1729,17300.0],["2008-04-23",5.2087,5.3296,5.1908,5.2445,18000.0],["2008-04-24",5.2132,5.2759,5.1729,5.2759,23200.0],["2008-04-25",5.3073,5.3073,5.1774,5.1953,31900.0],["2008-04-28",5.0968,5.0968,4.9445,5.0027,39000.0],["2008-04-29",4.9713,5.0161,4.8594,4.9042,62300.0],["2008-04-30",4.8818,4.9221,4.7832,4.7832,31200.0],["2008-05-01",4.828,4.9445,4.828,4.9266,25500.0],["2008-05-02",4.9266,4.94,4.7922,4.9221,42900.0],["2008-05-05",4.9982,5.0475,4.9579,4.9893,35200.0],["2008-05-06",4.9893,5.0385,4.9803,5.0027,28700.0],["2008-05-07",5.0564,5.1684,4.9937,5.1505,46300.0],["2008-05-08",5.1505,5.1684,4.8818,5.0385,78700.0],["2008-05-09",4.9848,5.0027,4.949,4.9893,24100.0],["2008-05-12",5.1371,5.1729,5.0699,5.1147,79900.0],["2008-05-13",5.1505,5.3296,5.1505,5.2849,70800.0],["2008-05-14",5.4192,5.5536,5.3923,5.4416,100600.0],["2008-05-15",5.5939,5.6342,5.4103,5.6208,145300.0],["2008-05-16",5.5804,5.5894,5.4192,5.455,53300.0],["2008-05-19",5.5357,5.6252,5.4461,5.5177,79400.0],["2008-05-20",5.5491,5.6969,5.4237,5.679,97400.0],["2008-05-21",5.6476,5.7865,5.6476,5.7103,51300.0],["2008-05-22",5.782,5.885,5.7686,5.8223,96100.0],["2008-05-23",5.8313,5.8895,5.8223,5.8716,92700.0],["2008-05-27",5.8895,6.1851,5.7193,6.0328,136500.0],["2008-05-28",5.9477,5.9791,5.7596,5.8044,86300.0],["2008-05-29",5.9119,6.1,5.885,6.1,88200.0],["2008-05-30",6.1134,6.1179,5.9432,5.9656,70500.0],["2008-06-02",5.9387,5.9611,5.6028,5.7238,156500.0],["2008-06-03",5.7551,5.9119,5.6611,5.8133,61800.0],["2008-06-04",5.7641,5.7909,5.6566,5.7327,46100.0],["2008-06-05",5.6835,5.997,5.6028,5.9298,52700.0],["2008-06-06",5.8716,5.8716,5.7551,5.7999,25800.0],["2008-06-09",5.7999,5.7999,5.6028,5.6655,86100.0],["2008-06-10",5.6387,5.8447,5.6028,5.7686,67900.0],["2008-06-11",5.7148,5.894,5.7014,5.7641,62800.0],["2008-06-12",5.8089,5.8984,5.7327,5.7865,58300.0],["2008-06-13",5.8178,5.8223,5.7775,5.8133,18100.0],["2008-06-16",5.8133,5.8223,5.7641,5.773,24600.0],["2008-06-17",5.8178,5.997,5.8044,5.876,43200.0],["2008-06-18",5.8671,5.885,5.8223,5.8223,52900.0],["2008-06-19",5.8357,5.8895,5.8313,5.8536,19600.0],["2008-06-20",5.8133,5.8671,5.8133,5.8536,47800.0],["2008-06-23",5.7372,5.8044,5.5984,5.6835,109900.0],["2008-06-24",5.6252,5.6297,5.3341,5.361,141900.0],["2008-06-25",5.4416,5.5984,5.3834,5.464,56200.0],["2008-06-26",5.3923,5.464,5.37,5.3968,38000.0],["2008-06-27",5.4058,5.576,5.3789,5.4416,16400.0],["2008-06-30",5.3162,5.4058,5.2983,5.3744,90400.0],["2008-07-01",5.3565,5.4461,5.3296,5.4192,17700.0],["2008-07-02",5.4371,5.4371,5.2669,5.2669,36900.0],["2008-07-03",5.2849,5.2938,5.1415,5.2042,63900.0],["2008-07-07",4.9937,5.0878,4.94,5.0654,84600.0],["2008-07-08",5.052,5.1998,5.0206,5.1998,33100.0],["2008-07-09",5.1505,5.1729,4.9176,5.0475,21200.0],["2008-07-10",5.0475,5.1147,4.9713,5.1147,9500.0],["2008-07-11",5.0385,5.0385,4.8907,4.9713,17900.0],["2008-07-14",4.9893,5.0833,4.9713,5.0475,12100.0],["2008-07-15",4.949,5.0609,4.9445,5.0251,14000.0],["2008-07-16",4.9713,5.052,4.9266,5.052,70800.0],["2008-07-17",5.0609,5.1012,5.0385,5.0788,12400.0],["2008-07-18",5.0878,5.1415,5.0161,5.0744,15900.0],["2008-07-21",5.146,5.2087,5.052,5.1191,22800.0],["2008-07-22",5.1191,5.2804,5.1057,5.2087,16100.0],["2008-07-23",5.3834,5.473,5.2849,5.3834,39600.0],["2008-07-24",5.4147,5.4147,5.2714,5.2938,8100.0],["2008-07-25",5.4461,5.4461,5.2669,5.4013,27200.0],["2008-07-28",5.2893,5.3296,5.2177,5.2669,33800.0],["2008-07-29",5.3296,5.4237,5.2983,5.3834,19800.0],["2008-07-30",5.3117,5.4192,5.2087,5.2625,17200.0],["2008-07-31",5.2401,5.3162,5.1908,5.1908,17300.0],["2008-08-01",5.1953,5.2535,5.1818,5.1818,2600.0],["2008-08-04",5.1505,5.1639,5.043,5.1639,12100.0],["2008-08-05",5.1371,5.1863,5.0475,5.0968,27600.0],["2008-08-06",5.0385,5.2849,5.0385,5.2445,14300.0],["2008-08-07",5.249,5.2714,5.1415,5.1415,12600.0],["2008-08-08",5.0968,5.2132,5.034,5.1998,11500.0],["2008-08-11",5.1147,5.3834,5.1102,5.3028,29200.0],["2008-08-12",5.352,5.3565,5.2401,5.3252,36900.0],["2008-08-13",5.1774,5.361,5.1595,5.3386,21300.0],["2008-08-14",5.3789,5.5312,5.2042,5.4327,30900.0],["2008-08-15",5.3789,5.455,5.3789,5.4192,28600.0],["2008-08-18",5.4819,5.6028,5.4013,5.4371,28900.0],["2008-08-19",5.3834,5.4416,5.3296,5.3789,25300.0],["2008-08-20",5.4147,5.4416,5.352,5.3968,19100.0],["2008-08-21",5.3834,5.4013,5.155,5.3207,65100.0],["2008-08-22",5.4013,5.4819,5.3744,5.455,14800.0],["2008-08-25",5.464,5.4685,5.2804,5.3296,27900.0],["2008-08-26",5.2938,5.2938,5.2311,5.2714,12400.0],["2008-08-27",5.2356,5.352,5.1639,5.3207,28200.0],["2008-08-28",5.3207,5.3789,5.2356,5.37,17800.0],["2008-08-29",5.3789,5.3789,5.249,5.3252,13000.0],["2008-09-02",5.2983,5.3431,5.249,5.3117,56700.0],["2008-09-03",5.2849,5.3744,5.2804,5.3341,25000.0],["2008-09-04",5.3386,5.4506,5.3072,5.3834,40600.0],["2008-09-05",5.352,5.352,5.2625,5.3162,46800.0],["2008-09-08",5.3476,5.3879,5.3072,5.3341,64100.0],["2008-09-09",5.3655,5.3923,5.2804,5.3072,58900.0],["2008-09-10",5.4371,5.4371,5.3431,5.3744,60900.0],["2008-09-11",5.2625,5.2938,5.1191,5.2759,43800.0],["2008-09-12",5.2849,5.3207,5.2401,5.2714,27000.0],["2008-09-15",5.052,5.1102,4.931,4.931,44800.0],["2008-09-16",4.837,4.949,4.7564,4.8549,59300.0],["2008-09-17",4.8683,4.8683,4.6489,4.7026,27400.0],["2008-09-18",4.622,4.8459,4.5772,4.8459,68800.0],["2008-09-19",4.9221,5.1505,4.9086,4.9669,10500.0],["2008-09-22",5.1998,5.2849,4.5504,4.94,25900.0],["2008-09-23",4.9893,5.052,4.8146,4.9803,33200.0],["2008-09-24",5.0744,5.0744,4.8504,4.9803,14500.0],["2008-09-25",5.0072,5.1102,4.8639,4.9579,14800.0],["2008-09-26",4.8012,4.9221,4.7922,4.9042,26300.0],["2008-09-29",4.8146,4.9176,4.725,4.7608,15100.0],["2008-09-30",4.8056,4.8952,4.7116,4.8325,33700.0],["2008-10-01",4.8863,4.8863,4.7609,4.7698,11500.0],["2008-10-02",4.8012,4.8012,4.7026,4.7295,23400.0],["2008-10-03",4.7608,4.7653,4.5504,4.5504,27700.0],["2008-10-06",4.4608,4.4787,3.7576,4.1114,49300.0],["2008-10-07",4.2772,4.2772,4.0711,4.1383,87200.0],["2008-10-08",4.0756,4.0756,3.8606,3.9189,24400.0],["2008-10-09",3.9457,3.995,3.7173,3.789,45700.0],["2008-10-10",3.471,3.5964,3.3769,3.5426,59600.0],["2008-10-13",3.583,3.9009,3.583,3.9009,23200.0],["2008-10-14",3.8293,3.9995,3.7711,3.8158,36200.0],["2008-10-15",3.8741,3.9412,3.7218,3.7218,18800.0],["2008-10-16",3.6994,3.9726,3.6949,3.9726,32100.0],["2008-10-17",3.9099,3.9547,3.8472,3.9054,45300.0],["2008-10-20",4.0398,4.5504,4.0398,4.4026,62700.0],["2008-10-21",4.4429,4.622,4.3175,4.3219,96500.0],["2008-10-22",4.2548,4.4249,4.1204,4.1831,48800.0],["2008-10-23",4.0756,4.0801,3.8562,3.9233,33600.0],["2008-10-24",3.8517,3.9816,3.8517,3.9816,21700.0],["2008-10-27",3.8024,3.9099,3.7621,3.8203,57600.0],["2008-10-28",3.7352,3.7576,3.2784,3.5292,51900.0],["2008-10-29",3.4352,3.4352,3.1351,3.2157,41600.0],["2008-10-30",3.1351,3.3008,3.0231,3.2739,50300.0],["2008-10-31",3.256,3.3725,3.2515,3.3501,44800.0],["2008-11-03",3.2202,3.4262,3.1709,3.3725,65600.0],["2008-11-04",3.3904,3.583,3.3859,3.4486,48700.0],["2008-11-05",3.4038,3.4128,3.2829,3.2963,34300.0],["2008-11-06",3.2471,3.3411,3.2247,3.2918,67900.0],["2008-11-07",3.2471,3.3321,3.2247,3.2515,20100.0],["2008-11-10",3.3411,3.4172,3.3098,3.3366,51800.0],["2008-11-11",3.2471,3.2874,3.2112,3.2157,33200.0],["2008-11-12",3.144,3.2247,3.0455,3.1575,74700.0],["2008-11-13",3.0903,3.2605,3.0679,3.2381,95200.0],["2008-11-14",3.265,3.2784,3.1351,3.1351,39700.0],["2008-11-17",3.0186,3.0186,2.8037,2.938,130100.0],["2008-11-18",2.938,3.0545,2.9246,2.9559,48900.0],["2008-11-19",2.9783,3.041,2.8888,2.9111,38200.0],["2008-11-20",2.8977,2.9022,2.6872,2.7813,68800.0],["2008-11-21",2.835,2.8619,2.6962,2.7768,42300.0],["2008-11-24",2.6962,3.3501,2.6738,3.1978,105400.0],["2008-11-25",3.153,3.1664,2.9962,3.0993,65100.0],["2008-11-26",3.041,3.3501,3.0007,3.2426,80600.0],["2008-11-28",3.3098,3.6725,3.3008,3.565,55600.0],["2008-12-01",3.4576,3.4576,3.2471,3.2829,67300.0],["2008-12-02",3.3545,3.5113,3.3008,3.4352,43500.0],["2008-12-03",3.4038,3.6412,3.3232,3.5426,37200.0],["2008-12-04",3.5203,3.6188,3.4889,3.5113,40300.0],["2008-12-05",3.5068,3.5382,3.3545,3.5068,43600.0],["2008-12-08",3.583,3.6277,3.5068,3.5382,74600.0],["2008-12-09",3.5382,3.6188,3.4575,3.4844,49600.0],["2008-12-10",3.5426,3.583,3.5023,3.574,21200.0],["2008-12-11",3.583,3.6053,3.5068,3.5113,29200.0],["2008-12-12",3.471,3.7576,3.2694,3.6277,105900.0],["2008-12-15",3.6501,3.7397,3.5561,3.7397,53500.0],["2008-12-16",3.78,4.004,3.7039,3.9995,63800.0],["2008-12-17",3.9189,3.9412,3.8114,3.9144,60600.0],["2008-12-18",3.8248,3.9009,3.7128,3.8562,44100.0],["2008-12-19",3.8472,3.8965,3.7666,3.7666,36900.0],["2008-12-22",3.6546,3.7039,3.5426,3.583,63200.0],["2008-12-23",3.565,3.6188,3.5382,3.5606,53000.0],["2008-12-24",3.5337,3.5337,3.3814,3.4352,115600.0],["2008-12-26",3.4486,3.5113,3.4217,3.4844,14800.0],["2008-12-29",3.4262,3.4441,3.2874,3.3232,77300.0],["2008-12-30",3.359,3.4441,3.3008,3.3993,48400.0],["2008-12-31",3.3635,3.3725,3.2023,3.2739,79500.0],["2009-01-02",3.471,3.9009,3.471,3.7845,52100.0],["2009-01-05",3.7352,3.7487,3.5382,3.574,36000.0],["2009-01-06",3.6098,3.7576,3.583,3.6994,20200.0],["2009-01-07",3.6591,3.6591,3.583,3.6277,28000.0],["2009-01-08",3.668,3.8024,3.6098,3.7621,24500.0],["2009-01-09",3.7979,3.7979,3.6725,3.6949,24700.0],["2009-01-12",3.7218,3.7845,3.6367,3.6994,26600.0],["2009-01-13",3.6636,3.7173,3.6277,3.668,8000.0],["2009-01-14",3.6367,3.6994,3.6098,3.6098,21300.0],["2009-01-15",3.6143,3.6322,3.5292,3.5426,24900.0],["2009-01-16",3.6233,3.6412,3.4979,3.5695,62600.0],["2009-01-20",3.6501,3.6725,3.5516,3.5516,67700.0],["2009-01-21",3.5964,3.8069,3.5964,3.7935,30200.0],["2009-01-22",3.6367,3.7173,3.6367,3.6904,23200.0],["2009-01-23",3.6725,3.7173,3.5964,3.7084,32200.0],["2009-01-26",3.7084,4.0039,3.6636,3.8741,60000.0],["2009-01-27",3.8293,3.9233,3.7621,3.8114,75300.0],["2009-01-28",3.8427,3.9189,3.8248,3.8293,46500.0],["2009-01-29",3.8517,3.9816,3.8382,3.883,45000.0],["2009-01-30",3.986,3.986,3.8114,3.8606,29900.0],["2009-02-02",3.8338,3.8606,3.7039,3.8293,36700.0],["2009-02-03",3.789,3.883,3.6457,3.8338,89000.0],["2009-02-04",3.8965,3.9816,3.8248,3.8248,33700.0],["2009-02-05",3.8338,3.9144,3.78,3.8069,24400.0],["2009-02-06",3.8517,3.8965,3.8382,3.8562,18100.0],["2009-02-09",3.8382,3.8382,3.7084,3.8338,35600.0],["2009-02-10",3.8293,3.8472,3.7128,3.7128,13000.0],["2009-02-11",3.7397,3.7397,3.583,3.6501,20200.0],["2009-02-12",3.6457,3.6815,3.6143,3.668,19400.0],["2009-02-13",3.6949,3.8069,3.6546,3.6591,13500.0],["2009-02-17",3.6591,3.7128,3.583,3.6009,25000.0],["2009-02-18",3.5919,3.6277,3.5382,3.5606,20700.0],["2009-02-19",3.5382,3.6233,3.4799,3.4799,23600.0],["2009-02-20",3.4486,3.4486,3.2112,3.3232,104800.0],["2009-02-23",3.2426,3.2426,2.7768,2.8843,240200.0],["2009-02-24",2.7992,2.8798,2.5976,2.8753,80400.0],["2009-02-25",2.938,2.938,2.8037,2.8305,41700.0],["2009-02-26",2.9291,2.9335,2.8305,2.8529,48700.0],["2009-02-27",2.9291,2.9291,2.8395,2.9067,25200.0],["2009-03-02",2.8664,2.8977,2.6559,2.6872,59500.0],["2009-03-03",2.6335,2.7454,2.629,2.7365,36900.0],["2009-03-04",2.732,2.8843,2.732,2.844,22000.0],["2009-03-05",2.7768,2.7768,2.5797,2.7365,13000.0],["2009-03-06",2.6648,2.732,2.6424,2.6962,41900.0],["2009-03-09",2.7275,2.7275,2.62,2.7007,42600.0],["2009-03-10",2.7007,2.8753,2.7007,2.7454,36100.0],["2009-03-11",2.8171,2.835,2.7365,2.7678,16400.0],["2009-03-12",2.7813,2.8843,2.7723,2.8664,19000.0],["2009-03-13",2.9111,2.9559,2.8305,2.9156,18200.0],["2009-03-16",3.0455,3.0858,2.9156,2.9559,28100.0],["2009-03-17",2.9962,3.0903,2.9649,3.0903,17300.0],["2009-03-18",3.1082,3.1575,3.0142,3.1127,19800.0],["2009-03-19",3.1575,3.2784,3.144,3.2381,30700.0],["2009-03-20",3.3298,3.3665,3.1647,3.1831,19900.0],["2009-03-23",3.2748,3.4904,3.2748,3.4858,54000.0],["2009-03-24",3.4858,3.5316,3.4537,3.4537,16800.0],["2009-03-25",3.5775,3.7289,3.5179,3.6142,27600.0],["2009-03-26",3.738,3.9307,3.7289,3.9307,33100.0],["2009-03-27",3.894,3.894,3.7747,3.7931,16400.0],["2009-03-30",3.6738,3.6738,3.394,3.4674,50100.0],["2009-03-31",3.5225,3.5316,3.4353,3.4812,26500.0],["2009-04-01",3.4399,3.5546,3.4399,3.5408,19500.0],["2009-04-02",3.7518,3.8435,3.6555,3.7839,30900.0],["2009-04-03",3.738,3.738,3.6371,3.7197,21400.0],["2009-04-06",3.6325,3.6509,3.55,3.6142,15800.0],["2009-04-07",3.5913,3.5913,3.3849,3.4032,18800.0],["2009-04-08",3.5683,3.5683,3.339,3.3482,12800.0],["2009-04-09",3.3665,3.5454,3.3665,3.4904,15600.0],["2009-04-13",3.417,3.4949,3.3482,3.3757,17700.0],["2009-04-14",3.3023,3.3757,3.3023,3.3207,19500.0],["2009-04-15",3.3252,3.4124,3.3207,3.4078,18300.0],["2009-04-16",3.3803,3.4674,3.3436,3.4537,7300.0],["2009-04-17",3.4995,3.4995,3.2656,3.3986,24000.0],["2009-04-20",3.1601,3.1601,2.9812,3.0592,39800.0],["2009-04-21",3.0684,3.1555,3.0363,3.1418,26600.0],["2009-04-22",3.1188,3.1601,3.0959,3.1188,33300.0],["2009-04-23",3.2106,3.2106,3.1188,3.1234,8600.0],["2009-04-24",3.1601,3.206,3.1326,3.2014,15400.0],["2009-04-27",3.417,3.4399,3.3482,3.4261,32800.0],["2009-04-28",3.4032,3.5408,3.4032,3.4399,6200.0],["2009-04-29",3.4078,3.6234,3.4078,3.5362,25500.0],["2009-04-30",3.5821,3.6188,3.5546,3.5958,9700.0],["2009-05-01",3.6004,3.6555,3.5316,3.6371,14700.0],["2009-05-04",3.5958,3.628,3.5454,3.6234,12900.0],["2009-05-05",3.4858,3.5775,3.4399,3.5408,16800.0],["2009-05-06",3.5546,3.5637,3.5087,3.5408,18400.0],["2009-05-07",3.5729,3.5821,3.4399,3.4445,14600.0],["2009-05-08",3.4858,3.5683,3.4858,3.5316,17600.0],["2009-05-11",3.5316,3.5913,3.4904,3.5316,17600.0],["2009-05-12",3.5546,3.5546,3.394,3.4949,12400.0],["2009-05-13",3.3849,3.4537,3.3849,3.4353,6400.0],["2009-05-14",3.4491,3.4812,3.394,3.4261,9500.0],["2009-05-15",3.4582,3.4582,3.4261,3.4399,2700.0],["2009-05-18",3.6967,3.7472,3.4078,3.5546,65900.0],["2009-05-19",3.6692,3.9949,3.6371,3.8481,74400.0],["2009-05-20",3.9857,4.0591,3.9169,4.0407,44300.0],["2009-05-21",3.9444,3.9444,3.894,3.8986,9900.0],["2009-05-22",4.0407,4.0407,3.9444,4.027,19000.0],["2009-05-26",3.9903,4.082,3.9903,4.0499,13700.0],["2009-05-27",4.082,4.082,3.8986,3.9031,22300.0],["2009-05-28",3.9949,3.9949,3.894,3.9857,12300.0],["2009-05-29",3.9949,4.0728,3.9949,4.0728,15700.0],["2009-06-01",4.0958,4.1508,4.082,4.1279,33600.0],["2009-06-02",4.1187,4.16,4.0866,4.1095,10300.0],["2009-06-03",4.0591,4.1279,4.0453,4.0866,7400.0],["2009-06-04",4.1416,4.1416,4.0545,4.082,16500.0],["2009-06-05",4.0866,4.1004,4.0591,4.0637,4800.0],["2009-06-08",4.0132,4.082,4.0132,4.0591,10100.0],["2009-06-09",4.0728,4.1508,4.0728,4.1279,14900.0],["2009-06-10",4.2013,4.2013,4.1508,4.1692,22900.0],["2009-06-11",4.1967,4.215,4.1279,4.1737,10800.0],["2009-06-12",4.1279,4.2747,4.1279,4.238,14300.0],["2009-06-15",4.0362,4.0453,3.8527,3.8986,34500.0],["2009-06-16",3.9215,3.9857,3.7472,3.8206,22800.0],["2009-06-17",3.738,3.7931,3.6784,3.7655,12800.0],["2009-06-18",3.738,3.9398,3.6922,3.7839,12400.0],["2009-06-19",3.8802,3.9123,3.7105,3.7426,5700.0],["2009-06-22",3.8573,3.9215,3.7701,3.8527,30600.0],["2009-06-23",3.8756,3.9444,3.8343,3.9123,8500.0],["2009-06-24",3.9031,3.9261,3.7839,3.9215,5600.0],["2009-06-25",3.9031,4.1049,3.9031,4.1049,2900.0],["2009-06-26",4.0591,4.0591,3.8343,3.8986,8800.0],["2009-06-29",3.9582,4.0499,3.9215,3.9352,12900.0],["2009-06-30",3.8435,3.8848,3.7013,3.7839,43000.0],["2009-07-01",3.949,4.0224,3.9398,4.0086,15500.0],["2009-07-02",3.9719,4.004,3.9169,3.9398,5100.0],["2009-07-06",3.8068,3.8619,3.7151,3.7655,15300.0],["2009-07-07",3.8573,3.8619,3.7977,3.8252,9100.0],["2009-07-08",3.8068,3.8114,3.738,3.7885,10400.0],["2009-07-09",3.8022,3.9077,3.738,3.761,15200.0],["2009-07-10",3.7839,3.7885,3.7701,3.7885,3500.0],["2009-07-13",3.7931,3.8389,3.7931,3.8389,10800.0],["2009-07-14",3.8573,3.8619,3.7977,3.8389,7600.0],["2009-07-15",3.9031,4.1049,3.9031,3.9903,20400.0],["2009-07-16",4.027,4.082,3.9765,4.082,11700.0],["2009-07-17",4.0591,4.0728,4.0132,4.0362,11500.0],["2009-07-20",4.1233,4.1279,4.0637,4.1141,11900.0],["2009-07-21",4.1004,4.1737,4.0591,4.0728,13100.0],["2009-07-22",4.082,4.215,4.0683,4.1279,19300.0],["2009-07-23",4.2288,4.2792,4.1646,4.2471,24600.0],["2009-07-24",4.1554,4.3985,4.1325,4.3251,15400.0],["2009-07-27",4.5544,4.5774,4.4856,4.5774,110100.0],["2009-07-28",4.5636,4.5728,4.4948,4.5728,17900.0],["2009-07-29",4.6049,4.6049,4.4994,4.5131,8100.0],["2009-07-30",4.5315,4.5636,4.4673,4.4719,16500.0],["2009-07-31",4.4719,4.5177,4.4719,4.4948,10500.0],["2009-08-03",4.5819,4.6966,4.4719,4.504,14500.0],["2009-08-04",4.4031,4.4031,4.2655,4.3068,23600.0],["2009-08-05",4.3068,4.3985,4.1737,4.3893,18100.0],["2009-08-06",4.4031,4.481,4.3297,4.3847,6900.0],["2009-08-07",4.3847,4.4673,4.3847,4.4581,12400.0],["2009-08-10",4.4489,4.4581,4.3572,4.4489,19700.0],["2009-08-11",4.371,4.371,4.2976,4.3022,13700.0],["2009-08-12",4.1921,4.215,4.0132,4.1554,58800.0],["2009-08-13",4.2655,4.2655,4.1875,4.2104,12200.0],["2009-08-14",4.1279,4.1967,4.1279,4.1921,17700.0],["2009-08-17",4.1279,4.2609,4.1279,4.2196,19400.0],["2009-08-18",4.2196,4.2655,4.215,4.2655,23500.0],["2009-08-19",4.2334,4.3572,4.2334,4.3572,5000.0],["2009-08-20",4.3297,4.3572,4.293,4.3297,6900.0],["2009-08-21",4.3526,4.426,4.3297,4.4168,22900.0],["2009-08-24",4.3847,4.4168,4.3113,4.3251,19500.0],["2009-08-25",4.3297,4.4077,4.3205,4.3939,18300.0],["2009-08-26",4.3985,4.481,4.3572,4.4306,15800.0],["2009-08-27",4.4077,4.4352,4.3801,4.3801,4500.0],["2009-08-28",4.3572,4.3985,4.3159,4.3664,17600.0],["2009-08-31",4.2792,4.3113,4.1279,4.3113,17800.0],["2009-09-01",4.293,4.3297,4.2242,4.2288,13800.0],["2009-09-02",4.2196,4.3113,4.1783,4.2425,5000.0],["2009-09-03",4.2425,4.2563,4.1875,4.215,2800.0],["2009-09-04",4.2655,4.3022,4.2655,4.3022,4000.0],["2009-09-08",4.2655,4.4306,4.2655,4.348,19400.0],["2009-09-09",4.3068,4.3389,4.2701,4.3113,6300.0],["2009-09-10",4.2701,4.3251,4.2701,4.2884,9600.0],["2009-09-11",4.3113,4.3343,4.2838,4.2976,2900.0],["2009-09-14",4.2104,4.2655,4.2104,4.238,28700.0],["2009-09-15",4.2242,4.2655,4.2013,4.2563,7700.0],["2009-09-16",4.3113,4.3434,4.2747,4.3434,21900.0],["2009-09-17",4.3572,4.3801,4.293,4.3113,4300.0],["2009-09-18",4.3664,4.4031,4.2747,4.3939,30500.0],["2009-09-21",4.4122,4.426,4.3068,4.3985,8500.0],["2009-09-22",4.4673,4.4948,4.3801,4.4627,9800.0],["2009-09-23",4.5223,4.6645,4.5223,4.5269,62800.0],["2009-09-24",4.5269,4.6783,4.5131,4.6783,43900.0],["2009-09-25",4.6049,4.6049,4.4214,4.5498,25200.0],["2009-09-28",4.5177,4.6416,4.4398,4.6095,15900.0],["2009-09-29",4.7929,4.8342,4.7471,4.8113,60700.0],["2009-09-30",4.8159,4.8159,4.6783,4.7333,63700.0],["2009-10-01",4.6966,4.7746,4.6416,4.6737,9200.0],["2009-10-02",4.6645,4.6783,4.637,4.637,11700.0],["2009-10-05",4.77,4.8159,4.7287,4.8113,10800.0],["2009-10-06",4.8113,4.9122,4.8113,4.8801,7900.0],["2009-10-07",4.9214,4.9214,4.8663,4.8755,4400.0],["2009-10-08",4.8434,4.9214,4.7929,4.9214,16600.0],["2009-10-09",4.8296,4.9305,4.8296,4.9305,7500.0],["2009-10-12",5.3433,5.4993,5.2608,5.4993,70100.0],["2009-10-13",5.4901,5.5635,5.3479,5.38,17900.0],["2009-10-14",5.6414,5.7194,5.6002,5.7194,21300.0],["2009-10-15",5.6185,5.6277,5.5038,5.5314,16600.0],["2009-10-16",5.5451,5.669,5.5084,5.5084,12000.0],["2009-10-19",5.669,5.6781,5.5864,5.669,22500.0],["2009-10-20",5.7836,5.8478,5.6598,5.779,44800.0],["2009-10-21",5.7699,5.779,5.6965,5.7011,15200.0],["2009-10-22",5.7882,5.8249,5.7102,5.8249,15900.0],["2009-10-23",5.8249,5.8387,5.7332,5.7423,6300.0],["2009-10-26",5.8066,5.8066,5.5726,5.7332,22100.0],["2009-10-27",5.7286,5.7286,5.5038,5.5359,23400.0],["2009-10-28",5.6002,5.6781,5.5359,5.591,16200.0],["2009-10-29",5.6369,5.7286,5.5543,5.6414,11600.0],["2009-10-30",5.6323,5.7057,5.6185,5.669,20900.0],["2009-11-02",5.6827,5.6827,5.5956,5.6644,42300.0],["2009-11-03",5.513,5.6185,5.5084,5.6139,66500.0],["2009-11-04",5.7102,5.7332,5.6414,5.7102,13800.0],["2009-11-05",5.7286,5.9625,5.6598,5.9625,48200.0],["2009-11-06",5.9029,5.9029,5.7607,5.779,7100.0],["2009-11-09",5.9625,6.0221,5.8524,6.0221,25000.0],["2009-11-10",6.0038,6.0038,5.8524,5.8754,7700.0],["2009-11-11",5.9166,5.9166,5.7607,5.8203,12400.0],["2009-11-12",5.7423,5.7423,5.5038,5.6644,12200.0],["2009-11-13",5.6781,5.802,5.6735,5.802,7500.0],["2009-11-16",5.802,5.8937,5.3204,5.779,26000.0],["2009-11-17",5.8937,6.1184,5.857,6.0496,26700.0],["2009-11-18",5.9258,5.9396,5.7882,5.8937,18900.0],["2009-11-19",5.9533,5.9533,5.8616,5.9029,18600.0],["2009-11-20",5.7699,5.8937,5.7699,5.8662,6300.0],["2009-11-23",6.0359,6.1276,6.0038,6.1276,11700.0],["2009-11-24",6.0359,6.0542,5.9671,6.0405,12200.0],["2009-11-25",6.1047,6.1735,6.0772,6.0909,14900.0],["2009-11-27",6.0038,6.0038,5.9166,5.9625,8000.0],["2009-11-30",5.9533,5.9579,5.9075,5.9258,5900.0],["2009-12-01",5.9441,6.0542,5.9441,6.0542,4900.0],["2009-12-02",6.0496,6.1918,6.0496,6.0909,5000.0],["2009-12-03",6.0863,6.0863,5.9717,6.0451,5900.0],["2009-12-04",5.9946,6.0359,5.9304,5.9304,11300.0],["2009-12-07",5.9579,5.9671,5.9304,5.9487,2500.0],["2009-12-08",5.9029,5.9029,5.8111,5.8249,12800.0],["2009-12-09",5.9579,6.0038,5.8983,5.9717,13400.0],["2009-12-10",5.9671,6.256,5.912,6.2377,27100.0],["2009-12-11",6.2744,6.2744,6.1643,6.2239,15100.0],["2009-12-14",6.1047,6.2239,6.1047,6.1643,32600.0],["2009-12-15",6.0863,6.123,6.0451,6.0496,22300.0],["2009-12-16",6.0405,6.0772,5.9992,6.0038,16000.0],["2009-12-17",5.9854,6.0496,5.9717,6.0496,22300.0],["2009-12-18",6.0313,6.0542,5.9717,5.99,9200.0],["2009-12-21",5.9854,6.0359,5.9625,5.9625,10400.0],["2009-12-22",5.9625,6.123,5.9625,6.123,16800.0],["2009-12-23",6.1001,6.1184,5.9166,5.9441,15700.0],["2009-12-24",6.0038,6.0772,6.0038,6.0726,2900.0],["2009-12-28",6.068,6.068,5.9671,5.9854,3700.0],["2009-12-29",6.0726,6.0726,6.0084,6.0313,11600.0],["2009-12-30",5.9992,6.0038,5.9166,5.9166,14200.0],["2009-12-31",5.99,5.99,5.8662,5.8799,15400.0],["2010-01-04",5.912,6.0359,5.857,6.0359,10800.0],["2010-01-05",6.0542,6.1872,6.0542,6.1872,15100.0],["2010-01-06",6.1551,6.3019,6.1551,6.1689,24300.0],["2010-01-07",6.2102,6.2973,6.1505,6.2652,9700.0],["2010-01-08",6.1918,6.2377,6.1918,6.2148,4200.0],["2010-01-11",6.4211,6.5771,6.4166,6.5771,37400.0],["2010-01-12",6.5083,6.5542,6.467,6.5312,12600.0],["2010-01-13",6.4303,6.4624,6.3386,6.4578,23200.0],["2010-01-14",6.3982,6.4854,6.389,6.4854,7700.0],["2010-01-15",6.3569,6.3569,6.1918,6.3294,24800.0],["2010-01-19",6.5129,6.7147,6.5129,6.7147,30400.0],["2010-01-20",6.7101,6.7239,6.5587,6.5909,20500.0],["2010-01-21",6.6642,6.7101,6.6092,6.6275,10800.0],["2010-01-22",6.6688,6.7009,6.545,6.5587,12200.0],["2010-01-25",6.4991,6.5129,6.3386,6.3615,21400.0],["2010-01-26",6.2973,6.3615,6.2652,6.3065,15400.0],["2010-01-27",6.2102,6.2102,6.1001,6.1735,24700.0],["2010-01-28",6.1551,6.1551,5.9579,5.9579,21600.0],["2010-01-29",5.9763,6.0359,5.8662,5.9166,17700.0],["2010-02-01",5.9625,6.0863,5.9625,6.0863,15700.0],["2010-02-02",6.201,6.2331,6.1689,6.2239,6300.0],["2010-02-03",6.334,6.4166,6.3202,6.4166,10000.0],["2010-02-04",6.3524,6.3524,6.1139,6.1139,17500.0],["2010-02-05",6.0955,6.1643,6.0955,6.1643,6400.0],["2010-02-08",6.2652,6.2698,6.146,6.1505,2800.0],["2010-02-09",6.2193,6.3248,6.1872,6.2193,6400.0],["2010-02-10",6.2423,6.2423,6.0955,6.201,3200.0],["2010-02-11",6.1735,6.201,6.1643,6.1872,5600.0],["2010-02-12",6.1918,6.3661,6.1918,6.3065,12500.0],["2010-02-16",6.5496,6.7193,6.5496,6.6,26000.0],["2010-02-17",6.8294,6.9899,6.7743,6.8385,88400.0],["2010-02-18",7.155,7.1733,7.0679,7.1045,66500.0],["2010-02-19",7.1137,7.1963,7.0082,7.1825,24600.0],["2010-02-22",7.2605,7.3797,7.2054,7.2284,88500.0],["2010-02-23",7.3064,7.3064,7.1275,7.1642,23600.0],["2010-02-24",7.1321,7.1963,7.1183,7.1963,25300.0],["2010-02-25",7.1,7.1091,6.9945,7.0908,23400.0],["2010-02-26",7.0908,7.155,7.0724,7.0724,19500.0],["2010-03-01",6.9715,7.1366,6.9394,6.9807,63100.0],["2010-03-02",7.0816,7.0816,6.9807,7.0587,25000.0],["2010-03-03",7.0449,7.1045,7.0403,7.1045,26900.0],["2010-03-04",7.0816,7.0816,7.0082,7.0633,21500.0],["2010-03-05",7.1229,7.1779,7.077,7.1321,14900.0],["2010-03-08",7.2467,7.2467,7.1137,7.2238,49900.0],["2010-03-09",7.2238,7.3201,7.155,7.2421,54400.0],["2010-03-10",7.3018,7.3568,7.3018,7.3385,42500.0],["2010-03-11",7.4531,7.4531,7.3385,7.3385,108000.0],["2010-03-12",7.4073,7.4439,7.3109,7.343,142900.0],["2010-03-15",7.4531,7.5953,7.3751,7.4806,109500.0],["2010-03-16",7.577,7.6182,7.1091,7.4302,191200.0],["2010-03-17",7.5127,7.6045,7.4531,7.5678,75800.0],["2010-03-18",7.5678,7.7925,7.5678,7.7467,127900.0],["2010-03-19",7.6812,7.7718,7.4396,7.6812,166600.0],["2010-03-22",7.4245,7.4245,6.9363,7.2534,114400.0],["2010-03-23",7.2383,7.4799,7.2383,7.4547,42800.0],["2010-03-24",7.4346,7.505,7.193,7.4849,55400.0],["2010-03-25",7.5453,7.5604,7.4446,7.5151,37700.0],["2010-03-26",7.5856,7.6963,7.5252,7.6762,53100.0],["2010-03-29",8.0537,8.1795,8.0034,8.0537,114200.0],["2010-03-30",8.1544,8.1544,8.0537,8.0789,50000.0],["2010-03-31",8.0537,8.0537,7.9329,8.0134,29000.0],["2010-04-01",7.9279,7.9782,7.8222,7.9077,29600.0],["2010-04-05",7.9077,8.0034,7.9077,8.0034,36000.0],["2010-04-06",8.1091,8.1795,8.0688,8.1493,137800.0],["2010-04-07",8.0688,8.1695,8.0537,8.0789,24500.0],["2010-04-08",8.0436,8.0537,7.8524,7.943,27700.0],["2010-04-09",7.9279,7.9581,7.8071,7.9128,22300.0],["2010-04-12",8.0134,8.0336,7.8775,7.953,62000.0],["2010-04-13",7.953,7.9883,7.8322,7.9279,29500.0],["2010-04-14",8.0537,8.104,7.8524,8.0839,34200.0],["2010-04-15",7.9128,8.0084,7.9027,7.9983,19300.0],["2010-04-16",7.9128,7.9128,7.802,7.8071,20100.0],["2010-04-19",7.8171,7.8222,7.6359,7.7014,24600.0],["2010-04-20",7.7064,7.7567,7.7064,7.7567,9300.0],["2010-04-21",7.7769,7.7769,7.6259,7.7517,20400.0],["2010-04-22",7.6007,7.6561,7.5554,7.6561,17500.0],["2010-04-23",7.646,7.8071,7.6309,7.7265,24700.0],["2010-04-26",7.8272,7.9279,7.8272,7.9027,18000.0],["2010-04-27",7.802,7.9329,7.6661,7.6812,16900.0],["2010-04-28",7.6762,7.6863,7.4195,7.5705,28500.0],["2010-04-29",7.5805,7.651,7.5654,7.651,17400.0],["2010-04-30",7.6057,7.651,7.5,7.505,16500.0],["2010-05-03",7.6611,7.7869,7.6259,7.6611,21700.0],["2010-05-04",7.5856,7.5856,7.4245,7.5503,14400.0],["2010-05-05",7.3993,7.4195,7.1628,7.3842,61500.0],["2010-05-06",7.3591,7.3893,6.7198,7.0369,56600.0],["2010-05-07",7.1024,7.1024,6.7248,6.9061,57500.0],["2010-05-10",7.3993,7.6057,7.3138,7.6057,43900.0],["2010-05-11",7.4144,7.5403,7.2735,7.4849,23400.0],["2010-05-12",7.4597,7.6108,7.3289,7.5604,21800.0],["2010-05-13",7.4547,7.5453,7.2987,7.4446,18700.0],["2010-05-14",7.4144,7.5151,7.2987,7.4698,47100.0],["2010-05-17",7.2584,7.4396,7.1275,7.2936,29800.0],["2010-05-18",7.3188,7.3188,7.0571,7.0671,17600.0],["2010-05-19",7.0118,7.0118,6.896,6.9564,25400.0],["2010-05-20",6.7701,6.8003,6.5436,6.6795,50300.0],["2010-05-21",6.4732,6.7953,6.4681,6.7903,47600.0],["2010-05-24",6.755,6.7701,6.5738,6.6695,24200.0],["2010-05-25",6.3926,6.6745,6.297,6.6695,57600.0],["2010-05-26",6.8406,6.9816,6.7148,6.7299,79600.0],["2010-05-27",7.0168,7.1829,6.8859,7.0973,36900.0],["2010-05-28",7.1225,7.1225,6.9514,7.0571,23500.0],["2010-06-01",7.354,7.5302,7.2886,7.3591,41700.0],["2010-06-02",7.6259,7.7265,7.5201,7.7265,52000.0],["2010-06-03",7.6611,7.7668,7.5503,7.5956,38900.0],["2010-06-04",7.5101,7.5705,7.4245,7.5151,16600.0],["2010-06-07",7.5352,7.5352,7.2987,7.3339,33100.0],["2010-06-08",7.2987,7.3742,7.0973,7.2433,35400.0],["2010-06-09",7.1728,7.2987,7.1527,7.2584,22100.0],["2010-06-10",7.3641,7.3792,7.2232,7.3389,15500.0],["2010-06-11",7.3087,7.5453,7.3087,7.4396,15700.0],["2010-06-14",7.6561,7.943,7.5504,7.6108,21500.0],["2010-06-15",7.641,7.9027,7.641,7.9027,15900.0],["2010-06-16",8.0386,8.0386,7.9228,7.9782,33500.0],["2010-06-17",8.0285,8.0285,7.9077,7.943,19200.0],["2010-06-18",7.948,8.0285,7.9178,7.9832,14500.0],["2010-06-21",8.0436,8.0436,7.802,7.8473,20500.0],["2010-06-22",8.1544,8.1795,8.0537,8.0738,85700.0],["2010-06-23",8.0889,8.0889,7.9782,7.9832,36900.0],["2010-06-24",8.0034,8.0587,7.953,7.9631,18600.0],["2010-06-25",7.9631,8.0638,7.9279,8.0134,12600.0],["2010-06-28",7.9782,8.1141,7.9581,8.104,13400.0],["2010-06-29",7.9782,8.0235,7.8624,7.9379,39500.0],["2010-06-30",7.9379,7.9379,7.5503,7.5906,62600.0],["2010-07-01",7.6712,7.6812,7.2534,7.3993,31800.0],["2010-07-02",7.3993,7.4698,7.3742,7.4648,8400.0],["2010-07-06",7.6712,7.7567,7.5403,7.5403,13000.0],["2010-07-07",7.5,7.5856,7.4346,7.5755,8900.0],["2010-07-08",7.505,7.5503,7.4446,7.4849,4300.0],["2010-07-09",7.4195,7.5604,7.4195,7.5604,10300.0],["2010-07-12",7.5504,7.5755,7.495,7.5,4500.0],["2010-07-13",7.5755,7.7014,7.5503,7.6661,10600.0],["2010-07-14",7.7114,7.7517,7.646,7.6611,8400.0],["2010-07-15",7.5604,7.646,7.5604,7.646,5200.0],["2010-07-16",7.5151,7.5554,7.4799,7.505,5500.0],["2010-07-19",7.0168,7.0923,6.9212,7.0923,26500.0],["2010-07-20",7.047,7.0923,6.9765,7.0319,13800.0],["2010-07-21",7.0722,7.0722,6.9212,6.9413,13800.0],["2010-07-22",7.0369,7.0369,6.896,6.896,19300.0],["2010-07-23",6.896,6.9816,6.896,6.896,11400.0],["2010-07-26",6.896,6.9866,6.8356,6.9816,19600.0],["2010-07-27",6.9212,7.0571,6.901,7.0319,22700.0],["2010-07-28",7.0671,7.1124,6.9866,7.0319,20400.0],["2010-07-29",7.047,7.1628,6.9967,6.9967,13500.0],["2010-07-30",7.0269,7.2836,6.9665,7.2685,46800.0],["2010-08-02",7.1477,7.2332,7.052,7.0772,43400.0],["2010-08-03",6.8255,7.052,6.8003,6.8456,20800.0],["2010-08-04",6.8456,6.9413,6.745,6.8305,39800.0],["2010-08-05",6.8708,6.9967,6.75,6.891,18400.0],["2010-08-06",6.8456,6.901,6.745,6.8759,3900.0],["2010-08-09",6.8507,7.047,6.7953,6.8708,18600.0],["2010-08-10",6.7651,6.7802,6.6342,6.7701,16900.0],["2010-08-11",6.745,6.745,6.5587,6.5638,67200.0],["2010-08-12",6.594,6.6242,6.4933,6.5436,15100.0],["2010-08-13",6.5738,6.6191,6.443,6.5738,6300.0],["2010-08-16",6.5386,6.6191,6.5386,6.5789,10000.0],["2010-08-17",6.7953,7.0067,6.7953,6.901,10900.0],["2010-08-18",6.9262,7.0118,6.901,6.9665,13000.0],["2010-08-19",6.9816,6.9816,6.7752,6.8205,7200.0],["2010-08-20",6.8457,6.8809,6.8054,6.8708,4800.0],["2010-08-23",6.6946,6.7701,6.5537,6.5537,12000.0],["2010-08-24",6.5688,6.6846,6.5688,6.6644,12400.0],["2010-08-25",6.5688,6.7198,6.5688,6.6544,10300.0],["2010-08-26",6.6342,6.6946,6.6342,6.6393,9300.0],["2010-08-27",6.75,6.75,6.5789,6.7148,11500.0],["2010-08-30",6.8809,6.9212,6.8255,6.8608,7700.0],["2010-08-31",6.8305,6.8607,6.75,6.7701,9500.0],["2010-09-01",6.7953,6.9916,6.7097,6.8003,23600.0],["2010-09-02",6.9212,6.9312,6.8154,6.8708,8100.0],["2010-09-03",7.0722,7.0722,6.9564,6.9866,12000.0],["2010-09-07",7.1326,7.2483,7.0722,7.1074,30200.0],["2010-09-08",7.1527,7.2433,7.1175,7.1577,9800.0],["2010-09-09",7.1728,7.2383,7.047,7.2181,11200.0],["2010-09-10",7.2936,7.2936,7.0722,7.1879,14300.0],["2010-09-13",7.2131,7.2181,7.047,7.1829,30000.0],["2010-09-14",7.0017,7.1779,6.9715,7.0722,22700.0],["2010-09-15",6.9765,7.1175,6.9715,7.1175,9200.0],["2010-09-16",7.1779,7.2282,7.1074,7.198,14000.0],["2010-09-17",7.2131,7.2332,7.1074,7.2332,6900.0],["2010-09-20",7.2685,7.4497,7.2685,7.4446,15600.0],["2010-09-21",7.3993,7.4547,7.349,7.3792,5200.0],["2010-09-22",7.4547,7.495,7.3138,7.3742,5200.0],["2010-09-23",7.4195,7.4295,7.3138,7.3289,4500.0],["2010-09-24",7.4597,7.4748,7.354,7.354,17200.0],["2010-09-27",7.2433,7.2483,7.1577,7.193,9800.0],["2010-09-28",7.193,7.2282,7.1577,7.2181,16000.0],["2010-09-29",7.1376,7.2735,7.1376,7.2433,12000.0],["2010-09-30",7.2433,7.3842,7.2282,7.2483,12800.0],["2010-10-01",7.2433,7.2534,7.203,7.2433,9300.0],["2010-10-04",7.3037,7.3037,7.2131,7.2936,8000.0],["2010-10-05",7.3641,7.4799,7.354,7.3742,36600.0],["2010-10-06",7.4497,7.5252,7.354,7.4597,12700.0],["2010-10-07",7.4547,7.4547,7.344,7.3842,14300.0],["2010-10-08",7.4144,7.4144,7.2987,7.3339,4100.0],["2010-10-11",7.5805,7.6259,7.5,7.5805,7200.0],["2010-10-12",7.4748,7.5,7.3842,7.4245,28100.0],["2010-10-13",7.5654,7.5755,7.3943,7.5755,13300.0],["2010-10-14",7.5755,7.6712,7.5101,7.6611,12000.0],["2010-10-15",7.8473,7.8473,7.6762,7.7819,18000.0],["2010-10-18",7.5554,7.7517,7.5554,7.7517,15100.0],["2010-10-19",7.6762,7.6812,7.5302,7.6007,31100.0],["2010-10-20",7.6007,7.7114,7.6007,7.6762,6500.0],["2010-10-21",7.6762,7.7165,7.6762,7.7114,8900.0],["2010-10-22",7.7265,7.7416,7.6812,7.6812,9400.0],["2010-10-25",7.8171,7.9832,7.8071,7.8071,9100.0],["2010-10-26",7.7316,7.802,7.651,7.651,7100.0],["2010-10-27",7.651,7.651,7.5503,7.5554,9600.0],["2010-10-28",7.6158,7.8675,7.6158,7.792,19200.0],["2010-10-29",7.792,7.8826,7.7064,7.8272,17800.0],["2010-11-01",7.8775,7.9832,7.8121,7.8272,16100.0],["2010-11-02",7.9128,7.953,7.8624,7.8826,5300.0],["2010-11-03",8.0034,8.0487,7.953,7.9631,15400.0],["2010-11-04",8.2299,8.2299,8.0587,8.0889,18000.0],["2010-11-05",8.1292,8.1292,7.953,8.0889,12000.0],["2010-11-08",8.0889,8.1191,8.0084,8.1141,9400.0],["2010-11-09",8.1493,8.1493,8.0084,8.0537,5200.0],["2010-11-10",8.0034,8.1795,7.8524,8.099,30300.0],["2010-11-11",7.8272,7.9631,7.8071,7.8222,11800.0],["2010-11-12",7.802,7.9027,7.7014,7.7416,17800.0],["2010-11-15",7.6762,7.7869,7.6762,7.7416,10200.0],["2010-11-16",7.5554,7.6812,7.5554,7.6309,31900.0],["2010-11-17",7.651,7.7215,7.651,7.7165,14900.0],["2010-11-18",7.9782,8.0738,7.9581,7.9631,10300.0],["2010-11-19",8.0285,8.0285,7.9279,7.948,23800.0],["2010-11-22",7.8222,8.0084,7.6158,7.9027,36400.0],["2010-11-23",7.5755,7.641,7.5,7.6259,36200.0],["2010-11-24",7.6561,7.9077,7.6561,7.8272,12300.0],["2010-11-26",7.8222,7.8675,7.802,7.8524,2700.0],["2010-11-29",7.6309,7.7567,7.5755,7.651,60600.0],["2010-11-30",7.6007,7.8272,7.6007,7.7467,64000.0],["2010-12-01",7.9983,7.9983,7.8121,7.9379,28400.0],["2010-12-02",8.0537,8.2299,8.0084,8.1695,20200.0],["2010-12-03",8.0839,8.2248,8.0688,8.0889,10300.0],["2010-12-06",8.1896,8.25,8.0587,8.1795,23300.0],["2010-12-07",8.2752,8.3054,8.1242,8.1393,9700.0],["2010-12-08",8.1393,8.1695,8.0336,8.1191,13700.0],["2010-12-09",8.1795,8.2601,8.0738,8.1594,15300.0],["2010-12-10",8.245,8.3708,8.1745,8.3155,22500.0],["2010-12-13",8.7534,8.7936,8.552,8.5722,23100.0],["2010-12-14",8.5621,8.8339,8.4614,8.7785,25100.0],["2010-12-15",8.8138,8.8993,8.7332,8.7332,25100.0],["2010-12-16",8.5772,8.703,8.5218,8.6376,15800.0],["2010-12-17",8.6779,8.7785,8.6779,8.7282,25000.0],["2010-12-20",8.7584,8.7584,8.6225,8.6829,26300.0],["2010-12-21",8.7584,8.8591,8.7332,8.8087,13000.0],["2010-12-22",8.7383,8.8087,8.6879,8.6879,20300.0],["2010-12-23",8.6074,8.6326,8.542,8.5772,10500.0],["2010-12-27",8.5873,8.703,8.4564,8.6879,6500.0],["2010-12-28",8.8087,8.9597,8.703,8.8238,21100.0],["2010-12-29",8.8087,8.8389,8.7081,8.7534,8200.0],["2010-12-30",8.7383,8.8591,8.7383,8.7483,7800.0],["2010-12-31",8.7987,8.8289,8.7181,8.8037,5600.0],["2011-01-03",8.8641,9.0705,8.8641,8.9597,17200.0],["2011-01-04",9.0755,9.1309,9.0202,9.0202,36900.0],["2011-01-05",9.1057,9.1611,9.0705,9.1158,22700.0],["2011-01-06",9.1611,9.1611,9.0353,9.0504,8000.0],["2011-01-07",9.1208,9.1208,8.9396,8.995,11700.0],["2011-01-10",8.9446,9.0,8.8389,8.9295,9200.0],["2011-01-11",8.9749,9.0604,8.9346,9.0302,7800.0],["2011-01-12",9.0655,9.0705,9.0302,9.0453,17300.0],["2011-01-13",9.0755,9.1611,9.0,9.151,14100.0],["2011-01-14",9.1661,9.2366,9.0604,9.1007,32200.0],["2011-01-18",9.1661,9.3171,9.1259,9.2114,25500.0],["2011-01-19",9.3524,9.3524,9.1359,9.151,30700.0],["2011-01-20",9.1259,9.1259,8.9346,8.9446,15800.0],["2011-01-21",8.9346,9.0,8.9144,8.9195,13700.0],["2011-01-24",8.9195,8.9295,8.7483,8.8742,18500.0],["2011-01-25",8.8037,8.8238,8.5571,8.6124,23400.0],["2011-01-26",8.6577,8.6577,8.4614,8.5067,35000.0],["2011-01-27",8.4765,8.6376,8.3859,8.5621,43100.0],["2011-01-28",8.5319,8.5319,8.1544,8.255,23500.0],["2011-01-31",7.9027,7.9027,7.5806,7.8322,54700.0],["2011-02-01",7.802,7.953,7.7618,7.8926,32500.0],["2011-02-02",7.9178,7.9782,7.792,7.943,12700.0],["2011-02-03",7.8775,8.0034,7.8473,7.9379,15800.0],["2011-02-04",7.9832,7.9832,7.8524,7.8524,19700.0],["2011-02-07",7.943,8.1997,7.943,8.094,30700.0],["2011-02-08",8.25,8.3255,8.1795,8.3054,32900.0],["2011-02-09",8.2702,8.2702,8.0738,8.1644,27100.0],["2011-02-10",7.9077,8.1342,7.8775,8.1141,18000.0],["2011-02-11",8.0839,8.1946,8.0587,8.1091,35900.0],["2011-02-14",8.104,8.3004,8.104,8.1443,35100.0],["2011-02-15",8.1745,8.2953,8.0789,8.2047,22000.0],["2011-02-16",8.5671,8.5671,8.3306,8.3809,27900.0],["2011-02-17",8.4514,8.4514,8.2953,8.3356,15300.0],["2011-02-18",8.3054,8.3658,8.2349,8.255,26600.0],["2011-02-22",8.0034,8.0386,7.9279,7.9379,40600.0],["2011-02-23",7.9379,7.9681,7.8826,7.8977,11300.0],["2011-02-24",7.8624,7.9581,7.8322,7.8524,6100.0],["2011-02-25",7.9128,8.0587,7.9128,7.9782,19100.0],["2011-02-28",7.9782,8.0436,7.8373,8.0285,19600.0],["2011-03-01",8.0487,8.0537,7.9581,8.0235,39100.0],["2011-03-02",8.0386,8.1695,8.0285,8.1342,30000.0],["2011-03-03",8.2953,8.3457,8.1997,8.245,29300.0],["2011-03-04",8.2903,8.3457,8.1644,8.3054,11400.0],["2011-03-07",8.3708,8.3809,8.3205,8.3255,8300.0],["2011-03-08",8.3759,8.4715,8.3406,8.4312,9700.0],["2011-03-09",8.4312,8.5369,8.4061,8.4061,35600.0],["2011-03-10",8.4061,8.4161,8.2349,8.255,33900.0],["2011-03-11",7.9681,8.1644,7.953,8.1292,26000.0],["2011-03-14",8.0587,8.1191,8.0084,8.0839,18700.0],["2011-03-15",7.7668,7.9128,7.6812,7.7467,58700.0],["2011-03-16",7.8222,8.0235,7.7618,7.8071,26200.0],["2011-03-17",7.9782,8.2701,7.9732,8.1091,46700.0],["2011-03-18",8.2802,8.3054,7.8322,8.255,68900.0],["2011-03-21",8.1478,8.3569,8.1478,8.2604,71600.0],["2011-03-22",8.3194,8.3676,8.2282,8.2604,21200.0],["2011-03-23",8.255,8.3087,8.2014,8.2122,7100.0],["2011-03-24",8.2122,8.2122,7.8477,7.9549,46100.0],["2011-03-25",7.9495,8.0942,7.8959,7.9709,17500.0],["2011-03-28",8.0728,8.2497,8.0085,8.1103,28800.0],["2011-03-29",8.0674,8.1639,7.9709,7.987,41900.0],["2011-03-30",8.1478,8.1532,7.9656,8.0674,15600.0],["2011-03-31",8.105,8.1478,8.0138,8.0406,14000.0],["2011-04-01",8.046,8.0782,7.9817,7.9924,6500.0],["2011-04-04",8.2497,8.2497,7.9977,8.1425,23800.0],["2011-04-05",8.0942,8.2497,8.0406,8.2497,6300.0],["2011-04-06",8.1532,8.1532,8.0246,8.0942,10100.0],["2011-04-07",8.0996,8.1907,8.0996,8.1854,13200.0],["2011-04-08",8.1639,8.1961,8.1478,8.1639,13300.0],["2011-04-11",8.1639,8.2014,8.105,8.2014,10500.0],["2011-04-12",8.0246,8.1478,7.9602,8.0996,32200.0],["2011-04-13",8.1264,8.1639,8.0889,8.121,9100.0],["2011-04-14",8.0942,8.3301,8.0942,8.3301,14700.0],["2011-04-15",8.3087,8.3408,8.2336,8.3408,25700.0],["2011-04-18",8.1532,8.3515,8.1532,8.3087,49300.0],["2011-04-19",8.3087,8.3891,8.2926,8.3087,27100.0],["2011-04-20",8.3676,8.4695,8.3301,8.4695,23300.0],["2011-04-21",8.4695,8.4695,8.3837,8.4105,3500.0],["2011-04-25",8.4641,8.4641,8.3301,8.4373,13700.0],["2011-04-26",8.4373,8.5606,8.4212,8.5499,15900.0],["2011-04-27",8.5499,8.5499,8.3408,8.4802,8300.0],["2011-04-28",8.4266,8.6946,8.4266,8.6946,46800.0],["2011-04-29",8.6303,8.7428,8.6249,8.716,17000.0],["2011-05-02",8.7589,8.775,8.6571,8.7214,63600.0],["2011-05-03",8.7321,8.7321,8.5767,8.641,33800.0],["2011-05-04",8.5552,8.5606,8.1478,8.3676,16000.0],["2011-05-05",8.1907,8.4266,8.1586,8.3837,25300.0],["2011-05-06",8.3783,8.3783,8.1264,8.2497,25000.0],["2011-05-09",8.255,8.3301,8.255,8.2872,16200.0],["2011-05-10",8.2604,8.3194,8.2604,8.2819,4100.0],["2011-05-11",8.2014,8.2014,8.0567,8.1318,11200.0],["2011-05-12",8.0353,8.1961,8.0138,8.1478,5400.0],["2011-05-13",8.1318,8.239,8.121,8.2014,23600.0],["2011-05-16",8.0406,8.1425,8.0406,8.046,22000.0],["2011-05-17",8.0406,8.1103,7.9334,7.9334,21700.0],["2011-05-18",7.9173,8.1907,7.9173,8.1746,49100.0],["2011-05-19",8.1961,8.2979,8.121,8.2979,36000.0],["2011-05-20",8.1961,8.1961,8.0942,8.1532,16800.0],["2011-05-23",8.046,8.2068,8.046,8.2068,17100.0],["2011-05-24",8.2497,8.2604,8.1103,8.2229,13000.0],["2011-05-25",8.0138,8.2175,8.0138,8.1586,21400.0],["2011-05-26",8.0674,8.1639,8.046,8.1478,17000.0],["2011-05-27",8.1478,8.2336,8.1478,8.2175,17700.0],["2011-05-31",8.105,8.1318,7.9281,8.0728,33600.0],["2011-06-01",8.046,8.2282,8.046,8.1157,43200.0],["2011-06-02",8.0567,8.2175,8.0567,8.1907,10400.0],["2011-06-03",8.1425,8.1478,8.0567,8.121,9900.0],["2011-06-06",8.2175,8.2175,8.0514,8.121,16100.0],["2011-06-07",8.0514,8.2765,8.0514,8.1264,11000.0],["2011-06-08",8.1318,8.1586,7.987,8.0782,22700.0],["2011-06-09",8.0192,8.1318,8.0192,8.1318,11400.0],["2011-06-10",8.0674,8.1746,7.9709,7.9977,21000.0],["2011-06-13",7.9066,7.9334,7.6654,7.6654,37500.0],["2011-06-14",7.6868,7.9977,7.6868,7.8637,10300.0],["2011-06-15",7.8262,8.0674,7.6976,7.8745,27800.0],["2011-06-16",7.7458,7.778,7.6761,7.6976,17200.0],["2011-06-17",7.6976,7.8959,7.6976,7.719,12000.0],["2011-06-20",7.5743,7.6493,7.5153,7.6118,23100.0],["2011-06-21",7.4403,7.5046,7.3813,7.4617,23900.0],["2011-06-22",7.3491,7.4885,7.3491,7.3813,22400.0],["2011-06-23",7.2044,7.3974,7.1079,7.3974,20700.0],["2011-06-24",7.317,7.5046,7.317,7.4081,61600.0],["2011-06-27",7.451,7.644,7.451,7.5368,4800.0],["2011-06-28",7.5636,7.6332,7.5368,7.6064,4600.0],["2011-06-29",7.6654,7.6654,7.585,7.6225,4400.0],["2011-06-30",7.6011,7.66,7.2419,7.5528,39000.0],["2011-07-01",7.5153,7.6922,7.5153,7.644,8600.0],["2011-07-05",7.5957,7.6922,7.526,7.6922,9300.0],["2011-07-06",7.7029,7.7029,7.5957,7.6493,10900.0],["2011-07-07",7.778,7.9656,7.7404,7.9441,12300.0],["2011-07-08",7.8798,7.9227,7.7833,7.8905,14500.0],["2011-07-11",7.6172,7.7297,7.6118,7.6118,12000.0],["2011-07-12",7.6386,7.6386,7.5368,7.5904,5300.0],["2011-07-13",7.6118,7.6172,7.4885,7.4885,21200.0],["2011-07-14",7.5099,7.6279,7.4992,7.4992,7800.0],["2011-07-15",7.5582,7.719,7.5046,7.5743,30100.0],["2011-07-18",7.5904,7.5904,7.4831,7.585,25400.0],["2011-07-19",7.5957,7.7029,7.5957,7.6547,5500.0],["2011-07-20",7.6386,7.6976,7.6118,7.6118,5000.0],["2011-07-21",7.5743,7.6761,7.5743,7.585,16700.0],["2011-07-22",7.5582,7.7297,7.5582,7.7083,8400.0],["2011-07-25",7.5582,7.6547,7.5582,7.5904,10000.0],["2011-07-26",7.585,7.585,7.5314,7.5636,12500.0],["2011-07-27",7.5099,7.5099,7.4456,7.4831,28100.0],["2011-07-28",7.4403,7.4992,7.2687,7.3009,15700.0],["2011-07-29",7.2795,7.3652,7.2366,7.2848,14700.0],["2011-08-01",7.3599,7.4081,7.2634,7.2955,11000.0],["2011-08-02",7.2312,7.3331,7.1669,7.1937,43700.0],["2011-08-03",7.1562,7.2902,7.1401,7.2151,17100.0],["2011-08-04",7.1883,7.2902,7.1026,7.1133,40400.0],["2011-08-05",7.0597,7.0811,6.8881,6.9739,62700.0],["2011-08-08",6.7112,6.8345,6.6308,6.7273,122700.0],["2011-08-09",6.7327,6.9685,6.7327,6.9578,56500.0],["2011-08-10",6.6684,6.7005,6.5451,6.6308,26100.0],["2011-08-11",6.588,6.9257,6.5826,6.797,31200.0],["2011-08-12",6.7059,6.7273,6.5236,6.6148,22700.0],["2011-08-15",6.6255,6.722,6.5826,6.6952,35800.0],["2011-08-16",6.6148,6.6469,6.4861,6.5665,35900.0],["2011-08-17",6.5397,6.6684,6.4325,6.5665,37300.0],["2011-08-18",6.3682,6.4647,6.2288,6.3467,28100.0],["2011-08-19",6.2985,6.5076,6.2235,6.2717,34000.0],["2011-08-22",6.4807,6.5022,6.202,6.4164,36400.0],["2011-08-23",6.5665,6.6362,6.4968,6.5772,9900.0],["2011-08-24",6.5612,6.7756,6.3146,6.6201,26500.0],["2011-08-25",6.6416,6.6416,6.4647,6.5504,4000.0],["2011-08-26",6.6362,6.6469,6.4057,6.5719,6700.0],["2011-08-29",6.5933,6.7488,6.5933,6.7112,11800.0],["2011-08-30",6.7488,6.7488,6.6094,6.7005,4300.0],["2011-08-31",6.7005,6.9685,6.7005,6.9685,8700.0],["2011-09-01",7.0918,7.2473,7.0597,7.1776,19700.0],["2011-09-02",7.1562,7.1562,6.9203,6.9685,19100.0],["2011-09-06",6.5504,6.7059,6.5504,6.6255,21500.0],["2011-09-07",6.7541,6.9685,6.7541,6.931,25200.0],["2011-09-08",6.8453,6.9203,6.7434,6.8721,10400.0],["2011-09-09",6.8185,6.8185,6.588,6.6523,5900.0],["2011-09-12",6.1645,6.5183,6.0412,6.2717,36500.0],["2011-09-13",6.1055,6.3682,6.1055,6.3628,16600.0],["2011-09-14",6.2395,6.4325,6.202,6.3628,18300.0],["2011-09-15",6.6469,6.7005,6.5558,6.6737,39900.0],["2011-09-16",6.7005,6.7005,6.6469,6.6898,1300.0],["2011-09-19",6.5719,6.7005,6.5719,6.6148,5100.0],["2011-09-20",6.5397,6.6952,6.4647,6.5665,6300.0],["2011-09-21",6.5719,6.6898,6.4968,6.5022,7000.0],["2011-09-22",6.2824,6.3414,6.2449,6.2449,8300.0],["2011-09-23",6.2931,6.4003,6.1645,6.2717,16500.0],["2011-09-26",6.2342,6.3521,6.143,6.2449,20000.0],["2011-09-27",6.4325,6.5504,6.3575,6.5504,4000.0],["2011-09-28",6.5933,6.5933,6.1966,6.3896,7100.0],["2011-09-29",6.4486,6.47,6.4057,6.4111,13400.0],["2011-09-30",6.3789,6.4325,6.2288,6.2449,2500.0],["2011-10-03",6.2074,6.3735,6.1002,6.2717,15700.0],["2011-10-04",6.1806,6.336,6.1538,6.2824,6100.0],["2011-10-05",6.3414,6.47,6.2824,6.3253,6000.0],["2011-10-06",6.3682,6.3843,6.2717,6.2931,3200.0],["2011-10-07",6.3843,6.5612,6.3789,6.4539,3800.0],["2011-10-10",6.5826,6.7005,6.5129,6.604,10300.0],["2011-10-11",6.588,6.7005,6.5183,6.6201,6200.0],["2011-10-12",6.6255,6.7005,6.6255,6.6952,13000.0],["2011-10-13",6.6362,6.6576,6.6201,6.6576,3000.0],["2011-10-14",6.6469,6.7541,6.6308,6.7273,5200.0],["2011-10-17",6.8721,6.9632,6.8613,6.931,8100.0],["2011-10-18",6.8721,7.1347,6.8721,6.9257,4500.0],["2011-10-19",6.9685,7.049,6.931,6.9417,1300.0],["2011-10-20",6.9417,6.9525,6.9042,6.9042,2000.0],["2011-10-21",6.9632,6.9685,6.8292,6.9149,39900.0],["2011-10-24",6.8613,6.8935,6.722,6.8721,24100.0],["2011-10-25",6.8077,6.8345,6.4647,6.5665,40800.0],["2011-10-26",6.6791,6.6791,6.5236,6.6416,17400.0],["2011-10-27",6.7702,7.2955,6.7702,7.2955,31200.0],["2011-10-28",7.2687,7.2687,7.1186,7.2098,15900.0],["2011-10-31",7.2044,7.2044,7.0436,7.1347,9100.0],["2011-11-01",7.0543,7.1294,6.7809,6.8613,23000.0],["2011-11-02",6.8506,6.8613,6.8185,6.8345,8800.0],["2011-11-03",6.8774,7.3384,6.8399,6.9954,11100.0],["2011-11-04",7.0007,7.1079,6.9685,7.0972,2500.0],["2011-11-07",6.9578,6.99,6.8345,6.8721,4000.0],["2011-11-08",6.8935,7.0865,6.8345,6.9954,10900.0],["2011-11-09",6.8131,6.9632,6.7488,6.8238,15800.0],["2011-11-10",6.8453,6.8881,6.7327,6.7863,7600.0],["2011-11-11",6.9149,6.9632,6.8077,6.8238,15600.0],["2011-11-14",6.8024,6.8238,6.722,6.8185,7300.0],["2011-11-15",6.7005,6.7917,6.6523,6.7541,17900.0],["2011-11-16",6.6952,7.0918,6.6952,6.9149,12800.0],["2011-11-17",6.8185,7.1079,6.8185,6.9739,5200.0],["2011-11-18",6.9739,7.1079,6.9525,7.0114,4100.0],["2011-11-21",6.797,6.9632,6.7166,6.8131,8600.0],["2011-11-22",6.8345,6.8399,6.6094,6.7166,18400.0],["2011-11-23",6.5933,6.6308,6.5665,6.5719,1600.0],["2011-11-25",6.4861,6.4861,6.3039,6.3039,9500.0],["2011-11-28",6.4325,6.8238,6.3092,6.7005,19700.0],["2011-11-29",6.7166,6.7488,6.6523,6.6523,16300.0],["2011-11-30",6.7863,6.931,6.7488,6.8292,21100.0],["2011-12-01",6.797,6.856,6.6362,6.7005,7700.0],["2011-12-02",6.8024,6.8989,6.7541,6.8399,4300.0],["2011-12-05",6.8399,6.8667,6.7541,6.8613,11500.0],["2011-12-06",6.7863,6.8881,6.7809,6.8721,9300.0],["2011-12-07",7.2312,7.2312,6.8024,6.9203,8800.0],["2011-12-08",6.7166,6.7488,6.5504,6.5558,6400.0],["2011-12-09",6.6737,6.8077,6.6737,6.7917,5800.0],["2011-12-12",6.7917,6.8989,6.7434,6.8238,6300.0],["2011-12-13",6.7595,6.8506,6.7005,6.8506,8700.0],["2011-12-14",6.9096,6.9685,6.7863,6.9364,14500.0],["2011-12-15",6.9685,7.1186,6.9257,6.9525,15700.0],["2011-12-16",7.0114,7.0168,6.6308,6.9846,11600.0],["2011-12-19",7.0543,7.1722,7.0222,7.124,7100.0],["2011-12-20",7.1508,7.2151,7.0811,7.1079,10700.0],["2011-12-21",7.1776,7.2902,7.0758,7.2741,11900.0],["2011-12-22",7.2902,7.4081,7.2848,7.3652,8900.0],["2011-12-23",7.3491,7.5046,7.3491,7.4778,10400.0],["2011-12-27",7.4135,7.4778,7.3116,7.392,8200.0],["2011-12-28",7.4242,7.4992,7.3384,7.4027,4100.0],["2011-12-29",7.4617,7.4617,7.2258,7.3438,13100.0],["2011-12-30",7.3813,7.3813,7.2419,7.3223,4600.0],["2012-01-03",7.4349,7.5046,7.2902,7.3813,7200.0],["2012-01-04",7.4939,7.6064,7.3813,7.5743,35400.0],["2012-01-05",7.4885,7.6064,7.4242,7.5421,4100.0],["2012-01-06",7.5904,7.6547,7.5582,7.5957,2800.0],["2012-01-09",7.4563,7.644,7.4563,7.6279,10200.0],["2012-01-10",7.7404,7.7726,7.644,7.7458,8200.0],["2012-01-11",7.6011,7.6547,7.5528,7.6225,5500.0],["2012-01-12",7.4563,7.5314,7.4295,7.5046,6400.0],["2012-01-13",7.526,7.5314,7.4349,7.4456,8800.0],["2012-01-17",7.2473,7.4671,7.2473,7.3491,48000.0],["2012-01-18",7.2848,7.6011,7.2848,7.6011,18600.0],["2012-01-19",7.4563,7.5421,7.451,7.4778,10900.0],["2012-01-20",7.5046,7.5475,7.5046,7.5046,1900.0],["2012-01-23",7.4242,7.4349,7.3438,7.3867,9300.0],["2012-01-24",7.258,7.317,7.1079,7.1937,8600.0],["2012-01-25",7.1562,7.2902,7.065,7.1722,18900.0],["2012-01-26",7.049,7.2258,7.0329,7.2098,14800.0],["2012-01-27",7.1883,7.2687,7.1669,7.1669,17600.0],["2012-01-30",7.0597,7.1294,7.0061,7.0758,7000.0],["2012-01-31",7.0865,7.0865,6.9525,7.0382,9000.0],["2012-02-01",7.049,7.183,7.049,7.1562,6300.0],["2012-02-02",7.1347,7.2044,7.1294,7.199,12100.0],["2012-02-03",7.2258,7.4992,7.2258,7.3545,24300.0],["2012-02-06",7.2955,7.4295,7.2902,7.3974,3600.0],["2012-02-07",7.4992,7.5046,7.3759,7.392,12800.0],["2012-02-08",7.4671,7.4885,7.392,7.3974,5100.0],["2012-02-09",7.3759,7.4939,7.3759,7.3759,7900.0],["2012-02-10",7.4027,7.4939,7.317,7.3491,5800.0],["2012-02-13",7.3706,7.4242,7.2258,7.2634,89200.0],["2012-02-14",7.3974,7.4456,7.3599,7.4349,37500.0],["2012-02-15",7.4295,7.51,7.3491,7.3491,9600.0],["2012-02-16",7.4242,7.4992,7.2848,7.2955,8900.0],["2012-02-17",7.4242,7.4242,7.2098,7.2366,81100.0],["2012-02-21",7.1776,7.1776,6.99,7.065,18300.0],["2012-02-22",7.2634,7.3384,7.2098,7.2205,25400.0],["2012-02-23",7.2366,7.3867,7.2258,7.3063,54100.0],["2012-02-24",7.4135,7.4456,7.3384,7.4242,28700.0],["2012-02-27",7.317,7.4242,7.2687,7.4081,25000.0],["2012-02-28",7.3384,7.3813,7.3116,7.3652,17600.0],["2012-02-29",7.5046,7.6761,7.4456,7.6386,85700.0],["2012-03-01",7.719,8.1103,7.719,7.8691,65500.0],["2012-03-02",7.9066,7.9066,7.7404,7.7404,19400.0],["2012-03-05",7.9602,7.9817,7.8369,7.8852,44100.0],["2012-03-06",7.8048,7.8477,7.7726,7.7726,47000.0],["2012-03-07",7.8477,7.8959,7.8101,7.8745,24000.0],["2012-03-08",7.9227,7.9281,7.8262,7.8798,23800.0],["2012-03-09",7.8584,7.9817,7.8262,7.8852,21700.0],["2012-03-12",7.9441,8.0942,7.9013,8.0942,45000.0],["2012-03-13",8.0996,8.2497,8.0674,8.1693,70000.0],["2012-03-14",8.2336,8.3087,8.1693,8.2443,71200.0],["2012-03-15",8.2443,8.4266,8.18,8.3998,114800.0],["2012-03-16",8.4114,8.4347,8.2951,8.3125,101600.0],["2012-03-19",8.2485,8.2485,8.0566,8.0624,56900.0],["2012-03-20",8.0275,8.0275,7.8762,7.8821,18800.0],["2012-03-21",7.8472,7.8937,7.7715,7.8413,30900.0],["2012-03-22",7.8588,7.8821,7.8239,7.8413,20200.0],["2012-03-23",7.8181,7.8762,7.8181,7.8355,13300.0],["2012-03-26",7.8821,7.9926,7.8355,7.8704,38700.0],["2012-03-27",7.8297,7.8297,7.44,7.5738,71900.0],["2012-03-28",7.6203,7.6785,7.5796,7.6494,21300.0],["2012-03-29",7.7076,7.853,7.6494,7.7076,61000.0],["2012-03-30",7.7774,7.8879,7.7134,7.8181,42600.0],["2012-04-02",7.8123,7.8762,7.7483,7.853,11300.0],["2012-04-03",7.8763,7.8763,7.7774,7.8763,29900.0],["2012-04-04",7.8762,7.8762,7.7483,7.8588,18200.0],["2012-04-05",7.8821,7.9344,7.789,7.8704,20600.0],["2012-04-09",8.0973,8.1846,7.9344,8.1613,50100.0],["2012-04-10",8.1322,8.1322,7.9751,7.981,23800.0],["2012-04-11",8.1031,8.1555,7.789,7.8064,10200.0],["2012-04-12",7.8355,7.9984,7.8297,7.9751,8100.0],["2012-04-13",8.0333,8.0333,7.9111,8.0217,4600.0],["2012-04-16",7.9693,8.0973,7.917,7.9286,19400.0],["2012-04-17",8.0566,8.0566,7.9693,7.9751,10800.0],["2012-04-18",8.0333,8.0333,7.8995,7.8995,27600.0],["2012-04-19",7.8821,7.9519,7.7134,7.7657,20200.0],["2012-04-20",7.8355,7.8588,7.661,7.7599,60800.0],["2012-04-23",7.7541,7.7948,7.6901,7.7948,15200.0],["2012-04-24",7.8762,7.9984,7.7017,7.789,12000.0],["2012-04-25",7.8123,7.917,7.8123,7.8646,17000.0],["2012-04-26",7.8879,7.9228,7.853,7.9111,3400.0],["2012-04-27",7.9926,7.9984,7.8821,7.9053,7800.0],["2012-04-30",7.9519,7.9519,7.7134,7.8181,34700.0],["2012-05-01",7.7774,7.9344,7.7483,7.8123,16000.0],["2012-05-02",7.789,7.9112,7.7366,7.8588,13000.0],["2012-05-03",7.7832,7.9344,7.7832,7.8355,5000.0],["2012-05-04",7.8181,7.8995,7.6494,7.661,12000.0],["2012-05-07",7.6552,7.7774,7.6552,7.725,5300.0],["2012-05-08",7.7715,7.8762,7.7308,7.8239,8300.0],["2012-05-09",7.7948,7.8413,7.6203,7.6785,58900.0],["2012-05-10",7.7599,7.853,7.6552,7.6959,27000.0],["2012-05-11",7.7366,7.7832,7.6785,7.7483,14100.0],["2012-05-14",7.8239,7.8297,7.7192,7.7192,6200.0],["2012-05-15",7.6668,7.8239,7.5738,7.7076,30200.0],["2012-05-16",7.6261,7.6959,7.597,7.6785,5600.0],["2012-05-17",7.6436,7.725,7.5621,7.5796,9200.0],["2012-05-18",7.5796,7.6087,7.504,7.504,21000.0],["2012-05-21",7.5912,7.7017,7.5621,7.661,15800.0],["2012-05-22",7.7192,7.7192,7.597,7.6087,14300.0],["2012-05-23",7.4923,7.6203,7.3818,7.597,15000.0],["2012-05-24",7.3934,7.3934,7.2131,7.2771,29900.0],["2012-05-25",7.2771,7.3818,7.2538,7.3702,13900.0],["2012-05-29",7.3992,7.4051,7.3294,7.3818,22600.0],["2012-05-30",7.2829,7.2829,6.7477,6.9513,54500.0],["2012-05-31",6.8932,7.0153,6.8932,6.9339,17200.0],["2012-06-01",6.9164,6.9164,6.7128,6.8176,30600.0],["2012-06-04",6.8176,6.8815,6.7187,6.835,13200.0],["2012-06-05",6.8059,6.9804,6.8059,6.9339,6600.0],["2012-06-06",6.9804,7.1259,6.9804,7.0909,9800.0],["2012-06-07",7.0211,7.1026,6.8175,6.8234,32600.0],["2012-06-08",6.8939,7.0349,6.8939,6.9115,22600.0],["2012-06-11",6.9821,6.9821,6.7528,6.7528,53000.0],["2012-06-12",6.8528,6.8763,6.7705,6.7881,22900.0],["2012-06-13",6.7881,6.794,6.7176,6.7528,31100.0],["2012-06-14",6.6882,6.7293,6.5354,6.5765,27900.0],["2012-06-15",6.6059,6.6882,6.6059,6.6823,13800.0],["2012-06-18",6.6647,6.6764,6.5648,6.6471,7400.0],["2012-06-19",6.6471,6.6941,6.5648,6.6118,7400.0],["2012-06-20",6.6941,6.7587,6.6118,6.7235,8300.0],["2012-06-21",6.6471,6.6471,6.5824,6.6353,8000.0],["2012-06-22",6.6118,6.6588,6.5001,6.5942,12500.0],["2012-06-25",6.4942,6.5354,6.412,6.459,9700.0],["2012-06-26",6.4649,6.5236,6.4237,6.506,13100.0],["2012-06-27",6.5178,6.553,6.4237,6.4707,12600.0],["2012-06-28",6.4472,6.4649,6.2885,6.2885,6500.0],["2012-06-29",6.4061,6.4472,6.3473,6.4472,45400.0],["2012-07-02",6.459,6.506,6.2709,6.3414,5900.0],["2012-07-03",6.3062,6.4061,6.3062,6.3179,1500.0],["2012-07-05",6.2768,6.3414,6.2239,6.3003,11000.0],["2012-07-06",6.3297,6.3297,6.3179,6.3179,7700.0],["2012-07-09",6.3238,6.4707,6.3179,6.3591,7300.0],["2012-07-10",6.4061,6.4061,6.3179,6.3767,7500.0],["2012-07-11",6.3414,6.3649,6.3179,6.3238,3900.0],["2012-07-12",6.3238,6.459,6.3179,6.4237,6100.0],["2012-07-13",6.3767,6.5295,6.3767,6.4884,4400.0],["2012-07-16",6.4884,6.506,6.4061,6.506,10500.0],["2012-07-17",6.4355,6.7646,6.4355,6.6471,15700.0],["2012-07-18",6.6588,6.7764,6.6588,6.7528,3500.0],["2012-07-19",6.6882,6.7293,6.6118,6.6764,4100.0],["2012-07-20",6.6706,6.7528,6.6118,6.6471,3000.0],["2012-07-23",6.4061,6.5119,6.3591,6.3943,4800.0],["2012-07-24",6.3473,6.553,6.3473,6.4766,10500.0],["2012-07-25",6.4884,6.4942,6.3473,6.4649,10900.0],["2012-07-26",6.459,6.5178,6.3885,6.5178,5200.0],["2012-07-27",6.4061,6.6471,6.4061,6.6235,6100.0],["2012-07-30",6.6177,6.6647,6.4649,6.6412,8800.0],["2012-07-31",6.6588,6.6588,6.3532,6.6412,10400.0],["2012-08-01",6.6353,6.6353,6.4649,6.506,3000.0],["2012-08-02",6.4237,6.506,6.4178,6.4178,8100.0],["2012-08-03",6.4531,6.6647,6.3885,6.6647,16700.0],["2012-08-06",6.5236,6.7117,6.5178,6.5883,21700.0],["2012-08-07",6.6,6.6235,6.5765,6.5883,6400.0],["2012-08-08",6.5119,6.5295,6.4942,6.5295,1600.0],["2012-08-09",6.4942,6.5765,6.4942,6.5178,6500.0],["2012-08-10",6.4766,6.506,6.459,6.4825,1300.0],["2012-08-13",6.4649,6.4649,6.2592,6.4414,53700.0],["2012-08-14",6.4002,6.412,6.3179,6.412,15300.0],["2012-08-15",6.3003,6.3943,6.2885,6.3238,41100.0],["2012-08-16",6.3179,6.4355,6.3121,6.3591,18500.0],["2012-08-17",6.3179,6.4355,6.3179,6.4061,32300.0],["2012-08-20",6.4061,6.4766,6.3297,6.4472,10800.0],["2012-08-21",6.412,6.4237,6.3179,6.3708,13800.0],["2012-08-22",6.3297,6.3473,6.3179,6.3414,21300.0],["2012-08-23",6.3179,6.3473,6.3121,6.3473,28800.0],["2012-08-24",6.3238,6.3767,6.3238,6.3767,4300.0],["2012-08-27",6.3767,6.4061,6.3238,6.3885,21700.0],["2012-08-28",6.3885,6.4649,6.3591,6.4355,7500.0],["2012-08-29",6.4472,6.5824,6.4355,6.4942,12300.0],["2012-08-30",6.5178,6.5883,6.4942,6.5119,18900.0],["2012-08-31",6.5001,6.5765,6.4766,6.5295,8100.0],["2012-09-04",6.5471,6.5589,6.4766,6.5589,24700.0],["2012-09-05",6.5589,6.5589,6.4707,6.5119,17900.0],["2012-09-06",6.5707,6.6177,6.4942,6.6177,11900.0],["2012-09-07",6.6353,6.6999,6.5648,6.6823,9000.0],["2012-09-10",6.5942,6.7117,6.5824,6.6588,7400.0],["2012-09-11",6.6706,6.6999,6.6706,6.6999,9700.0],["2012-09-12",6.6999,6.7235,6.6177,6.6941,19300.0],["2012-09-13",6.7411,7.0526,6.7352,7.0526,9600.0],["2012-09-14",6.888,6.9174,6.8528,6.8528,12300.0],["2012-09-17",6.8469,6.9292,6.8351,6.8351,9500.0],["2012-09-18",6.8586,6.9056,6.8469,6.8645,9700.0],["2012-09-19",6.888,6.9585,6.8528,6.9056,33800.0],["2012-09-20",6.8696,6.9176,6.7197,6.8157,22200.0],["2012-09-21",6.8037,6.9056,6.7797,6.7977,5600.0],["2012-09-24",6.7317,6.8037,6.7317,6.7677,15500.0],["2012-09-25",6.7617,6.9356,6.7617,6.8816,16400.0],["2012-09-26",6.9116,6.9116,6.7557,6.8516,26800.0],["2012-09-27",6.8936,6.9896,6.8876,6.9176,47800.0],["2012-09-28",6.9236,6.9956,6.9176,6.9956,16100.0],["2012-10-01",7.0196,7.1276,6.9956,7.1156,24000.0],["2012-10-02",7.1876,7.1876,7.1036,7.1696,10000.0],["2012-10-03",7.1696,7.3016,7.1696,7.2596,7900.0],["2012-10-04",7.4096,7.4456,7.3496,7.4456,14500.0],["2012-10-05",7.4996,7.6436,7.4936,7.5896,10300.0],["2012-10-08",7.5536,7.5536,7.3256,7.4696,17000.0],["2012-10-09",7.5236,7.6256,7.5236,7.5656,11400.0],["2012-10-10",7.5836,7.5836,7.4396,7.4756,9900.0],["2012-10-11",7.3676,7.4936,7.3196,7.4756,21100.0],["2012-10-12",7.4636,7.5236,7.4396,7.4396,10100.0],["2012-10-15",7.5056,7.6136,7.5056,7.5656,56300.0],["2012-10-16",7.6856,7.7396,7.6616,7.7396,19800.0],["2012-10-17",7.7636,7.7996,7.5176,7.7396,11000.0],["2012-10-18",7.6916,7.7396,7.6556,7.6736,12000.0],["2012-10-19",7.7336,7.7336,7.6496,7.6676,10700.0],["2012-10-22",7.6616,7.7696,7.6496,7.6856,13000.0],["2012-10-23",7.6556,7.7576,7.6496,7.7336,16100.0],["2012-10-24",7.7096,7.7216,7.6196,7.6196,7200.0],["2012-10-25",7.7036,7.7396,7.5536,7.5836,73100.0],["2012-10-26",7.5596,7.6796,7.5596,7.6256,5300.0],["2012-10-31",7.5596,7.5596,7.4096,7.4156,19500.0],["2012-11-01",7.4696,7.5356,7.4636,7.4756,15900.0],["2012-11-02",7.5236,7.6076,7.4996,7.6076,9200.0],["2012-11-05",7.5476,7.6196,7.3796,7.6196,13200.0],["2012-11-06",7.6376,7.6796,7.5896,7.6796,11600.0],["2012-11-07",7.6736,7.7156,7.6736,7.7096,7500.0],["2012-11-08",7.7036,7.7396,7.6976,7.7276,11100.0],["2012-11-09",7.6676,7.7336,7.6556,7.6856,15200.0],["2012-11-12",7.7396,7.7396,7.5896,7.6796,14700.0],["2012-11-13",7.6796,7.7696,7.6796,7.7216,4000.0],["2012-11-14",7.6916,7.7096,7.5956,7.5956,38600.0],["2012-11-15",7.6616,7.7396,7.6616,7.7096,14000.0],["2012-11-16",7.7096,7.7816,7.6256,7.7696,20400.0],["2012-11-19",7.7996,7.9016,7.7996,7.9016,11200.0],["2012-11-20",7.8596,7.9136,7.7456,7.7696,9500.0],["2012-11-21",7.6796,7.7096,7.5356,7.6556,7500.0],["2012-11-23",7.6796,7.8896,7.6796,7.7576,7700.0],["2012-11-26",7.7576,7.8356,7.7396,7.8176,9300.0],["2012-11-27",7.7696,7.7756,7.6796,7.6796,4800.0],["2012-11-28",7.7336,7.7936,7.6796,7.7396,5400.0],["2012-11-29",7.7996,7.8596,7.7516,7.8296,11800.0],["2012-11-30",7.7756,7.8416,7.7396,7.8416,20500.0],["2012-12-03",7.8476,7.8536,7.7756,7.8296,53400.0],["2012-12-04",7.8056,7.8236,7.6496,7.6496,46200.0],["2012-12-05",7.6856,7.8296,7.6496,7.7996,29400.0],["2012-12-06",7.8236,7.9856,7.8236,7.9856,19000.0],["2012-12-07",7.8596,7.9016,7.7996,7.8476,45600.0],["2012-12-10",7.9076,7.9736,7.8656,7.9736,8600.0],["2012-12-11",7.9496,7.9496,7.7996,7.8056,14600.0],["2012-12-12",7.8416,7.9916,7.8416,7.9196,3700.0],["2012-12-13",7.8476,7.8536,7.7036,7.7576,13100.0],["2012-12-14",7.7336,7.7756,7.6796,7.7216,11900.0],["2012-12-17",7.7216,7.7636,7.7036,7.7576,7400.0],["2012-12-18",7.7576,7.9496,7.7576,7.9016,12700.0],["2012-12-19",8.0096,8.0096,7.9196,7.9376,14400.0],["2012-12-20",7.8596,8.0636,7.8596,7.9916,21500.0],["2012-12-21",7.9432,8.0582,7.931,7.9553,11300.0],["2012-12-24",7.9795,7.9795,7.8705,7.931,5500.0],["2012-12-26",7.931,7.931,7.7252,7.8463,19200.0],["2012-12-27",7.8463,8.0037,7.8281,7.8463,9600.0],["2012-12-28",7.8221,7.8584,7.7736,7.7918,15100.0],["2012-12-31",8.1429,8.2217,8.0461,8.2156,20500.0],["2013-01-02",8.2943,8.4699,8.2883,8.4214,25700.0],["2013-01-03",8.4154,8.4154,8.3427,8.3427,4700.0],["2013-01-04",8.1732,8.3367,8.1732,8.3367,1300.0],["2013-01-07",8.2943,8.4638,8.2943,8.4154,19100.0],["2013-01-08",8.4214,8.5062,8.4214,8.5062,11400.0],["2013-01-09",8.5123,8.5123,8.4336,8.4759,10300.0],["2013-01-10",8.5062,8.5062,8.3548,8.4214,23800.0],["2013-01-11",8.4275,8.5183,8.4275,8.4941,5300.0],["2013-01-14",8.488,8.6757,8.4759,8.591,11300.0],["2013-01-15",8.5546,8.5546,8.4699,8.4699,7500.0],["2013-01-16",8.4699,8.5001,8.4699,8.4699,6600.0],["2013-01-17",8.4941,8.6697,8.4759,8.5365,11600.0],["2013-01-18",8.488,8.6636,8.4759,8.6636,21800.0],["2013-01-22",8.6636,8.7484,8.5062,8.5546,7700.0],["2013-01-23",8.4759,8.5425,8.3791,8.4759,36700.0],["2013-01-24",8.5244,8.5365,8.4578,8.5304,10900.0],["2013-01-25",8.597,8.597,8.4759,8.5062,6800.0],["2013-01-28",8.4759,8.5365,8.4759,8.4759,14900.0],["2013-01-29",8.4517,8.5244,8.3791,8.3791,24500.0],["2013-01-30",8.4457,8.597,8.4457,8.597,10600.0],["2013-01-31",8.5546,8.6757,8.5546,8.6333,1300.0],["2013-02-01",8.6999,8.7605,8.6878,8.706,6700.0],["2013-02-04",8.7786,8.9724,8.7544,8.8029,11700.0],["2013-02-05",8.8271,8.9361,8.8029,8.8573,21700.0],["2013-02-06",8.8089,8.8937,8.7968,8.8695,18000.0],["2013-02-07",8.8392,8.8695,8.7484,8.8392,12300.0],["2013-02-08",8.815,8.8876,8.815,8.8876,2000.0],["2013-02-11",8.8634,8.8816,8.815,8.8392,54600.0],["2013-02-12",8.7907,8.8876,8.7907,8.8876,7100.0],["2013-02-13",8.9421,8.9603,8.8392,8.9542,8100.0],["2013-02-14",8.8876,9.0208,8.8452,8.8997,5100.0],["2013-02-15",8.9058,8.9663,8.8997,8.9542,2500.0],["2013-02-19",8.8997,8.9482,8.8755,8.9118,22200.0],["2013-02-20",8.9421,9.0814,8.9421,9.0814,59400.0],["2013-02-21",9.0753,9.1358,9.0208,9.1237,11500.0],["2013-02-22",9.1237,9.1237,9.0753,9.1056,15000.0],["2013-02-25",9.0814,9.1419,9.0814,9.1237,8600.0],["2013-02-26",9.1177,9.1722,9.0995,9.1661,5700.0],["2013-02-27",9.148,9.1722,9.1237,9.1237,25900.0],["2013-02-28",9.1661,9.2024,9.1419,9.154,18500.0],["2013-03-01",9.1298,9.263,9.1298,9.1722,11800.0],["2013-03-04",9.3538,9.3841,9.269,9.2933,71700.0],["2013-03-05",9.4507,9.4749,9.3235,9.4143,57600.0],["2013-03-06",9.4143,9.4688,9.3659,9.4688,25300.0],["2013-03-07",9.5052,9.5173,9.4446,9.5052,28300.0],["2013-03-08",9.487,9.596,9.4628,9.5778,34500.0],["2013-03-11",9.6807,9.9532,9.6807,9.9047,65400.0],["2013-03-12",9.9108,9.9108,9.7776,9.8502,32400.0],["2013-03-13",9.8926,9.9289,9.7958,9.9289,66000.0],["2013-03-14",9.8987,9.9895,9.8805,9.8866,20200.0],["2013-03-15",9.8866,10.0682,9.8563,9.935,26000.0],["2013-03-18",10.0803,10.1106,9.8805,9.9229,53500.0],["2013-03-19",9.96,9.997,9.4224,9.5707,218400.0],["2013-03-20",9.7128,9.7808,9.5954,9.7128,38700.0],["2013-03-21",9.6016,9.7931,9.5027,9.7005,24200.0],["2013-03-22",9.7561,9.7684,9.5645,9.7561,17700.0],["2013-03-25",9.8426,10.0218,9.8055,9.8735,50500.0],["2013-03-26",9.9291,10.0032,9.9291,9.9538,10200.0],["2013-03-27",9.96,10.0341,9.96,9.9661,14500.0],["2013-03-28",9.824,9.824,9.6078,9.6943,12200.0],["2013-04-01",9.7066,9.7684,9.5769,9.6572,49900.0],["2013-04-02",9.651,9.6819,9.5027,9.546,8100.0],["2013-04-03",9.9476,9.96,9.7993,9.8858,41100.0],["2013-04-04",9.8179,9.8179,9.6263,9.6696,7500.0],["2013-04-05",9.6881,9.7437,9.651,9.651,4700.0],["2013-04-08",9.5769,9.651,9.5769,9.6201,1300.0],["2013-04-09",9.6201,9.6201,9.441,9.546,17700.0],["2013-04-10",9.7746,9.7746,9.7437,9.7684,16200.0],["2013-04-11",9.8117,9.9167,9.7684,9.8549,21500.0],["2013-04-12",9.8858,9.8858,9.7128,9.7128,10900.0],["2013-04-15",9.7684,9.7684,9.651,9.7561,6800.0],["2013-04-16",9.8488,9.8796,9.7622,9.8055,7200.0],["2013-04-17",9.824,9.824,9.6757,9.7252,4300.0],["2013-04-18",9.6634,9.6634,9.4595,9.4595,4200.0],["2013-04-19",9.5275,9.5275,9.3174,9.4966,13200.0],["2013-04-22",9.5584,9.5707,9.5151,9.5584,6500.0],["2013-04-23",9.6819,9.824,9.6449,9.7808,12200.0],["2013-04-24",9.8858,9.8858,9.8179,9.8796,8900.0],["2013-04-25",9.9291,9.96,9.6881,9.7993,18100.0],["2013-04-26",9.8117,9.8858,9.7993,9.8179,25400.0],["2013-04-29",9.8735,9.8858,9.8673,9.8858,23700.0],["2013-04-30",9.8735,9.892,9.8364,9.8858,22000.0],["2013-05-01",9.8858,9.8982,9.824,9.8982,105800.0],["2013-05-02",10.0032,10.0032,9.8426,9.9105,15500.0],["2013-05-03",9.997,9.997,9.8302,9.8673,47600.0],["2013-05-06",9.9229,10.0094,9.8796,9.9538,27000.0],["2013-05-07",10.0712,10.1886,10.0465,10.1391,41300.0],["2013-05-08",10.2071,10.2751,10.1391,10.2133,23300.0],["2013-05-09",10.2442,10.2442,10.0835,10.0835,5700.0],["2013-05-10",10.1762,10.1886,10.065,10.1083,10000.0],["2013-05-13",10.1948,10.3554,10.1948,10.2998,20200.0],["2013-05-14",10.1083,10.2256,10.1083,10.1762,4300.0],["2013-05-15",10.1206,10.2318,10.065,10.1268,23400.0],["2013-05-16",10.2565,10.2998,10.2071,10.2504,16900.0],["2013-05-17",10.2504,10.2689,10.1453,10.1453,10400.0],["2013-05-20",10.3616,10.4975,10.3616,10.4913,15600.0],["2013-05-21",10.4913,10.516,10.4048,10.516,8300.0],["2013-05-22",10.4234,10.5531,10.3307,10.3616,20500.0],["2013-05-23",10.3739,10.4666,10.1948,10.4419,22400.0],["2013-05-24",10.479,10.479,10.3616,10.411,13100.0],["2013-05-28",10.5284,10.5346,10.3678,10.4048,12800.0],["2013-05-29",10.4852,10.5717,10.411,10.5346,32200.0],["2013-05-30",10.5964,10.6087,10.5346,10.5717,10400.0],["2013-05-31",10.5593,10.5593,10.4357,10.4666,5700.0],["2013-06-03",10.411,10.411,10.238,10.2689,11500.0],["2013-06-04",10.2751,10.2998,10.0959,10.2133,23900.0],["2013-06-05",10.1639,10.3183,10.0835,10.2256,36900.0],["2013-06-06",10.2565,10.2565,10.0959,10.1453,28400.0],["2013-06-07",10.1886,10.3369,10.1886,10.3369,12600.0],["2013-06-10",10.3925,10.4975,10.3801,10.3925,7000.0],["2013-06-11",10.3678,10.4357,10.1948,10.4172,9800.0],["2013-06-12",10.4481,10.4666,10.2874,10.343,8700.0],["2013-06-13",10.2318,10.4419,10.2318,10.3986,11300.0],["2013-06-14",10.3986,10.4234,10.2689,10.3369,6000.0],["2013-06-17",10.3492,10.4852,10.2998,10.3492,16600.0],["2013-06-18",10.4975,10.4975,10.3678,10.3678,21500.0],["2013-06-19",10.3554,10.3925,10.2504,10.2504,7000.0],["2013-06-20",10.2565,10.4913,10.2565,10.2627,8200.0],["2013-06-21",10.306,10.3616,10.1639,10.343,16600.0],["2013-06-24",10.2745,10.2745,10.0315,10.1374,20300.0],["2013-06-25",10.2496,10.3742,10.0564,10.2558,20100.0],["2013-06-26",10.262,10.424,10.0938,10.3181,26200.0],["2013-06-27",10.3804,10.4988,10.3119,10.4427,34700.0],["2013-06-28",10.3493,10.53,10.3493,10.5113,11100.0],["2013-07-01",10.53,10.5487,10.3243,10.4801,27100.0],["2013-07-02",10.4365,10.4365,10.1873,10.2122,13700.0],["2013-07-03",10.2932,10.4303,10.2932,10.3555,21400.0],["2013-07-05",10.3181,10.3804,10.3181,10.3243,10700.0],["2013-07-08",10.287,10.3617,10.2309,10.2745,9300.0],["2013-07-09",10.2184,10.4053,10.1873,10.3804,21900.0],["2013-07-10",10.4053,10.4801,10.343,10.3929,53400.0],["2013-07-11",10.3804,10.6421,10.3804,10.6421,16200.0],["2013-07-12",10.5923,10.6234,10.505,10.586,53100.0],["2013-07-15",10.5237,10.6546,10.5237,10.6421,31500.0],["2013-07-16",10.6483,10.6546,10.5736,10.6359,12800.0],["2013-07-17",10.6795,10.7917,10.667,10.7231,39400.0],["2013-07-18",10.8602,10.9038,10.7667,10.7979,45400.0],["2013-07-19",10.8103,10.9038,10.611,10.6982,58600.0],["2013-07-22",10.8228,10.8228,10.7107,10.7667,57500.0],["2013-07-23",10.7667,10.7854,10.7169,10.7667,17800.0],["2013-07-24",10.8041,10.8851,10.748,10.7917,28800.0],["2013-07-25",10.7792,11.0035,10.7169,10.8602,219200.0],["2013-07-26",10.935,11.097,10.935,11.0533,48200.0],["2013-07-29",11.0907,11.1842,11.0097,11.1157,69500.0],["2013-07-30",11.1842,11.2029,11.1094,11.1157,28100.0],["2013-07-31",11.1967,11.2153,11.1343,11.153,28400.0],["2013-08-01",11.234,11.234,11.097,11.1157,116900.0],["2013-08-02",11.153,11.1655,11.0907,11.1281,26600.0],["2013-08-05",11.396,11.5269,11.396,11.4334,61300.0],["2013-08-06",11.3836,11.4085,11.234,11.234,13800.0],["2013-08-07",11.3587,11.5144,11.3213,11.3462,16900.0],["2013-08-08",11.3462,11.4521,11.1281,11.1343,28900.0],["2013-08-09",11.1967,11.3337,11.1343,11.234,18400.0],["2013-08-12",11.2714,11.3711,11.2216,11.2527,9600.0],["2013-08-13",11.4334,11.5954,11.4334,11.5643,39800.0],["2013-08-14",11.6764,11.6889,11.5207,11.5892,31200.0],["2013-08-15",11.6141,11.6702,11.34,11.3898,31300.0],["2013-08-16",11.3898,11.5767,11.3462,11.4334,13800.0],["2013-08-19",11.6203,11.6515,11.502,11.5206,25900.0],["2013-08-20",11.558,11.6141,11.4957,11.4957,25500.0],["2013-08-21",11.477,11.5144,11.3026,11.3649,20800.0],["2013-08-22",11.3524,11.6515,11.2714,11.315,11300.0],["2013-08-23",11.315,11.5456,11.2465,11.3836,25200.0],["2013-08-26",11.3898,11.4895,11.3026,11.3649,11800.0],["2013-08-27",11.2901,11.2901,11.0284,11.0284,21700.0],["2013-08-28",11.0533,11.2652,11.0409,11.153,8100.0],["2013-08-29",11.2777,11.4459,11.2777,11.4397,20000.0],["2013-08-30",11.3088,11.5456,11.3088,11.5206,6300.0],["2013-09-03",11.5393,11.5393,11.2963,11.4147,35000.0],["2013-09-04",11.5269,11.6203,11.4459,11.4583,30700.0],["2013-09-05",11.6079,11.6266,11.4272,11.5206,9500.0],["2013-09-06",11.5082,11.5082,11.2153,11.3213,10500.0],["2013-09-09",11.396,11.583,11.34,11.477,15200.0],["2013-09-10",11.5269,11.5456,11.4459,11.4957,19600.0],["2013-09-11",11.4521,11.6079,11.4521,11.4957,98300.0],["2013-09-12",11.4708,11.5269,11.4459,11.4459,12600.0],["2013-09-13",11.4836,11.6345,11.427,11.6283,7600.0],["2013-09-16",11.6031,11.7603,11.5591,11.6031,52500.0],["2013-09-17",11.7226,11.7289,11.4144,11.5717,35500.0],["2013-09-18",11.5654,11.6346,11.3515,11.4648,7300.0],["2013-09-19",11.3264,11.622,11.3264,11.6157,9900.0],["2013-09-20",11.6031,11.6597,11.5402,11.6283,9700.0],["2013-09-23",11.6031,11.6345,11.4585,11.5905,19400.0],["2013-09-24",11.6346,11.6786,11.4899,11.5654,35600.0],["2013-09-25",11.5779,11.622,11.5717,11.5717,20700.0],["2013-09-26",11.5905,11.6597,11.5717,11.6031,101400.0],["2013-09-27",11.5339,11.6345,11.4773,11.6031,11500.0],["2013-09-30",11.5591,11.666,11.5088,11.6031,33900.0],["2013-10-01",11.6094,11.666,11.5276,11.5717,5700.0],["2013-10-02",11.471,11.471,11.2195,11.3201,51800.0],["2013-10-03",11.3641,11.3956,11.1503,11.2446,12900.0],["2013-10-04",11.2383,11.4647,11.1692,11.3578,4600.0],["2013-10-07",11.4522,11.666,11.4207,11.4396,18900.0],["2013-10-08",11.4647,11.5528,11.2572,11.2572,21600.0],["2013-10-09",11.3453,11.6597,11.3453,11.6031,23900.0],["2013-10-10",11.5654,11.5842,11.383,11.4773,13000.0],["2013-10-11",11.5214,11.5402,11.3956,11.3956,34700.0],["2013-10-14",11.383,11.622,11.383,11.5905,13600.0],["2013-10-15",11.6283,11.6471,11.5465,11.622,10200.0],["2013-10-16",11.6408,11.71,11.4899,11.5717,25900.0],["2013-10-17",11.6031,11.6534,11.5276,11.6157,8500.0],["2013-10-18",11.6031,11.6031,11.5717,11.6031,4700.0],["2013-10-21",12.0874,12.1943,12.0182,12.1062,36500.0],["2013-10-22",12.188,12.2131,11.993,12.0056,39700.0],["2013-10-23",11.949,11.949,11.7729,11.7729,53800.0],["2013-10-24",11.6974,11.6974,11.4773,11.5025,22100.0],["2013-10-25",11.5339,11.71,11.5276,11.666,28100.0],["2013-10-28",11.7226,11.7729,11.5717,11.6346,63100.0],["2013-10-29",11.666,11.6974,11.5276,11.5528,72300.0],["2013-10-30",11.5402,11.5905,11.5402,11.5591,12500.0],["2013-10-31",11.5905,11.5905,11.4396,11.5591,9400.0],["2013-11-01",11.4522,11.6471,11.4081,11.6471,15300.0],["2013-11-04",11.622,11.6408,11.5339,11.5842,19600.0],["2013-11-05",11.5339,11.6786,11.5276,11.5654,37100.0],["2013-11-06",11.5842,11.6031,11.5654,11.5779,85700.0],["2013-11-07",11.5591,11.5717,11.4899,11.5276,17200.0],["2013-11-08",11.471,11.5402,11.4585,11.5025,18000.0],["2013-11-11",11.4773,11.5591,11.427,11.5591,21100.0],["2013-11-12",11.4333,11.4522,11.3704,11.4459,8400.0],["2013-11-13",11.6346,11.7289,11.6346,11.6974,190000.0],["2013-11-14",11.6534,11.949,11.6534,11.949,36300.0],["2013-11-15",11.9427,12.0559,11.8861,12.0559,262100.0],["2013-11-18",12.4647,12.8357,12.4332,12.8357,106800.0],["2013-11-19",13.0496,13.1565,12.6093,12.7666,80100.0],["2013-11-20",12.6597,12.8106,12.4584,12.6974,23000.0],["2013-11-21",12.7854,12.8609,12.6722,12.6785,15400.0],["2013-11-22",12.71,12.8798,12.6785,12.8169,9400.0],["2013-11-25",12.9112,12.9175,12.559,12.5779,50000.0],["2013-11-26",12.515,12.7288,12.515,12.5716,15800.0],["2013-11-27",12.4961,12.754,12.4458,12.5464,99100.0],["2013-11-29",12.4898,12.5213,12.4332,12.471,6500.0],["2013-12-02",12.5276,12.5779,12.4773,12.4773,16800.0],["2013-12-03",12.471,12.6534,12.4207,12.5087,15800.0],["2013-12-04",12.3955,12.5024,12.276,12.4207,22300.0],["2013-12-05",12.5339,12.6471,12.5339,12.6219,14100.0],["2013-12-06",12.6345,12.7351,12.559,12.7351,36000.0],["2013-12-09",12.7917,13.3263,12.7917,13.2634,26600.0],["2013-12-10",13.2697,13.364,12.9993,13.1187,19300.0],["2013-12-11",13.1565,13.364,12.9489,12.9552,17100.0],["2013-12-12",12.9552,12.9678,12.5968,12.7351,113300.0],["2013-12-13",12.6408,12.9301,12.6282,12.7791,36200.0],["2013-12-16",12.8043,12.8923,12.7351,12.8295,27900.0],["2013-12-17",12.754,12.8923,12.7351,12.842,24400.0],["2013-12-18",12.8923,13.2445,12.7728,13.0936,33700.0],["2013-12-19",13.2394,13.2838,13.0175,13.0682,18200.0],["2013-12-20",13.436,13.436,12.9985,13.0936,29600.0],["2013-12-23",13.0555,13.2775,12.9985,13.1697,107200.0],["2013-12-24",13.1697,13.5184,13.1697,13.2711,15000.0],["2013-12-26",13.3726,13.4233,13.2458,13.3409,6900.0],["2013-12-27",13.3853,13.6262,13.138,13.3155,8200.0],["2013-12-30",13.4994,13.7403,13.455,13.6199,18400.0],["2013-12-31",13.8228,13.8735,13.474,13.7213,12500.0],["2014-01-02",13.9749,14.032,13.8608,13.9496,33400.0],["2014-01-03",13.9496,14.2983,13.8989,13.9876,14400.0],["2014-01-06",14.1208,14.3808,14.051,14.311,19500.0],["2014-01-07",14.3237,14.5583,14.2666,14.4505,21100.0],["2014-01-08",14.4885,14.4885,14.2793,14.2793,24500.0],["2014-01-09",14.292,14.4822,14.2666,14.311,19100.0],["2014-01-10",14.2793,14.5012,14.1778,14.33,27500.0],["2014-01-13",14.311,14.311,14.0447,14.0891,100200.0],["2014-01-14",14.2159,14.2666,14.1398,14.2539,43200.0],["2014-01-15",14.3617,14.4505,14.2603,14.292,26500.0],["2014-01-16",14.33,14.5329,14.2666,14.2983,16900.0],["2014-01-17",14.4632,14.4822,14.3491,14.3934,11900.0],["2014-01-21",14.4378,14.4378,13.9496,14.013,59400.0],["2014-01-22",13.9876,14.2159,13.9496,14.0574,21500.0],["2014-01-23",14.2666,14.3427,14.2096,14.311,12500.0],["2014-01-24",14.2476,14.3681,13.5755,13.7847,24100.0],["2014-01-27",13.9052,13.9052,13.3853,13.6896,34100.0],["2014-01-28",13.6706,13.9559,13.6262,13.9496,13700.0],["2014-01-29",13.8862,14.3998,13.8228,13.8925,18500.0],["2014-01-30",13.9179,14.1081,13.8925,13.975,36000.0],["2014-01-31",13.8418,14.1081,13.734,14.0701,9100.0],["2014-02-03",13.9623,14.0764,13.7721,13.9115,65900.0],["2014-02-04",13.8862,13.9306,13.7657,13.9242,13800.0],["2014-02-05",13.8418,13.9496,13.6516,13.8481,14200.0],["2014-02-06",13.753,13.753,13.4106,13.5374,22400.0],["2014-02-07",13.6135,13.7277,13.474,13.7277,34100.0],["2014-02-10",13.7974,14.0066,13.7594,13.9496,43600.0],["2014-02-11",13.9623,14.0067,13.9115,13.994,28500.0],["2014-02-12",13.9496,14.013,13.9115,14.013,100400.0],["2014-02-13",13.9876,14.0067,13.9432,14.0067,49200.0],["2014-02-14",14.013,14.013,13.9115,13.994,12000.0],["2014-02-18",13.9686,13.9813,13.9115,13.9686,27200.0],["2014-02-19",13.8989,13.9432,13.7847,13.7974,28900.0],["2014-02-20",13.9052,14.1081,13.6833,13.9686,50100.0],["2014-02-21",14.0891,14.2476,14.013,14.0384,18000.0],["2014-02-24",13.994,14.2476,13.9559,13.9559,20800.0],["2014-02-25",13.9496,14.1144,13.9496,13.9559,12700.0],["2014-02-26",13.9496,14.1271,13.9306,13.9496,35100.0],["2014-02-27",14.051,14.1461,13.9179,13.9559,18400.0],["2014-02-28",13.9496,14.3047,13.9496,13.9623,6900.0],["2014-03-03",13.9242,14.0447,13.9242,13.9559,36800.0],["2014-03-04",14.013,14.311,14.0003,14.013,19600.0],["2014-03-05",14.032,14.1398,13.9496,14.051,19000.0],["2014-03-06",14.2222,15.3065,14.2222,15.2811,42500.0],["2014-03-07",15.4079,15.4714,15.0719,15.2241,25600.0],["2014-03-10",15.2367,15.4206,15.2241,15.3255,14100.0],["2014-03-11",15.2558,15.7694,15.2494,15.706,13600.0],["2014-03-12",15.6552,15.6743,15.4777,15.484,16700.0],["2014-03-13",15.5031,15.5031,15.2241,15.2494,67600.0],["2014-03-14",15.3382,15.3699,15.2177,15.2431,10900.0],["2014-03-17",15.3636,15.3762,15.2431,15.3319,43900.0],["2014-03-18",15.4587,15.5855,15.4079,15.4206,34900.0],["2014-03-19",15.5411,15.6045,15.4206,15.5157,29800.0],["2014-03-20",15.5348,15.706,15.5348,15.6235,10600.0],["2014-03-21",15.7377,15.8835,15.6172,15.6616,30200.0],["2014-03-24",15.8483,16.1381,15.8483,15.9836,25800.0],["2014-03-25",16.1896,16.4022,16.1317,16.3313,35400.0],["2014-03-26",16.2669,16.4215,16.2283,16.3571,33100.0],["2014-03-27",16.3635,16.3635,16.0544,16.1446,45600.0],["2014-03-28",16.2154,16.2218,16.0995,16.1703,13100.0],["2014-03-31",16.1639,16.1639,16.0608,16.0608,26700.0],["2014-04-01",16.1188,16.3506,16.1059,16.3506,26400.0],["2014-04-02",16.3506,16.5052,16.3442,16.4022,17200.0],["2014-04-03",16.4215,16.5631,16.3957,16.4859,15600.0],["2014-04-04",16.473,16.5438,16.2927,16.3313,9600.0],["2014-04-07",16.3442,16.5696,16.3442,16.4279,21900.0],["2014-04-08",16.473,16.5374,16.3957,16.4988,14400.0],["2014-04-09",16.6082,16.6147,16.5245,16.5503,67600.0],["2014-04-10",16.5632,16.5632,16.0544,16.0544,49300.0],["2014-04-11",16.048,16.1639,15.829,15.8483,29900.0],["2014-04-14",15.8419,15.9642,14.9146,15.1271,55300.0],["2014-04-15",15.1335,15.3332,14.9725,15.2945,52100.0],["2014-04-16",15.2945,15.3331,15.0884,15.1271,35500.0],["2014-04-17",14.9468,15.1271,14.9274,15.0884,23300.0],["2014-04-21",15.0949,15.1142,14.9661,15.1013,12200.0],["2014-04-22",15.4169,15.6809,15.3525,15.4877,14300.0],["2014-04-23",15.6745,15.7389,15.5779,15.726,8200.0],["2014-04-24",15.6294,15.6809,15.462,15.4877,6800.0],["2014-04-25",15.5006,15.6745,15.4233,15.5457,7000.0],["2014-04-28",15.8033,15.8354,15.4813,15.6358,21100.0],["2014-04-29",15.5843,15.6358,15.3911,15.4684,10600.0],["2014-04-30",15.404,15.4877,15.346,15.346,3300.0],["2014-05-01",15.346,15.4555,15.3267,15.3267,4300.0],["2014-05-02",15.3718,15.4619,15.2494,15.2881,5300.0],["2014-05-05",15.1786,15.2881,15.1593,15.2559,18500.0],["2014-05-06",15.2044,15.2237,15.0884,15.1206,13500.0],["2014-05-07",15.0047,15.0047,14.8888,14.9339,7600.0],["2014-05-08",14.8888,14.9532,14.6054,14.6698,19200.0],["2014-05-09",14.5733,14.7986,14.4895,14.76,13500.0],["2014-05-12",14.9983,15.507,14.9983,15.3589,29100.0],["2014-05-13",15.3203,15.5843,15.3203,15.4748,13200.0],["2014-05-14",15.5457,15.7839,15.3138,15.6036,11000.0],["2014-05-15",16.0093,16.209,14.8244,15.5779,26700.0],["2014-05-16",15.5714,15.8355,15.1271,15.8355,6800.0],["2014-05-19",15.7839,15.8226,15.5907,15.8161,14000.0],["2014-05-20",15.5843,15.7646,15.507,15.7646,5900.0],["2014-05-21",15.7711,15.7711,15.5006,15.5457,5700.0],["2014-05-22",15.5006,15.5006,15.1979,15.2237,10400.0],["2014-05-23",15.1979,15.2559,15.082,15.185,5400.0],["2014-05-27",15.2945,15.4555,15.2945,15.4426,20700.0],["2014-05-28",15.4555,15.7389,15.4555,15.5392,8000.0],["2014-05-29",15.4555,15.6358,15.404,15.5263,9500.0],["2014-05-30",15.5457,15.7195,15.1142,15.1142,37500.0],["2014-06-02",15.1078,15.3267,14.7085,15.0498,42300.0],["2014-06-03",15.024,15.5328,14.979,15.1915,7200.0],["2014-06-04",15.243,15.2881,14.9983,15.1271,13900.0],["2014-06-05",14.9403,15.1528,14.657,15.14,12800.0],["2014-06-06",14.8308,15.1528,14.8308,15.1528,8000.0],["2014-06-09",15.1528,15.2172,14.8502,14.9854,24500.0],["2014-06-10",14.9468,15.0434,14.7149,14.7986,23100.0],["2014-06-11",15.5135,15.6101,15.404,15.4104,22100.0],["2014-06-12",15.5585,15.6165,15.4233,15.5199,5100.0],["2014-06-13",15.5521,15.6165,15.4555,15.5328,5800.0],["2014-06-16",15.7794,15.9028,15.6821,15.8314,11300.0],["2014-06-17",15.8379,15.9612,15.7405,15.76,7300.0],["2014-06-18",15.8703,15.8703,15.5588,15.6951,13000.0],["2014-06-19",15.9612,16.0521,15.8768,15.9352,12700.0],["2014-06-20",16.0196,16.0196,15.9222,16.0196,3700.0],["2014-06-23",16.065,16.0845,16.0001,16.0326,4500.0],["2014-06-24",15.9482,16.1105,15.8833,15.9287,5400.0],["2014-06-25",15.6821,15.773,15.3835,15.708,10700.0],["2014-06-26",15.5847,15.6172,15.39,15.39,6800.0],["2014-06-27",15.3705,15.5717,15.3186,15.5198,2300.0],["2014-06-30",15.5198,15.8443,15.5198,15.8054,10600.0],["2014-07-01",15.6496,15.8249,15.5847,15.8054,6600.0],["2014-07-02",15.6821,16.0001,15.6821,15.8703,14700.0],["2014-07-03",15.8314,15.8833,15.6821,15.8573,6900.0],["2014-07-07",15.5458,15.6691,15.4873,15.5458,8800.0],["2014-07-08",15.2472,15.2472,15.0784,15.2082,13400.0],["2014-07-09",15.2926,15.4938,15.2861,15.4354,3500.0],["2014-07-10",15.3186,15.5068,15.2861,15.4938,8600.0],["2014-07-11",15.5263,15.5977,15.5068,15.5198,10000.0],["2014-07-14",15.5133,15.5652,15.4614,15.5393,15100.0],["2014-07-15",15.721,15.8703,15.6756,15.7924,3900.0],["2014-07-16",15.6886,15.8119,15.5912,15.8119,6300.0],["2014-07-17",15.8379,15.8379,15.6107,15.6431,2700.0],["2014-07-18",15.6172,15.721,15.4809,15.6431,4300.0],["2014-07-21",15.5652,15.6821,15.5003,15.6626,4200.0],["2014-07-22",15.5393,15.6561,15.4354,15.4419,3800.0],["2014-07-23",15.4938,15.5652,15.2796,15.2926,9500.0],["2014-07-24",15.4224,15.5717,15.3965,15.5717,6200.0],["2014-07-25",15.2861,15.6756,15.2537,15.5003,6400.0],["2014-07-28",15.5782,15.5782,15.4419,15.4873,6600.0],["2014-07-29",15.5393,15.6496,15.4809,15.4809,5900.0],["2014-07-30",15.3965,15.5523,15.2861,15.2861,10400.0],["2014-07-31",15.2537,15.2537,14.9291,14.9811,12800.0],["2014-08-01",15.1109,15.377,14.7993,14.9356,12100.0],["2014-08-04",14.8253,14.8253,14.6695,14.6695,6100.0],["2014-08-05",14.6046,14.8123,14.5851,14.6046,8800.0],["2014-08-06",14.4228,14.4228,13.9295,14.0918,33300.0],["2014-08-07",13.936,14.0853,13.8257,13.9036,6600.0],["2014-08-08",13.8322,14.1113,13.7672,13.936,18700.0],["2014-08-11",14.5591,14.7604,13.6309,13.9944,175500.0],["2014-08-12",13.923,14.0528,13.8451,13.8906,52300.0],["2014-08-13",13.9555,14.0464,13.8581,14.0269,30600.0],["2014-08-14",14.0658,14.0983,13.7997,13.8971,29100.0],["2014-08-15",13.8841,14.0334,13.7932,13.936,16800.0],["2014-08-18",13.8516,14.0139,13.8257,13.8581,15000.0],["2014-08-19",13.91,13.9685,13.7737,13.8127,16800.0],["2014-08-20",13.8451,13.9295,13.8062,13.8451,5300.0],["2014-08-21",13.9555,14.1178,13.9555,14.0464,9000.0],["2014-08-22",13.9815,14.1827,13.7283,14.1762,8800.0],["2014-08-25",13.975,13.975,13.6439,13.8581,21500.0],["2014-08-26",13.9036,14.0593,13.9036,14.0593,16800.0],["2014-08-27",14.1827,14.2735,14.0983,14.1697,7200.0],["2014-08-28",14.0593,14.2735,14.0529,14.1697,8500.0],["2014-08-29",14.0204,14.2606,13.9879,14.2151,5800.0],["2014-09-02",14.1502,14.3839,14.1502,14.2476,18300.0],["2014-09-03",14.2411,14.3514,14.2411,14.2606,15800.0],["2014-09-04",14.28,14.3709,14.0334,14.2671,11400.0],["2014-09-05",14.1892,14.267,14.0658,14.1048,12300.0],["2014-09-08",14.1502,14.3644,14.1243,14.1892,16200.0],["2014-09-09",14.2411,14.3449,14.1048,14.1178,11000.0],["2014-09-10",14.3384,14.3904,14.2346,14.28,9100.0],["2014-09-11",14.2151,14.2476,14.0853,14.1178,15400.0],["2014-09-12",14.5981,14.5981,14.0139,14.1178,8300.0],["2014-09-15",13.7932,13.8062,13.6634,13.6959,18100.0],["2014-09-16",13.5401,13.7218,13.3129,13.6829,29000.0],["2014-09-17",13.592,13.7543,13.5466,13.6764,12000.0],["2014-09-18",13.7615,14.017,13.7615,13.8532,17200.0],["2014-09-19",13.7812,14.089,13.493,13.886,13200.0],["2014-09-22",14.1218,14.1218,13.9515,13.9973,10500.0],["2014-09-23",14.0563,14.0563,13.8532,13.886,12800.0],["2014-09-24",13.8729,13.9908,13.8598,13.9122,1600.0],["2014-09-25",13.9711,13.9711,13.8205,13.8925,8900.0],["2014-09-26",13.9056,13.9515,13.886,13.886,13000.0],["2014-09-29",13.8532,13.9646,13.8139,13.8532,70000.0],["2014-09-30",13.8467,13.8925,13.8205,13.8532,20000.0],["2014-10-01",13.8729,14.0039,13.8205,13.8532,6100.0],["2014-10-02",13.9842,13.9842,13.755,13.8532,7500.0],["2014-10-03",13.8663,14.0039,13.7681,13.8729,52400.0],["2014-10-06",13.9187,14.0301,13.755,14.0104,81000.0],["2014-10-07",13.8991,13.9253,13.7877,13.827,119800.0],["2014-10-08",13.8532,13.9908,13.8205,13.9384,20400.0],["2014-10-09",13.9187,14.0956,13.886,13.886,9500.0],["2014-10-10",13.8532,13.9646,13.8205,13.8991,24900.0],["2014-10-13",13.7615,13.8205,13.6764,13.7353,80100.0],["2014-10-14",13.7288,13.7812,13.6305,13.7157,10700.0],["2014-10-15",13.9122,13.9122,13.624,13.7681,24300.0],["2014-10-16",13.8205,13.9908,13.7091,13.9253,21100.0],["2014-10-17",14.0694,14.0694,13.8205,13.9122,10000.0],["2014-10-20",13.8467,13.8467,13.5978,13.7419,34200.0],["2014-10-21",13.6895,13.8532,13.6698,13.7353,10800.0],["2014-10-22",13.6633,13.6895,13.6109,13.6305,4800.0],["2014-10-23",13.5847,13.5847,13.3816,13.4471,10000.0],["2014-10-24",13.434,13.5847,13.434,13.4799,5800.0],["2014-10-27",13.3227,13.5781,13.3227,13.4799,12700.0],["2014-10-28",13.5978,13.6109,13.4799,13.6109,13100.0],["2014-10-29",13.5454,13.5978,13.4537,13.4602,4800.0],["2014-10-30",13.2768,13.493,12.8052,13.4013,42700.0],["2014-10-31",13.4602,13.493,13.2637,13.4209,6900.0],["2014-11-03",13.4275,13.4602,13.3161,13.4406,15700.0],["2014-11-04",13.3227,13.362,13.2441,13.2441,5300.0],["2014-11-05",13.2375,13.3292,13.2244,13.303,9700.0],["2014-11-06",13.1851,13.2834,13.1458,13.1851,8800.0],["2014-11-07",13.2506,13.362,13.1982,13.3489,18900.0],["2014-11-10",13.2965,13.4668,13.2179,13.4209,11600.0],["2014-11-11",13.2965,13.3227,13.172,13.2965,12600.0],["2014-11-12",13.2244,13.2965,13.1327,13.2703,9500.0],["2014-11-13",13.1917,13.303,13.1655,13.2899,9300.0],["2014-11-14",13.172,13.2965,13.172,13.231,3700.0],["2014-11-17",13.2899,13.4275,12.7921,13.4144,8700.0],["2014-11-18",13.6371,13.9187,13.6109,13.9056,191200.0],["2014-11-19",13.886,13.958,13.8532,13.9318,12000.0],["2014-11-20",13.7943,13.9515,13.7419,13.9515,14000.0],["2014-11-21",14.1545,14.2462,13.8991,13.9187,4000.0],["2014-11-24",13.7222,13.9056,13.4275,13.886,24300.0],["2014-11-25",13.8467,14.0694,13.7877,13.9711,37400.0],["2014-11-26",14.017,14.148,13.9842,14.1087,10600.0],["2014-11-28",14.1873,14.2397,14.1545,14.2135,7600.0],["2014-12-01",14.1676,14.279,14.148,14.2462,9200.0],["2014-12-02",14.0759,14.3379,14.0235,14.1152,14800.0],["2014-12-03",13.9842,14.3772,13.9449,14.2855,18400.0],["2014-12-04",14.2593,14.482,14.2462,14.4296,3700.0],["2014-12-05",14.4034,14.4951,14.1938,14.1938,5400.0],["2014-12-08",14.1873,14.2397,13.9973,14.2135,12000.0],["2014-12-09",14.1742,14.7244,14.0759,14.22,28400.0],["2014-12-10",14.2397,14.4689,14.2069,14.2266,7000.0],["2014-12-11",14.148,14.3379,14.0825,14.3248,19100.0],["2014-12-12",14.1807,14.2593,14.017,14.2397,5000.0],["2014-12-15",14.2659,14.3314,14.1218,14.1414,2300.0],["2014-12-16",14.0104,14.2397,13.886,14.0301,8700.0],["2014-12-17",13.9777,14.8685,13.8729,14.1414,12300.0],["2014-12-18",14.1152,14.8685,14.0235,14.2069,11200.0],["2014-12-19",14.3393,14.8554,14.2599,14.8554,23500.0],["2014-12-22",14.7561,14.8686,14.6966,14.8223,19700.0],["2014-12-23",14.7959,15.5436,14.5576,14.9944,14900.0],["2014-12-24",14.5841,14.6767,14.5245,14.6238,47900.0],["2014-12-26",14.6172,14.6304,14.4385,14.6172,9700.0],["2014-12-29",14.2135,14.6106,14.1474,14.5576,80800.0],["2014-12-30",14.5378,14.6238,14.5113,14.5973,7800.0],["2014-12-31",14.6503,14.8951,14.5378,14.5841,7600.0],["2015-01-02",14.551,14.7164,14.2797,14.3525,10300.0],["2015-01-05",14.2003,14.2003,13.9952,14.1143,22800.0],["2015-01-06",14.0746,14.2069,13.8496,14.1209,18700.0],["2015-01-07",14.0217,14.1871,13.9489,14.0614,17400.0],["2015-01-08",14.2996,14.3922,14.1077,14.2929,18500.0],["2015-01-09",14.3724,14.6172,14.1474,14.2929,10800.0],["2015-01-12",14.2599,14.5113,14.1871,14.2532,25300.0],["2015-01-13",14.3657,14.4848,14.1077,14.1077,24700.0],["2015-01-14",14.0944,14.154,13.9158,13.9422,13500.0],["2015-01-15",13.9886,14.0217,13.7173,13.929,11400.0],["2015-01-16",13.929,13.9753,13.7371,13.9753,6300.0],["2015-01-20",13.9025,13.9621,13.8364,13.9621,22600.0],["2015-01-21",13.9224,13.9621,13.8562,13.9158,4700.0],["2015-01-22",13.8827,14.2268,13.8827,14.2268,9400.0],["2015-01-23",13.982,14.1474,13.9158,13.9158,18000.0],["2015-01-26",13.8959,14.0217,13.8628,13.9489,8000.0],["2015-01-27",13.9687,14.1209,13.8959,14.0746,5200.0],["2015-01-28",14.068,14.0812,13.8496,13.8959,19800.0],["2015-01-29",13.9092,14.0216,13.8298,13.8893,5900.0],["2015-01-30",13.9025,14.015,13.7106,13.7305,13600.0],["2015-02-02",13.8099,14.0878,13.7173,13.9422,14000.0],["2015-02-03",13.9489,14.326,13.9224,14.1474,4800.0],["2015-02-04",14.1077,14.2731,14.0746,14.2466,2000.0],["2015-02-05",14.24,14.4385,14.24,14.3724,2000.0],["2015-02-06",14.1143,14.4054,14.1143,14.3459,8800.0],["2015-02-09",14.4782,14.551,14.379,14.4848,13000.0],["2015-02-10",14.5775,14.7032,14.5576,14.5973,3800.0],["2015-02-11",14.5907,14.8885,14.5907,14.8554,8000.0],["2015-02-12",14.5973,14.6503,14.4782,14.5444,11000.0],["2015-02-13",14.5576,14.6172,14.379,14.5312,4100.0],["2015-02-17",14.6304,14.8885,14.6304,14.8819,6900.0],["2015-02-18",14.8819,15.1333,14.8819,15.087,20200.0],["2015-02-19",15.2127,15.2789,15.1267,15.2193,10600.0],["2015-02-20",15.2193,15.2789,15.0407,15.2789,4400.0],["2015-02-23",15.3318,15.4509,15.2392,15.3451,13600.0],["2015-02-24",15.3384,15.3782,15.2458,15.2723,4900.0],["2015-02-25",15.3848,15.4774,15.3583,15.4112,8200.0],["2015-02-26",15.3583,15.4774,15.259,15.3252,3200.0],["2015-02-27",15.4112,15.4112,15.2458,15.2458,2300.0],["2015-03-02",15.3186,15.3186,15.2193,15.312,8800.0],["2015-03-03",15.2524,15.259,15.0076,15.0738,2400.0],["2015-03-04",15.1863,15.2988,15.1598,15.1598,2200.0],["2015-03-05",15.1796,15.3054,15.1399,15.1466,1500.0],["2015-03-06",15.087,15.087,14.9017,14.915,7400.0],["2015-03-09",14.9745,15.1929,14.9745,15.1532,14600.0],["2015-03-10",15.0605,15.0605,14.8157,14.9282,8100.0],["2015-03-11",14.8091,14.9216,14.7363,14.776,3700.0],["2015-03-12",14.9613,15.1002,14.8951,15.0804,4300.0],["2015-03-13",14.9414,15.0076,14.7495,14.776,4500.0],["2015-03-16",14.8091,14.9282,14.8091,14.8885,4600.0],["2015-03-17",14.7892,15.0804,14.7231,14.7892,13500.0],["2015-03-18",14.7892,15.173,14.7892,15.1333,11300.0],["2015-03-19",15.087,15.173,14.8289,14.8951,21100.0],["2015-03-20",14.9623,14.9623,14.7809,14.8682,6900.0],["2015-03-23",14.8615,15.0496,14.8414,14.9958,7100.0],["2015-03-24",15.2645,15.4055,15.2443,15.2712,12000.0],["2015-03-25",15.4458,15.4458,15.1906,15.2242,19400.0],["2015-03-26",15.4256,15.4256,15.2107,15.3383,9400.0],["2015-03-27",15.345,15.4861,15.3048,15.3383,3900.0],["2015-03-30",15.1436,15.1839,15.016,15.1167,17400.0],["2015-03-31",14.7809,14.8078,14.6668,14.7742,25600.0],["2015-04-01",15.0697,15.11,14.9354,15.1033,14000.0],["2015-04-02",15.1167,15.2779,15.1033,15.1637,16900.0],["2015-04-06",15.3115,15.7547,15.3115,15.6741,7900.0],["2015-04-07",15.6808,15.7211,15.5868,15.6405,10900.0],["2015-04-08",15.6338,15.6338,15.2578,15.4659,10600.0],["2015-04-09",15.7346,15.7346,15.4122,15.5197,1700.0],["2015-04-10",15.5532,15.5599,15.3115,15.4391,3200.0],["2015-04-13",15.5197,15.5667,15.2712,15.3853,26600.0],["2015-04-14",15.5129,15.5599,15.3048,15.4391,11300.0],["2015-04-15",15.5398,15.5398,15.3719,15.4055,2800.0],["2015-04-16",15.4726,15.6204,15.4592,15.4995,8600.0],["2015-04-17",15.4458,15.4458,15.3249,15.3786,8900.0],["2015-04-20",15.3048,15.3383,15.2712,15.3316,2000.0],["2015-04-21",15.4726,15.5331,15.4525,15.4861,3900.0],["2015-04-22",15.5062,15.654,15.5062,15.654,500.0],["2015-04-23",15.5868,15.6674,15.5465,15.6607,1300.0],["2015-04-24",15.654,15.9427,15.654,15.7413,1800.0],["2015-04-27",15.8084,15.9024,15.748,15.8017,8100.0],["2015-04-28",15.6271,15.748,15.5398,15.6271,6100.0],["2015-04-29",15.56,15.5935,15.4055,15.5801,3200.0],["2015-04-30",15.4794,15.654,15.3182,15.3182,13100.0],["2015-05-01",15.5801,15.5801,15.1302,15.3518,9500.0],["2015-05-04",15.5868,15.7681,15.5667,15.6808,4600.0],["2015-05-05",15.6875,15.8622,15.6741,15.701,3800.0],["2015-05-06",15.4726,15.6473,15.4726,15.6473,2000.0],["2015-05-07",15.6137,15.6271,15.5398,15.5667,5100.0],["2015-05-08",15.5197,15.7816,15.5197,15.6808,3900.0],["2015-05-11",15.6607,15.8756,15.6607,15.7614,2800.0],["2015-05-12",15.6472,15.6472,15.4861,15.5599,10000.0],["2015-05-13",15.6473,15.7547,15.6473,15.6674,4800.0],["2015-05-14",15.7614,15.8219,15.654,15.8219,2900.0],["2015-05-15",15.4995,15.8219,15.4995,15.8151,2500.0],["2015-05-18",16.5807,16.7889,16.5203,16.6747,31000.0],["2015-05-19",16.6814,16.6949,15.4794,16.3322,8400.0],["2015-05-20",16.2382,16.2382,16.0838,16.1106,2100.0],["2015-05-21",16.5068,16.5203,16.2516,16.3792,7200.0],["2015-05-22",16.3792,16.3792,16.3792,16.3792,1100.0],["2015-05-26",16.2114,16.2114,16.03,16.1845,4000.0],["2015-05-27",16.2852,16.3389,15.983,16.0972,5900.0],["2015-05-28",16.0233,16.0502,15.5801,15.9495,10100.0],["2015-05-29",15.7413,16.03,15.5532,15.6137,16000.0],["2015-06-01",16.4934,16.6143,16.3725,16.5136,16700.0],["2015-06-02",16.5203,16.7285,16.5203,16.7217,8300.0],["2015-06-03",16.7822,16.7822,16.6344,16.6344,700.0],["2015-06-04",16.5606,16.7217,15.6875,16.4531,4500.0],["2015-06-05",15.9763,16.4195,15.9763,16.4195,1300.0],["2015-06-08",16.2852,16.3927,15.9696,16.1576,2300.0],["2015-06-09",16.3054,16.4867,15.9562,16.0569,2200.0],["2015-06-10",16.1241,16.4934,16.1241,16.4934,1900.0],["2015-06-11",16.3591,16.4397,16.0905,16.4397,1200.0],["2015-06-12",16.1643,16.4464,16.1106,16.1643,2600.0],["2015-06-15",16.3401,16.6849,16.2793,16.6849,1500.0],["2015-06-16",16.5632,16.7255,16.5632,16.7187,4300.0],["2015-06-17",16.6511,16.6984,15.8736,16.5632,6600.0],["2015-06-18",16.7322,16.8201,16.4889,16.6714,3000.0],["2015-06-19",16.6443,16.7728,16.6308,16.7322,900.0],["2015-06-22",16.9148,16.9418,16.9012,16.9012,2500.0],["2015-06-23",16.4888,16.6173,16.3334,16.4618,12100.0],["2015-06-24",16.5429,16.6173,16.4753,16.5632,10500.0],["2015-06-25",16.6173,16.9621,16.6173,16.9012,2500.0],["2015-06-26",16.6376,16.6376,16.3874,16.5632,1500.0],["2015-06-29",16.4415,16.5294,16.2387,16.401,17800.0],["2015-06-30",16.6173,16.9621,16.6173,16.8539,3600.0],["2015-07-01",16.9012,16.9621,16.8336,16.9621,3100.0],["2015-07-02",16.9959,16.9959,16.7052,16.935,4200.0],["2015-07-06",16.9012,16.9688,16.8134,16.9688,2300.0],["2015-07-07",16.8472,16.9012,16.7593,16.766,24500.0],["2015-07-08",16.8877,16.8877,16.4956,16.6308,5000.0],["2015-07-09",16.7119,16.881,16.401,16.5294,8500.0],["2015-07-10",16.6984,16.8336,16.6308,16.8336,4200.0],["2015-07-13",16.9689,17.1379,16.8269,17.0905,11000.0],["2015-07-14",17.2393,17.2798,17.1243,17.1987,2000.0],["2015-07-15",17.1176,17.2934,16.9688,17.1041,3100.0],["2015-07-16",17.1379,17.2393,16.9418,17.0973,4200.0],["2015-07-17",16.9689,17.1581,16.7255,16.9824,8300.0],["2015-07-20",17.1176,17.2122,17.0365,17.2055,7000.0],["2015-07-21",17.2866,17.3001,17.0094,17.0229,2900.0],["2015-07-22",17.05,17.05,16.5767,16.8134,6500.0],["2015-07-23",16.9689,17.1446,16.7255,16.8742,9800.0],["2015-07-24",16.6984,17.1041,16.5835,16.6984,11600.0],["2015-07-27",17.1379,17.219,17.0027,17.0567,10400.0],["2015-07-28",17.4083,17.5097,17.3407,17.3745,1900.0],["2015-07-29",17.4691,17.5435,17.4556,17.5367,3400.0],["2015-07-30",17.2528,17.2528,17.0703,17.0703,1100.0],["2015-07-31",17.4353,17.5773,17.2325,17.3407,1600.0],["2015-08-03",16.8539,17.05,16.8336,16.881,7500.0],["2015-08-04",17.0703,17.2798,17.0703,17.2798,2000.0],["2015-08-05",17.1784,17.3136,17.1176,17.2731,1800.0],["2015-08-06",17.2055,17.5029,17.1041,17.4894,6500.0],["2015-08-07",16.8404,17.5367,16.8404,17.4218,1500.0],["2015-08-10",17.2528,17.5097,17.0703,17.0838,5900.0],["2015-08-11",17.5503,17.5503,17.1041,17.1717,2500.0],["2015-08-12",17.1852,17.557,17.1784,17.388,3900.0],["2015-08-13",17.2663,17.388,16.908,17.3812,2300.0],["2015-08-14",17.3812,17.5638,16.9215,16.9756,3000.0],["2015-08-17",17.2055,17.5367,17.2055,17.4894,8100.0],["2015-08-18",17.415,17.4421,16.9824,17.1784,2200.0],["2015-08-19",17.1649,17.1649,16.9891,17.0297,5100.0],["2015-08-20",16.8134,16.9756,16.57,16.766,12300.0],["2015-08-21",16.6646,16.766,16.5632,16.6984,46500.0],["2015-08-24",15.5491,16.0427,15.1841,16.0427,40700.0],["2015-08-25",16.2117,16.3874,16.0832,16.1103,2900.0],["2015-08-26",16.2725,16.3536,15.6641,16.0494,2700.0],["2015-08-27",16.2725,16.428,16.232,16.2928,18200.0],["2015-08-28",16.2387,16.3739,16.232,16.3739,2100.0],["2015-08-31",16.4483,16.4483,16.1576,16.3401,3400.0],["2015-09-01",15.9953,16.232,15.752,16.0562,2600.0],["2015-09-02",16.1576,16.2455,16.0359,16.1035,4000.0],["2015-09-03",15.9751,16.3266,15.7249,15.9886,3400.0],["2015-09-04",15.5559,16.1981,15.5559,16.09,7300.0],["2015-09-08",15.9886,16.1103,15.9683,16.1103,5300.0],["2015-09-09",16.1508,16.3739,16.1508,16.3266,5600.0],["2015-09-10",16.2049,16.3266,15.7925,16.0967,6000.0],["2015-09-11",15.8534,16.3807,15.806,16.3807,4800.0],["2015-09-14",15.8601,16.117,15.8601,15.8872,6200.0],["2015-09-15",15.9886,16.1779,15.9886,16.1711,2800.0],["2015-09-16",16.1238,16.1238,15.5491,15.5965,3100.0],["2015-09-17",15.6641,15.9548,15.5491,15.8196,4800.0],["2015-09-18",15.8804,15.8804,15.4883,15.7858,2200.0],["2015-09-21",15.5289,15.5289,15.3598,15.3598,2300.0],["2015-09-22",15.2782,15.3394,15.217,15.217,1700.0],["2015-09-23",15.2102,15.2986,15.2102,15.217,700.0],["2015-09-24",14.9721,14.9721,12.5981,14.2102,23200.0],["2015-09-25",14.2987,14.3939,14.2851,14.3939,7600.0],["2015-09-28",14.1558,14.2851,13.7069,14.0742,14400.0],["2015-09-29",13.7137,14.0742,13.7137,13.9722,3500.0],["2015-09-30",13.8021,14.1762,13.8021,13.9722,3600.0],["2015-10-01",13.9654,14.2034,13.9245,14.2034,9900.0],["2015-10-02",13.8089,14.2987,13.8089,14.2987,2000.0],["2015-10-05",14.3871,14.53,14.3871,14.53,3600.0],["2015-10-06",14.734,14.734,14.5776,14.632,3800.0],["2015-10-07",14.9993,15.0537,14.9721,15.0333,4400.0],["2015-10-08",15.0333,15.1626,14.9653,15.1626,2900.0],["2015-10-09",15.3735,15.3939,15.2102,15.2102,1000.0],["2015-10-12",14.8225,14.9245,14.8021,14.9245,1700.0],["2015-10-13",14.4891,14.6116,14.4347,14.4823,2200.0],["2015-10-14",14.4823,14.8837,14.3667,14.7204,1800.0],["2015-10-15",14.5027,14.5436,14.4483,14.5436,4100.0],["2015-10-16",14.1014,14.5232,14.1014,14.5164,1500.0],["2015-10-19",13.9926,14.2851,13.8905,14.2306,6300.0],["2015-10-20",14.5163,14.5572,14.2034,14.2034,5700.0],["2015-10-21",14.3735,14.5027,14.3735,14.4959,2400.0],["2015-10-22",14.2306,14.2715,13.9041,14.2715,3400.0],["2015-10-23",14.2034,14.3463,14.1626,14.1626,800.0],["2015-10-26",13.6388,14.0198,13.6388,13.7545,16100.0],["2015-10-27",13.9449,13.9654,13.9449,13.9654,500.0],["2015-10-28",13.9109,13.9449,13.7341,13.9449,1600.0],["2015-10-29",14.115,14.3395,14.047,14.3123,4700.0],["2015-10-30",14.3055,14.3055,13.7613,14.2919,1200.0],["2015-11-02",14.1966,14.4891,14.1966,14.4891,1300.0],["2015-11-03",14.2919,14.4075,14.0538,14.4075,2100.0],["2015-11-04",14.5164,14.8769,14.5095,14.8089,2100.0],["2015-11-05",14.8089,15.2374,14.7408,15.2374,18400.0],["2015-11-06",15.0401,15.0401,14.7884,14.9313,30800.0],["2015-11-09",14.6048,14.7748,14.5299,14.6932,4200.0],["2015-11-10",14.6592,14.9517,14.6592,14.8633,4400.0],["2015-11-11",14.8701,15.2238,14.8701,14.8973,1800.0],["2015-11-12",14.9789,15.2374,14.9517,15.1354,9200.0],["2015-11-13",14.7,15.1082,14.7,15.0673,7700.0],["2015-11-16",14.9653,14.9857,14.9449,14.9857,4600.0],["2015-11-17",15.2102,15.4755,14.9449,15.4755,24900.0],["2015-11-18",14.9789,15.1354,14.8565,15.1354,2600.0],["2015-11-19",14.9449,15.0673,14.7884,15.0673,3900.0],["2015-11-20",15.1354,15.1354,14.9653,14.9653,8300.0],["2015-11-23",14.3463,14.4211,14.2443,14.2851,40600.0],["2015-11-24",14.2851,14.3327,14.149,14.2511,11500.0],["2015-11-25",14.2715,14.3259,13.9994,14.2443,10600.0],["2015-11-27",13.9449,14.0334,13.9449,13.9722,5200.0],["2015-11-30",13.7069,13.8361,13.666,13.7409,25100.0],["2015-12-01",13.7205,13.7817,13.564,13.7749,13300.0],["2015-12-02",13.7749,13.7749,13.632,13.6933,14000.0],["2015-12-03",13.6184,13.7409,13.6184,13.7273,5900.0],["2015-12-04",13.6048,14.013,13.6048,13.7681,3500.0],["2015-12-07",13.6048,13.6729,13.5504,13.6048,12200.0],["2015-12-08",13.5232,13.6048,13.5164,13.6048,3000.0],["2015-12-09",13.5368,13.5912,13.4756,13.53,4100.0],["2015-12-10",13.5028,13.6388,13.5028,13.6048,2700.0],["2015-12-11",13.4348,13.6933,13.4212,13.4688,8600.0],["2015-12-14",13.0606,13.1627,13.013,13.1287,11300.0],["2015-12-15",12.8089,12.9382,12.6457,12.9382,32200.0],["2015-12-16",12.6525,12.843,12.5845,12.843,65100.0],["2015-12-17",12.8362,12.8362,12.6525,12.6593,17100.0],["2015-12-18",12.6593,12.6729,12.4824,12.5845,44000.0],["2015-12-21",12.2553,12.3376,12.2416,12.2621,7400.0],["2015-12-22",12.1936,12.317,12.1798,12.3101,13000.0],["2015-12-23",12.3444,12.557,12.3444,12.5296,1100.0],["2015-12-24",12.6256,12.7353,12.5913,12.653,7600.0],["2015-12-28",12.9959,13.4692,12.4747,13.1262,17500.0],["2015-12-29",13.1468,13.2017,12.9411,12.9891,14300.0],["2015-12-30",12.9617,13.0577,12.7971,13.0508,5600.0],["2015-12-31",12.9548,12.9959,12.8245,12.9822,6700.0],["2016-01-04",13.2908,13.3663,12.8862,13.2154,38000.0],["2016-01-05",12.9891,13.0714,12.8794,13.0714,29900.0],["2016-01-06",12.8588,13.0577,12.7971,13.0097,3700.0],["2016-01-07",12.8451,12.8451,12.5913,12.6873,11400.0],["2016-01-08",12.7422,12.7422,12.4473,12.4816,6700.0],["2016-01-11",12.4679,12.4679,12.1387,12.2347,12700.0],["2016-01-12",11.933,12.0152,11.933,11.9672,13400.0],["2016-01-13",11.7409,11.8438,11.494,11.494,20900.0],["2016-01-14",11.6312,11.8369,11.5489,11.8301,6800.0],["2016-01-15",11.5489,11.7958,11.5352,11.7958,44100.0],["2016-01-19",11.8369,11.9261,11.7958,11.9261,31800.0],["2016-01-20",11.7958,11.8575,11.6175,11.7889,6200.0],["2016-01-21",11.5352,11.8232,11.5009,11.8164,14500.0],["2016-01-22",11.7752,11.8164,11.6586,11.8164,5600.0],["2016-01-25",11.7204,11.933,11.6861,11.7752,38500.0],["2016-01-26",11.7272,11.9672,11.7204,11.933,9200.0],["2016-01-27",11.8849,12.0015,11.8575,11.9604,14800.0],["2016-01-28",11.9878,12.173,11.9878,12.1661,10400.0],["2016-01-29",12.173,12.4953,12.173,12.461,9800.0],["2016-02-01",12.413,12.8451,12.413,12.7079,5800.0],["2016-02-02",12.509,12.6393,12.3719,12.3787,3700.0],["2016-02-03",12.2347,12.4816,12.1456,12.4816,4100.0],["2016-02-04",12.1867,12.1867,12.0084,12.1661,6700.0],["2016-02-05",12.0975,12.0975,11.9604,11.9672,10500.0],["2016-02-08",11.6998,11.8164,11.6381,11.7958,8600.0],["2016-02-09",11.5695,11.7341,11.5695,11.7204,4800.0],["2016-02-10",11.7135,11.7546,11.6312,11.7204,6700.0],["2016-02-11",11.5558,11.5558,11.1923,11.4529,13400.0],["2016-02-12",11.3363,11.5283,11.3226,11.398,1400.0],["2016-02-16",12.2004,12.413,12.0015,12.3376,9600.0],["2016-02-17",12.3787,12.3787,12.3239,12.3239,7100.0],["2016-02-18",12.4473,12.6188,12.4267,12.4473,6900.0],["2016-02-19",12.5707,12.5913,12.557,12.557,7000.0],["2016-02-22",12.5502,12.5502,12.4199,12.4336,4500.0],["2016-02-23",12.7491,12.8519,12.6325,12.7491,3400.0],["2016-02-24",11.7272,11.9398,11.5558,11.9192,195300.0],["2016-02-25",12.0701,12.4679,12.0701,12.1936,48500.0],["2016-02-26",12.1524,12.2073,12.0495,12.0633,6800.0],["2016-02-29",11.7204,11.7615,11.5969,11.6038,153800.0],["2016-03-01",11.7341,11.8712,11.7272,11.8507,32500.0],["2016-03-02",11.7958,11.8301,11.6724,11.7752,40400.0],["2016-03-03",11.7615,11.8644,11.7272,11.8438,93000.0],["2016-03-04",11.7958,12.0015,11.7889,11.8438,20200.0],["2016-03-07",11.8712,12.029,11.8438,11.9947,71700.0],["2016-03-08",11.9741,12.0564,11.8644,11.8644,38500.0],["2016-03-09",11.8712,11.9878,11.8644,11.9672,15800.0],["2016-03-10",11.9055,11.9672,11.7958,11.8232,46400.0],["2016-03-11",11.8369,11.8987,11.7684,11.7958,62500.0],["2016-03-14",12.4336,12.6393,12.3239,12.5296,297700.0],["2016-03-15",12.4267,12.557,12.3101,12.3719,22600.0],["2016-03-16",12.3444,12.6119,12.2621,12.5502,46600.0],["2016-03-17",12.6119,12.7079,12.4816,12.5365,10100.0],["2016-03-18",12.6599,12.7833,12.5159,12.6599,29800.0],["2016-03-21",12.7157,12.7227,12.5971,12.7227,4900.0],["2016-03-22",12.625,12.7576,12.625,12.7018,16400.0],["2016-03-23",12.7157,12.7715,12.5483,12.5483,8200.0],["2016-03-24",12.5134,12.639,12.5065,12.639,5200.0],["2016-03-28",12.632,12.925,12.632,12.8482,26100.0],["2016-03-29",12.7924,13.0714,12.7924,13.0156,45400.0],["2016-03-30",13.0784,13.3435,13.0784,13.2946,41700.0],["2016-03-31",13.4411,13.769,13.4411,13.7062,7800.0],["2016-04-01",13.6085,14.034,13.6085,13.9573,43600.0],["2016-04-04",13.7899,13.9085,13.6992,13.8666,24800.0],["2016-04-05",13.6573,14.0619,13.6225,13.7341,33400.0],["2016-04-06",13.6225,13.8387,13.5736,13.8038,30100.0],["2016-04-07",13.7271,13.8387,13.6713,13.7829,27300.0],["2016-04-08",13.9015,13.9015,13.741,13.755,6700.0],["2016-04-11",13.7411,13.8945,13.7201,13.8178,37100.0],["2016-04-12",13.7759,13.9503,13.748,13.8527,22900.0],["2016-04-13",13.7969,14.0131,13.762,13.9922,31200.0],["2016-04-14",14.0549,14.1805,14.027,14.0689,19300.0],["2016-04-15",14.1386,14.2014,14.1107,14.1107,7600.0],["2016-04-18",14.0828,14.2921,14.0828,14.2921,15800.0],["2016-04-19",14.2851,14.3897,14.2712,14.3479,5300.0],["2016-04-20",14.3828,14.585,14.3758,14.585,12300.0],["2016-04-21",14.599,14.9896,14.599,14.864,25500.0],["2016-04-22",14.8013,14.8222,14.7734,14.7943,3900.0],["2016-04-25",14.7664,14.7664,14.5711,14.6827,5600.0],["2016-04-26",14.7246,14.8501,14.7106,14.8501,7500.0],["2016-04-27",14.7943,14.8222,14.6757,14.7385,8400.0],["2016-04-28",14.7315,14.8013,14.4944,14.4944,9400.0],["2016-04-29",14.6966,14.6966,14.3618,14.5083,16500.0],["2016-05-02",14.5502,14.7664,14.5502,14.5571,17000.0],["2016-05-03",14.585,14.8082,14.5223,14.6827,15500.0],["2016-05-04",14.5083,14.7106,14.5083,14.6687,26000.0],["2016-05-05",14.5781,14.8013,14.5781,14.6478,40300.0],["2016-05-06",14.8222,14.8222,14.6199,14.7245,10100.0],["2016-05-09",14.5013,14.7664,14.4455,14.6269,30700.0],["2016-05-10",14.6269,14.7176,14.5641,14.6478,17300.0],["2016-05-11",14.6966,14.7803,14.6129,14.6199,6100.0],["2016-05-12",14.6408,14.7385,14.5362,14.6478,22400.0],["2016-05-13",14.6478,14.7176,14.599,14.599,25800.0],["2016-05-16",14.5641,14.6408,14.5292,14.5641,8300.0],["2016-05-17",14.5502,14.5502,14.3828,14.4386,5700.0],["2016-05-18",14.3339,14.3688,14.1107,14.2851,30500.0],["2016-05-19",14.1386,14.2084,14.0898,14.1526,2800.0],["2016-05-20",14.2084,14.2223,14.1247,14.1526,9200.0],["2016-05-23",14.3967,14.6548,13.9573,14.0201,26000.0],["2016-05-24",14.1735,14.1735,13.8108,13.9991,33300.0],["2016-05-25",13.9503,14.2293,13.9224,14.2154,24000.0],["2016-05-26",14.2851,14.5223,13.9991,14.4944,38500.0],["2016-05-27",14.6269,14.9408,14.6269,14.7804,43100.0],["2016-05-31",14.6687,15.2686,14.4944,15.2337,56900.0],["2016-06-01",15.1779,15.4011,14.8431,15.3384,59800.0],["2016-06-02",15.0733,15.436,14.9966,15.3523,27400.0],["2016-06-03",15.4221,15.4988,15.2616,15.4988,23500.0],["2016-06-06",15.4848,15.6383,15.3453,15.5337,70300.0],["2016-06-07",15.4918,15.5337,15.3453,15.3663,58300.0],["2016-06-08",15.3453,15.5127,15.2895,15.5058,318000.0],["2016-06-09",15.3663,15.4848,15.3453,15.3593,12800.0],["2016-06-10",15.3244,15.6941,15.2686,15.2686,6100.0],["2016-06-13",15.2198,15.4639,15.2198,15.3453,28300.0],["2016-06-14",15.3035,15.3384,14.9547,15.3314,55500.0],["2016-06-15",15.2756,15.45,15.1849,15.3244,7000.0],["2016-06-16",15.2058,15.4151,15.2058,15.3453,29200.0],["2016-06-17",15.3453,15.6243,15.2547,15.6243,37800.0],["2016-06-20",15.6384,15.7298,15.5119,15.5119,8800.0],["2016-06-21",15.6033,15.6033,15.3783,15.4275,30200.0],["2016-06-22",15.3783,15.6876,15.3783,15.547,20200.0],["2016-06-23",15.5611,15.6876,15.5541,15.6033,14500.0],["2016-06-24",15.2518,15.4908,15.2518,15.4627,20800.0],["2016-06-27",15.1956,15.3924,15.0621,15.3924,63100.0],["2016-06-28",15.4627,15.5822,15.4065,15.4697,77400.0],["2016-06-29",15.4697,15.5681,15.4416,15.54,34200.0],["2016-06-30",15.4908,15.9477,15.4908,15.9477,31200.0],["2016-07-01",15.8844,16.517,14.1554,16.2358,15300.0],["2016-07-05",16.2358,16.4607,16.1655,16.3061,13700.0],["2016-07-06",16.2358,16.4256,16.025,16.292,11400.0],["2016-07-07",16.2991,16.4045,16.0179,16.2288,8400.0],["2016-07-08",16.2991,16.4467,16.1093,16.3975,12000.0],["2016-07-11",16.4256,16.4256,16.3272,16.3483,6600.0],["2016-07-12",16.3061,16.4818,16.271,16.3623,15300.0],["2016-07-13",16.3694,16.5029,15.7649,16.4607,9100.0],["2016-07-14",16.3834,17.1074,16.2218,17.1074,45800.0],["2016-07-15",17.1214,17.262,16.3834,17.1917,15400.0],["2016-07-18",17.1566,17.1917,16.517,16.5662,21500.0],["2016-07-19",16.4959,16.4959,16.0531,16.3272,21000.0],["2016-07-20",16.2218,16.5591,16.2218,16.4818,6300.0],["2016-07-21",16.4888,16.517,16.292,16.2991,5300.0],["2016-07-22",16.2569,16.4186,16.1937,16.4115,11400.0],["2016-07-25",16.3694,16.4537,16.2429,16.4115,21000.0],["2016-07-26",16.5029,16.6154,16.4818,16.5521,7300.0],["2016-07-27",16.6364,16.8543,16.5802,16.7138,9900.0],["2016-07-28",16.6013,16.7981,16.3834,16.6927,13700.0],["2016-07-29",16.6294,16.8543,16.6224,16.8403,14400.0],["2016-08-01",16.7981,17.3393,16.7981,17.3112,29300.0],["2016-08-02",17.2479,17.3252,16.9738,17.1917,18200.0],["2016-08-03",17.0511,17.1425,16.8684,16.9668,35200.0],["2016-08-04",16.9246,17.2128,16.9246,17.1636,4400.0],["2016-08-05",17.1566,17.4166,17.1566,17.1987,7600.0],["2016-08-08",17.1566,17.3955,17.023,17.1425,10500.0],["2016-08-09",17.0652,17.4236,17.0652,17.3323,13600.0],["2016-08-10",17.2901,17.2901,17.023,17.1284,10600.0],["2016-08-11",17.9578,18.0984,16.6927,16.7138,151100.0],["2016-08-12",16.6786,17.5642,16.6786,17.5501,15500.0],["2016-08-15",17.7048,17.8102,17.1074,17.501,18600.0],["2016-08-16",17.5642,17.5642,17.2268,17.2268,6000.0],["2016-08-17",17.2198,17.4307,17.2198,17.3604,10600.0],["2016-08-18",17.4096,17.5291,17.3955,17.4869,12200.0],["2016-08-19",17.515,17.515,17.3604,17.4096,9000.0],["2016-08-22",17.3534,17.5009,17.3112,17.4939,4900.0],["2016-08-23",17.4939,17.6345,17.255,17.6204,27800.0],["2016-08-24",17.508,17.6345,17.3252,17.5712,6700.0],["2016-08-25",17.515,17.6275,17.269,17.5853,8700.0],["2016-08-26",17.6134,17.7048,17.4869,17.5993,4600.0],["2016-08-29",17.6415,17.7048,17.5502,17.6907,4600.0],["2016-08-30",17.6767,17.7048,17.5431,17.6696,5400.0],["2016-08-31",17.6134,17.7048,17.4096,17.4307,38900.0],["2016-09-01",17.5572,17.6345,17.3674,17.4447,11500.0],["2016-09-02",17.5783,17.5783,17.3674,17.4869,11300.0],["2016-09-06",17.501,17.6556,17.4377,17.522,96200.0],["2016-09-07",17.5009,17.5712,17.5009,17.5431,9000.0],["2016-09-08",17.4518,17.6767,17.4096,17.6556,122700.0],["2016-09-09",17.5853,17.6626,17.4377,17.5572,8700.0],["2016-09-12",17.3463,17.5712,17.2198,17.5291,39900.0],["2016-09-13",17.5572,17.8032,17.5572,17.7118,31200.0],["2016-09-14",17.7751,17.9227,17.6626,17.7188,33200.0],["2016-09-15",17.7821,17.9156,17.7329,17.754,36200.0],["2016-09-16",17.6837,17.761,17.6767,17.7118,5500.0],["2016-09-19",17.7897,17.9029,17.726,17.7897,75200.0],["2016-09-20",17.7826,18.0516,17.7826,18.0091,19500.0],["2016-09-21",18.0445,18.7595,18.0233,18.7312,161700.0],["2016-09-22",18.7595,19.0639,18.5825,18.9082,31200.0],["2016-09-23",18.9719,18.9719,18.8374,18.8374,10000.0],["2016-09-26",18.802,19.248,18.7807,19.248,25500.0],["2016-09-27",19.255,19.255,18.7312,18.8515,14500.0],["2016-09-28",18.8303,18.8515,18.1295,18.8232,11900.0],["2016-09-29",18.7878,18.9082,18.6038,18.6108,8800.0],["2016-09-30",18.6816,18.9011,18.4126,18.7312,11300.0],["2016-10-03",18.6746,19.3046,18.0799,18.6958,7600.0],["2016-10-04",18.7383,18.9365,18.4056,18.5825,10700.0],["2016-10-05",18.6816,18.6887,18.2923,18.6887,8400.0],["2016-10-06",18.7312,18.7312,18.4126,18.6179,15600.0],["2016-10-07",18.6179,18.6179,18.4905,18.6108,3100.0],["2016-10-10",18.6816,19.0356,18.448,18.9648,29700.0],["2016-10-11",18.9506,18.9506,18.5684,18.8728,9400.0],["2016-10-12",18.8515,18.9577,18.6604,18.7312,5600.0],["2016-10-13",18.6816,18.8091,18.4763,18.717,8900.0],["2016-10-14",18.7595,18.9223,18.5117,18.8798,15100.0],["2016-10-17",18.8303,18.9577,18.6109,18.7595,15500.0],["2016-10-18",18.7595,18.9931,18.5684,18.9365,55000.0],["2016-10-19",18.9011,18.9011,18.5047,18.7241,3400.0],["2016-10-20",18.9011,19.1135,18.7949,18.9365,76900.0],["2016-10-21",18.8303,18.9365,18.8303,18.8657,17300.0],["2016-10-24",19.0427,19.1135,18.9719,18.9719,57500.0],["2016-10-25",18.9365,19.0781,18.7595,18.9011,21800.0],["2016-10-26",18.7241,18.9931,18.7241,18.9011,18200.0],["2016-10-27",18.9011,18.9365,18.7595,18.9365,9900.0],["2016-10-28",18.8303,19.1135,18.8303,18.9365,10500.0],["2016-10-31",18.441,19.1135,18.441,18.8303,33400.0],["2016-11-01",18.8303,19.0427,18.5825,18.7949,28300.0],["2016-11-02",18.6533,18.9719,18.4056,18.8303,30300.0],["2016-11-03",18.8303,19.0427,18.5471,18.7241,17800.0],["2016-11-04",18.7595,18.8657,18.1932,18.3348,18400.0],["2016-11-07",18.2994,18.6887,18.0516,18.6533,30800.0],["2016-11-08",18.6887,18.9011,18.4409,18.4763,32000.0],["2016-11-09",18.4409,18.6533,18.4056,18.5471,52000.0],["2016-11-10",18.5471,18.5471,18.1932,18.4056,33300.0],["2016-11-11",18.4409,18.5117,18.264,18.5117,12300.0],["2016-11-14",18.5117,18.5117,17.9808,18.0516,19000.0],["2016-11-15",18.087,18.5471,16.9543,17.4499,119100.0],["2016-11-16",17.3437,17.6269,17.0535,17.4145,34700.0],["2016-11-17",17.4499,17.5915,17.1313,17.3083,21700.0],["2016-11-18",17.3083,17.5915,17.1313,17.2375,23000.0],["2016-11-21",17.1667,17.8038,17.1667,17.5207,33900.0],["2016-11-22",17.5915,17.6269,17.0605,17.2021,25700.0],["2016-11-23",17.1313,17.4145,17.1313,17.2729,8800.0],["2016-11-25",17.2375,17.4145,17.1313,17.2729,3900.0],["2016-11-28",17.1313,17.3791,17.1313,17.3791,13400.0],["2016-11-29",17.3437,17.4145,17.28,17.3083,10200.0],["2016-11-30",17.3437,17.6976,17.3437,17.6623,37900.0],["2016-12-01",17.6976,17.733,17.3932,17.733,17000.0],["2016-12-02",17.6976,17.9454,17.6976,17.733,8000.0],["2016-12-05",17.733,18.3772,17.4853,17.6269,12300.0],["2016-12-06",17.6976,17.91,17.6976,17.8392,5000.0],["2016-12-07",17.733,17.9808,17.733,17.733,6700.0],["2016-12-08",17.7684,18.0162,17.733,17.91,10300.0],["2016-12-09",18.0162,18.3348,18.0162,18.264,12000.0],["2016-12-12",18.3348,18.6179,17.8746,18.6179,14400.0],["2016-12-13",18.7241,18.7595,18.2994,18.4763,192200.0],["2016-12-14",18.4409,18.7949,18.2286,18.4409,17400.0],["2016-12-15",18.2994,18.4905,18.264,18.3348,10300.0],["2016-12-16",18.5825,18.5825,18.3702,18.4409,8200.0],["2016-12-19",18.4056,18.7595,18.3702,18.7595,12300.0],["2016-12-20",18.7949,18.7949,18.4763,18.6179,2700.0],["2016-12-21",18.5117,18.9719,18.5117,18.6887,33500.0],["2016-12-22",18.6887,18.8303,18.1578,18.1578,17400.0],["2016-12-23",18.1578,18.6929,18.1578,18.5859,11300.0],["2016-12-27",18.4788,18.7928,18.4432,18.6215,10400.0],["2016-12-28",18.6215,18.8713,18.4788,18.7999,7700.0],["2016-12-29",18.7286,18.7286,18.5502,18.6215,53500.0],["2016-12-30",18.6572,18.9783,18.6572,18.9069,15100.0],["2017-01-03",19.0496,19.228,19.0282,19.1923,35600.0],["2017-01-04",19.2637,20.5122,19.2637,20.4052,134300.0],["2017-01-05",20.5836,20.9403,19.549,19.549,155200.0],["2017-01-06",19.7274,20.0841,19.549,19.549,32200.0],["2017-01-09",19.549,20.1198,19.4777,19.6917,39000.0],["2017-01-10",20.0485,20.0485,19.6917,19.9771,105000.0],["2017-01-11",19.9415,20.0128,19.6204,19.7988,53600.0],["2017-01-12",19.9058,19.9415,19.335,19.5847,35900.0],["2017-01-13",19.7274,19.7988,19.335,19.442,26000.0],["2017-01-17",19.442,19.6204,19.1923,19.2637,133400.0],["2017-01-18",19.549,19.549,19.0853,19.121,22700.0],["2017-01-19",19.1566,19.2637,19.0853,19.1566,18000.0],["2017-01-20",19.2637,19.2637,19.121,19.1566,16700.0],["2017-01-23",19.1923,19.2209,18.9069,19.0139,34000.0],["2017-01-24",18.9783,19.2637,18.9783,19.1566,15500.0],["2017-01-25",19.2993,19.5847,19.0496,19.4064,23000.0],["2017-01-26",19.3707,19.5134,19.2637,19.335,11800.0],["2017-01-27",19.335,19.7631,19.335,19.6917,10200.0],["2017-01-30",19.5847,19.6204,19.5134,19.549,11500.0],["2017-01-31",19.549,19.7988,19.3707,19.6561,15400.0],["2017-02-01",19.5847,19.9771,19.549,19.6917,45800.0],["2017-02-02",19.6917,19.9771,19.6917,19.8344,7800.0],["2017-02-03",19.8344,20.1555,19.8344,20.1555,9200.0],["2017-02-06",20.1555,20.5836,20.1198,20.5479,24500.0],["2017-02-07",20.7263,20.7263,20.1198,20.2625,117600.0],["2017-02-08",20.1912,20.5122,20.1555,20.3339,27300.0],["2017-02-09",20.3339,20.4409,20.2268,20.2268,13700.0],["2017-02-10",20.2268,20.3339,20.0842,20.1555,20500.0],["2017-02-13",20.0485,20.1555,20.0128,20.0842,17000.0],["2017-02-14",20.0128,20.2982,19.9771,20.1912,45400.0],["2017-02-15",20.1198,20.2268,19.9771,20.0842,29800.0],["2017-02-16",19.9771,19.9771,19.442,19.7988,36000.0],["2017-02-17",19.6917,19.8344,19.6204,19.6561,7900.0],["2017-02-21",19.7274,19.8701,19.5847,19.6561,10100.0],["2017-02-22",19.6917,19.7345,19.4777,19.549,33600.0],["2017-02-23",19.442,19.5134,19.1923,19.442,24700.0],["2017-02-24",19.2993,19.9058,19.2993,19.8701,9300.0],["2017-02-27",19.9771,20.2126,19.7488,20.0485,85300.0],["2017-02-28",19.9771,19.9771,19.8344,19.9771,75300.0],["2017-03-01",19.9771,20.6193,19.8344,20.5479,82400.0],["2017-03-02",20.6193,20.8975,20.5122,20.5836,14900.0],["2017-03-03",20.4409,20.7762,20.3695,20.5479,23100.0],["2017-03-06",20.6193,20.6906,20.2625,20.3695,23200.0],["2017-03-07",20.4766,20.4766,20.2982,20.3695,23500.0],["2017-03-08",20.2625,20.5122,20.1555,20.5122,36000.0],["2017-03-09",20.3695,20.4766,20.3553,20.4409,9100.0],["2017-03-10",20.5479,20.7263,20.4052,20.4052,12500.0],["2017-03-13",20.4052,20.5836,20.2625,20.4766,16100.0],["2017-03-14",20.4766,20.5122,20.2982,20.4766,19100.0],["2017-03-15",20.5836,20.7976,20.4766,20.7976,45100.0],["2017-03-16",20.9403,21.083,20.6193,20.6906,57500.0],["2017-03-17",20.6549,21.1187,20.6549,21.0117,21200.0],["2017-03-20",21.1563,21.518,21.0912,21.3371,59400.0],["2017-03-21",21.3371,21.3733,21.084,21.084,27900.0],["2017-03-22",21.0117,21.1925,20.7585,20.867,16700.0],["2017-03-23",20.7947,21.3733,20.6862,21.1925,32400.0],["2017-03-24",21.2648,21.5541,21.2286,21.4095,44300.0],["2017-03-27",21.518,21.518,20.9755,21.2648,19200.0],["2017-03-28",21.2648,21.301,21.0478,21.1925,18300.0],["2017-03-29",21.2648,21.301,21.1925,21.2287,75800.0],["2017-03-30",21.301,21.6265,21.178,21.5541,118500.0],["2017-03-31",21.6988,22.5667,21.6048,22.3136,62600.0],["2017-04-03",23.0369,23.3985,22.6391,22.9646,57500.0],["2017-04-04",23.0369,23.073,22.5667,22.6029,24300.0],["2017-04-05",22.7837,22.7837,20.6862,21.6626,174500.0],["2017-04-06",21.5903,22.4221,21.3878,22.2413,31500.0],["2017-04-07",22.2413,22.7476,22.2413,22.6752,28100.0],["2017-04-10",22.8199,22.8199,22.017,22.2413,45600.0],["2017-04-11",22.2413,22.6029,22.0604,22.5306,38000.0],["2017-04-12",22.4944,22.9646,21.9013,21.9158,24700.0],["2017-04-13",21.8434,21.9013,21.4456,21.518,20400.0],["2017-04-17",21.5903,21.7711,21.5541,21.6988,8700.0],["2017-04-18",21.6265,21.735,21.6265,21.6626,29000.0],["2017-04-19",21.6482,22.2413,21.5903,22.1689,17300.0],["2017-04-20",22.2413,22.3498,21.7711,22.1328,37800.0],["2017-04-21",22.0243,22.2051,21.9375,22.0243,16000.0],["2017-04-24",22.0966,22.4221,21.9519,22.1689,18800.0],["2017-04-25",22.2051,22.6391,22.2051,22.5306,18200.0],["2017-04-26",22.4944,22.545,22.2413,22.3136,15600.0],["2017-04-27",22.3859,22.4799,22.2051,22.2051,15000.0],["2017-04-28",22.3497,22.7476,22.2051,22.6391,26300.0],["2017-05-01",22.6752,22.7476,22.2051,22.5667,103400.0],["2017-05-02",22.6752,22.6752,22.3859,22.4583,7600.0],["2017-05-03",22.3859,22.3859,21.9519,22.0966,17100.0],["2017-05-04",22.0243,22.2051,21.735,21.8796,84400.0],["2017-05-05",21.9158,22.5667,21.9158,22.3497,17300.0],["2017-05-08",22.5306,23.1815,22.3859,23.073,172200.0],["2017-05-09",23.4347,23.8325,22.9645,23.724,110400.0],["2017-05-10",23.8687,24.158,23.507,24.0495,44800.0],["2017-05-11",24.4835,26.7257,23.8325,24.2665,54600.0],["2017-05-12",24.4111,25.6407,24.158,24.2303,33600.0],["2017-05-15",24.4473,24.592,23.941,24.2303,23900.0],["2017-05-16",24.375,24.809,24.0857,24.4473,54600.0],["2017-05-17",25.3153,25.6769,22.8561,23.29,63700.0],["2017-05-18",23.073,23.073,22.0243,22.7114,95300.0],["2017-05-19",23.073,23.1237,22.4582,22.5667,17800.0],["2017-05-22",22.6391,22.7476,22.4582,22.6029,37700.0],["2017-05-23",22.6029,22.6608,22.1328,22.2774,31700.0],["2017-05-24",22.3859,22.5667,22.2774,22.5667,22000.0],["2017-05-25",22.6029,23.2539,22.3497,23.1454,52800.0],["2017-05-26",23.29,23.9048,22.9646,23.2539,19700.0],["2017-05-30",23.8325,24.5558,23.2177,23.3985,27400.0],["2017-05-31",23.5793,23.5793,23.073,23.29,22500.0],["2017-06-01",23.29,23.5793,23.2539,23.5793,38400.0],["2017-06-02",23.6155,24.3822,23.29,23.4347,25300.0],["2017-06-05",23.29,23.3624,22.9646,23.3262,33000.0],["2017-06-06",23.29,23.3262,23.0658,23.3262,50800.0],["2017-06-07",23.507,24.0133,23.3624,23.7963,48000.0],["2017-06-08",23.7963,24.1942,23.6155,23.8687,39100.0],["2017-06-09",23.8687,24.0857,23.6155,23.724,38700.0],["2017-06-12",23.724,23.724,23.0007,23.0007,25800.0],["2017-06-13",23.0369,23.1454,22.7837,22.9284,14500.0],["2017-06-14",23.073,23.507,23.073,23.1815,22800.0],["2017-06-15",23.0007,23.0007,22.2774,22.4221,45800.0],["2017-06-16",22.4221,22.8561,22.2413,22.5306,32800.0],["2017-06-19",23.3985,23.3985,22.7837,22.8922,37700.0],["2017-06-20",23.073,23.2177,22.2413,22.7114,39400.0],["2017-06-21",22.7114,22.8922,22.3136,22.4944,24400.0],["2017-06-22",22.5306,22.6391,22.0966,22.3859,21300.0],["2017-06-23",22.488,22.488,22.2693,22.4151,15300.0],["2017-06-26",22.4151,22.5244,21.5403,22.0142,52700.0],["2017-06-27",21.9777,22.4515,21.759,22.4515,37200.0],["2017-06-28",22.4151,22.7795,22.2693,22.7431,25300.0],["2017-06-29",22.6338,22.7431,22.036,22.7431,23300.0],["2017-06-30",22.7067,22.816,22.3422,22.816,27000.0],["2017-07-03",22.7431,22.816,22.5609,22.7431,24700.0],["2017-07-05",22.7431,22.9618,22.5973,22.9618,20700.0],["2017-07-06",22.6702,22.9982,22.5973,22.8889,15700.0],["2017-07-07",22.9982,23.1805,22.7067,23.144,20900.0],["2017-07-10",22.9253,23.0711,22.7431,22.9982,15200.0],["2017-07-11",22.9982,23.1805,22.8889,22.9982,23600.0],["2017-07-12",22.9618,23.1805,22.8889,22.9253,54200.0],["2017-07-13",22.9618,23.0711,22.8889,22.9618,24900.0],["2017-07-14",22.9618,23.144,22.8889,22.8889,20200.0],["2017-07-17",22.8889,23.144,22.6338,22.7067,28600.0],["2017-07-18",22.6338,22.7795,22.1235,22.4515,72400.0],["2017-07-19",22.6338,22.9618,22.6338,22.7795,46500.0],["2017-07-20",22.9253,22.9253,22.4515,22.5973,306500.0],["2017-07-21",22.6338,22.6702,22.3786,22.488,44900.0],["2017-07-24",22.5609,22.6702,22.3422,22.5609,13800.0],["2017-07-25",22.5244,22.5609,22.2693,22.4515,12400.0],["2017-07-26",22.4151,22.6702,22.3057,22.4515,14100.0],["2017-07-27",22.5609,22.5973,22.0506,22.5973,20700.0],["2017-07-28",22.488,22.5609,22.2328,22.4151,11300.0],["2017-07-31",22.4151,22.488,22.1964,22.2328,18300.0],["2017-08-01",22.3422,22.3422,22.0506,22.1599,42100.0],["2017-08-02",22.1964,22.4515,22.1964,22.4151,27200.0],["2017-08-03",22.3422,22.5973,22.3422,22.488,19900.0],["2017-08-04",22.5609,22.5973,22.2693,22.3786,12100.0],["2017-08-07",22.5973,22.5973,21.8684,22.1599,41900.0],["2017-08-08",21.8684,22.087,21.8684,21.9413,18700.0],["2017-08-09",20.8114,22.0142,20.7749,21.8319,25900.0],["2017-08-10",21.7955,22.1599,21.5768,22.0142,75600.0],["2017-08-11",22.0506,22.2328,21.9777,22.087,8100.0],["2017-08-14",22.087,22.6702,21.2415,22.5244,38000.0],["2017-08-15",22.7067,22.7067,22.1599,22.3057,19600.0],["2017-08-16",22.5973,23.0347,22.5973,22.9253,105400.0],["2017-08-17",22.6702,23.4356,22.6702,23.1805,29000.0],["2017-08-18",23.2169,24.8935,23.2169,24.0917,43800.0],["2017-08-21",24.1645,24.201,23.9094,24.0188,68600.0],["2017-08-22",24.2739,24.4197,23.9677,24.1645,39600.0],["2017-08-23",23.9094,24.4197,23.9094,24.3103,52100.0],["2017-08-24",24.3103,24.857,23.9094,24.2374,49300.0],["2017-08-25",24.529,24.7842,24.3468,24.4561,44400.0],["2017-08-28",24.4926,24.6748,24.2229,24.4561,42200.0],["2017-08-29",24.4197,24.529,24.2739,24.4197,35200.0],["2017-08-30",24.4561,24.6602,24.201,24.4197,30300.0],["2017-08-31",24.4926,24.6602,24.2374,24.3468,33000.0],["2017-09-01",24.3468,24.4926,24.2447,24.4197,18900.0],["2017-09-05",24.4197,24.6019,24.0917,24.201,19400.0],["2017-09-06",24.1281,24.529,24.1281,24.4197,18700.0],["2017-09-07",24.4197,24.529,23.3263,24.4561,37700.0],["2017-09-08",24.4197,24.7113,24.2739,24.4197,18400.0],["2017-09-11",24.529,24.7841,24.4926,24.7113,93100.0],["2017-09-12",24.7841,24.7841,24.6748,24.7841,223600.0],["2017-09-13",24.7841,25.0393,24.7477,24.7841,232900.0],["2017-09-14",24.7477,24.8206,24.6748,24.7477,38600.0],["2017-09-15",24.7477,25.0028,24.6019,24.8206,62800.0],["2017-09-18",25.2944,26.2056,25.2653,26.2056,133800.0],["2017-09-19",26.2056,26.6065,26.1691,26.5336,40000.0],["2017-09-20",26.4972,26.6065,26.2785,26.2785,27000.0],["2017-09-21",26.3149,26.4243,25.9869,26.3149,20100.0],["2017-09-22",26.2785,26.4972,26.1691,26.3149,23000.0],["2017-09-25",26.2785,26.3149,25.8776,26.2056,32400.0],["2017-09-26",26.1691,26.3149,26.0598,26.1691,15200.0],["2017-09-27",26.1691,26.1691,25.8411,25.8411,17700.0],["2017-09-28",25.7682,25.914,25.6589,25.7682,25200.0],["2017-09-29",25.8047,26.3149,25.8047,26.2785,13900.0],["2017-10-02",26.4243,26.8616,26.3149,26.4607,33300.0],["2017-10-03",26.643,26.971,26.3514,26.7887,30300.0],["2017-10-04",26.8252,27.0439,26.643,26.8252,18600.0],["2017-10-05",27.0439,27.0439,26.4243,26.6065,81000.0],["2017-10-06",26.6065,27.0439,26.5701,27.0074,18500.0],["2017-10-09",27.1532,27.3355,26.971,27.1897,25200.0],["2017-10-10",27.3719,27.5177,27.0439,27.4812,45800.0],["2017-10-11",27.3355,27.3355,26.971,27.0803,12500.0],["2017-10-12",27.1168,27.3938,26.8252,27.2261,21800.0],["2017-10-13",27.2626,27.3719,26.8616,26.8616,15200.0],["2017-10-16",27.0074,27.2261,26.7887,26.7887,18200.0],["2017-10-17",26.6794,26.9783,26.5701,26.6794,12400.0],["2017-10-18",26.7523,27.1824,26.7523,27.1168,85800.0],["2017-10-19",27.1532,27.3938,27.0439,27.299,48900.0],["2017-10-20",27.3355,27.5906,27.3355,27.4084,11500.0],["2017-10-23",27.4448,27.6999,27.3355,27.4084,34300.0],["2017-10-24",27.5906,27.5906,27.4084,27.5541,19300.0],["2017-10-25",27.5177,27.576,26.9345,27.0074,62700.0],["2017-10-26",26.971,27.0803,26.6065,26.6794,37300.0],["2017-10-27",26.8616,26.8616,26.2785,26.4243,16700.0],["2017-10-30",26.4243,26.5701,26.1327,26.242,68900.0],["2017-10-31",26.242,26.3149,25.6953,25.8776,36200.0],["2017-11-01",25.8776,26.0234,25.5495,25.6953,42700.0],["2017-11-02",25.5131,25.8776,25.5131,25.8411,19200.0],["2017-11-03",25.914,26.1327,25.3309,25.6953,23300.0],["2017-11-06",25.586,25.914,25.4766,25.7318,24100.0],["2017-11-07",25.6953,25.8703,25.4766,25.586,13700.0],["2017-11-08",25.6224,25.8047,25.5131,25.6224,14000.0],["2017-11-09",25.5131,25.914,25.5131,25.7318,54900.0],["2017-11-10",25.7318,25.9505,25.4402,25.6224,13200.0],["2017-11-13",25.3673,25.6589,25.0393,25.3673,40400.0],["2017-11-14",25.2215,26.242,25.2215,26.1327,31700.0],["2017-11-15",26.4243,26.5336,25.586,26.242,94200.0],["2017-11-16",26.4607,26.8616,26.1546,26.3149,25400.0],["2017-11-17",26.0963,26.3368,25.9505,26.2056,27600.0],["2017-11-20",26.0234,26.0671,25.7682,25.8047,53800.0],["2017-11-21",25.8047,25.863,25.5131,25.5131,61400.0],["2017-11-22",25.5495,25.8411,25.5495,25.6953,67500.0],["2017-11-24",25.8776,26.242,25.8776,26.242,19600.0],["2017-11-27",26.3149,26.4607,26.0963,26.242,44600.0],["2017-11-28",26.3368,26.3368,26.0234,26.0963,46900.0],["2017-11-29",26.242,26.2639,25.9505,25.9869,26800.0],["2017-11-30",26.1327,26.3514,25.9505,25.9505,46600.0],["2017-12-01",25.9505,26.0817,25.6953,26.0234,22400.0],["2017-12-04",26.0234,26.0234,25.2944,25.4402,89500.0],["2017-12-05",25.4402,25.9869,25.3673,25.5131,64700.0],["2017-12-06",25.3673,25.8776,25.3309,25.5131,28500.0],["2017-12-07",25.5131,26.0234,25.2944,25.5495,31200.0],["2017-12-08",25.586,25.8776,25.4037,25.4402,12700.0],["2017-12-11",25.5495,25.5495,25.4037,25.4766,14100.0],["2017-12-12",25.4402,25.6224,25.2215,25.4402,25800.0],["2017-12-13",25.4038,25.8411,25.3673,25.5131,18000.0],["2017-12-14",25.586,25.7682,25.2215,25.3673,73200.0],["2017-12-15",25.4767,25.4767,25.1851,25.3673,18100.0],["2017-12-18",25.4766,26.0598,25.2215,25.7682,39600.0],["2017-12-19",25.586,25.7682,24.3468,24.6384,43400.0],["2017-12-20",24.7841,25.0757,24.4561,24.8935,36000.0],["2017-12-21",24.9299,25.5495,24.9299,25.3309,122600.0],["2017-12-22",25.4037,25.7536,25.4037,25.4402,33000.0],["2017-12-26",25.5063,26.0201,25.2127,25.91,21800.0],["2017-12-27",25.6898,25.6898,25.176,25.2861,59300.0],["2017-12-28",25.2494,25.3228,25.176,25.176,18900.0],["2017-12-29",25.2127,25.2127,24.9558,25.1026,15500.0],["2018-01-02",25.1026,25.3962,24.9925,25.1026,25800.0],["2018-01-03",25.1026,25.176,24.6989,25.0292,37400.0],["2018-01-04",24.9925,25.1026,24.7356,24.7723,25200.0],["2018-01-05",24.8457,25.8145,24.8457,25.7265,36500.0],["2018-01-08",25.91,26.0935,25.6531,25.8733,58900.0],["2018-01-09",25.91,26.0935,25.0659,25.3228,28600.0],["2018-01-10",25.176,25.3595,24.7356,24.7723,21300.0],["2018-01-11",24.809,25.0292,24.4053,24.9925,60500.0],["2018-01-12",25.1026,25.9467,24.9558,25.91,22300.0],["2018-01-16",25.9834,25.9834,25.3962,25.4696,34400.0],["2018-01-17",25.4329,25.9834,24.2952,25.2861,37800.0],["2018-01-18",25.2861,25.7999,24.7723,25.0292,22400.0],["2018-01-19",25.0659,25.8733,25.0145,25.8733,18600.0],["2018-01-22",25.7632,26.0568,25.3962,26.0201,33300.0],["2018-01-23",25.9467,26.3871,25.8733,26.0935,25500.0],["2018-01-24",26.1302,26.2036,25.543,25.6531,24800.0],["2018-01-25",25.6898,25.7265,25.2861,25.4696,19300.0],["2018-01-26",25.6164,25.7632,25.3595,25.6164,9600.0],["2018-01-29",25.6164,26.0568,25.3595,25.91,36600.0],["2018-01-30",25.6898,25.9467,25.3962,25.91,24000.0],["2018-01-31",25.9467,26.0421,25.4916,25.6164,41500.0],["2018-02-01",25.543,25.7999,25.1393,25.6898,25400.0],["2018-02-02",25.5797,25.8733,25.4622,25.543,24900.0],["2018-02-05",25.2127,26.0568,24.9558,25.3228,53500.0],["2018-02-06",24.9558,25.5503,24.809,25.1026,35700.0],["2018-02-07",24.9191,25.2127,24.4787,24.9191,123600.0],["2018-02-08",24.8824,25.1393,24.4787,24.5888,23800.0],["2018-02-09",24.6989,24.7723,23.7447,24.5521,36400.0],["2018-02-12",24.7356,25.2494,24.5888,24.9925,25700.0],["2018-02-13",25.0292,25.6164,24.8824,24.9925,55900.0],["2018-02-14",24.9191,25.0292,24.3686,24.6989,21100.0],["2018-02-15",24.809,25.0659,24.442,24.8824,8500.0],["2018-02-16",24.7723,25.1026,24.7576,24.809,6300.0],["2018-02-20",24.7723,24.9191,24.5154,24.5521,15300.0],["2018-02-21",24.6255,24.8457,24.442,24.5154,16800.0],["2018-02-22",24.5888,24.7723,24.442,24.6255,21200.0],["2018-02-23",24.7356,24.7723,24.5888,24.6989,21100.0],["2018-02-26",24.8457,24.8457,24.5521,24.5521,26700.0],["2018-02-27",24.7356,25.0292,24.5521,24.9191,178200.0],["2018-02-28",25.1026,25.6898,25.0292,25.3595,65200.0],["2018-03-01",25.5063,25.543,25.0659,25.3962,74100.0],["2018-03-02",25.3228,26.387,25.3228,26.3503,48000.0],["2018-03-05",26.3503,26.5338,25.7265,25.7265,262100.0],["2018-03-06",25.7999,25.7999,25.1613,25.4329,26600.0],["2018-03-07",25.2494,26.2036,25.176,25.8733,99800.0],["2018-03-08",25.8733,26.3137,25.7999,26.0201,25000.0],["2018-03-09",26.2036,26.3504,25.8366,26.0201,33600.0],["2018-03-12",26.0201,26.4237,25.9467,26.3503,30100.0],["2018-03-13",26.3136,26.4237,26.0935,26.2402,35900.0],["2018-03-14",26.3503,26.3503,25.91,25.9834,15100.0],["2018-03-15",25.9467,26.4825,25.7265,26.3503,63900.0],["2018-03-16",26.6073,26.6073,26.2036,26.277,66300.0],["2018-03-19",26.1669,26.277,25.7999,26.0935,15700.0],["2018-03-20",26.0935,26.0935,25.5797,25.6898,75400.0],["2018-03-21",25.6898,26.387,25.6531,26.2036,50300.0],["2018-03-22",26.0201,26.3504,24.2952,24.2952,72000.0],["2018-03-23",24.442,25.1026,24.4273,24.5521,172500.0],["2018-03-26",24.5816,24.7295,24.175,24.249,125200.0],["2018-03-27",24.249,24.5077,23.177,23.3618,176400.0],["2018-03-28",23.2509,24.3229,22.8443,22.8443,88100.0],["2018-03-29",22.9552,23.5688,22.8443,22.9922,74100.0],["2018-04-02",22.9182,23.103,22.7704,22.8813,155400.0],["2018-04-03",22.9552,24.0641,22.8073,23.9532,195800.0],["2018-04-04",23.7314,23.8793,23.2139,23.6206,37400.0],["2018-04-05",23.7314,24.0863,23.2139,23.6945,105200.0],["2018-04-06",23.5836,24.3968,23.5466,23.6945,102300.0],["2018-04-09",23.8793,24.0272,23.5097,23.5836,41500.0],["2018-04-10",23.7684,23.8423,23.4727,23.6575,96000.0],["2018-04-11",23.6206,23.8793,23.5836,23.8423,35700.0],["2018-04-12",23.8423,23.8793,23.3248,23.6945,50100.0],["2018-04-13",23.7684,24.0641,23.6945,23.9163,80300.0],["2018-04-16",23.9163,24.3598,23.7167,23.9532,22500.0],["2018-04-17",23.9902,24.3599,23.8423,24.1381,27200.0],["2018-04-18",24.1381,24.2859,23.8054,24.1381,10900.0],["2018-04-19",24.0641,24.3598,23.6575,23.9532,49100.0],["2018-04-20",24.0272,24.3968,23.4357,23.7314,60400.0],["2018-04-23",23.6945,23.8793,23.3618,23.3988,25000.0],["2018-04-24",23.5466,23.7684,23.3248,23.4357,42600.0],["2018-04-25",23.3248,23.5097,22.9182,23.2879,48100.0],["2018-04-26",23.3248,23.8054,23.177,23.2509,37300.0],["2018-04-27",23.3248,23.3988,23.0661,23.2879,15800.0],["2018-04-30",23.2509,23.3618,22.8813,23.177,21300.0],["2018-05-01",23.14,23.4727,22.6595,23.2879,207000.0],["2018-05-02",23.2879,23.2879,22.9922,23.0661,78500.0],["2018-05-03",22.9922,23.14,22.8443,22.9922,76100.0],["2018-05-04",22.9034,23.177,22.8813,23.0291,56100.0],["2018-05-07",23.0661,23.2879,23.0661,23.0661,29300.0],["2018-05-08",22.9922,23.0661,22.8813,22.9922,26000.0],["2018-05-09",23.0661,23.177,22.7704,23.0661,32500.0],["2018-05-10",23.0291,23.14,22.9552,23.0661,23100.0],["2018-05-11",23.177,23.177,22.9182,22.9922,11500.0],["2018-05-14",23.0661,23.14,22.7408,23.0661,33600.0],["2018-05-15",22.9182,23.14,22.8073,23.103,73900.0],["2018-05-16",22.9921,23.2879,22.7925,23.177,29100.0],["2018-05-17",23.14,23.14,22.8443,23.0661,32500.0],["2018-05-18",22.9922,23.14,22.9182,23.103,27300.0],["2018-05-21",23.0291,23.103,22.9034,23.103,25400.0],["2018-05-22",23.0661,23.177,22.9182,23.103,39600.0],["2018-05-23",23.177,23.8054,22.9182,23.3988,49500.0],["2018-05-24",23.4727,23.5466,23.2139,23.4357,37500.0],["2018-05-25",23.6058,24.0641,23.4357,23.9532,39500.0],["2018-05-29",24.1011,24.3229,23.5466,23.8793,59600.0],["2018-05-30",24.0641,24.1381,23.9532,24.1011,61300.0],["2018-05-31",24.1011,24.4707,23.9163,24.3968,107200.0],["2018-06-01",24.3598,25.0622,24.3598,24.9143,38100.0],["2018-06-04",24.9513,24.9513,24.249,24.5447,71900.0],["2018-06-05",24.6556,24.8774,24.0272,24.3229,93100.0],["2018-06-06",24.175,24.2859,23.8793,24.0272,13500.0],["2018-06-07",23.9902,23.9902,23.0291,23.0291,141900.0],["2018-06-08",23.0661,23.14,22.9182,23.0291,111400.0],["2018-06-11",23.0291,23.4727,22.8813,23.14,185400.0],["2018-06-12",23.2139,23.3988,22.9552,23.2879,36100.0],["2018-06-13",23.3248,23.3618,22.9034,23.0661,38400.0],["2018-06-14",23.0291,23.5466,23.0291,23.177,35700.0],["2018-06-15",23.14,23.14,22.9182,22.9922,61800.0],["2018-06-18",23.103,23.3248,22.8813,22.9922,41400.0],["2018-06-19",22.9182,23.4209,22.4377,22.9182,64700.0],["2018-06-20",22.8813,23.2139,22.8073,23.103,66400.0],["2018-06-21",23.177,23.177,22.8813,22.9552,28600.0],["2018-06-22",22.9552,23.14,22.8443,23.103,45000.0],["2018-06-25",23.0211,23.3564,22.8721,23.2073,29200.0],["2018-06-26",23.2446,23.3936,22.9093,22.9466,141700.0],["2018-06-27",23.0211,23.0211,22.2016,22.3133,42000.0],["2018-06-28",22.3506,22.9466,22.3133,22.7976,59400.0],["2018-06-29",22.7976,22.9466,22.5368,22.6113,22500.0],["2018-07-02",22.4996,23.0062,22.4996,22.9093,40700.0],["2018-07-03",23.0956,23.0956,22.6113,22.6486,12300.0],["2018-07-05",22.7231,23.0583,22.5368,23.0211,46200.0],["2018-07-06",22.9466,23.1329,22.7231,22.8348,33600.0],["2018-07-09",22.9093,22.9838,22.7231,22.9093,36900.0],["2018-07-10",22.8721,22.9838,22.6486,22.6486,65500.0],["2018-07-11",22.4251,22.9093,22.2761,22.7231,63900.0],["2018-07-12",22.7231,22.8348,22.5741,22.6113,26800.0],["2018-07-13",22.7231,22.7603,22.4996,22.6486,24800.0],["2018-07-16",22.5368,22.5368,21.9036,21.9781,81300.0],["2018-07-17",21.7918,22.1643,21.7918,22.0153,35500.0],["2018-07-18",22.0526,22.2761,21.9036,22.2016,69600.0],["2018-07-19",22.0526,22.3506,21.9036,22.2388,52700.0],["2018-07-20",22.3506,23.1329,22.3506,22.8721,43600.0],["2018-07-23",22.7231,23.0956,22.6486,22.9093,32800.0],["2018-07-24",23.7289,25.0699,23.0956,24.6229,95400.0],["2018-07-25",24.6229,25.9639,24.5856,25.8149,78400.0],["2018-07-26",25.7032,25.7032,24.8091,25.3307,82700.0],["2018-07-27",25.3307,25.7777,25.2189,25.7032,45900.0],["2018-07-30",25.4052,25.7032,24.9581,25.4797,82400.0],["2018-07-31",25.4424,25.6659,25.0326,25.3679,44400.0],["2018-08-01",25.3306,25.5914,25.1816,25.4424,58700.0],["2018-08-02",25.2189,25.6659,25.2189,25.5542,32100.0],["2018-08-03",25.2189,25.7777,25.2189,25.7032,19600.0],["2018-08-06",25.5542,26.1129,25.3679,25.4797,83300.0],["2018-08-07",25.5914,25.7032,25.2561,25.4052,14700.0],["2018-08-08",25.3306,25.3306,24.7346,25.0699,27100.0],["2018-08-09",24.9209,25.2562,24.0716,25.0326,22200.0],["2018-08-10",24.9581,25.0326,24.1759,24.8836,28600.0],["2018-08-13",24.8464,25.1817,24.757,25.0326,18100.0],["2018-08-14",25.0326,25.4797,25.0326,25.2934,23300.0],["2018-08-15",25.2562,25.2562,24.5484,24.8091,24000.0],["2018-08-16",24.9209,24.9581,24.6601,24.7346,25900.0],["2018-08-17",24.5856,24.9954,24.5856,24.8091,32700.0],["2018-08-20",24.8091,24.8091,24.5856,24.6974,76000.0],["2018-08-21",24.6974,25.0326,24.5111,24.8836,44600.0],["2018-08-22",24.7346,25.1816,24.6974,24.9209,23000.0],["2018-08-23",24.9581,25.0326,24.7346,24.9581,25500.0],["2018-08-24",25.1444,25.3307,24.9209,24.9581,8000.0],["2018-08-27",24.9209,25.1071,24.2504,25.0699,26800.0],["2018-08-28",25.0699,25.5914,25.0699,25.3679,21700.0],["2018-08-29",25.3679,25.5542,24.9581,25.5542,30700.0],["2018-08-30",26.3737,26.3737,25.2189,25.6287,30800.0],["2018-08-31",25.7032,25.7032,24.6601,25.4052,54800.0],["2018-09-04",25.5914,26.3737,25.0699,25.6287,28900.0],["2018-09-05",25.6287,25.6287,25.0699,25.3307,13000.0],["2018-09-06",25.2934,26.1874,25.2934,25.8522,40400.0],["2018-09-07",25.8894,26.1874,25.4424,25.5542,12900.0],["2018-09-10",25.5169,26.0384,25.5169,26.0384,32400.0],["2018-09-11",25.9267,26.1502,25.0699,25.0699,10800.0],["2018-09-12",25.1071,25.9639,25.1071,25.4424,19700.0],["2018-09-13",25.4424,25.7032,24.9581,24.9954,14000.0],["2018-09-14",25.1444,25.1444,24.5856,24.5856,45800.0],["2018-09-17",24.5856,25.3158,24.5484,24.5484,15800.0],["2018-09-18",24.6974,24.8836,24.5111,24.7719,15700.0],["2018-09-19",24.7346,24.8464,24.4739,24.6229,24700.0],["2018-09-20",24.6974,25.0326,24.5856,24.8836,25800.0],["2018-09-21",24.8464,25.3307,24.6601,24.9209,70300.0],["2018-09-24",24.9581,25.4424,24.9209,25.1817,32100.0],["2018-09-25",25.2117,25.7369,25.1741,25.6619,26700.0],["2018-09-26",25.6619,25.8119,25.6244,25.6994,46700.0],["2018-09-27",25.6994,26.2246,25.6994,25.9245,31300.0],["2018-09-28",25.962,26.0746,25.4743,25.8119,11700.0],["2018-10-01",26.0446,26.1946,25.5493,25.8044,26100.0],["2018-10-02",25.887,26.2546,25.6544,26.1571,28700.0],["2018-10-03",26.1571,26.2471,25.887,25.887,49500.0],["2018-10-04",25.7369,25.9245,25.4293,25.5268,29000.0],["2018-10-05",25.3542,25.5418,25.2492,25.4368,14300.0],["2018-10-08",25.4368,25.4368,24.949,25.2192,9600.0],["2018-10-09",25.1366,25.3542,25.0766,25.1291,63600.0],["2018-10-10",25.1591,25.1666,24.7765,24.9715,30900.0],["2018-10-11",24.7615,24.964,24.0711,24.4613,35600.0],["2018-10-12",24.5439,24.754,24.2587,24.6114,22100.0],["2018-10-15",24.5514,25.4518,24.2587,24.799,49800.0],["2018-10-16",24.874,25.5118,24.874,25.3993,6700.0],["2018-10-17",25.3767,25.8119,25.2117,25.8119,19400.0],["2018-10-18",25.6093,26.8174,25.5868,25.6093,264300.0],["2018-10-19",25.7744,26.5173,24.6264,25.7894,18800.0],["2018-10-22",25.8119,25.8495,25.0691,25.4368,35400.0],["2018-10-23",25.2717,25.4068,24.4838,25.1516,33900.0],["2018-10-24",25.0166,25.4218,25.0166,25.0841,30200.0],["2018-10-25",25.1291,25.5868,25.0766,25.2567,18500.0],["2018-10-26",24.964,25.6018,24.934,25.3617,14500.0],["2018-10-29",25.4743,26.2471,23.696,25.1441,21400.0],["2018-10-30",25.3092,25.3242,24.2512,25.1366,158000.0],["2018-10-31",25.3542,26.0596,25.3017,25.6018,19900.0],["2018-11-01",25.8044,26.4047,25.5193,26.2922,25600.0],["2018-11-02",26.3447,27.05,26.2021,27.035,10500.0],["2018-11-05",27.0275,27.0275,26.2772,26.3822,13600.0],["2018-11-06",26.3897,26.8924,26.2772,26.8549,36600.0],["2018-11-07",26.9975,27.5527,26.9975,27.3502,35300.0],["2018-11-08",27.2826,27.4177,26.4572,26.6748,20200.0],["2018-11-09",26.6823,27.4477,26.6823,27.0875,2800.0],["2018-11-12",26.8249,26.8249,26.0596,26.3297,34300.0],["2018-11-13",26.3222,26.6598,26.1496,26.1496,20900.0],["2018-11-14",25.8945,26.0596,24.5439,25.7144,56700.0],["2018-11-15",25.5493,26.5173,25.3392,26.4122,10400.0],["2018-11-16",26.4197,26.7949,25.932,26.6448,15400.0],["2018-11-19",26.6974,26.6974,25.2567,25.4743,41700.0],["2018-11-20",24.9791,25.3617,24.814,24.814,58800.0],["2018-11-21",24.7915,25.0916,24.3938,24.4463,47400.0],["2018-11-23",24.1987,25.1291,24.0711,24.6114,16700.0],["2018-11-26",24.7615,25.917,24.1762,25.5118,63400.0],["2018-11-27",25.5118,25.8119,24.7464,24.889,181200.0],["2018-11-28",24.8815,25.977,24.8815,25.4818,106500.0],["2018-11-29",25.3842,25.7894,24.8965,25.5118,29300.0],["2018-11-30",25.5118,25.7219,24.8365,24.844,70600.0],["2018-12-03",24.9791,26.1946,24.9791,25.5868,96900.0],["2018-12-04",25.5868,25.5868,24.8515,25.1366,25300.0],["2018-12-06",24.7615,25.5868,24.7615,25.0016,85700.0],["2018-12-07",25.0091,25.4218,24.4913,24.6414,15500.0],["2018-12-10",24.6489,24.904,23.876,24.2137,38700.0],["2018-12-11",24.4613,24.4763,23.4483,24.3863,29400.0],["2018-12-12",24.9415,26.3897,24.7089,25.4368,38500.0],["2018-12-13",25.4368,26.1121,25.1441,25.3092,27700.0],["2018-12-14",25.0016,25.6544,24.2062,24.8815,26200.0],["2018-12-17",24.889,24.889,24.3413,24.5138,15600.0],["2018-12-18",24.5213,25.1291,24.5213,24.814,18300.0],["2018-12-19",24.9716,24.9716,24.1237,24.3263,28800.0],["2018-12-20",24.1837,24.844,23.5609,23.7335,24200.0],["2018-12-21",23.7935,23.8685,23.1932,23.3583,32000.0],["2018-12-24",23.124,23.4868,22.2093,23.4339,36100.0],["2018-12-26",23.4944,24.4393,23.4944,24.3259,63100.0],["2018-12-27",24.016,24.908,23.5473,23.9101,13500.0],["2018-12-28",24.1067,24.7417,23.449,24.4015,29200.0],["2018-12-31",24.8324,24.976,24.1898,24.2352,44200.0],["2019-01-02",24.1218,24.9458,24.1218,24.8248,135900.0],["2019-01-03",24.8324,25.6261,24.7039,25.6185,31400.0],["2019-01-04",25.9663,26.5105,24.3561,26.314,19800.0],["2019-01-07",26.4576,26.6088,25.4447,25.7924,60400.0],["2019-01-08",25.8378,26.1477,25.5505,26.0116,28100.0],["2019-01-09",26.0872,26.0872,25.1952,25.3464,50200.0],["2019-01-10",24.9684,25.5807,24.9458,25.4069,26100.0],["2019-01-11",25.165,25.3011,24.9609,24.9609,35300.0],["2019-01-14",24.9609,25.2708,24.2881,24.4317,24300.0],["2019-01-15",24.3713,24.8399,23.7514,24.0311,26000.0],["2019-01-16",23.7967,24.4922,23.7967,24.0008,55800.0],["2019-01-17",23.7589,24.2125,23.3281,23.4415,33500.0],["2019-01-18",23.6682,23.8799,23.1618,23.5775,68700.0],["2019-01-22",23.3583,24.5754,23.2752,24.5754,127200.0],["2019-01-23",24.6963,25.2784,24.341,24.4922,101000.0],["2019-01-24",24.5224,25.0516,24.4695,24.4922,36500.0],["2019-01-25",24.5754,24.7946,24.2427,24.7946,10200.0],["2019-01-28",24.6812,24.7114,24.2201,24.3032,36300.0],["2019-01-29",24.3032,24.7946,24.205,24.7039,35000.0],["2019-01-30",24.4242,24.8399,24.4242,24.6887,22200.0],["2019-01-31",24.53,24.9306,24.53,24.908,29100.0],["2019-02-01",24.9382,25.6337,24.6132,25.3918,20100.0],["2019-02-04",25.4144,25.9436,25.2859,25.5052,17600.0],["2019-02-05",25.6261,25.6941,25.1574,25.2859,10400.0],["2019-02-06",25.3237,25.3842,25.0289,25.1952,5500.0],["2019-02-07",25.0516,25.1272,24.6207,24.9533,14800.0],["2019-02-08",24.8702,25.2935,24.8702,25.0138,9100.0],["2019-02-11",24.9911,25.3993,24.9911,25.2708,11400.0],["2019-02-12",25.2708,25.4674,25.2708,25.4674,13900.0],["2019-02-13",25.4976,25.9134,25.3615,25.8453,61600.0],["2019-02-14",25.8604,26.0645,25.2633,25.3993,23100.0],["2019-02-15",25.4069,26.0192,25.4069,26.0192,22500.0],["2019-02-19",25.8529,26.0494,25.611,25.7244,29400.0],["2019-02-20",25.8302,27.5915,25.8151,26.7676,134100.0],["2019-02-21",26.7449,26.9943,26.4274,26.6239,79500.0],["2019-02-22",26.6239,27.3874,26.4501,27.2438,69400.0],["2019-02-25",27.3194,28.1509,27.1153,28.0148,75000.0],["2019-02-26",27.9846,28.6574,27.7276,28.6196,30200.0],["2019-02-27",28.5969,29.1034,27.8712,27.9619,89900.0],["2019-02-28",27.4781,27.9695,27.3799,27.8939,80700.0],["2019-03-01",27.9015,28.6876,27.8561,27.9771,35600.0],["2019-03-04",28.166,28.612,27.9544,28.2492,33100.0],["2019-03-05",28.219,28.4079,27.652,28.1207,38700.0],["2019-03-06",28.0904,28.2719,27.8183,27.8863,30700.0],["2019-03-07",27.5386,27.9166,27.5311,27.6822,19700.0],["2019-03-08",27.5159,27.9241,27.4706,27.7049,28400.0],["2019-03-11",28.2945,28.5516,26.8356,26.8961,48700.0],["2019-03-12",27.2438,27.2438,26.3064,26.4198,39800.0],["2019-03-13",26.5332,26.7524,25.5278,25.6488,50000.0],["2019-03-14",25.7697,26.2157,25.3918,25.868,251000.0],["2019-03-15",26.0872,26.4198,25.5581,25.8,86300.0],["2019-03-18",25.8529,26.3216,25.8,26.0797,61800.0],["2019-03-19",26.0948,26.2838,25.9512,26.2233,21100.0],["2019-03-20",25.989,26.4501,25.6337,25.7319,15900.0],["2019-03-21",25.7319,26.0721,25.611,25.6715,33200.0],["2019-03-22",25.6261,25.6261,25.1196,25.1801,66200.0],["2019-03-25",25.0667,25.5505,24.9684,25.5429,120300.0],["2019-03-26",25.5505,26.125,25.3237,26.125,69000.0],["2019-03-27",26.0494,26.5483,25.7471,26.125,64500.0],["2019-03-28",26.125,26.4652,25.8378,25.8756,65300.0],["2019-03-29",26.125,26.2006,25.6034,25.8151,15000.0],["2019-04-01",26.0343,26.8961,25.6261,26.6617,128500.0],["2019-04-02",26.7449,26.7449,26.1704,26.246,18300.0],["2019-04-03",26.2989,26.8734,26.1553,26.8054,64500.0],["2019-04-04",26.8054,27.3118,26.4954,26.7373,23800.0],["2019-04-05",26.7449,26.7978,26.4501,26.5181,24500.0],["2019-04-08",26.5257,27.2892,26.5257,27.1833,14100.0],["2019-04-09",26.9943,27.5084,26.9943,27.3874,20400.0],["2019-04-10",27.4252,27.8259,27.3874,27.5613,19300.0],["2019-04-11",27.6066,27.8561,27.5613,27.7352,11700.0],["2019-04-12",27.8561,27.9166,27.4857,27.5915,5900.0],["2019-04-15",27.5915,27.6293,27.2287,27.3647,24700.0],["2019-04-16",27.463,27.8939,27.3799,27.7956,61900.0],["2019-04-17",27.8712,27.9166,27.5159,27.9166,28100.0],["2019-04-18",27.8485,28.1282,27.6898,27.9241,68700.0],["2019-04-22",27.8637,28.2114,27.652,27.8183,44100.0],["2019-04-23",27.8485,27.9695,27.6142,27.841,18600.0],["2019-04-24",27.7881,27.9619,27.7049,27.8259,20500.0],["2019-04-25",27.7881,27.7881,27.0624,27.5159,25700.0],["2019-04-26",27.531,27.6293,27.395,27.5991,12200.0],["2019-04-29",27.5915,28.0149,27.5915,27.909,20500.0],["2019-04-30",27.9619,27.9695,27.5159,27.7956,29700.0],["2019-05-01",27.7276,27.9166,27.3647,27.3647,36200.0],["2019-05-02",27.5537,27.5688,26.5861,26.6164,18400.0],["2019-05-03",26.7676,26.8432,26.2838,26.4954,13000.0],["2019-05-06",26.1099,26.4274,25.7395,26.246,42600.0],["2019-05-07",26.1326,26.4501,25.5429,25.611,27600.0],["2019-05-08",25.611,25.7395,25.0062,25.2179,26000.0],["2019-05-09",24.8853,24.8853,24.409,24.5073,36100.0],["2019-05-10",24.5678,24.6056,24.0462,24.5451,29500.0],["2019-05-13",23.9933,24.6207,23.9933,24.4771,19700.0],["2019-05-14",24.4771,24.9836,24.2352,24.8702,32600.0],["2019-05-15",24.6812,24.8173,24.4468,24.7039,18700.0],["2019-05-16",24.9306,26.2157,24.9306,25.5127,25900.0],["2019-05-17",25.3237,25.7017,25.1877,25.5656,22000.0],["2019-05-20",25.5354,26.2686,25.2255,25.6034,21500.0],["2019-05-21",24.1898,25.7546,23.8497,25.5959,157000.0],["2019-05-22",25.5052,26.0797,25.0969,25.49,314500.0],["2019-05-23",25.3086,25.3086,24.7568,24.908,67200.0],["2019-05-24",25.0516,25.0516,24.719,24.9306,20700.0],["2019-05-28",24.9987,25.5581,24.5602,24.5678,78300.0],["2019-05-29",24.4922,24.7417,24.341,24.5451,52200.0],["2019-05-30",24.4846,24.7265,24.0613,24.0991,60000.0],["2019-05-31",24.0008,24.4771,23.3356,23.5171,28300.0],["2019-06-03",23.4415,24.0084,23.3734,23.827,82900.0],["2019-06-04",23.8799,24.4242,23.3281,23.6985,263900.0],["2019-06-05",23.706,24.5905,23.706,24.1974,73800.0],["2019-06-06",24.5829,24.5829,23.9479,24.2125,55800.0],["2019-06-07",24.1218,24.3561,23.9479,24.0008,28400.0],["2019-06-10",23.9101,24.2352,23.8345,24.016,44100.0],["2019-06-11",24.1369,24.409,23.7816,23.9933,27900.0],["2019-06-12",23.8421,23.9253,23.4339,23.4339,15200.0],["2019-06-13",23.6682,23.9253,23.3583,23.7741,114200.0],["2019-06-14",23.7892,24.0689,23.4868,23.8497,85700.0],["2019-06-17",23.7438,24.0009,23.638,23.6682,82400.0],["2019-06-18",23.6682,25.0365,23.6682,24.7114,254300.0],["2019-06-19",24.7495,24.7495,24.1403,24.2393,88500.0],["2019-06-20",24.5134,24.5287,23.7443,24.2317,30600.0],["2019-06-21",24.3154,24.4525,23.7824,23.988,75400.0],["2019-06-24",24.224,24.62,23.592,23.8814,134200.0],["2019-06-25",23.6757,23.8585,23.2569,23.3026,50500.0],["2019-06-26",23.3864,23.4701,22.8533,22.9142,66900.0],["2019-06-27",22.8,23.1731,22.7772,22.8457,221000.0],["2019-06-28",22.8457,23.0361,22.8457,22.9142,177700.0],["2019-07-01",23.2798,23.2798,22.9218,23.196,70700.0],["2019-07-02",23.2265,23.3102,22.8609,22.9142,67600.0],["2019-07-03",22.9142,23.1046,22.7086,22.7391,36300.0],["2019-07-05",22.8457,23.3178,22.8,23.2798,280400.0],["2019-07-08",23.4168,23.8204,23.3178,23.3331,100400.0],["2019-07-09",23.3102,23.5463,22.998,23.3864,276700.0],["2019-07-10",23.4625,23.592,23.4016,23.4473,60400.0],["2019-07-11",23.4092,23.592,23.0741,23.2264,78200.0],["2019-07-12",23.2874,23.4397,23.1198,23.2112,38900.0],["2019-07-15",23.3254,23.3407,22.8838,22.9295,42900.0],["2019-07-16",22.9599,23.6681,22.8533,23.3788,70100.0],["2019-07-17",23.3407,23.5539,22.9828,23.0437,38700.0],["2019-07-18",22.9295,23.2569,22.5259,22.9752,109500.0],["2019-07-19",23.1579,23.295,22.6401,22.6401,57000.0],["2019-07-22",22.7086,22.8838,22.3964,22.7924,144900.0],["2019-07-23",22.8381,23.0056,22.6172,22.701,67100.0],["2019-07-24",22.701,22.8838,22.0994,22.7315,46000.0],["2019-07-25",22.7162,22.8762,22.4878,22.4954,31200.0],["2019-07-26",22.4954,22.8,22.4421,22.5487,51500.0],["2019-07-29",22.5259,23.0513,22.4573,22.8152,123000.0],["2019-07-30",22.8,22.9066,21.9471,22.1603,113700.0],["2019-07-31",22.2212,22.6934,22.0613,22.2212,33400.0],["2019-08-01",22.2974,22.7848,22.1908,22.4649,62100.0],["2019-08-02",22.4954,22.4954,22.0842,22.3964,45100.0],["2019-08-05",22.2136,22.2136,21.7339,21.7567,46600.0],["2019-08-06",21.9776,22.2441,21.513,21.6577,48600.0],["2019-08-07",21.4293,21.8024,21.1323,21.5816,49700.0],["2019-08-08",21.6196,22.0385,21.475,21.9623,44900.0],["2019-08-09",21.8633,22.2898,21.3683,21.6577,30700.0],["2019-08-12",21.3836,21.7415,21.3303,21.5511,48900.0],["2019-08-13",21.4369,22.0309,21.4369,21.8176,37300.0],["2019-08-14",21.5892,21.8405,21.5511,21.7872,93000.0],["2019-08-15",21.7263,21.8557,21.3912,21.6196,29700.0],["2019-08-16",21.612,22.0004,21.4597,21.4826,43600.0],["2019-08-19",21.7263,21.7263,21.2389,21.2998,35200.0],["2019-08-20",21.2084,21.3303,20.9114,21.0028,92600.0],["2019-08-21",21.0485,21.2617,20.6144,20.8429,105100.0],["2019-08-22",20.919,21.3988,20.7363,20.7591,125100.0],["2019-08-23",20.8505,20.8505,20.3936,20.4012,44100.0],["2019-08-26",20.4545,20.8505,20.386,20.485,53300.0],["2019-08-27",20.6754,20.6754,19.495,19.6625,95500.0],["2019-08-28",18.406,20.2565,18.406,20.0204,186300.0],["2019-08-29",19.9443,20.3251,19.5559,19.7311,85100.0],["2019-08-30",19.8148,20.0966,19.5407,19.6016,79300.0],["2019-09-03",19.5331,20.3098,19.2285,20.188,80600.0],["2019-09-04",20.1956,20.6525,20.0814,20.4773,62700.0],["2019-09-05",20.5764,20.9952,20.4469,20.9495,60500.0],["2019-09-06",20.9952,21.2084,20.584,20.881,47600.0],["2019-09-09",20.7896,21.1094,20.6449,20.98,36500.0],["2019-09-10",21.0333,21.7796,20.8657,21.6958,62800.0],["2019-09-11",21.6958,21.6958,20.8886,21.0637,214000.0],["2019-09-12",20.9723,21.9547,20.9723,21.376,79100.0],["2019-09-13",21.4673,21.7415,21.376,21.6196,57300.0],["2019-09-16",21.4826,22.0385,21.4826,21.6729,70400.0],["2019-09-17",21.5816,21.5816,21.2998,21.3683,20400.0],["2019-09-18",21.2846,21.4369,20.5687,20.782,30500.0],["2019-09-19",20.8277,20.8581,20.5611,20.5916,55800.0],["2019-09-20",20.6297,20.8048,20.5611,20.7743,39500.0],["2019-09-23",20.6906,20.6906,20.5002,20.5535,59100.0],["2019-09-24",20.5459,20.6754,20.0433,20.1194,90000.0],["2019-09-25",20.0887,20.227,19.8966,20.081,58100.0],["2019-09-26",20.058,20.1041,19.4124,19.5892,32800.0],["2019-09-27",19.6276,19.666,19.0896,19.2587,52000.0],["2019-09-30",19.2126,19.497,18.9436,19.0512,44000.0],["2019-10-01",19.1434,19.1434,18.4518,18.4902,30400.0],["2019-10-02",18.2289,19.0282,17.9676,18.9897,83200.0],["2019-10-03",19.0589,19.251,18.8284,19.0512,35200.0],["2019-10-04",19.1358,19.1895,18.8745,19.1204,22800.0],["2019-10-07",19.105,19.3125,18.9206,19.0743,34700.0],["2019-10-08",19.0743,19.1204,18.8668,19.0896,28500.0],["2019-10-09",19.1434,19.2203,18.5824,18.6593,69000.0],["2019-10-10",18.6593,19.2126,18.4057,18.4902,93400.0],["2019-10-11",18.4825,18.9129,18.4825,18.5978,38600.0],["2019-10-14",18.5901,18.69,18.3596,18.6362,21200.0],["2019-10-15",18.8975,18.8975,18.4441,18.6516,75100.0],["2019-10-16",18.6516,19.0973,18.6439,18.8514,38700.0],["2019-10-17",18.9283,19.2818,18.9283,19.1511,59900.0],["2019-10-18",19.1127,19.2818,19.0435,19.2587,37300.0],["2019-10-21",19.2357,19.6507,19.2357,19.5431,21900.0],["2019-10-22",19.6122,19.9657,19.6122,19.9657,38200.0],["2019-10-23",19.9043,20.2731,19.8197,20.227,42400.0],["2019-10-24",20.3269,20.3269,19.5892,19.6891,121400.0],["2019-10-25",19.6968,19.789,19.082,19.1588,33000.0],["2019-10-28",19.1511,19.2587,18.9206,18.9897,100300.0],["2019-10-29",18.9206,19.1665,18.9206,19.1358,30800.0],["2019-10-30",19.0128,19.1358,18.8591,19.0359,75100.0],["2019-10-31",19.0896,19.0896,18.4134,18.8514,47500.0],["2019-11-01",18.8207,19.5892,18.8207,19.4816,45300.0],["2019-11-04",19.4893,19.5354,19.0589,19.0589,104100.0],["2019-11-05",19.1281,19.2664,18.9821,19.0589,49700.0],["2019-11-06",19.0435,19.0435,18.7899,18.9436,35400.0],["2019-11-07",19.0589,19.0589,18.667,18.7438,44800.0],["2019-11-08",18.7592,18.8591,18.6593,18.7054,32200.0],["2019-11-11",18.4518,18.8514,18.4518,18.7054,112400.0],["2019-11-12",18.6823,19.1972,18.6823,19.1358,38800.0],["2019-11-13",19.0743,19.4278,19.0743,19.3048,69200.0],["2019-11-14",19.2971,19.3279,19.0743,19.1127,49100.0],["2019-11-15",19.1204,19.2203,18.9052,18.959,22900.0],["2019-11-18",18.9052,18.9052,18.7515,18.836,33000.0],["2019-11-19",18.9129,19.0896,18.9129,18.9974,25000.0],["2019-11-20",18.9129,18.9129,18.5671,18.5901,34000.0],["2019-11-21",18.4825,18.5517,18.0291,18.252,49100.0],["2019-11-22",18.2059,18.521,17.7448,17.9215,39700.0],["2019-11-25",17.6833,18.9821,17.299,18.6362,171800.0],["2019-11-26",18.6823,18.9897,18.4364,18.8284,123900.0],["2019-11-27",18.7438,19.1127,18.4441,18.4441,32600.0],["2019-11-29",18.4595,18.5978,18.2443,18.4441,29500.0],["2019-12-02",18.3288,18.4902,18.3058,18.4287,48500.0],["2019-12-03",18.3903,18.3903,17.837,17.9061,39100.0],["2019-12-04",17.9061,18.6593,17.7909,18.2136,40000.0],["2019-12-05",18.4595,18.4595,17.8677,17.8985,33700.0],["2019-12-06",17.8985,18.0445,17.5834,17.5834,87600.0],["2019-12-09",17.691,17.9215,17.4758,17.6449,55200.0],["2019-12-10",17.6372,18.0291,17.2529,17.2913,179100.0],["2019-12-11",17.2837,17.7063,17.153,17.4066,104400.0],["2019-12-12",17.4835,17.691,16.5459,17.691,169200.0],["2019-12-13",17.7832,18.2059,17.7601,18.1367,38000.0],["2019-12-16",18.2059,18.5978,18.2059,18.5517,84800.0],["2019-12-17",18.5133,18.9129,18.5133,18.8437,46100.0],["2019-12-18",18.8591,19.0435,18.5133,18.6132,119500.0],["2019-12-19",18.5747,19.2818,18.5747,19.2664,67600.0],["2019-12-20",19.5584,19.5584,18.9821,19.2203,266600.0],["2019-12-23",19.3832,19.4531,19.1505,19.4298,63100.0],["2019-12-24",19.4143,19.6548,19.2668,19.4143,43700.0],["2019-12-26",19.3988,19.5539,19.1349,19.4608,82600.0],["2019-12-27",19.4376,19.4764,19.197,19.422,26700.0],["2019-12-30",19.422,19.5384,19.3367,19.4764,32100.0],["2019-12-31",19.4376,19.5152,19.4376,19.4996,109100.0],["2020-01-02",19.5462,19.6471,19.4608,19.6005,43000.0],["2020-01-03",19.3988,19.779,19.1505,19.6626,48200.0],["2020-01-06",19.6005,19.7479,19.3056,19.6703,33000.0],["2020-01-07",19.5928,19.973,19.4608,19.7324,47300.0],["2020-01-08",19.6548,19.8178,19.5462,19.7014,40700.0],["2020-01-09",19.8488,19.9419,19.616,19.7169,75600.0],["2020-01-10",19.7867,20.0738,19.6315,19.9264,56000.0],["2020-01-13",19.9885,20.4618,19.8488,20.392,44800.0],["2020-01-14",20.3532,20.3687,19.8876,20.1282,53000.0],["2020-01-15",20.1049,20.3066,19.9807,20.2678,94900.0],["2020-01-16",20.3532,20.4463,19.8954,20.1126,62700.0],["2020-01-17",20.2135,20.3066,19.8876,19.9574,38600.0],["2020-01-21",19.9574,20.1747,19.9186,20.0195,56900.0],["2020-01-22",20.0195,20.229,19.4453,19.6005,81900.0],["2020-01-23",19.6083,19.7324,19.36,19.36,28800.0],["2020-01-24",19.4764,19.4764,19.0185,19.2436,27200.0],["2020-01-27",19.003,19.1272,18.8246,19.0496,30000.0],["2020-01-28",19.2048,19.5152,19.0341,19.5074,50800.0],["2020-01-29",19.5074,19.5074,19.166,19.2513,37700.0],["2020-01-30",19.1117,19.1427,18.8866,19.1039,26100.0],["2020-01-31",19.0573,19.9264,19.0573,19.7712,59900.0],["2020-02-03",19.8023,19.9962,19.0806,19.0961,53900.0],["2020-02-04",19.1737,19.1737,18.6849,18.7004,52700.0],["2020-02-05",18.8634,19.5074,18.809,19.3444,52300.0],["2020-02-06",19.3988,19.7014,19.2125,19.4841,64300.0],["2020-02-07",19.4996,19.779,19.391,19.7169,102300.0],["2020-02-10",19.7169,19.8333,19.422,19.7557,28800.0],["2020-02-11",19.8333,19.9652,19.7324,19.8488,42000.0],["2020-02-12",20.3144,20.3454,19.8954,20.2833,32900.0],["2020-02-13",20.1902,20.3144,19.9342,20.0971,34100.0],["2020-02-14",19.9264,20.1282,19.8488,19.973,25100.0],["2020-02-18",19.7091,19.8023,19.2824,19.616,37700.0],["2020-02-19",19.5927,20.1592,19.5927,20.1592,18400.0],["2020-02-20",20.0506,20.3609,19.7557,20.3066,20300.0],["2020-02-21",20.2523,20.2523,19.81,19.9497,19600.0],["2020-02-24",19.3212,19.422,18.9254,19.0806,76500.0],["2020-02-25",19.2203,19.3367,18.3047,18.3124,46700.0],["2020-02-26",18.359,18.6306,17.7537,17.9477,71400.0],["2020-02-27",17.6218,18.2892,17.0942,17.3425,66900.0],["2020-02-28",16.9468,17.9167,16.6829,17.7615,62400.0],["2020-03-02",17.7693,18.2659,17.1718,18.2659,26100.0],["2020-03-03",18.1495,18.1495,16.939,17.2882,39100.0],["2020-03-04",16.7372,16.776,15.488,15.5268,116700.0],["2020-03-05",15.1,15.131,14.6111,15.1,80100.0],["2020-03-06",14.7896,15.938,14.7896,15.1776,115000.0],["2020-03-09",14.1223,14.8284,13.0748,13.1136,81800.0],["2020-03-10",13.3463,14.1766,13.2688,13.9593,122900.0],["2020-03-11",13.4084,14.2775,13.2377,13.8662,144100.0],["2020-03-12",13.0748,13.2765,12.4773,13.0204,163100.0],["2020-03-13",13.3386,13.3696,12.0893,12.4152,37800.0],["2020-03-16",11.0418,11.9807,9.358,9.583,92100.0],["2020-03-17",9.5209,10.4753,9.5132,9.6916,54700.0],["2020-03-18",9.3114,9.5752,8.5432,8.9855,177700.0],["2020-03-19",8.6984,10.4133,8.6984,10.0718,175500.0],["2020-03-20",10.033,11.3832,9.6994,11.3754,106200.0],["2020-03-23",11.052,11.2808,10.7443,11.1309,103500.0],["2020-03-24",11.4385,12.1643,11.2887,11.975,107100.0],["2020-03-25",12.188,12.188,11.6121,11.9513,859100.0],["2020-03-26",11.9829,12.4404,11.9276,12.33,84200.0],["2020-03-27",12.2274,12.401,11.9119,12.046,132000.0],["2020-03-30",12.1249,12.1249,10.9889,11.0993,78600.0],["2020-03-31",11.1545,11.7541,11.1545,11.2098,95800.0],["2020-04-01",11.0283,11.2255,10.6655,10.8863,151300.0],["2020-04-02",10.5708,10.91,10.0975,10.555,174500.0],["2020-04-03",10.5392,10.981,10.3184,10.3341,86800.0],["2020-04-06",10.6497,11.052,10.3026,10.5866,176700.0],["2020-04-07",10.9258,12.2274,10.6655,11.8882,101200.0],["2020-04-08",11.8488,13.0084,11.8488,12.9532,34900.0],["2020-04-09",13.2845,13.5921,12.9768,13.4344,71900.0],["2020-04-13",13.4501,13.4501,13.245,13.3555,118200.0],["2020-04-14",13.6079,13.7499,13.316,13.6158,73700.0],["2020-04-15",13.316,13.316,12.3457,12.4877,36600.0],["2020-04-16",12.6455,12.6455,11.975,12.3536,50700.0],["2020-04-17",12.6534,12.9295,12.4088,12.4088,36300.0],["2020-04-20",12.2747,12.4483,11.6279,12.2826,62900.0],["2020-04-21",12.117,12.117,11.6279,11.7856,28900.0],["2020-04-22",11.833,11.9276,11.62,11.62,42900.0],["2020-04-23",11.5648,12.0854,11.5648,12.0775,99300.0],["2020-04-24",12.2353,12.401,12.0933,12.3063,34300.0],["2020-04-27",12.2353,13.6237,12.2274,13.387,40100.0],["2020-04-28",13.7972,14.1207,13.4738,13.813,53700.0],["2020-04-29",14.1917,14.3416,14.0339,14.2469,53300.0],["2020-04-30",14.1759,14.3179,13.4896,13.9629,30800.0],["2020-05-01",13.6789,13.6789,13.2608,13.6079,78600.0],["2020-05-04",13.6079,13.6079,12.8822,12.9847,23800.0],["2020-05-05",13.0557,13.955,13.0557,13.4423,46900.0],["2020-05-06",13.4344,13.4344,12.8506,12.9453,34900.0],["2020-05-07",13.0242,13.1819,12.7796,12.9453,52500.0],["2020-05-08",13.1188,13.3318,13.0084,13.174,78000.0],["2020-05-11",13.2924,13.3003,13.0557,13.174,36300.0],["2020-05-12",13.245,13.4423,12.8979,13.316,53200.0],["2020-05-13",13.4659,13.4896,11.6358,11.9986,89400.0],["2020-05-14",11.833,11.8803,11.2255,11.5017,101600.0],["2020-05-15",11.3991,11.5884,11.0204,11.2808,80300.0],["2020-05-18",11.2965,12.3773,11.2808,12.1327,92800.0],["2020-05-19",12.117,13.1977,11.9986,12.9058,69000.0],["2020-05-20",13.0005,13.1583,12.8979,13.0952,38300.0],["2020-05-21",13.1188,13.174,12.6376,12.8822,36700.0],["2020-05-22",12.9611,13.4817,12.5982,13.0242,30300.0],["2020-05-26",13.2214,14.0497,13.2214,13.9629,48300.0],["2020-05-27",14.1996,14.1996,13.4659,13.6474,25300.0],["2020-05-28",13.742,13.8288,13.3476,13.4107,42300.0],["2020-05-29",13.3476,13.5606,12.8664,13.4975,69900.0],["2020-06-01",13.6631,13.7736,13.3397,13.3476,30300.0],["2020-06-02",13.4186,13.5921,13.3476,13.4186,16900.0],["2020-06-03",13.671,14.5546,13.6316,14.5309,48500.0],["2020-06-04",14.4441,14.8701,14.2548,14.8385,39400.0],["2020-06-05",15.0279,15.4617,14.9253,15.1462,39300.0],["2020-06-08",14.878,15.5091,14.878,15.2961,59600.0],["2020-06-09",15.1146,15.1146,14.4678,14.4914,32000.0],["2020-06-10",14.4205,15.0673,13.8919,14.5151,38900.0],["2020-06-11",13.8367,13.9314,13.0794,13.3555,67700.0],["2020-06-12",13.6631,14.3179,13.5527,13.8051,35400.0],["2020-06-15",13.1583,14.3652,12.5508,13.1109,91400.0],["2020-06-16",13.7262,14.3495,12.472,13.103,115600.0],["2020-06-17",13.0952,13.387,12.1091,12.4246,85600.0],["2020-06-18",12.2747,13.0636,12.2747,13.0084,48700.0],["2020-06-19",13.2293,13.5211,13.032,13.3555,90900.0],["2020-06-22",13.3555,13.8051,13.1898,13.4501,56700.0],["2020-06-23",13.529,13.529,13.174,13.458,29200.0],["2020-06-24",13.316,13.3713,12.8506,13.3476,43200.0],["2020-06-25",13.3397,13.3397,12.5193,12.8191,42100.0],["2020-06-26",12.7402,13.0163,12.4877,13.0163,24500.0],["2020-06-29",13.032,13.032,12.4483,12.8033,46500.0],["2020-06-30",12.6928,12.7717,12.3931,12.6376,34400.0],["2020-07-01",12.6061,12.7559,12.4483,12.6613,18100.0],["2020-07-02",12.8191,13.0794,12.543,12.7323,25200.0],["2020-07-06",12.7796,13.2766,12.6692,13.2766,124300.0],["2020-07-07",13.103,13.103,12.3378,12.7559,43100.0],["2020-07-08",12.7086,12.9058,12.188,12.2905,34300.0],["2020-07-09",12.2195,12.5351,11.691,11.7541,26300.0],["2020-07-10",11.6436,11.762,11.3202,11.5095,22100.0],["2020-07-13",11.6436,11.8251,11.549,11.7068,29400.0],["2020-07-14",11.5174,12.0696,11.4228,11.8803,14500.0],["2020-07-15",11.9276,12.3931,11.9119,11.9829,49100.0],["2020-07-16",11.9434,12.5114,11.7462,12.4641,29200.0],["2020-07-17",12.3931,12.4877,11.9276,12.1249,16100.0],["2020-07-20",12.1249,12.2747,11.7146,11.7856,17100.0],["2020-07-21",11.9119,12.2668,11.7068,11.9355,48900.0],["2020-07-22",11.833,11.9355,11.7541,11.8961,19500.0],["2020-07-23",11.8724,11.9513,11.6831,11.8093,9100.0],["2020-07-24",11.8093,11.8093,11.4385,11.5332,21000.0],["2020-07-27",11.4701,11.7856,10.6497,10.9416,40700.0],["2020-07-28",10.8942,11.2334,10.7917,11.2019,17900.0],["2020-07-29",11.1782,11.336,10.7996,10.91,13400.0],["2020-07-30",10.8311,11.0441,10.555,10.8153,11800.0],["2020-07-31",10.8232,10.8232,10.2474,10.4367,40500.0],["2020-08-03",10.413,11.3281,10.413,11.123,48500.0],["2020-08-04",11.0362,11.7462,11.0362,11.7462,25200.0],["2020-08-05",11.833,11.833,11.2098,11.336,17000.0],["2020-08-06",11.2413,11.3754,10.9889,11.0362,13100.0],["2020-08-07",10.9337,11.2019,10.7443,11.1703,24800.0],["2020-08-10",11.1388,11.4228,11.0283,11.4228,11000.0],["2020-08-11",11.4385,11.8014,11.4385,11.6121,26000.0],["2020-08-12",11.6989,11.8172,11.5805,11.8093,17200.0],["2020-08-13",11.8014,11.8172,11.5726,11.7541,15100.0],["2020-08-14",11.6436,11.6594,11.4938,11.6436,11600.0],["2020-08-17",11.5805,11.6358,11.4385,11.549,15200.0],["2020-08-18",11.4859,11.4859,11.1151,11.3202,17500.0],["2020-08-19",11.2965,11.3833,10.9731,11.1072,21300.0],["2020-08-20",11.052,11.052,10.6576,10.7207,39100.0],["2020-08-21",10.5945,10.981,10.5945,10.9021,18300.0],["2020-08-24",10.9258,11.3675,10.8232,11.3675,16100.0],["2020-08-25",11.833,11.833,9.8766,11.3754,101800.0],["2020-08-26",11.7383,12.7796,11.3123,12.5035,47300.0],["2020-08-27",12.4562,12.4562,11.5174,11.5884,64200.0],["2020-08-28",11.7304,12.0775,11.7068,12.0539,47000.0],["2020-08-31",12.2274,12.2353,10.9337,11.4385,49000.0],["2020-09-01",11.3123,11.5016,10.9652,11.0836,76200.0],["2020-09-02",11.2255,12.1643,11.1624,11.336,39600.0],["2020-09-03",11.3044,11.4543,10.9337,11.0441,17900.0],["2020-09-04",10.9731,11.0993,10.4525,10.7286,28600.0],["2020-09-08",10.5945,10.5945,10.2947,10.3105,23200.0],["2020-09-09",10.3578,10.8942,10.3578,10.6497,31700.0],["2020-09-10",10.6181,10.8311,10.2947,10.484,16500.0],["2020-09-11",10.4288,10.6181,10.4209,10.5471,11200.0],["2020-09-14",10.5629,10.8548,10.2631,10.4288,81300.0],["2020-09-15",10.4288,10.6418,10.2947,10.555,17500.0],["2020-09-16",10.5392,10.91,10.4998,10.6418,13400.0],["2020-09-17",10.5629,10.7522,10.3341,10.5708,49200.0],["2020-09-18",10.626,13.7657,10.5077,11.7856,461600.0],["2020-09-21",12.4483,13.1583,11.3912,11.4938,90600.0],["2020-09-22",11.6831,11.7541,10.8074,10.9889,113400.0],["2020-09-23",10.9731,11.3202,10.7917,10.7917,73600.0],["2020-09-24",10.8863,10.91,10.555,10.7443,58500.0],["2020-09-25",10.7443,11.0678,10.5787,11.052,27200.0],["2020-09-28",11.1546,11.3991,11.0204,11.0678,14400.0],["2020-09-29",11.0599,11.4859,10.9021,11.4385,28500.0],["2020-09-30",11.478,11.5253,10.8548,10.981,32600.0],["2020-10-01",10.9731,11.762,10.9731,11.5332,29500.0],["2020-10-02",11.3754,11.8172,11.2098,11.6673,8600.0],["2020-10-05",11.5253,11.975,11.5253,11.7383,11600.0],["2020-10-06",11.6752,11.6989,11.336,11.336,17000.0],["2020-10-07",11.5017,11.6358,11.1782,11.1861,28900.0],["2020-10-08",11.4543,11.5253,10.839,10.8863,40900.0],["2020-10-09",11.0441,11.3833,10.9731,11.3439,13400.0],["2020-10-12",11.3123,11.3597,11.0836,11.1388,14000.0],["2020-10-13",10.9968,11.2887,10.768,11.0441,32000.0],["2020-10-14",11.265,11.3597,10.91,10.91,34300.0],["2020-10-15",10.8074,11.3518,10.7128,11.3518,55100.0],["2020-10-16",11.265,11.265,10.7759,10.7838,15200.0],["2020-10-19",10.7917,11.0914,10.7207,10.981,48300.0],["2020-10-20",10.8863,11.0757,10.8863,11.0757,16300.0],["2020-10-21",11.0204,11.123,10.8784,11.0126,33600.0],["2020-10-22",10.9179,11.1782,10.9179,11.0441,9300.0],["2020-10-23",11.1309,11.2729,11.0204,11.1782,19100.0],["2020-10-26",10.9337,11.4464,10.9337,11.4464,149000.0],["2020-10-27",11.4464,11.4464,11.0362,11.0362,20400.0],["2020-10-28",10.7996,11.0441,10.6102,10.9652,36100.0],["2020-10-29",10.8942,11.4464,10.7838,11.2729,254500.0],["2020-10-30",11.1703,11.3675,10.9494,11.1624,21200.0],["2020-11-02",11.1624,11.3202,10.7601,10.7759,21000.0],["2020-11-03",10.7838,11.1151,10.7522,10.9652,32500.0],["2020-11-04",10.9021,11.2808,10.7996,11.123,22100.0],["2020-11-05",11.2729,11.2808,11.0441,11.1545,29900.0],["2020-11-06",11.1309,11.3202,11.123,11.1861,11600.0],["2020-11-09",11.2019,11.6752,11.2019,11.6042,247100.0],["2020-11-10",11.6436,12.1406,11.5253,11.975,32300.0],["2020-11-11",11.9829,12.1485,11.7541,11.9513,35000.0],["2020-11-12",11.9986,12.1406,11.6042,11.8724,15000.0],["2020-11-13",11.8488,11.9276,11.5963,11.8724,64700.0],["2020-11-16",11.8724,12.3773,11.833,12.3142,35400.0],["2020-11-17",12.0775,12.5824,12.0381,12.5508,43100.0],["2020-11-18",12.6218,13.8682,12.6218,13.1109,252300.0],["2020-11-19",13.1346,13.2924,12.7402,13.1583,40700.0],["2020-11-20",13.3634,13.5211,13.0794,13.1346,83800.0],["2020-11-23",13.9866,13.9866,12.8585,13.458,73500.0],["2020-11-24",13.5685,13.9787,13.1583,13.813,128300.0],["2020-11-25",13.7578,14.0733,13.529,13.9392,67100.0],["2020-11-27",13.7341,14.2153,13.7341,14.1838,35600.0],["2020-11-30",14.1838,14.5072,14.1286,14.5072,121300.0],["2020-12-01",14.523,14.594,13.6158,14.0339,57600.0],["2020-12-02",13.955,14.0418,13.742,13.8446,19100.0],["2020-12-03",13.9156,14.168,13.8051,14.097,33000.0],["2020-12-04",14.0891,14.7439,13.884,14.7439,36200.0],["2020-12-07",14.7754,14.9727,14.6492,14.9727,32500.0],["2020-12-08",15.2645,15.2645,14.5388,14.7044,54100.0],["2020-12-09",14.7439,14.7912,14.0339,14.1207,37800.0],["2020-12-10",13.955,14.5546,13.9235,14.4283,32200.0],["2020-12-11",14.4205,14.665,14.2548,14.4678,33200.0],["2020-12-14",14.4836,14.7202,14.2232,14.3968,59100.0],["2020-12-15",14.381,14.7991,14.2706,14.6413,214000.0],["2020-12-16",14.6256,14.6256,14.2153,14.3968,41800.0],["2020-12-17",14.381,14.523,14.2469,14.3968,119000.0],["2020-12-18",14.3889,14.7044,14.2863,14.4047,138800.0],["2020-12-21",14.2706,14.523,14.0655,14.239,46100.0],["2020-12-22",14.2469,14.878,14.1996,14.6492,67900.0],["2020-12-23",14.594,15.304,14.5624,15.1541,50600.0],["2020-12-24",15.162,15.2645,14.9017,15.0121,17000.0],["2020-12-28",14.9884,15.3592,14.8701,15.2409,37900.0],["2020-12-29",14.9963,15.2882,14.6413,14.8701,40400.0],["2020-12-30",14.8622,15.1778,14.7754,15.0673,26200.0],["2020-12-31",15.1541,15.1541,14.6019,15.0279,28000.0],["2021-01-04",15.0831,15.0831,14.4126,14.5703,31100.0],["2021-01-05",14.5467,14.9095,14.5151,14.9095,15300.0],["2021-01-06",14.9648,15.1068,14.6808,15.0515,22000.0],["2021-01-07",15.1778,15.9114,15.0831,15.8089,37700.0],["2021-01-08",15.8956,15.8956,15.2014,15.4539,21200.0],["2021-01-11",15.3355,15.5328,15.1699,15.3513,47400.0],["2021-01-12",15.5091,15.7536,15.3829,15.4381,69900.0],["2021-01-13",15.4618,15.6116,15.02,15.1068,45100.0],["2021-01-14",15.1935,15.375,14.8701,15.0673,76800.0],["2021-01-15",14.7597,15.1856,14.7518,14.8228,40100.0],["2021-01-19",14.9805,15.3829,14.7518,15.0436,89500.0],["2021-01-20",15.0437,15.4302,14.7281,14.7912,85600.0],["2021-01-21",14.7676,15.091,14.7676,14.7912,82800.0],["2021-01-22",14.523,14.9805,14.4047,14.6965,29400.0],["2021-01-25",14.8543,15.4696,14.6098,15.4223,53000.0],["2021-01-26",15.4775,15.7221,15.4617,15.6669,29000.0],["2021-01-27",15.4696,15.7694,15.2251,15.6432,40900.0],["2021-01-28",15.2803,15.7773,15.2803,15.6353,70300.0],["2021-01-29",15.7379,15.7379,14.9805,15.0989,90300.0],["2021-02-01",15.3434,15.3434,14.6808,14.736,92300.0],["2021-02-02",14.9095,15.5959,14.7675,15.3908,85600.0],["2021-02-03",15.3592,15.6195,15.3198,15.3276,29000.0],["2021-02-04",15.3119,15.517,15.2409,15.4144,65900.0],["2021-02-05",15.3592,15.6905,15.3434,15.5643,40500.0],["2021-02-08",15.6905,16.8423,15.6905,16.7397,50400.0],["2021-02-09",17.4181,17.8678,16.6845,17.7889,175200.0],["2021-02-10",17.9388,18.5383,17.2367,18.2938,78700.0],["2021-02-11",18.5699,18.5699,17.4339,17.8283,82200.0],["2021-02-12",17.6548,18.2622,17.4734,17.7889,52400.0],["2021-02-16",17.6785,18.1439,17.6785,18.0019,54400.0],["2021-02-17",18.0098,18.2701,17.5365,17.6785,38700.0],["2021-02-18",17.5286,17.6548,16.6766,16.7634,55100.0],["2021-02-19",17.3787,17.3787,16.6766,17.2367,119100.0],["2021-02-22",17.1184,17.7258,17.1184,17.2525,42200.0],["2021-02-23",16.6056,17.0947,16.1796,17.0474,39500.0],["2021-02-24",16.6372,17.7968,16.6056,17.4891,46800.0],["2021-02-25",17.5286,17.5444,16.9685,17.0947,21100.0],["2021-02-26",16.8817,17.5207,16.7949,17.1026,36900.0],["2021-03-01",17.1736,17.7416,17.1105,17.3629,28400.0],["2021-03-02",16.8817,17.4734,16.7003,16.8896,36200.0],["2021-03-03",16.8423,17.5917,16.8423,17.355,46900.0],["2021-03-04",16.8817,17.568,16.3295,16.7397,32800.0],["2021-03-05",17.0474,17.1894,15.8798,16.9921,41200.0],["2021-03-08",16.8817,16.9606,16.1402,16.2506,146900.0],["2021-03-09",16.2822,16.7555,16.0692,16.3926,150800.0],["2021-03-10",16.5662,17.0395,16.5662,16.8817,55800.0],["2021-03-11",16.929,18.0966,16.6687,17.994,67500.0],["2021-03-12",17.8283,18.6961,17.8283,18.6093,63900.0],["2021-03-15",18.6724,18.8223,18.0335,18.278,52900.0],["2021-03-16",18.3569,18.4358,17.6154,18.136,58700.0],["2021-03-17",18.0335,18.4042,17.6627,17.9782,33100.0],["2021-03-18",18.0256,18.2149,17.4418,17.6627,68700.0],["2021-03-19",17.6706,18.3174,17.2446,18.065,103000.0],["2021-03-22",17.7427,17.9039,17.1384,17.7185,96900.0],["2021-03-23",17.638,17.8152,17.2431,17.3318,77900.0],["2021-03-24",17.3962,18.065,16.9128,16.9128,27800.0],["2021-03-25",17.1706,17.1706,16.6227,17.1142,47500.0],["2021-03-26",17.2109,17.4446,16.8725,17.2995,49200.0],["2021-03-29",17.1706,17.5332,16.6952,16.8725,21000.0],["2021-03-30",16.8967,17.3559,16.8805,17.1223,72500.0],["2021-03-31",17.1706,17.2995,16.8322,17.1062,79800.0],["2021-04-01",17.4526,17.6944,16.9369,17.6944,94500.0],["2021-04-05",17.783,18.1778,17.4204,18.1375,60200.0],["2021-04-06",17.9441,18.2262,17.6702,17.7266,57800.0],["2021-04-07",17.7185,18.1053,17.4849,17.646,341600.0],["2021-04-08",17.7508,17.92,17.5574,17.7508,71400.0],["2021-04-09",17.7508,17.9764,17.5493,17.92,58500.0],["2021-04-12",17.6621,17.9119,17.3318,17.5654,22100.0],["2021-04-13",17.5896,17.8313,17.2351,17.4687,27900.0],["2021-04-14",17.501,17.6702,17.2351,17.2351,150000.0],["2021-04-15",17.4446,17.6782,17.2512,17.3962,84700.0],["2021-04-16",17.5252,17.6138,17.3157,17.5896,16400.0],["2021-04-19",17.4446,17.5413,17.219,17.3237,26100.0],["2021-04-20",17.3157,17.364,17.082,17.2109,35600.0],["2021-04-21",17.2834,17.7266,17.2834,17.6702,22800.0],["2021-04-22",17.638,17.9925,17.5574,17.7024,22400.0],["2021-04-23",17.6782,18.6693,17.6782,18.2906,65700.0],["2021-04-26",18.484,18.7257,18.1295,18.3712,47000.0],["2021-04-27",18.3631,18.5001,18.0489,18.1053,31400.0],["2021-04-28",17.8958,18.3309,17.8958,18.1375,61800.0],["2021-04-29",18.2826,18.3954,17.8475,18.0489,19200.0],["2021-04-30",17.92,17.92,17.4043,17.6057,32300.0],["2021-05-03",17.5896,18.4357,17.5896,18.3067,44800.0],["2021-05-04",18.1295,18.202,17.638,17.8958,30400.0],["2021-05-05",18.0005,18.2584,17.7749,18.0086,22800.0],["2021-05-06",18.065,18.4921,18.065,18.4437,46500.0],["2021-05-07",18.5323,18.9997,18.5323,18.8869,38300.0],["2021-05-10",18.9836,18.9836,18.4518,18.5968,38700.0],["2021-05-11",18.2584,18.5887,18.0972,18.5243,53300.0],["2021-05-12",18.3228,18.5243,17.8072,18.0086,33100.0],["2021-05-13",18.1214,18.339,18.0408,18.2423,27700.0],["2021-05-14",18.2423,18.4115,18.0811,18.2826,23200.0],["2021-05-17",18.2826,18.3873,17.9683,18.2181,27800.0],["2021-05-18",18.2503,18.7096,17.8555,18.5807,25000.0],["2021-05-19",17.9925,18.6129,17.9764,18.4034,38200.0],["2021-05-20",18.5404,18.8385,18.3228,18.766,30100.0],["2021-05-21",18.8224,18.9352,18.6854,18.7821,19600.0],["2021-05-24",18.8546,18.8869,18.4759,18.6774,27100.0],["2021-05-25",18.8385,19.9827,18.8063,19.9424,83500.0],["2021-05-26",19.9827,20.1439,19.0077,19.2333,54400.0],["2021-05-27",19.3139,19.5476,18.9997,19.4428,138600.0],["2021-05-28",19.6765,19.886,19.1931,19.5073,23100.0],["2021-06-01",19.6926,19.6926,19.1286,19.4912,32500.0],["2021-06-02",19.3542,19.5476,19.0883,19.4992,20000.0],["2021-06-03",19.4267,19.6282,19.0561,19.5557,19300.0],["2021-06-04",19.7168,19.9746,19.2978,19.878,16800.0],["2021-06-07",19.9908,20.1197,19.8054,19.9908,11900.0],["2021-06-08",19.9585,20.3695,19.8618,20.1197,24100.0],["2021-06-09",19.749,20.0552,19.741,19.9666,13000.0],["2021-06-10",19.9263,19.9988,19.4187,19.5234,29200.0],["2021-06-11",19.5718,19.9746,19.3945,19.9666,38900.0],["2021-06-14",20.0633,21.4814,20.0633,21.2719,122300.0],["2021-06-15",20.5709,21.8279,20.5709,21.1833,107100.0],["2021-06-16",21.8359,23.0849,21.7554,22.9318,191700.0],["2021-06-17",22.7867,22.9801,21.7795,22.1582,164900.0],["2021-06-18",22.0938,22.6659,21.4492,21.4895,382300.0],["2021-06-21",21.4895,22.6336,21.4895,21.7795,92500.0],["2021-06-22",21.8118,21.9568,21.4492,21.7634,75900.0],["2021-06-23",21.8037,22.1582,21.7634,21.8601,50500.0],["2021-06-24",21.8843,22.1018,21.8682,21.9649,23800.0],["2021-06-25",22.0293,22.1582,21.7554,21.8762,101300.0],["2021-06-28",21.8843,22.4432,21.8843,22.2002,87400.0],["2021-06-29",22.1435,22.2893,21.9977,22.103,29100.0],["2021-06-30",21.9653,22.1921,21.8438,22.0625,34500.0],["2021-07-01",22.0463,22.2812,21.8276,21.9167,39200.0],["2021-07-02",21.9329,22.0544,21.6494,21.7871,72100.0],["2021-07-06",21.8681,22.1273,21.7952,21.9086,90200.0],["2021-07-07",21.9086,22.2245,21.3498,21.6008,48000.0],["2021-07-08",21.2769,21.3741,20.6289,20.9043,53500.0],["2021-07-09",21.042,21.528,20.8233,21.528,115500.0],["2021-07-12",21.3984,22.0949,21.3984,21.5037,52000.0],["2021-07-13",21.4146,21.6251,21.0258,21.0582,41800.0],["2021-07-14",21.1473,21.3903,20.5317,20.6532,61300.0],["2021-07-15",20.6208,21.0177,19.7542,19.8271,161800.0],["2021-07-16",19.9648,20.4507,19.7299,19.9972,82900.0],["2021-07-19",19.7704,19.9648,19.3087,19.738,61400.0],["2021-07-20",19.7461,20.386,19.7461,20.143,35600.0],["2021-07-21",20.1511,20.5236,20.062,20.143,22300.0],["2021-07-22",20.1754,20.1754,19.5517,19.5679,27700.0],["2021-07-23",19.8595,20.1997,19.5922,19.7299,23400.0],["2021-07-26",19.6651,20.1106,19.6651,19.7542,19000.0],["2021-07-27",19.5031,19.7623,19.1144,19.4059,19200.0],["2021-07-28",19.5274,20.0539,19.5274,19.8676,17300.0],["2021-07-29",19.981,20.3212,19.9324,20.143,22500.0],["2021-07-30",20.2483,20.8962,20.2483,20.5641,18900.0],["2021-08-02",20.386,20.718,20.1754,20.1754,23000.0],["2021-08-03",20.0701,20.6046,19.6894,20.062,16700.0],["2021-08-04",19.9405,20.2402,19.3006,19.8676,28200.0],["2021-08-05",19.9324,21.4065,19.9243,20.8557,39500.0],["2021-08-06",20.8962,21.123,20.2888,20.4264,12800.0],["2021-08-09",20.2807,20.8152,19.7947,20.062,14500.0],["2021-08-10",20.0296,20.2402,19.8109,20.0458,19800.0],["2021-08-11",19.9405,20.2726,19.8838,20.1592,14100.0],["2021-08-12",20.2483,20.2564,19.7866,20.1268,13700.0],["2021-08-13",19.6165,20.143,19.6165,19.9405,6600.0],["2021-08-16",19.8514,20.1106,19.0577,19.8271,25000.0],["2021-08-17",19.4545,19.7137,19.3573,19.7137,9000.0],["2021-08-18",19.6084,20.4021,19.6084,19.9891,24100.0],["2021-08-19",19.8433,20.2321,19.8433,20.224,20500.0],["2021-08-20",20.1673,20.556,19.9486,20.3212,37100.0],["2021-08-23",20.6532,21.779,20.6532,20.8314,46800.0],["2021-08-24",21.2121,21.2121,20.5074,20.9205,14400.0],["2021-08-25",20.8071,21.2364,20.7828,21.1473,22600.0],["2021-08-26",21.0582,21.6251,20.9205,21.3822,16900.0],["2021-08-27",21.0582,22.0625,21.0582,21.8357,40500.0],["2021-08-30",21.8681,21.8924,20.9853,21.0825,24300.0],["2021-08-31",21.0258,21.447,20.7261,21.1311,42800.0],["2021-09-01",21.1149,21.8438,21.0015,21.6656,19100.0],["2021-09-02",21.5442,21.8276,21.2931,21.4227,23400.0],["2021-09-03",21.4551,21.86,21.2769,21.4875,30800.0],["2021-09-07",21.3822,21.4794,21.1716,21.1959,19600.0],["2021-09-08",21.1878,21.8681,21.1878,21.5118,25300.0],["2021-09-09",21.5118,22.0949,21.5118,21.8276,20100.0],["2021-09-10",22.0301,22.0301,21.4227,21.4956,13300.0],["2021-09-13",21.5846,21.6737,21.2931,21.2931,21700.0],["2021-09-14",21.1554,21.2931,20.7909,20.9367,11400.0],["2021-09-15",20.8881,21.8438,20.799,21.1473,9400.0],["2021-09-16",21.6899,21.6899,21.1149,21.3822,18800.0],["2021-09-17",21.2607,21.5846,20.6937,20.961,17600.0],["2021-09-20",20.8395,20.9367,20.2645,20.4831,21700.0],["2021-09-21",20.4669,20.9124,20.1673,20.2888,21600.0],["2021-09-22",20.4345,21.0501,20.4102,20.4102,14600.0],["2021-09-23",20.6937,20.9205,20.475,20.6289,12400.0],["2021-09-24",20.799,21.2607,20.7423,21.1554,16600.0],["2021-09-27",21.2283,21.5603,20.8557,20.9448,19200.0],["2021-09-28",20.7099,21.1635,20.7099,20.8233,12600.0],["2021-09-29",20.978,21.1083,20.6523,20.8477,13100.0],["2021-09-30",21.4992,21.4992,20.4813,20.6767,18200.0],["2021-10-01",20.6197,21.2305,20.4243,20.978,14500.0],["2021-10-04",20.9699,21.0758,20.5057,20.6849,19400.0],["2021-10-05",20.6849,21.1083,20.4894,20.9129,13700.0],["2021-10-06",20.5872,20.6116,20.1555,20.237,115700.0],["2021-10-07",20.3266,20.6523,20.1637,20.237,228000.0],["2021-10-08",20.4324,22.5905,20.237,22.3788,896500.0],["2021-10-11",22.3787,23.6003,22.3787,22.8999,66800.0],["2021-10-12",22.6882,22.6882,22.053,22.0611,23500.0],["2021-10-13",22.2729,22.6638,21.8576,22.4195,18300.0],["2021-10-14",22.4439,22.8185,22.1996,22.2729,20000.0],["2021-10-15",22.4765,22.5009,21.6865,21.8087,9700.0],["2021-10-18",21.7273,22.5498,21.7273,21.8168,16300.0],["2021-10-19",21.9879,21.9879,21.5888,21.5888,17000.0],["2021-10-20",21.483,21.9309,21.3608,21.5807,14100.0],["2021-10-21",21.3934,21.5725,20.8477,21.1165,31100.0],["2021-10-22",20.9943,21.1083,20.7419,20.9943,23000.0],["2021-10-25",21.1083,21.5725,21.1083,21.5074,15800.0],["2021-10-26",21.4504,21.7843,20.978,21.1816,21500.0],["2021-10-27",20.8885,21.2142,20.8477,20.8477,17300.0],["2021-10-28",21.0513,21.2631,20.8477,21.1409,13500.0],["2021-10-29",21.0839,21.4178,20.9455,21.1816,14200.0],["2021-11-01",21.3364,21.654,20.8966,21.2712,47100.0],["2021-11-02",21.1572,21.6132,21.1572,21.4504,13200.0],["2021-11-03",21.4585,21.9471,21.4585,21.7273,12500.0],["2021-11-04",21.8413,21.9146,21.0513,21.711,46600.0],["2021-11-05",21.6947,22.1914,21.5155,21.7435,32900.0],["2021-11-08",21.7435,22.11,21.2712,21.3689,30100.0],["2021-11-09",21.4178,21.8331,21.1246,21.2875,48800.0],["2021-11-10",21.2875,21.5155,21.0106,21.2468,56200.0],["2021-11-11",21.3608,22.3625,21.0758,21.9634,50500.0],["2021-11-12",22.11,22.4358,21.9227,22.4358,23100.0],["2021-11-15",22.395,22.7208,22.2077,22.5172,40500.0],["2021-11-16",22.7289,24.3088,22.7289,24.0726,68300.0],["2021-11-17",24.0726,24.0726,22.4683,22.5986,40300.0],["2021-11-18",22.7371,22.7452,21.9879,22.224,31600.0],["2021-11-19",22.0286,22.11,21.4992,21.6621,32100.0],["2021-11-22",21.1002,22.0449,21.1002,21.2386,33300.0],["2021-11-23",21.4178,21.6051,21.1979,21.5644,23200.0],["2021-11-24",21.3934,22.0693,21.2956,21.3526,18200.0],["2021-11-26",21.1002,21.5888,20.9129,21.0269,14800.0],["2021-11-29",21.1898,21.3445,20.9292,20.9536,30400.0],["2021-11-30",20.8559,21.54,20.522,21.4422,92000.0],["2021-12-01",21.2468,21.5318,20.522,20.6849,42700.0],["2021-12-02",20.9943,21.2468,20.5546,21.1409,22300.0],["2021-12-03",21.1898,21.1898,20.3591,20.6116,18700.0],["2021-12-06",20.693,21.0758,20.4406,20.6034,27300.0],["2021-12-07",20.8477,21.6132,20.8315,21.3771,20300.0],["2021-12-08",21.3771,21.9634,20.921,21.6214,17500.0],["2021-12-09",21.4341,21.768,20.5709,20.5709,30800.0],["2021-12-10",20.8152,21.597,20.6034,21.4178,27000.0],["2021-12-13",20.9292,21.0106,19.4796,20.0497,131700.0],["2021-12-14",20.066,20.351,19.7565,19.9845,60500.0],["2021-12-15",19.8868,20.522,19.8868,20.3673,43300.0],["2021-12-16",20.3673,20.7256,20.0415,20.1474,99800.0],["2021-12-17",20.1555,21.0188,19.7158,21.0188,246800.0],["2021-12-20",20.636,20.8559,20.4731,20.7663,41600.0],["2021-12-21",20.9792,21.7981,20.7499,21.2986,24800.0],["2021-12-22",21.1757,21.3968,20.8973,21.3313,83200.0],["2021-12-23",21.3313,21.6507,20.9874,21.2904,39800.0],["2021-12-27",21.0775,21.5852,21.0775,21.5852,90100.0],["2021-12-28",21.5852,21.5852,20.8891,21.3723,18800.0],["2021-12-29",21.3231,21.8308,21.1839,21.4951,88900.0],["2021-12-30",21.5442,21.7653,21.4378,21.5934,15600.0],["2021-12-31",21.4623,22.0192,21.3641,21.839,26100.0],["2022-01-03",21.9127,22.0437,21.3231,21.5197,45200.0],["2022-01-04",21.5606,22.0274,21.2986,21.839,55300.0],["2022-01-05",21.6752,21.8226,21.3886,21.6998,46800.0],["2022-01-06",21.6998,21.8063,21.4541,21.5606,16700.0],["2022-01-07",21.405,21.708,21.0529,21.2576,24100.0],["2022-01-10",20.9956,21.3313,20.1522,20.6025,67100.0],["2022-01-11",19.8819,20.9465,19.8819,20.8809,35900.0],["2022-01-12",20.8482,20.9956,20.4306,20.9383,177100.0],["2022-01-13",20.9628,21.1675,20.7663,21.0038,50400.0],["2022-01-14",20.8809,21.9127,20.8809,21.7162,38500.0],["2022-01-18",21.6425,22.0028,21.4214,21.6343,67200.0],["2022-01-19",21.8472,21.8472,20.9301,20.9301,40300.0],["2022-01-20",21.1266,21.1839,20.1767,20.2832,26900.0],["2022-01-21",20.0539,20.4306,19.4316,19.8246,52500.0],["2022-01-24",19.6281,19.8656,18.8666,19.669,42100.0],["2022-01-25",19.6281,19.7919,19.0221,19.5871,20000.0],["2022-01-26",19.9311,20.275,18.67,18.973,57500.0],["2022-01-27",19.4643,19.5626,18.5963,18.8338,47200.0],["2022-01-28",18.8665,19.0876,18.4407,19.0713,23600.0],["2022-01-31",18.9894,19.8737,18.8584,19.7018,29000.0],["2022-02-01",19.5626,19.9884,18.9075,19.8819,14700.0],["2022-02-02",19.2596,20.0539,19.2596,19.6772,21000.0],["2022-02-03",19.3824,19.6363,18.7519,19.2432,19200.0],["2022-02-04",19.2514,19.5953,18.842,19.3988,23600.0],["2022-02-07",19.3742,19.669,18.8747,19.4971,27500.0],["2022-02-08",19.5708,19.8574,19.2432,19.6854,8900.0],["2022-02-09",19.7018,19.7018,19.3169,19.3333,12300.0],["2022-02-10",19.1532,19.3333,18.5226,18.8829,30100.0],["2022-02-11",18.9157,19.1613,18.2033,18.8338,47500.0],["2022-02-14",19.1613,19.1613,18.2033,18.4244,17700.0],["2022-02-15",18.7273,18.9402,18.5554,18.67,11100.0],["2022-02-16",18.6618,18.801,18.1951,18.5144,16000.0],["2022-02-17",18.3015,18.6045,18.105,18.3507,16400.0],["2022-02-18",18.4244,18.6127,17.802,18.1705,25700.0],["2022-02-22",18.1132,18.277,17.6874,17.8184,19100.0],["2022-02-23",17.8184,18.1787,17.0487,17.0487,45900.0],["2022-02-24",16.6229,17.2288,16.1561,17.0651,45900.0],["2022-02-25",17.2206,17.5154,16.8276,17.4254,33000.0],["2022-02-28",17.2288,17.5891,16.7866,16.844,127000.0],["2022-03-01",17.0896,17.7775,17.0896,17.5727,41400.0],["2022-03-02",17.6055,18.0804,17.6055,17.7775,15600.0],["2022-03-03",17.7283,17.974,17.4499,17.4499,14600.0],["2022-03-04",17.3844,17.5564,17.0487,17.1879,28000.0],["2022-03-07",17.6383,18.4981,17.4499,18.0641,42200.0],["2022-03-08",17.712,17.712,17.0978,17.0978,49900.0],["2022-03-09",17.3189,17.7693,17.3189,17.712,46100.0],["2022-03-10",17.4991,18.1214,17.409,17.9986,31300.0],["2022-03-11",17.9904,18.0559,17.3025,17.5646,24100.0],["2022-03-14",17.712,18.0804,17.6383,18.0395,39700.0],["2022-03-15",18.0968,18.5062,18.0149,18.4899,49400.0],["2022-03-16",18.4899,19.0303,18.4244,18.9157,40800.0],["2022-03-17",18.8584,19.235,18.4489,18.4489,27500.0],["2022-03-18",18.4817,18.8993,17.9986,18.8502,63800.0],["2022-03-21",18.7028,18.7355,18.2852,18.3998,14900.0],["2022-03-22",18.5646,18.614,18.1444,18.5893,16700.0],["2022-03-23",18.7212,18.886,18.5564,18.8283,26300.0],["2022-03-24",18.7376,18.9766,18.6223,18.6223,9200.0],["2022-03-25",18.6305,18.7129,18.1691,18.441,17200.0],["2022-03-28",18.2515,18.5316,18.1608,18.3751,9900.0],["2022-03-29",18.4904,18.853,18.3504,18.5399,36100.0],["2022-03-30",18.6717,18.9766,18.4987,18.8777,22000.0],["2022-03-31",18.8777,19.4298,18.4987,18.9684,43800.0],["2022-04-01",19.1661,19.5699,19.059,19.5451,39300.0],["2022-04-04",19.6276,20.4103,19.4463,19.9242,49500.0],["2022-04-05",19.8088,20.0231,19.4957,19.7099,43900.0],["2022-04-06",19.7594,19.8995,19.4133,19.8665,25400.0],["2022-04-07",19.7347,19.8912,19.6523,19.7759,25200.0],["2022-04-08",19.677,19.8253,19.298,19.3062,21200.0],["2022-04-11",19.3062,19.3804,18.2515,18.2515,77700.0],["2022-04-12",18.3092,18.7788,18.1279,18.2185,26800.0],["2022-04-13",18.2515,18.9189,18.1856,18.7788,29400.0],["2022-04-14",18.7047,18.9024,18.408,18.6223,40700.0],["2022-04-18",18.6635,19.2815,18.6635,19.2238,21300.0],["2022-04-19",19.1991,19.6935,19.1579,19.3804,22000.0],["2022-04-20",19.4215,19.4215,19.0425,19.0508,29400.0],["2022-04-21",19.1908,19.1908,18.9354,19.0178,19300.0],["2022-04-22",18.9766,19.1167,18.5399,18.6552,26400.0],["2022-04-25",18.5893,19.1661,18.408,18.9766,27800.0],["2022-04-26",19.0178,19.0425,18.6223,18.9601,18200.0],["2022-04-27",18.8036,19.0178,18.6717,18.6717,14200.0],["2022-04-28",18.7459,19.092,18.6635,18.9766,8900.0],["2022-04-29",18.7788,19.0425,18.4904,18.4904,13500.0],["2022-05-02",18.6305,19.1826,18.5399,18.9684,15300.0],["2022-05-03",19.092,19.3968,18.853,19.2156,17500.0],["2022-05-04",19.3062,19.5616,18.9519,19.2156,14400.0],["2022-05-05",19.1908,19.2073,18.614,18.7376,12600.0],["2022-05-06",18.647,18.886,18.3339,18.6635,12800.0],["2022-05-09",18.6223,18.6964,18.4163,18.5564,15000.0],["2022-05-10",18.7376,19.0178,18.3174,18.4245,17000.0],["2022-05-11",18.2762,18.6882,18.1691,18.1691,16800.0],["2022-05-12",18.3421,18.3668,17.5676,18.0372,19500.0],["2022-05-13",18.1526,18.5152,18.0702,18.2103,17200.0],["2022-05-16",18.1691,19.0755,17.9713,19.059,42000.0],["2022-05-17",19.0672,19.5287,18.9272,19.2238,10300.0],["2022-05-18",19.1908,19.2485,18.7459,19.2156,13900.0],["2022-05-19",18.9848,19.1661,18.6717,18.9519,9600.0],["2022-05-20",18.9107,19.0178,18.5152,18.7706,19100.0],["2022-05-23",18.8942,19.4133,18.6635,19.3392,26900.0],["2022-05-24",19.265,19.7264,19.1002,19.438,33300.0],["2022-05-25",19.3474,19.9242,19.3474,19.8253,40300.0],["2022-05-26",19.8253,20.1302,19.6111,19.8418,59300.0],["2022-05-27",19.9407,20.1384,19.8418,20.0395,15900.0],["2022-05-31",20.0395,20.674,19.3639,20.6493,222700.0],["2022-06-01",20.5339,20.9542,20.0643,20.7482,29500.0],["2022-06-02",20.5916,20.8141,19.8253,20.8059,45500.0],["2022-06-03",20.6328,20.6658,20.2291,20.3279,14200.0],["2022-06-06",20.3279,20.5339,20.122,20.2291,22000.0],["2022-06-07",20.3032,20.7399,20.2291,20.4598,19700.0],["2022-06-08",20.3279,20.6328,20.0478,20.1549,177900.0],["2022-06-09",20.2703,20.2703,19.2485,19.3721,36800.0],["2022-06-10",19.3062,19.3144,19.0096,19.1579,16600.0],["2022-06-13",18.8777,19.1167,18.3421,18.7871,89100.0],["2022-06-14",18.7129,18.8695,18.5893,18.7953,51400.0],["2022-06-15",19.1249,19.2897,18.647,18.9766,45800.0],["2022-06-16",18.647,18.8365,18.3504,18.7706,76700.0],["2022-06-17",18.6388,19.3639,18.5481,19.3639,256400.0],["2022-06-21",19.3556,19.9654,19.2568,19.883,147900.0],["2022-06-22",19.7511,20.0066,19.6852,19.8088,35100.0],["2022-06-23",19.7759,20.0148,19.5781,19.916,27600.0],["2022-06-24",20.0313,20.4845,19.9654,20.4433,17900.0],["2022-06-27",20.3774,20.6328,19.7759,19.9242,31000.0],["2022-06-28",19.6838,20.4795,19.6838,20.3469,38000.0],["2022-06-29",20.1314,20.2889,20.0734,20.2889,29700.0],["2022-06-30",20.1728,20.3552,19.3689,20.2971,113400.0],["2022-07-01",20.1811,20.2971,20.0899,20.1645,85000.0],["2022-07-05",20.2557,20.2557,19.3938,19.9491,31900.0],["2022-07-06",19.9408,20.1065,19.8993,20.0651,33500.0],["2022-07-07",20.1314,20.3883,19.891,20.3883,43800.0],["2022-07-08",20.264,20.5872,19.9573,20.0817,19300.0],["2022-07-11",20.0319,20.1811,19.6507,20.1314,16200.0],["2022-07-12",20.0817,20.1728,19.9656,20.1231,24200.0],["2022-07-13",20.0154,20.148,19.7419,19.8662,12100.0],["2022-07-14",19.6175,19.6175,19.286,19.5761,18400.0],["2022-07-15",19.659,19.9408,19.3523,19.9242,11800.0],["2022-07-18",20.0899,20.1148,19.8745,19.9822,18900.0],["2022-07-19",20.1811,20.2391,19.8579,20.1728,10600.0],["2022-07-20",20.264,20.3883,20.0319,20.3883,15400.0],["2022-07-21",20.1811,20.5955,20.1397,20.5955,26900.0],["2022-07-22",20.5292,20.6867,19.9408,20.0982,11600.0],["2022-07-25",20.1314,20.5706,20.1314,20.4298,22800.0],["2022-07-26",20.3717,20.4546,20.0651,20.1811,26900.0],["2022-07-27",20.2723,20.5458,20.2723,20.3717,17000.0],["2022-07-28",20.5789,20.869,20.5126,20.7281,23000.0],["2022-07-29",20.811,21.1342,20.7364,21.0513,35200.0],["2022-08-01",20.9022,21.4575,20.7613,21.242,18700.0],["2022-08-02",21.2503,21.4657,21.0845,21.4326,26300.0],["2022-08-03",21.4326,22.0873,21.3249,21.9216,26700.0],["2022-08-04",21.9299,21.9299,20.9933,21.3414,37800.0],["2022-08-05",21.2585,21.8056,21.1094,21.5569,21100.0],["2022-08-08",21.6066,21.8719,21.3663,21.4077,15900.0],["2022-08-09",21.3663,21.7724,21.3663,21.5072,12200.0],["2022-08-10",21.7807,21.8719,21.5072,21.5984,14900.0],["2022-08-11",21.6647,21.7807,21.5984,21.6149,11300.0],["2022-08-12",21.6564,22.2117,21.5238,22.0542,14500.0],["2022-08-15",21.9216,22.278,21.416,22.1619,19500.0],["2022-08-16",22.2365,22.4271,21.9879,22.336,27900.0],["2022-08-17",22.1785,22.2448,21.6895,22.1371,18400.0],["2022-08-18",22.2945,22.7918,22.2945,22.5846,22300.0],["2022-08-19",22.2117,22.7255,22.1454,22.278,11500.0],["2022-08-22",22.1868,22.452,21.9879,22.2034,18700.0],["2022-08-23",22.3028,22.4023,21.9547,22.2199,12400.0],["2022-08-24",22.2199,22.6343,22.1536,22.4354,19000.0],["2022-08-25",22.5846,22.8084,22.4437,22.5929,8500.0],["2022-08-26",22.4603,22.4603,21.7558,22.0542,18200.0],["2022-08-29",22.0459,22.3774,20.1148,22.2117,40600.0],["2022-08-30",22.1536,22.1702,21.3663,21.4823,30300.0],["2022-08-31",21.5735,22.2945,20.5955,20.6038,142200.0],["2022-09-01",20.6204,20.6204,20.0817,20.4132,16700.0],["2022-09-02",20.4298,20.4795,19.9159,20.0319,7900.0],["2022-09-06",20.0568,20.2308,19.3938,19.8579,23800.0],["2022-09-07",20.0071,20.0734,19.7916,20.0402,8900.0],["2022-09-08",19.8662,20.2723,19.8164,20.0899,9700.0],["2022-09-09",20.2391,20.5955,20.1148,20.38,11200.0],["2022-09-12",20.3386,20.5789,19.9822,20.3054,16300.0],["2022-09-13",19.891,20.0402,19.6921,19.833,13600.0],["2022-09-14",19.891,19.8993,19.6838,19.6838,10900.0],["2022-09-15",19.9242,19.9325,19.601,19.891,17000.0],["2022-09-16",19.6424,19.833,19.1783,19.1866,19900.0],["2022-09-19",19.1285,19.7501,19.1285,19.659,7200.0],["2022-09-20",19.4849,20.0319,19.4849,19.9656,14400.0],["2022-09-21",19.8496,20.0402,19.0954,19.4518,16400.0],["2022-09-22",19.4766,19.7667,19.1866,19.5927,9100.0],["2022-09-23",19.3109,19.4021,18.9462,19.0291,17500.0],["2022-09-26",19.1203,19.4269,18.8716,19.1037,13800.0],["2022-09-27",19.0208,19.4352,18.6893,18.8799,13600.0],["2022-09-28",18.9299,19.8389,18.8215,19.8389,25900.0],["2022-09-29",19.5053,19.6721,18.8132,19.4303,27900.0],["2022-09-30",19.2635,19.7555,19.2635,19.4637,23900.0],["2022-10-03",19.2302,19.5137,18.9633,19.0884,37800.0],["2022-10-04",19.3386,19.6138,19.055,19.0634,29700.0],["2022-10-05",19.055,19.4386,18.7965,19.1217,34400.0],["2022-10-06",18.9383,19.2635,18.8132,19.0801,13000.0],["2022-10-07",18.7215,19.1634,18.7131,19.03,14200.0],["2022-10-10",18.8632,19.1551,18.8215,18.9216,9400.0],["2022-10-11",18.7882,19.1634,18.6631,18.7798,7500.0],["2022-10-12",18.6548,18.9633,18.4796,18.7548,18100.0],["2022-10-13",18.538,18.98,18.4713,18.7215,37100.0],["2022-10-14",18.8215,18.8883,18.4213,18.5964,11000.0],["2022-10-17",18.7548,18.7715,18.3796,18.5463,32500.0],["2022-10-18",18.7715,18.8632,18.4963,18.7632,13900.0],["2022-10-19",18.513,18.9967,18.513,18.9049,10900.0],["2022-10-20",18.9299,18.9883,18.5297,18.5964,14300.0],["2022-10-21",18.6464,19.2468,18.6464,19.2051,11300.0],["2022-10-24",19.0384,19.6054,19.0384,19.5387,13600.0],["2022-10-25",19.5971,19.8723,19.2051,19.7805,10700.0],["2022-10-26",19.6555,19.7472,19.547,19.6471,23200.0],["2022-10-27",19.6971,20.3643,19.6721,19.964,12700.0],["2022-10-28",20.0641,20.1808,19.9223,20.0557,8300.0],["2022-10-31",20.1058,20.2058,19.8139,19.9974,23900.0],["2022-11-01",20.014,20.2976,19.914,20.0391,67300.0],["2022-11-02",20.0224,20.1058,19.6138,19.8306,9500.0],["2022-11-03",19.447,19.7555,19.3636,19.5804,21200.0],["2022-11-04",19.6888,19.7222,18.4963,19.3052,25600.0],["2022-11-07",19.1468,19.2552,19.0133,19.2051,21400.0],["2022-11-08",19.3219,19.6304,19.2468,19.3469,8600.0],["2022-11-09",19.3636,19.472,19.1468,19.1551,21000.0],["2022-11-10",19.5304,19.8139,19.2719,19.3886,12100.0],["2022-11-11",19.5054,19.5304,19.2302,19.5304,10400.0],["2022-11-14",19.3302,19.6805,19.08,19.1801,20600.0],["2022-11-15",19.3469,19.472,19.0967,19.1801,20900.0],["2022-11-16",19.2218,19.4553,18.8215,19.1801,19200.0],["2022-11-17",19.0217,19.1217,18.8132,18.9716,14500.0],["2022-11-18",18.9716,19.1718,18.6464,18.7632,33600.0],["2022-11-21",18.8549,19.2969,18.7715,19.0133,73300.0],["2022-11-22",19.1718,19.547,19.1634,19.2635,72400.0],["2022-11-23",19.3969,19.3969,19.1718,19.2635,52700.0],["2022-11-25",19.055,19.4303,19.0384,19.3219,18600.0],["2022-11-28",19.3302,19.5053,19.1885,19.3886,230200.0],["2022-11-29",19.3886,19.9223,19.2719,19.5137,48200.0],["2022-11-30",19.6138,20.0057,19.2635,19.4887,71600.0],["2022-12-01",19.6471,19.6721,19.2969,19.5554,72600.0],["2022-12-02",19.5804,19.7138,19.3886,19.6054,44100.0],["2022-12-05",19.5637,19.6471,19.2218,19.3719,52000.0],["2022-12-06",19.2885,19.497,19.0717,19.1384,55500.0],["2022-12-07",19.1968,19.3469,18.8716,18.9967,38400.0],["2022-12-08",18.9967,19.055,18.7798,19.03,44400.0],["2022-12-09",19.0133,19.447,18.8215,19.1801,25800.0],["2022-12-12",19.2552,19.2552,18.6714,19.1384,58700.0],["2022-12-13",19.3803,19.3803,19.03,19.1551,58700.0],["2022-12-14",19.0884,19.3052,18.98,19.1801,63100.0],["2022-12-15",19.0384,19.0634,18.3212,18.488,99800.0],["2022-12-16",18.3962,18.4546,18.1961,18.2712,67800.0],["2022-12-19",18.2962,18.4463,17.8459,18.071,46100.0],["2022-12-20",18.029,18.2808,17.9619,18.1633,29400.0],["2022-12-21",18.071,18.5326,18.071,18.5243,28700.0],["2022-12-22",18.1969,18.2725,17.8864,17.9451,16000.0],["2022-12-23",17.9367,18.029,17.8276,18.0123,7100.0],["2022-12-27",17.9199,18.1214,17.7353,17.8444,16700.0],["2022-12-28",17.878,17.9871,17.4835,17.6597,30300.0],["2022-12-29",17.6597,17.878,17.5758,17.8024,46900.0],["2022-12-30",17.8276,17.8947,17.6513,17.7353,20600.0],["2023-01-03",17.8612,17.8864,17.6765,17.794,22300.0],["2023-01-04",17.7688,17.836,17.6094,17.6262,14100.0],["2023-01-05",17.5087,17.6933,17.5087,17.6346,46000.0],["2023-01-06",17.6933,18.0207,17.6346,17.9703,31800.0],["2023-01-09",18.029,18.1298,17.6429,17.7353,58500.0],["2023-01-10",17.7856,18.306,17.7856,18.2892,58400.0],["2023-01-11",18.2892,18.6753,18.2892,18.3396,35200.0],["2023-01-12",18.4235,18.6166,18.2389,18.4403,24200.0],["2023-01-13",18.4151,18.902,18.1801,18.7425,21900.0],["2023-01-17",18.7928,19.1789,18.7425,19.1789,40300.0],["2023-01-18",19.2209,19.3048,18.6669,18.7173,17400.0],["2023-01-19",18.7089,18.8936,18.6334,18.7425,26500.0],["2023-01-20",18.8348,18.9607,18.625,18.6418,12600.0],["2023-01-23",18.7509,19.0782,18.7173,18.8096,15000.0],["2023-01-24",18.8012,18.9607,18.6502,18.6921,17300.0],["2023-01-25",18.6418,18.8432,18.6418,18.7928,5700.0],["2023-01-26",18.8516,18.8516,18.3984,18.4655,17000.0],["2023-01-27",18.4907,18.4907,18.0542,18.2137,15800.0],["2023-01-30",18.1549,18.4235,18.1298,18.348,9000.0],["2023-01-31",18.2808,18.4403,18.1046,18.4235,19900.0],["2023-02-01",18.4319,18.86,18.348,18.8012,28700.0],["2023-02-02",18.9104,18.9355,18.6166,18.9355,22100.0],["2023-02-03",18.8012,19.0279,18.7677,18.9523,12200.0],["2023-02-06",19.1118,19.1118,18.7005,18.8432,25500.0],["2023-02-07",18.8684,18.8684,18.4991,18.541,12000.0],["2023-02-08",18.5998,18.6837,18.2976,18.5998,20700.0],["2023-02-09",18.7089,18.7173,18.4655,18.5746,22600.0],["2023-02-10",18.4571,18.4571,18.2137,18.2976,24800.0],["2023-02-13",18.3648,18.6921,18.2976,18.4739,14800.0],["2023-02-14",18.3228,18.6418,18.2976,18.39,27900.0],["2023-02-15",18.4991,18.9104,18.3984,18.5662,17100.0],["2023-02-16",18.4907,18.9271,18.4907,18.9271,19400.0],["2023-02-17",18.9523,19.1286,18.7509,18.9607,70500.0],["2023-02-21",18.8264,19.2964,18.6753,19.2461,23800.0],["2023-02-22",19.1538,19.2377,18.7089,18.8012,30700.0],["2023-02-23",18.818,18.818,18.1382,18.2976,19500.0],["2023-02-24",18.1298,18.2808,17.9115,18.2808,26300.0],["2023-02-27",18.902,18.902,18.3396,18.4571,48400.0],["2023-02-28",18.4571,18.8012,18.4487,18.7509,50800.0],["2023-03-01",18.8516,19.3552,18.7257,19.1034,29300.0],["2023-03-02",19.1118,19.1286,18.9104,18.9104,20300.0],["2023-03-03",18.9607,19.2209,18.7341,19.0446,13300.0],["2023-03-06",19.137,19.1957,18.8264,19.0782,29300.0],["2023-03-07",19.0027,19.0866,18.8516,18.8516,13500.0],["2023-03-08",19.0111,19.1286,18.9271,19.0614,15400.0],["2023-03-09",18.9859,19.2964,18.9859,19.137,20600.0],["2023-03-10",19.1454,19.2209,18.9691,19.095,21500.0],["2023-03-13",19.0279,19.1538,18.8012,18.9943,30400.0],["2023-03-14",19.0614,19.2293,18.902,19.137,21100.0],["2023-03-15",18.9523,19.095,18.8432,18.9859,17800.0],["2023-03-16",18.8768,18.9523,18.4235,18.5578,36700.0],["2023-03-17",18.7341,18.8348,18.0626,18.3312,58900.0],["2023-03-20",18.441,18.441,18.0609,18.0609,18400.0],["2023-03-21",18.6776,19.1422,18.1116,18.5424,19400.0],["2023-03-22",18.441,18.6944,18.3143,18.3143,15800.0],["2023-03-23",18.4664,18.6776,18.1792,18.4579,13900.0],["2023-03-24",17.8666,18.7029,17.8666,18.5255,14100.0],["2023-03-27",18.6945,18.6945,18.2974,18.5339,29900.0],["2023-03-28",18.4241,18.441,18.0271,18.1031,7900.0],["2023-03-29",18.1623,18.289,17.9933,18.0355,8000.0],["2023-03-30",18.0947,18.3312,17.6385,17.7483,11100.0],["2023-03-31",17.7568,18.4664,17.7314,18.3988,25400.0],["2023-04-03",18.5171,18.7958,18.289,18.6015,44400.0],["2023-04-04",18.5171,18.5171,18.2045,18.3059,23700.0],["2023-04-05",18.2045,18.4917,18.2045,18.441,11700.0],["2023-04-06",18.5339,18.5424,18.4326,18.4326,6700.0],["2023-04-10",18.4579,18.5931,18.3059,18.3734,16200.0],["2023-04-11",18.2805,18.4748,18.1791,18.2552,16400.0],["2023-04-12",18.5677,18.6691,18.2214,18.5846,20100.0],["2023-04-13",18.5846,18.5846,18.0186,18.0186,27400.0],["2023-04-14",18.12,18.4833,18.0524,18.4072,12700.0],["2023-04-17",18.2721,18.365,18.0018,18.1623,21500.0],["2023-04-18",18.2298,18.2298,17.9764,17.9764,15600.0],["2023-04-19",18.0355,18.2467,17.9764,18.0524,34200.0],["2023-04-20",17.9933,18.2552,17.9173,18.1623,14400.0],["2023-04-21",18.1623,18.6522,18.1623,18.4748,15600.0],["2023-04-24",18.5255,18.6691,18.1707,18.3143,17100.0],["2023-04-25",17.9595,18.2129,17.9511,18.0693,8900.0],["2023-04-26",18.0018,18.0018,17.5963,17.6638,15100.0],["2023-04-27",17.8244,18.0017,17.6554,17.6554,15700.0],["2023-04-28",17.7483,17.8666,17.5202,17.5709,19900.0],["2023-05-01",17.6723,18.4072,17.3259,17.4358,29200.0],["2023-05-02",17.5709,17.723,17.1992,17.2415,16800.0],["2023-05-03",17.4864,17.7061,17.1908,17.5287,9100.0],["2023-05-04",17.4864,17.6216,17.3597,17.6216,8500.0],["2023-05-05",17.968,18.0693,17.6554,17.6723,12100.0],["2023-05-08",17.6554,17.9257,17.6554,17.799,89300.0],["2023-05-09",17.8159,18.0102,17.6301,17.9511,98600.0],["2023-05-10",17.9933,18.3734,17.875,18.3143,51400.0],["2023-05-11",18.12,18.3228,17.9595,17.9933,15200.0],["2023-05-12",18.1285,18.1369,17.8075,17.9173,10600.0],["2023-05-15",17.8497,18.3903,17.8497,18.3312,12700.0],["2023-05-16",18.0609,18.4748,18.044,18.3565,19700.0],["2023-05-17",18.365,18.686,18.2467,18.5846,69500.0],["2023-05-18",18.5846,18.6691,18.2636,18.5846,15600.0],["2023-05-19",18.7029,18.7029,18.3565,18.6607,40000.0],["2023-05-22",18.6015,18.9986,18.5931,18.8887,82500.0],["2023-05-23",18.8803,19.3871,18.8465,19.2604,16200.0],["2023-05-24",19.4294,20.1052,19.1506,20.063,16600.0],["2023-05-25",20.1221,20.2741,19.6828,19.6997,19500.0],["2023-05-26",19.7926,19.9362,19.4209,19.7926,16600.0],["2023-05-30",19.7842,19.7842,19.2773,19.3703,12000.0],["2023-05-31",19.3703,19.5561,19.0239,19.2942,84500.0],["2023-06-01",19.2013,19.2013,18.9141,19.083,22900.0],["2023-06-02",19.0492,19.97,19.0492,19.7673,14700.0],["2023-06-05",19.9616,20.9246,19.8095,20.6712,37900.0],["2023-06-06",20.5698,21.0682,20.3333,20.7557,17300.0],["2023-06-07",21.0767,21.0936,20.5276,20.5276,42400.0],["2023-06-08",20.5529,20.7472,20.2826,20.705,16000.0],["2023-06-09",20.857,20.9837,20.4346,20.5107,11700.0],["2023-06-12",20.5529,20.9922,20.384,20.9077,37400.0],["2023-06-13",20.9077,21.2879,20.7219,21.1105,29800.0],["2023-06-14",21.0344,21.271,20.5445,20.7726,27500.0],["2023-06-15",20.6543,21.0344,20.5867,20.6796,13800.0],["2023-06-16",20.9077,21.5413,20.7472,21.4653,41900.0],["2023-06-20",21.2372,21.3301,20.8401,21.0175,22200.0],["2023-06-21",21.0175,21.2963,20.7979,20.7979,20800.0],["2023-06-22",20.8401,20.8401,20.4177,20.4684,15600.0],["2023-06-23",20.4684,20.4684,19.9785,20.2657,10300.0],["2023-06-26",20.1474,20.3924,19.2435,19.3534,60200.0],["2023-06-27",19.1323,19.702,19.0302,19.4554,34900.0],["2023-06-28",19.3874,20.0336,19.2938,19.9656,17300.0],["2023-06-29",19.838,20.2122,19.5234,19.9231,7200.0],["2023-06-30",19.702,19.9911,19.702,19.8465,5400.0],["2023-07-03",19.9911,20.1272,19.3959,20.0081,14500.0],["2023-07-05",19.9996,19.9996,19.4129,19.4469,34300.0],["2023-07-06",19.4469,19.9231,19.1068,19.4214,35200.0],["2023-07-07",19.5404,19.5574,19.2683,19.2683,29100.0],["2023-07-10",19.0132,19.634,19.0132,19.3874,50700.0],["2023-07-11",19.3874,19.8891,19.3874,19.821,94500.0],["2023-07-12",20.1016,20.1867,19.821,19.9826,53800.0],["2023-07-13",19.9146,20.0506,19.8465,19.8465,28200.0],["2023-07-14",19.8125,20.0081,19.8125,19.9826,32700.0],["2023-07-17",21.4792,22.8312,21.156,21.5812,373000.0],["2023-07-18",22.406,23.0778,22.0234,22.7036,198900.0],["2023-07-19",22.8227,24.0216,22.7546,23.4349,158200.0],["2023-07-20",23.3159,23.4094,22.5421,23.0608,80200.0],["2023-07-21",23.1628,24.1322,22.9077,23.605,56900.0],["2023-07-24",23.741,24.2257,23.0523,23.9281,68100.0],["2023-07-25",23.9791,24.5743,23.4944,23.8346,62700.0],["2023-07-26",23.7835,24.2087,23.1033,23.1118,43800.0],["2023-07-27",23.2308,23.8516,23.2308,23.5965,34700.0],["2023-07-28",24.0301,24.1407,23.656,23.8346,30700.0],["2023-07-31",23.8686,24.0556,23.6475,23.6475,66600.0],["2023-08-01",23.7325,23.8516,23.3839,23.6475,52400.0],["2023-08-02",23.622,23.8176,23.3584,23.3584,30800.0],["2023-08-03",23.2989,23.6645,23.0523,23.5795,35000.0],["2023-08-04",23.6815,23.9621,23.3754,23.69,19700.0],["2023-08-07",23.8005,23.8005,23.2223,23.5369,49500.0],["2023-08-08",23.3414,23.8771,23.2053,23.656,34400.0],["2023-08-09",23.656,23.656,23.1288,23.3669,39700.0],["2023-08-10",23.3669,23.9366,23.3414,23.6135,25200.0],["2023-08-11",23.758,24.0556,23.6135,23.758,25300.0],["2023-08-14",23.8091,23.8091,23.554,23.7495,33100.0],["2023-08-15",24.6424,25.9434,24.2512,24.9145,202700.0],["2023-08-16",25.3651,25.7393,24.4638,24.5828,79500.0],["2023-08-17",24.5828,25.2716,24.5828,24.9995,92600.0],["2023-08-18",24.8294,25.2886,24.5318,24.889,96400.0],["2023-08-21",24.957,25.0845,24.7274,24.906,75600.0],["2023-08-22",24.872,25.7648,24.8635,24.9995,97700.0],["2023-08-23",25.1185,25.4757,25.008,25.4757,98200.0],["2023-08-24",25.4927,25.7308,25.1866,25.2631,52300.0],["2023-08-25",25.2631,25.6117,25.1696,25.5607,57300.0],["2023-08-28",25.6543,25.8243,25.3907,25.4247,39800.0],["2023-08-29",25.3651,25.6713,25.1101,25.5182,56000.0],["2023-08-30",25.5947,25.9349,25.4077,25.6543,89100.0],["2023-08-31",25.7563,26.3685,25.7478,25.7478,159100.0],["2023-09-01",25.8583,26.0964,25.4417,25.5097,34600.0],["2023-09-05",25.5947,26.0709,25.0845,25.6883,47100.0],["2023-09-06",25.6117,26.0539,25.5097,25.6117,59000.0],["2023-09-07",25.4502,25.6883,25.3226,25.6202,37200.0],["2023-09-08",25.6713,25.6713,25.025,25.0505,28300.0],["2023-09-11",24.991,25.2291,24.8975,24.9995,71100.0],["2023-09-12",24.5573,25.3396,24.5573,24.9825,61300.0],["2023-09-13",24.8635,25.1356,24.8209,25.0335,50200.0],["2023-09-14",25.0675,25.093,24.5233,25.042,49200.0],["2023-09-15",25.1271,25.1781,24.923,25.0845,59600.0],["2023-09-18",25.042,25.2121,24.8975,24.9655,61500.0],["2023-09-19",24.906,25.1866,24.906,25.042,61300.0],["2023-09-20",25.2716,25.3907,25.076,25.1526,77000.0],["2023-09-21",25.2291,25.2716,24.9315,25.2206,81800.0],["2023-09-22",25.3822,25.4927,25.1015,25.1186,42400.0],["2023-09-25",25.1015,25.2376,24.889,25.1866,34400.0],["2023-09-26",25.1268,25.2977,25.0071,25.0413,62500.0],["2023-09-27",25.084,25.3661,24.9387,25.3062,40200.0],["2023-09-28",25.2549,25.6054,25.2549,25.5113,72600.0],["2023-09-29",25.5455,25.725,25.3746,25.5541,59500.0],["2023-10-02",25.443,25.725,25.1524,25.631,176200.0],["2023-10-03",25.6481,25.6566,24.614,24.7507,48300.0],["2023-10-04",24.7507,25.6139,24.5456,25.2549,59600.0],["2023-10-05",25.2977,25.4686,24.6481,25.0755,29100.0],["2023-10-06",24.9216,25.3831,24.896,25.0071,24900.0],["2023-10-09",24.8618,25.0584,24.4174,24.9387,70700.0],["2023-10-10",24.9558,25.5968,24.896,25.3831,90700.0],["2023-10-11",25.5113,25.6994,25.1353,25.2122,40000.0],["2023-10-12",25.272,25.2806,24.7251,24.7251,37800.0],["2023-10-13",24.6823,24.9473,23.7679,23.8533,67000.0],["2023-10-16",24.1183,24.1183,22.5457,22.8106,94400.0],["2023-10-17",22.597,23.4345,22.597,23.2722,56400.0],["2023-10-18",23.1781,23.2038,22.785,22.9559,35300.0],["2023-10-19",22.9474,23.2807,22.5457,22.7508,71100.0],["2023-10-20",22.7508,22.8106,21.9304,21.9987,141600.0],["2023-10-23",22.0073,22.6483,22.0073,22.3149,99400.0],["2023-10-24",22.3149,22.4944,22.0586,22.3149,72000.0],["2023-10-25",22.1526,22.3149,21.4176,21.6227,56800.0],["2023-10-26",21.6312,21.9218,21.4432,21.4859,92500.0],["2023-10-27",21.5116,21.9731,20.6826,20.7167,64800.0],["2023-10-30",20.7167,21.0842,20.674,20.8706,94900.0],["2023-10-31",20.8877,21.1954,20.5544,21.1355,83800.0],["2023-11-01",21.1355,21.4517,21.0672,21.2723,56100.0],["2023-11-02",21.5116,21.5799,21.2466,21.3577,60000.0],["2023-11-03",21.4176,21.8107,21.4176,21.6483,75300.0],["2023-11-06",21.6483,22.1184,21.5885,22.0586,35700.0],["2023-11-07",21.9389,22.05,21.5458,21.674,44100.0],["2023-11-08",21.674,21.8278,21.2381,21.2894,23300.0],["2023-11-09",21.2723,21.2723,20.6398,20.7338,30100.0],["2023-11-10",20.7253,21.0244,20.5202,20.9731,40800.0],["2023-11-13",20.6997,21.1441,20.674,20.9133,37500.0],["2023-11-14",21.1013,21.8022,21.0244,21.7851,58600.0],["2023-11-15",22.0927,22.2979,21.8363,22.1697,41500.0],["2023-11-16",22.0073,22.05,21.3748,21.5372,30700.0],["2023-11-17",21.5714,21.6654,21.3663,21.5714,38800.0],["2023-11-20",21.5714,21.691,21.1953,21.2808,51100.0],["2023-11-21",21.2723,21.3406,20.8535,20.9731,42300.0],["2023-11-22",21.1184,21.315,20.862,21.0073,34800.0],["2023-11-24",20.9988,21.2552,20.9475,21.2552,27100.0],["2023-11-27",22.3064,24.5285,21.6398,21.7338,307500.0],["2023-11-28",21.8534,22.2979,21.7081,21.9218,187600.0],["2023-11-29",22.1184,22.9303,22.1013,22.4602,122600.0],["2023-11-30",22.3064,23.238,22.1782,22.9388,201000.0],["2023-12-01",22.9388,23.4602,22.7337,22.973,89000.0],["2023-12-04",23.2038,23.3918,22.7337,23.0414,75500.0],["2023-12-05",22.8277,23.0756,22.5457,22.8192,35000.0],["2023-12-06",22.8961,23.0499,22.4773,22.5628,43700.0],["2023-12-07",22.5372,22.5799,22.2979,22.4517,56500.0],["2023-12-08",22.8619,22.8619,22.4944,22.6568,41900.0],["2023-12-11",22.6739,22.6995,22.2637,22.3491,54700.0],["2023-12-12",22.2209,22.5372,22.2209,22.3491,60100.0],["2023-12-13",22.4602,22.4602,21.8107,22.2722,65900.0],["2023-12-14",22.4773,22.8021,22.332,22.6226,73100.0],["2023-12-15",22.6397,22.7936,22.5115,22.597,104100.0],["2023-12-18",22.7679,22.8363,22.3149,22.6312,70000.0],["2023-12-19",22.8382,23.0279,22.726,22.8813,37400.0],["2023-12-20",22.8727,23.2608,22.6915,22.9589,96800.0],["2023-12-21",23.2694,23.3556,22.8985,23.2866,103500.0],["2023-12-22",23.3901,23.692,23.347,23.4074,29800.0],["2023-12-26",23.5195,23.6058,23.0883,23.5195,47400.0],["2023-12-27",23.5023,23.7265,23.2866,23.6748,53300.0],["2023-12-28",23.6661,23.9939,23.5885,23.8731,36700.0],["2023-12-29",23.9076,23.9076,23.485,23.4936,25400.0],["2024-01-02",23.4936,23.6489,23.3384,23.3815,65500.0],["2024-01-03",23.2866,23.3901,22.8554,22.9934,37000.0],["2024-01-04",23.1055,23.1659,22.8727,23.002,42000.0],["2024-01-05",22.9158,23.1831,22.7002,22.7864,33200.0],["2024-01-08",22.8813,23.4074,22.8554,23.14,39500.0],["2024-01-09",23.0107,23.0538,22.6312,22.6312,21700.0],["2024-01-10",22.795,22.8382,22.4242,22.7174,35500.0],["2024-01-11",22.588,23.0624,22.4414,22.657,39500.0],["2024-01-12",22.8037,22.8727,22.45,22.4673,32200.0],["2024-01-16",22.4501,22.5104,21.8981,22.0102,43600.0],["2024-01-17",21.9412,21.9929,21.5445,21.6997,58600.0],["2024-01-18",21.8118,22.1137,21.7946,22.0792,64500.0],["2024-01-19",22.0188,22.0188,21.7859,21.7946,28900.0],["2024-01-22",21.7946,22.4156,21.7946,22.3466,61500.0],["2024-01-23",22.3466,22.5535,22.1741,22.2431,23800.0],["2024-01-24",22.3724,22.4673,21.9671,22.1223,67700.0],["2024-01-25",22.0878,22.3552,21.8204,21.9929,42600.0],["2024-01-26",21.9929,22.5018,21.8808,22.0447,25200.0],["2024-01-29",21.9326,22.3379,21.7946,21.8118,35300.0],["2024-01-30",21.8549,22.1137,21.5876,21.8032,32300.0],["2024-01-31",21.7256,22.0792,21.4582,21.4582,50500.0],["2024-02-01",21.4496,22.2517,21.4065,22.2344,56000.0],["2024-02-02",22.1396,22.3207,22.0361,22.1654,48900.0],["2024-02-05",22.0964,22.3724,21.9584,22.3379,49100.0],["2024-02-06",22.4587,22.7864,22.0878,22.0878,33800.0],["2024-02-07",22.0964,22.2517,21.8722,22.0188,44300.0],["2024-02-08",22.1137,22.1999,21.9843,22.0706,57300.0],["2024-02-09",22.0878,22.3983,22.0878,22.2862,51200.0],["2024-02-12",22.5449,22.9244,22.4242,22.7864,56800.0],["2024-02-13",22.3897,22.5967,21.7342,21.8204,41100.0],["2024-02-14",22.1999,22.7347,21.9671,22.7174,30500.0],["2024-02-15",22.795,22.8123,22.3983,22.6225,28600.0],["2024-02-16",22.4242,22.9158,22.4242,22.726,40800.0],["2024-02-20",22.5018,22.6915,22.2948,22.4845,29800.0],["2024-02-21",22.4242,22.5363,21.8981,22.2344,35500.0],["2024-02-22",22.2344,22.519,21.8808,22.0016,46300.0],["2024-02-23",21.9929,22.0274,21.8291,21.9412,29400.0],["2024-02-26",21.9153,22.2086,21.786,21.9326,57500.0],["2024-02-27",21.9929,22.3638,21.8808,21.9067,42300.0],["2024-02-28",21.7342,22.4414,21.7342,22.3207,63700.0],["2024-02-29",23.2866,24.106,22.2431,22.5277,332700.0],["2024-03-01",22.795,23.14,22.0188,22.7002,85500.0],["2024-03-04",22.7088,23.0279,22.0964,22.7605,96500.0],["2024-03-05",22.5449,22.9589,22.5449,22.8382,63900.0],["2024-03-06",22.9589,23.3901,22.9589,23.1486,28000.0],["2024-03-07",23.1487,23.3384,22.8382,22.9589,27800.0],["2024-03-08",22.9675,23.1659,22.6225,22.726,29000.0],["2024-03-11",24.52,24.796,23.968,24.1319,175700.0],["2024-03-12",24.4079,24.451,24.0974,24.3389,112500.0],["2024-03-13",24.4079,24.5631,23.8127,23.9852,47800.0],["2024-03-14",24.1146,24.2267,23.3988,23.4419,71400.0],["2024-03-15",23.4246,23.9507,23.3729,23.692,146800.0],["2024-03-18",23.9076,24.2095,23.8041,23.9162,92700.0],["2024-03-19",23.8813,24.6161,23.8288,24.5723,70200.0],["2024-03-20",24.3099,25.0447,24.2312,24.9747,60400.0],["2024-03-21",25.0097,25.2371,24.7735,25.0534,43200.0],["2024-03-22",25.0272,25.0972,24.4936,24.721,39300.0],["2024-03-25",24.6161,24.9922,24.5373,24.9835,29400.0],["2024-03-26",25.1059,25.1409,24.756,24.9572,54600.0],["2024-03-27",25.0447,25.0622,24.686,24.8697,51500.0],["2024-03-28",24.9747,25.0972,24.4586,24.4586,52200.0],["2024-04-01",24.6686,24.7123,24.3099,24.4586,50700.0],["2024-04-02",24.5373,24.5373,24.0825,24.3274,35800.0],["2024-04-03",24.1874,24.4499,24.065,24.1437,28700.0],["2024-04-04",24.2749,24.4061,23.8988,24.0037,45900.0],["2024-04-05",23.9162,24.1174,23.8025,24.065,25100.0],["2024-04-08",24.2049,24.4324,23.9775,24.03,20700.0],["2024-04-09",23.9337,24.2049,23.8813,24.1349,49900.0],["2024-04-10",23.855,24.0037,23.6451,23.6976,36900.0],["2024-04-11",23.7063,23.7063,23.0765,23.3389,106900.0],["2024-04-12",23.2602,23.2602,22.6653,22.8053,41700.0],["2024-04-15",23.2514,23.3389,22.8053,22.8753,40600.0],["2024-04-16",22.9627,23.1989,22.7441,22.9015,75200.0],["2024-04-17",22.989,22.989,22.053,22.088,126800.0],["2024-04-18",22.088,22.2892,21.808,21.8868,57700.0],["2024-04-19",22.0092,22.0092,21.7818,21.913,21400.0],["2024-04-22",22.1055,22.3941,22.0005,22.0617,35800.0],["2024-04-23",22.0617,22.8928,22.0617,22.7003,53800.0],["2024-04-24",22.6653,22.7878,22.3941,22.6916,36200.0],["2024-04-25",22.5341,22.7441,22.3329,22.4554,53700.0],["2024-04-26",22.4379,22.6478,22.3329,22.4554,42900.0],["2024-04-29",22.6741,23.0502,22.6128,23.0415,38000.0],["2024-04-30",22.9278,23.0152,22.4379,22.4641,31600.0],["2024-05-01",22.5079,22.8578,22.4379,22.5778,20100.0],["2024-05-02",22.6828,22.7878,22.3592,22.7091,49000.0],["2024-05-03",23.0065,23.094,22.7003,22.7003,32700.0],["2024-05-06",22.8753,23.5576,22.7353,23.5313,35200.0],["2024-05-07",23.5313,23.6976,23.4789,23.6188,39400.0],["2024-05-08",23.6276,23.96,23.4526,23.8113,39300.0],["2024-05-09",23.8813,24.0475,23.6101,24.0037,39100.0],["2024-05-10",24.1349,24.1612,23.855,24.1174,32300.0],["2024-05-13",24.2749,24.3361,24.03,24.0999,32700.0],["2024-05-14",24.3099,24.3099,23.785,23.9687,36700.0],["2024-05-15",24.1437,24.6598,24.1437,24.3624,29300.0],["2024-05-16",24.3974,24.4848,24.0475,24.2137,27100.0],["2024-05-17",24.1874,24.2137,23.8375,23.9425,23600.0],["2024-05-20",23.8987,24.4149,23.8725,24.3624,23100.0],["2024-05-21",24.3974,24.5811,24.0475,24.0475,26500.0],["2024-05-22",24.0037,24.1174,23.2952,23.3914,22100.0],["2024-05-23",23.4176,23.5313,22.9802,23.3302,19400.0],["2024-05-24",23.5226,23.6188,22.7878,23.1377,63000.0],["2024-05-28",23.1814,24.4061,23.1814,24.2574,52200.0],["2024-05-29",24.1437,24.2749,23.6626,24.1524,37800.0],["2024-05-30",24.2312,24.2837,24.0212,24.03,19000.0],["2024-05-31",24.0999,24.2224,23.7588,24.2224,33800.0],["2024-06-03",24.2137,24.2137,23.6363,23.6363,38600.0],["2024-06-04",23.4789,23.5576,23.0152,23.0502,31900.0],["2024-06-05",23.2602,23.7763,23.1552,23.4439,37000.0],["2024-06-06",23.4439,23.4439,23.1639,23.3826,21500.0],["2024-06-07",23.2689,23.2689,22.6653,22.8578,36400.0],["2024-06-10",22.9103,23.0327,22.3592,22.9365,58300.0],["2024-06-11",22.9365,23.1814,22.7003,22.9015,18700.0],["2024-06-12",23.0765,23.6363,23.0765,23.3739,40600.0],["2024-06-13",23.3826,23.7238,23.094,23.4176,33800.0],["2024-06-14",23.3739,23.3739,22.6128,22.7178,24100.0],["2024-06-17",22.9627,23.5576,22.5778,23.5051,85000.0],["2024-06-18",23.6294,23.6915,22.866,23.0258,35000.0],["2024-06-20",23.0435,23.079,22.1381,22.218,57500.0],["2024-06-21",22.1381,22.4577,22.1381,22.2269,46500.0],["2024-06-24",22.2713,22.5021,21.9783,22.0849,32200.0],["2024-06-25",22.1914,22.1914,21.9073,21.9606,36300.0],["2024-06-26",21.9783,22.1026,21.7919,21.9517,52500.0],["2024-06-27",22.005,22.1204,21.6677,21.9961,51100.0],["2024-06-28",22.1026,22.2091,21.8363,21.8718,41200.0],["2024-07-01",21.9251,22.1026,21.4102,21.5523,39500.0],["2024-07-02",21.5434,21.8274,21.4369,21.7475,36200.0],["2024-07-03",21.7298,22.0138,21.5434,21.9251,28300.0],["2024-07-05",22.0405,22.0405,21.4724,21.5966,22300.0],["2024-07-08",21.7653,22.0849,21.7387,21.7742,32400.0],["2024-07-09",21.9428,21.9428,21.4546,21.6854,35100.0],["2024-07-10",21.6943,21.9251,21.5523,21.8541,29600.0],["2024-07-11",22.0138,22.4665,21.9961,22.0582,61100.0],["2024-07-12",22.2713,22.3778,22.0316,22.0849,96200.0],["2024-07-15",22.1914,22.4843,22.1204,22.3423,123300.0],["2024-07-16",22.5908,22.8837,22.5287,22.7684,125700.0],["2024-07-17",22.8305,22.9281,22.4932,22.8837,74500.0],["2024-07-18",22.7417,23.0702,22.6973,22.9015,52500.0],["2024-07-19",22.9636,22.9636,22.6174,22.795,38000.0],["2024-07-22",22.8749,23.5051,22.7151,23.4785,60100.0],["2024-07-23",23.3808,23.6294,23.3098,23.514,59100.0],["2024-07-24",23.3009,23.5584,22.9991,23.0524,32400.0],["2024-07-25",23.1589,23.5939,22.8571,23.4252,43000.0],["2024-07-26",23.727,23.9134,23.443,23.514,34500.0],["2024-07-29",23.3542,23.7891,23.1234,23.5584,50700.0],["2024-07-30",23.6027,23.8602,23.3542,23.4075,108800.0],["2024-07-31",23.5761,24.0199,23.4962,23.4962,80900.0],["2024-08-01",23.8069,23.8069,23.008,23.6027,121600.0],["2024-08-02",23.3364,23.7359,23.079,23.727,107500.0],["2024-08-05",23.079,23.079,22.2713,22.7772,83100.0],["2024-08-06",22.8127,23.0613,22.5464,22.8216,88000.0],["2024-08-07",22.9459,22.9903,22.5553,22.6885,56600.0],["2024-08-08",22.6885,23.2122,22.6441,23.1855,78500.0],["2024-08-09",23.1057,23.3365,22.9104,23.2654,52300.0],["2024-08-12",23.2033,23.3631,22.9281,22.9725,80900.0],["2024-08-13",23.3631,23.7004,23.0258,23.3098,67600.0],["2024-08-14",23.3276,23.5584,23.079,23.3453,52500.0],["2024-08-15",23.5229,24.2419,23.5229,24.0554,88400.0],["2024-08-16",24.0022,24.4105,23.9312,24.0022,99900.0],["2024-08-19",25.1828,25.742,24.233,24.7389,155400.0],["2024-08-20",24.8543,25.8663,24.8543,25.3869,153300.0],["2024-08-21",25.3869,25.4313,24.9875,25.3692,81500.0],["2024-08-22",25.307,25.3869,24.8543,25.0496,39700.0],["2024-08-23",25.742,26.2125,25.5201,26.2125,198600.0],["2024-08-26",26.3456,26.6296,26.0438,26.5143,179100.0],["2024-08-27",26.3722,26.5409,26.1148,26.1769,38100.0],["2024-08-28",26.1148,26.3367,25.5822,25.6355,41600.0],["2024-08-29",25.8041,25.8041,25.0851,25.2005,43100.0],["2024-08-30",25.2449,25.2538,24.8543,25.0763,55900.0],["2024-09-03",24.9697,25.2183,24.446,24.7833,82600.0],["2024-09-04",24.7744,24.9165,24.5082,24.6324,77400.0],["2024-09-05",24.5703,24.7123,24.2152,24.3928,74100.0],["2024-09-06",24.4105,24.4371,24.1442,24.162,40500.0],["2024-09-09",23.8602,24.233,23.443,23.8158,152100.0],["2024-09-10",23.9667,24.2241,23.8424,24.0732,84800.0],["2024-09-11",24.091,24.1708,23.7448,24.0111,50600.0],["2024-09-12",24.0199,24.2596,23.8069,24.0554,33800.0],["2024-09-13",24.1886,24.4549,24.1087,24.3129,53900.0],["2024-09-16",24.3928,24.5614,24.1886,24.375,54200.0],["2024-09-17",24.5082,24.6324,24.2152,24.2774,51900.0],["2024-09-18",24.2152,24.6413,24.1886,24.3217,75500.0],["2024-09-19",24.6591,24.8543,24.2419,24.2419,37000.0],["2024-09-20",23.5229,23.9578,23.15,23.5939,184500.0],["2024-09-23",23.656,23.9134,23.4252,23.443,53000.0],["2024-09-24",23.443,23.5939,23.372,23.443,81600.0],["2024-09-25",23.3897,23.869,23.3897,23.7359,65600.0],["2024-09-26",24.0241,24.3845,24.0061,24.1863,72300.0],["2024-09-27",24.2043,24.2043,23.6008,23.88,105300.0],["2024-09-30",23.9521,23.9971,23.5107,23.907,105800.0],["2024-10-01",23.835,23.9971,23.5377,23.898,77500.0],["2024-10-02",23.808,23.808,23.5647,23.6368,64300.0],["2024-10-03",23.5738,23.7539,23.3936,23.4476,70200.0],["2024-10-04",23.5377,23.6368,23.3035,23.6278,45000.0],["2024-10-07",23.6458,23.9341,23.5647,23.835,45000.0],["2024-10-08",23.835,23.9341,23.6548,23.7359,73300.0],["2024-10-09",23.7359,24.0332,23.6818,23.7269,78800.0],["2024-10-10",23.7539,24.1773,23.6008,24.0061,61200.0],["2024-10-11",23.9791,24.2313,23.9611,24.1953,38600.0],["2024-10-14",24.0962,24.2403,24.0422,24.2043,41500.0],["2024-10-15",24.2313,24.3214,24.0692,24.1322,76200.0],["2024-10-16",24.3394,24.6367,24.3034,24.4655,51200.0],["2024-10-17",24.5736,24.7538,24.4745,24.7538,66000.0],["2024-10-18",24.7538,25.051,24.7358,24.997,59800.0],["2024-10-21",24.97,25.2762,24.8078,25.2132,51500.0],["2024-10-22",25.1591,25.1862,24.8439,24.8889,56100.0],["2024-10-23",24.8439,24.943,24.2944,24.4565,45500.0],["2024-10-24",24.5196,24.5196,24.2043,24.2313,46200.0],["2024-10-25",24.1593,24.7808,24.1412,24.7808,61800.0],["2024-10-28",24.8259,24.8889,24.4025,24.4115,46800.0],["2024-10-29",24.3664,24.4836,24.0061,24.1322,51700.0],["2024-10-30",24.2403,24.6097,24.1322,24.2223,41800.0],["2024-10-31",24.1142,24.5286,23.871,24.0782,96300.0],["2024-11-01",24.2493,24.4926,24.1413,24.2133,44000.0],["2024-11-04",24.1683,24.4385,23.835,23.898,101900.0],["2024-11-05",23.862,24.0692,23.862,24.0061,55400.0],["2024-11-06",24.6367,24.979,24.3935,24.952,57900.0],["2024-11-07",24.9069,25.2943,24.8799,25.0601,47000.0],["2024-11-08",25.042,25.3393,24.9159,25.2402,53800.0],["2024-11-11",25.3753,25.4384,24.961,25.042,55400.0],["2024-11-12",24.9249,25.2222,24.5286,24.979,53400.0],["2024-11-13",25.0691,25.2492,24.8619,24.943,41500.0],["2024-11-14",24.943,24.943,24.5016,24.6907,43400.0],["2024-11-15",24.6187,24.7808,23.871,24.0962,76600.0],["2024-11-18",24.1322,24.3755,23.9701,24.1593,85500.0],["2024-11-19",24.1052,24.6727,24.0332,24.4836,75400.0],["2024-11-20",24.6097,24.7808,24.4295,24.5556,53800.0],["2024-11-21",24.8799,26.5464,24.8799,25.6726,96800.0],["2024-11-22",25.8618,26.114,25.6996,26.105,50300.0],["2024-11-25",26.105,26.3932,25.6996,26.2491,80300.0],["2024-11-26",26.2491,26.8797,26.2491,26.7445,98100.0],["2024-11-27",26.7536,26.8887,26.4293,26.8436,93000.0],["2024-11-29",27.0058,27.8976,27.0058,27.1679,61100.0],["2024-12-02",27.2039,27.8976,27.2039,27.8885,97700.0],["2024-12-03",27.9336,28.1498,27.4922,27.6273,65800.0],["2024-12-04",27.6273,27.9426,27.276,27.4742,69300.0],["2024-12-05",27.4382,28.2579,27.258,28.0867,75200.0],["2024-12-06",28.0597,28.3119,27.6453,27.9876,78200.0],["2024-12-09",28.1858,28.5011,27.9876,28.2669,91500.0],["2024-12-10",28.2669,28.375,27.8525,28.0327,54400.0],["2024-12-11",28.0867,28.4921,27.7534,27.9516,31800.0],["2024-12-12",27.8615,27.9606,27.5553,27.8435,36500.0],["2024-12-13",27.8075,27.8795,27.4382,27.6273,30500.0],["2024-12-16",27.6363,27.8885,27.258,27.3931,64900.0],["2024-12-17",27.3391,27.6634,27.1769,27.6003,53300.0],["2024-12-18",27.6904,27.9066,26.7896,26.8346,68400.0],["2024-12-19",27.0508,27.1589,26.4022,26.4563,115900.0],["2024-12-20",26.6094,27.0328,26.3662,26.8977,131000.0],["2024-12-23",26.7425,27.1076,26.4322,27.0346,97200.0],["2024-12-24",27.0072,27.8652,26.8977,27.8378,41100.0],["2024-12-26",27.7465,27.9838,27.6187,27.8195,46800.0],["2024-12-27",27.8195,28.1025,27.2536,27.6187,35400.0],["2024-12-30",27.6187,27.6187,27.1167,27.2445,125100.0],["2024-12-31",27.3267,28.431,27.1989,28.431,125400.0],["2025-01-02",28.8691,29.2251,28.4128,28.7231,157100.0],["2025-01-03",28.787,29.9553,28.7505,29.8731,134900.0],["2025-01-06",30.2017,30.2017,29.0426,29.0791,142400.0],["2025-01-07",29.0608,29.4076,28.6501,28.8052,240200.0],["2025-01-08",28.6045,28.787,28.0386,28.787,139300.0],["2025-01-10",28.7687,28.9787,28.4767,28.7231,74100.0],["2025-01-13",28.6318,29.2068,28.5497,28.9969,133100.0],["2025-01-14",29.1064,29.791,29.1064,29.7453,92100.0],["2025-01-15",29.8457,30.22,29.7271,30.0557,76500.0],["2025-01-16",30.0283,30.5029,29.8914,30.2017,74000.0],["2025-01-17",30.4116,30.4573,30.083,30.2017,85100.0],["2025-01-21",30.4116,30.9592,30.2108,30.2747,126300.0],["2025-01-22",30.4755,31.1235,30.3477,31.014,125600.0],["2025-01-23",31.0505,31.3517,30.7219,30.8315,115200.0],["2025-01-24",30.8862,30.9866,30.5029,30.8954,104100.0],["2025-01-27",30.7128,30.8589,30.2382,30.2838,92100.0],["2025-01-28",30.4208,30.4573,30.1104,30.2291,70100.0],["2025-01-29",30.2382,30.3021,29.9279,30.0283,59500.0],["2025-01-30",30.1287,30.5759,30.1287,30.2108,58700.0],["2025-01-31",30.3934,30.7676,30.2565,30.4755,77700.0],["2025-02-03",29.8457,29.864,29.2707,29.3803,118200.0],["2025-02-04",29.435,30.5485,29.435,30.4208,103700.0],["2025-02-05",30.3934,31.1327,30.2017,31.087,142600.0],["2025-02-06",31.3608,31.4886,31.0323,31.4339,73900.0],["2025-02-07",31.4065,31.5434,31.0962,31.297,47400.0],["2025-02-10",31.37,32.3375,31.3061,32.0545,79900.0],["2025-02-11",31.799,31.945,31.2878,31.7624,53600.0],["2025-02-12",31.4612,31.516,30.9684,31.2787,63400.0],["2025-02-13",31.3335,31.6255,31.1783,31.5616,61600.0],["2025-02-14",31.8902,32.9398,31.8902,32.4744,159600.0],["2025-02-18",32.7938,39.0094,32.6295,37.8046,1891600.0],["2025-02-19",39.4475,40.0043,37.6951,38.2427,1087600.0],["2025-02-20",39.2011,39.2832,37.5125,38.0419,431500.0],["2025-02-21",38.7903,39.2011,37.4487,37.8959,240800.0],["2025-02-24",38.3614,38.626,36.0613,37.0379,423400.0],["2025-02-25",37.2479,37.7772,36.2895,36.6637,340500.0],["2025-02-26",38.48,41.2912,38.0419,40.0773,588700.0],["2025-02-27",41.0721,41.4646,38.7903,39.0459,402500.0],["2025-02-28",38.7173,39.1098,37.2752,38.2245,343000.0],["2025-03-03",38.334,38.4161,36.1161,36.326,318100.0],["2025-03-04",35.8423,36.5998,35.1669,36.0704,249900.0],["2025-03-05",36.107,36.5542,35.8605,36.3443,125300.0],["2025-03-06",35.7601,36.1982,34.8657,35.0208,168100.0],["2025-03-07",34.9843,35.3311,34.318,34.7288,164600.0],["2025-03-10",34.3363,34.3363,32.7664,33.168,401700.0],["2025-03-11",33.0859,34.4549,32.9581,34.2724,161900.0],["2025-03-12",34.5462,34.9204,33.8617,33.9256,132000.0],["2025-03-13",33.8708,33.953,33.1771,33.6152,114400.0],["2025-03-14",33.743,34.6649,33.6061,34.6649,93200.0],["2025-03-17",34.7105,34.9569,34.1081,34.2176,142700.0],["2025-03-18",34.2541,34.2724,33.5057,34.1264,121000.0],["2025-03-19",34.528,34.8839,33.8343,34.5645,112400.0],["2025-03-20",34.5645,34.7587,34.0373,34.1483,74500.0],["2025-03-21",34.0003,34.583,33.5656,34.2038,211100.0],["2025-03-24",34.7495,34.8419,34.361,34.8327,102500.0],["2025-03-25",34.7217,35.3599,34.4165,35.2212,83300.0],["2025-03-26",35.1379,35.3137,33.917,34.0835,73400.0],["2025-03-27",34.0743,34.3147,33.6026,34.1113,61600.0],["2025-03-28",33.8338,34.435,33.6118,33.8338,86000.0],["2025-03-31",33.3251,33.621,32.9366,33.4453,70300.0],["2025-04-01",33.1771,33.621,32.8441,33.4361,78000.0],["2025-04-02",32.9366,33.9355,32.8996,33.806,79700.0],["2025-04-03",32.8349,33.0661,32.0764,32.3724,106600.0],["2025-04-04",31.318,31.4382,29.6069,30.2913,183200.0],["2025-04-07",28.2842,30.504,27.8033,29.5514,252500.0],["2025-04-08",30.4301,30.5873,28.8577,29.3294,111600.0],["2025-04-09",28.9687,31.6232,28.8392,31.318,159000.0],["2025-04-10",31.244,31.244,29.5606,30.5225,83000.0],["2025-04-11",30.5503,30.8833,29.8566,30.3931,144200.0],["2025-04-14",30.5873,31.096,30.2728,30.874,87100.0],["2025-04-15",31.0035,31.4197,30.726,30.9573,109600.0],["2025-04-16",30.6243,31.0683,30.0971,30.8093,99500.0],["2025-04-17",30.7908,31.17,30.3931,30.9295,63900.0],["2025-04-21",30.5225,30.6243,29.9491,30.2728,60000.0],["2025-04-22",30.6428,31.0775,30.1711,30.8463,50600.0],["2025-04-23",31.7619,32.6961,31.6232,31.9839,146000.0],["2025-04-24",31.9377,32.5204,31.6602,32.1782,56500.0],["2025-04-25",32.0579,32.3169,31.7619,32.2614,48300.0],["2025-04-28",32.1874,32.4926,31.5122,32.0487,86600.0],["2025-04-29",32.1782,32.4279,31.7712,32.3169,52200.0],["2025-04-30",31.9469,33.2418,31.5307,33.2418,114100.0],["2025-05-01",33.2788,33.2788,32.3816,32.4186,68100.0],["2025-05-02",32.6776,33.2696,32.2984,33.0568,34100.0],["2025-05-05",32.7701,33.1956,32.2337,32.3262,63200.0],["2025-05-06",32.0857,32.6776,31.9654,32.4279,37900.0],["2025-05-07",32.5759,32.7239,32.2059,32.4279,65400.0],["2025-05-08",32.6221,33.4731,32.5666,33.2048,63400.0],["2025-05-09",33.4638,34.0188,33.1123,33.8985,63700.0],["2025-05-12",35.1472,35.3969,34.028,34.3887,107400.0],["2025-05-13",34.361,34.7125,34.0373,34.5922,83100.0],["2025-05-14",34.6662,35.5726,34.1853,34.7402,90200.0],["2025-05-15",34.6292,35.0824,34.2315,34.9992,69900.0],["2025-05-16",34.8512,35.0917,34.5552,34.9807,52000.0],["2025-05-19",34.5182,35.1379,34.472,34.9899,61000.0],["2025-05-20",34.9899,35.6004,34.8789,35.1379,54700.0],["2025-05-21",35.1194,35.1379,34.1945,34.287,53400.0],["2025-05-22",34.287,34.3517,33.7505,33.991,69600.0],["2025-05-23",33.4176,34.509,33.3343,34.4627,67600.0],["2025-05-27",34.8142,36.4143,34.694,36.2941,195200.0],["2025-05-28",34.6847,35.2952,32.4279,34.5645,205300.0],["2025-05-29",35.0547,35.1749,34.0373,34.4627,81200.0],["2025-05-30",34.213,35.3599,34.139,35.2304,99800.0],["2025-06-02",35.3599,36.4606,35.2397,36.2386,156700.0],["2025-06-03",36.2571,36.5438,35.6651,36.3033,72900.0],["2025-06-04",36.4698,36.4698,34.9159,35.1749,116500.0],["2025-06-05",35.1564,35.3969,34.4257,34.9067,83900.0],["2025-06-06",35.1379,35.1379,34.6847,34.8142,77500.0],["2025-06-09",34.7217,34.9622,34.139,34.2223,148300.0],["2025-06-10",34.287,34.5922,33.2048,33.5378,149300.0],["2025-06-11",33.843,34.3702,33.3898,33.5101,103600.0],["2025-06-12",33.4731,33.8708,33.1216,33.2973,108600.0],["2025-06-13",32.9644,33.6765,32.7424,33.5101,87100.0],["2025-06-16",33.8523,34.0095,33.3251,33.3991,71900.0],["2025-06-17",33.3436,34.065,33.0938,33.1401,92800.0],["2025-06-18",33.2339,33.6091,33.1401,33.3652,61700.0],["2025-06-20",33.5997,33.6466,32.9712,33.384,133900.0],["2025-06-23",33.3652,33.9655,33.0744,33.8155,54000.0],["2025-06-24",34.1438,34.4252,33.8905,34.3407,58900.0],["2025-06-25",34.3032,34.6597,33.9562,34.4345,55000.0],["2025-06-26",34.5284,35.3163,34.4908,35.3163,102600.0],["2025-06-27",35.4945,35.7571,35.0067,35.4101,63200.0],["2025-06-30",35.8885,36.5732,35.6446,36.3293,88400.0],["2025-07-01",36.3293,37.2392,35.9823,36.3856,125400.0],["2025-07-02",36.3481,37.0891,36.1605,36.9484,121900.0],["2025-07-03",36.9578,37.9333,36.8265,37.0516,63700.0],["2025-07-07",36.8546,36.8828,36.2168,36.4231,117000.0],["2025-07-08",36.6014,37.3987,36.5076,36.8828,74300.0],["2025-07-09",37.0516,37.2767,36.6389,36.864,54800.0],["2025-07-10",36.864,38.1116,36.3012,37.5769,124800.0],["2025-07-11",37.5769,38.4493,36.8546,36.9109,102300.0],["2025-07-14",36.9203,37.6988,36.7796,36.8828,68600.0],["2025-07-15",36.9672,36.986,36.1136,36.2262,112300.0],["2025-07-16",36.1042,36.5638,36.0104,36.1417,72700.0],["2025-07-17",36.2355,36.8546,36.1042,36.4888,46500.0],["2025-07-18",36.6389,37.0235,36.198,36.4513,46800.0],["2025-07-21",36.4138,36.864,36.2824,36.4138,43300.0],["2025-07-22",36.395,36.7608,35.8979,36.4982,40400.0],["2025-07-23",36.5732,37.7645,36.5732,37.6801,64700.0],["2025-07-24",37.6801,38.59,37.3987,38.3367,94900.0],["2025-07-25",38.4493,38.4493,37.6801,38.1772,81900.0],["2025-07-28",38.1585,38.2054,37.333,37.9896,95600.0],["2025-07-29",38.2429,38.6275,37.3049,37.3143,98900.0],["2025-07-30",37.4268,38.4493,37.1642,37.5394,106200.0],["2025-07-31",37.9896,38.1303,36.8077,37.0516,72800.0],["2025-08-01",36.5826,37.0516,36.1324,36.3106,63700.0],["2025-08-04",36.4888,37.3799,36.3387,37.1454,80400.0],["2025-08-05",36.9578,37.8958,36.5732,37.5581,106300.0],["2025-08-06",37.6332,39.0683,37.4737,38.9558,104300.0],["2025-08-07",39.2184,39.3122,37.7645,39.0965,67700.0],["2025-08-08",39.3122,40.2315,38.9933,39.5749,74100.0],["2025-08-11",39.4435,39.4435,38.6087,38.7494,65300.0],["2025-08-12",39.0402,40.072,38.8432,39.9501,75300.0],["2025-08-13",40.1283,40.2221,39.7625,39.8,72600.0],["2025-08-14",39.4154,39.7719,38.468,38.6744,85200.0],["2025-08-15",38.5993,38.937,38.0741,38.2054,57600.0],["2025-08-18",38.2054,38.3648,37.6426,37.7833,101300.0],["2025-08-19",36.6107,36.6107,33.8624,34.0875,328900.0],["2025-08-20",34.0031,34.2376,32.8681,33.4965,181500.0],["2025-08-21",33.1776,34.6315,33.1495,34.4158,169000.0],["2025-08-22",34.4721,35.1568,33.9655,34.8191,100000.0],["2025-08-25",34.8004,34.8191,33.9374,34.1531,129200.0],["2025-08-26",34.1062,34.7347,34.05,34.4814,87400.0],["2025-08-27",34.4814,34.5284,33.853,34.0969,72700.0],["2025-08-28",33.7029,34.0875,30.8701,32.3709,712400.0],["2025-08-29",31.5455,32.2208,31.3297,31.6299,309900.0],["2025-09-02",30.8232,32.0707,30.8232,31.9582,249800.0],["2025-09-03",31.855,31.9676,30.6825,30.7669,183300.0],["2025-09-04",30.72,31.855,30.72,31.7987,121200.0],["2025-09-05",31.7049,32.2208,31.3391,31.6768,127500.0],["2025-09-08",31.7987,32.596,31.5267,32.3146,104900.0],["2025-09-09",32.2677,32.4553,31.7237,32.446,77100.0],["2025-09-10",32.5022,32.6805,31.7987,31.9488,100500.0],["2025-09-11",32.127,33.065,31.7987,32.9712,98600.0],["2025-09-12",32.9712,33.187,32.7274,32.8024,80900.0],["2025-09-15",32.7367,33.9468,32.7367,33.9468,173700.0],["2025-09-16",33.9374,33.9374,32.8305,33.262,156000.0],["2025-09-17",33.2714,33.9468,33.1307,33.3277,72500.0],["2025-09-18",33.4496,34.1156,33.3183,34.1062,82700.0],["2025-09-19",34.1062,34.1344,33.3089,33.459,157300.0],["2025-09-22",33.5059,33.8717,33.187,33.4027,77800.0],["2025-09-23",33.4965,33.7498,33.0463,33.1495,62900.0],["2025-09-24",33.187,33.2808,32.8305,32.8774,64600.0],["2025-09-25",32.6395,33.0202,32.335,33.0202,102900.0],["2025-09-26",33.0487,33.4294,32.9726,33.3818,62500.0],["2025-09-29",33.5816,33.9527,33.3152,33.534,88100.0],["2025-09-30",33.496,34.0003,33.4674,33.9908,92400.0],["2025-10-01",33.81,34.0669,33.6197,33.9052,63100.0],["2025-10-02",33.9813,33.9908,33.3723,33.8671,67900.0],["2025-10-03",34.0098,34.4666,33.8005,34.1716,93900.0],["2025-10-06",34.124,34.8663,33.9718,34.5903,64300.0],["2025-10-07",34.714,34.7235,33.8671,34.2953,108400.0],["2025-10-08",34.3143,34.6569,33.7148,33.81,68600.0],["2025-10-09",34.0384,34.2002,33.5721,33.829,65500.0],["2025-10-10",33.9432,33.9908,33.4294,33.6387,118400.0],["2025-10-13",34.2953,34.9138,33.3057,34.7045,76700.0],["2025-10-14",34.5237,35.5514,34.1145,35.1708,68400.0],["2025-10-15",35.2279,35.8083,34.9614,35.7988,162100.0],["2025-10-16",36.0082,36.1033,35.5133,35.8559,85400.0],["2025-10-17",35.618,35.7037,34.5332,35.2564,94500.0],["2025-10-20",35.028,35.913,34.9138,35.2564,56400.0],["2025-10-21",35.2564,35.7227,34.7901,35.5609,46400.0],["2025-10-22",35.5609,35.7322,34.9614,35.3896,40800.0],["2025-10-23",35.4943,35.9701,35.4848,35.6751,43400.0],["2025-10-24",36.1509,36.4745,35.9891,36.3983,45100.0],["2025-10-27",36.4554,37.093,36.3698,36.6267,54000.0],["2025-10-28",36.1604,36.9693,36.1509,36.6362,57500.0],["2025-10-29",36.6362,36.8456,36.1319,36.3507,57800.0],["2025-10-30",36.3127,37.1311,36.3127,36.5696,68900.0],["2025-10-31",36.7504,37.0835,36.4649,36.6457,53600.0],["2025-11-03",36.5316,37.5307,36.1604,37.0169,85300.0],["2025-11-04",36.9407,37.0549,36.1985,36.3603,81600.0],["2025-11-05",36.3603,37.2072,36.3603,37.112,33100.0],["2025-11-06",37.0359,37.0359,36.5125,36.7314,47600.0],["2025-11-07",36.6077,36.9693,36.189,36.5506,121700.0],["2025-11-10",37.0169,37.3975,36.2461,36.2651,48100.0],["2025-11-11",36.1414,36.2461,35.5324,35.8274,36600.0],["2025-11-12",35.9416,36.4459,35.8274,36.2366,35900.0],["2025-11-13",36.1129,36.2366,35.1613,35.2374,40100.0],["2025-11-14",34.9424,35.2564,34.5047,34.8472,80000.0],["2025-11-17",34.6284,35.913,34.4951,35.1422,89000.0],["2025-11-18",36.7124,37.4736,33.515,34.9234,161400.0],["2025-11-19",34.9234,35.7798,33.8576,34.3143,91900.0],["2025-11-20",34.4951,35.2088,34.1906,34.6379,77300.0],["2025-11-21",34.8853,36.4745,34.8853,36.1509,69600.0],["2025-11-24",36.7124,38.2254,36.3888,38.0922,130600.0],["2025-11-25",38.0922,39.0533,37.7686,38.8058,102700.0],["2025-11-26",39.0057,39.1199,38.3301,38.5775,67200.0],["2025-11-28",38.625,38.625,37.9399,38.1017,50300.0],["2025-12-01",38.0446,38.9105,37.6259,38.1207,145900.0],["2025-12-02",38.1017,38.5584,37.683,38.016,171200.0],["2025-12-03",37.9685,38.8154,37.5878,37.8257,147800.0],["2025-12-04",37.978,38.273,37.3404,37.5307,115700.0],["2025-12-05",37.702,39.2055,37.5688,39.0913,159300.0],["2025-12-08",39.4054,40.5092,39.2531,40.0524,131000.0],["2025-12-09",39.9668,40.8137,39.8526,40.5092,127500.0],["2025-12-10",40.4426,40.9184,39.9763,40.8898,88000.0],["2025-12-11",40.9564,42.4029,40.8613,42.3172,91900.0],["2025-12-12",42.3743,42.7454,41.9651,42.0984,106900.0],["2025-12-15",42.3077,42.4504,41.4132,41.6606,157500.0],["2025-12-16",41.6606,41.7748,40.0049,40.5092,123500.0],["2025-12-17",40.4616,41.3751,39.5671,39.9097,109600.0],["2025-12-18",40.1761,41.2324,40.1761,41.1277,84000.0],["2025-12-19",41.1563,41.7748,40.5948,40.9945,110400.0],["2025-12-22",40.9945,41.7843,40.9945,41.4322,60800.0],["2025-12-23",41.1943,41.7653,40.966,41.0897,33500.0],["2025-12-24",41.1563,41.575,40.9184,41.1563,60800.0],["2025-12-26",41.1563,41.7653,40.6139,41.28,172900.0],["2025-12-29",41.3474,41.5495,40.3943,41.0297,186700.0],["2025-12-30",41.1645,41.7902,40.5291,40.8179,278700.0],["2025-12-31",41.0393,41.5688,40.635,41.4051,300800.0],["2026-01-02",41.6554,41.9731,40.6542,40.9334,159200.0],["2026-01-05",41.1837,42.9647,41.1741,42.7818,166000.0],["2026-01-06",42.7818,43.3979,41.4436,43.1668,116300.0],["2026-01-07",43.3209,43.3209,41.8768,42.3582,84800.0],["2026-01-08",42.5026,42.57,41.4436,41.6554,100000.0],["2026-01-09",41.771,42.4352,41.511,41.8287,126600.0],["2026-01-12",41.7998,42.9839,41.4436,42.416,92600.0],["2026-01-13",42.7048,43.5616,42.5796,43.1572,85100.0],["2026-01-14",42.9647,43.1957,42.416,42.4641,81100.0],["2026-01-15",42.9743,44.1584,42.4833,43.7156,209100.0],["2026-01-16",43.8022,44.1873,42.7336,42.9839,91900.0],["2026-01-20",42.4063,42.7625,41.5977,41.9731,82900.0],["2026-01-21",42.3101,42.8107,41.6073,42.6663,107600.0],["2026-01-22",42.7721,43.4268,42.3004,42.4545,103200.0],["2026-01-23",42.5507,43.0128,42.1079,42.3582,97900.0],["2026-01-26",42.5122,42.9358,41.925,42.4833,175700.0],["2026-01-27",42.7144,43.6674,42.5507,43.5327,135600.0],["2026-01-28",43.7445,44.0236,42.7336,43.3786,128800.0],["2026-01-29",43.4268,43.8118,42.4352,43.6867,96100.0],["2026-01-30",43.6193,44.168,42.9647,42.9647,96400.0],["2026-02-02",42.9647,44.0236,42.8395,43.7637,48200.0],["2026-02-03",43.8022,44.5339,43.446,44.4761,98500.0],["2026-02-04",44.5435,44.8612,42.5315,43.215,135900.0],["2026-02-05",42.7625,43.215,42.3774,43.0706,92300.0],["2026-02-06",43.1669,44.6205,43.1669,44.2451,76900.0],["2026-02-09",44.3317,46.0934,43.6963,45.4484,121800.0],["2026-02-10",45.4965,45.6506,44.6783,44.7457,44900.0],["2026-02-11",45.2463,45.8142,44.8419,45.718,79500.0],["2026-02-12",46.1127,46.3341,44.3413,44.9574,55600.0],["2026-02-13",44.9863,46.2571,44.2739,45.6698,61200.0],["2026-02-17",45.2944,46.0068,44.5531,45.9201,52600.0],["2026-02-18",45.9201,46.3533,45.5928,46.103,45200.0],["2026-02-19",45.6698,46.7673,45.6698,46.7673,62200.0],["2026-02-20",46.594,47.8648,46.4785,46.9406,92800.0],["2026-02-23",46.9406,46.9406,45.4099,45.7565,63100.0],["2026-02-24",45.7757,46.4592,45.6987,46.2089,60500.0],["2026-02-25",46.7577,46.7577,45.4195,45.718,75100.0],["2026-02-26",45.7276,46.6229,44.9574,46.2763,87700.0],["2026-02-27",46.2089,46.7095,45.7276,46.2089,106900.0],["2026-03-02",45.9394,46.2474,45.0633,45.6891,94300.0],["2026-03-03",44.6205,44.6205,43.1572,43.8119,124800.0],["2026-03-04",44.091,44.1873,43.0321,44.1777,105500.0],["2026-03-05",45.718,48.9718,45.718,48.5868,225000.0],["2026-03-06",48.1343,49.4243,47.085,47.6818,121500.0],["2026-03-09",46.8347,47.8359,44.9189,47.807,110800.0],["2026-03-10",47.8455,49.4147,47.7974,48.1151,121700.0],["2026-03-11",48.1151,49.0104,47.7492,48.1054,76900.0],["2026-03-12",48.1054,48.3942,47.2679,47.5856,57300.0],["2026-03-13",48.0188,49.0489,47.2198,47.8455,96900.0],["2026-03-16",48.4905,49.4436,48.2691,48.5579,109700.0],["2026-03-17",48.9718,49.6554,48.6349,49.0777,96800.0],["2026-03-18",49.0007,49.4724,48.221,48.3268,73900.0],["2026-03-19",48.1439,49.8286,47.8648,49.5976,149900.0],["2026-03-20",49.7131,49.7131,46.5555,46.7769,211400.0],["2026-03-23",48.0188,49.588,47.7781,49.0296,91300.0],["2026-03-24",48.8371,49.8094,48.3365,49.8094,84500.0],["2026-03-25",50.1752,51.3401,49.7612,50.2426,116700.0],["2026-03-26",50.3004,51.109,48.7889,49.0489,156100.0],["2026-03-27",48.7601,49.5302,48.5579,48.6542,114900.0],["2026-03-30",48.5649,48.8625,46.8187,47.5231,171600.0],["2026-03-31",48.0787,49.3784,47.5231,48.6244,125800.0],["2026-04-01",49.3487,50.3805,49.3288,50.3209,116100.0],["2026-04-02",49.1304,51.3329,48.6244,50.7476,92600.0],["2026-04-06",50.7476,51.3428,50.4202,50.8865,184300.0],["2026-04-07",50.7476,51.3329,50.3408,51.075,177800.0],["2026-04-08",51.6702,53.3469,51.5016,52.5235,153300.0],["2026-04-09",52.6227,53.3767,51.9282,52.6227,238600.0],["2026-04-10",52.8112,53.5751,52.6425,53.1188,140300.0],["2026-04-13",52.9302,54.2002,52.9302,53.9521,141700.0],["2026-04-14",54.2696,54.8252,54.101,54.2696,132900.0],["2026-04-15",54.2696,54.7459,53.4561,53.972,89200.0],["2026-04-16",53.8827,54.8947,53.8827,54.4879,135600.0],["2026-04-17",55.4106,56.115,55.2717,55.5296,190300.0],["2026-04-20",55.3411,55.8471,54.8252,55.2221,118000.0],["2026-04-21",55.3114,56.0852,55.3114,55.8174,114600.0],["2026-04-22",56.373,56.5515,54.8947,55.1129,116000.0],["2026-04-23",55.48,56.7599,55.1229,55.5991,117200.0],["2026-04-24",55.5991,57.504,55.1328,57.2262,116800.0],["2026-04-27",57.246,57.9405,56.2539,56.4226,123400.0],["2026-04-28",56.0555,56.0952,54.2101,54.5673,103100.0],["2026-04-29",54.5673,55.4106,54.3391,54.974,67100.0],["2026-04-30",55.4205,57.7917,55.3907,57.1468,118500.0],["2026-05-01",57.1468,58.2778,57.1468,57.8512,140000.0],["2026-05-04",57.7917,58.7739,57.7222,57.9504,128100.0],["2026-05-05",58.2183,59.3097,58.1191,58.3671,106400.0],["2026-05-06",59.2204,59.2204,57.8909,58.4267,97500.0],["2026-05-07",58.7045,59.4585,57.9901,58.4862,117200.0],["2026-05-08",59.3394,60.6391,59.0914,60.4506,130100.0],["2026-05-11",60.7483,61.8198,60.3415,60.5002,170000.0],["2026-05-12",59.9645,59.9645,57.3849,58.8235,183900.0],["2026-05-13",59.2303,59.5279,57.6528,58.5259,134800.0],["2026-05-14",58.9525,59.5081,57.8314,58.3671,71100.0],["2026-05-15",58.1886,58.258,56.5615,56.7301,133800.0],["2026-05-18",57.0079,58.1886,56.6011,57.4841,119400.0],["2026-05-19",57.2956,57.6528,56.0654,56.5019,93600.0],["2026-05-20",57.1071,57.6429,56.5416,56.7103,84700.0],["2026-05-21",56.6805,57.9604,55.5792,57.8115,56300.0],["2026-05-22",58.2382,59.8653,57.9008,59.6371,109400.0],["2026-05-26",61.7106,62.3257,56.5515,60.907,318400.0],["2026-05-27",60.907,65.9173,60.5994,63.3675,193100.0],["2026-05-28",63.4469,65.4212,62.5043,64.3695,208700.0],["2026-05-29",64.2902,65.4708,63.6056,65.0343,355400.0],["2026-06-01",64.8358,67.7626,63.7445,65.4212,275200.0],["2026-06-02",65.7387,67.2666,64.1612,65.8478,264200.0],["2026-06-03",65.5899,66.2645,64.0421,64.5382,175400.0],["2026-06-04",64.2009,65.5799,63.3278,64.7466,120700.0],["2026-06-05",64.1017,64.4787,62.1372,62.5539,142900.0],["2026-06-08",63.2583,63.7346,62.5539,63.1591,100500.0],["2026-06-09",63.7445,64.4588,61.5519,63.1492,134000.0],["2026-06-10",63.1492,63.7842,62.5341,62.8615,76300.0],["2026-06-11",63.3972,65.5799,63.0103,65.5799,118100.0],["2026-06-12",65.9669,66.7606,65.0144,65.7982,105400.0],["2026-06-15",67.0185,67.1673,65.5998,65.7288,108900.0],["2026-06-16",66.0462,66.7011,64.6077,64.7664,98400.0],["2026-06-17",64.8755,67.0086,63.675,63.8834,132100.0],["2026-06-18",65.3815,65.4212,63.675,64.9747,285600.0],["2026-06-22",64.9847,65.4311,63.05,63.685,193300.0],["2026-06-23",62.0579,63.4667,61.6709,63.05,186000.0],["2026-06-24",63.05,63.3,61.52,61.85,87500.0],["2026-06-25",62.42,63.03,61.81,62.12,100100.0],["2026-06-26",61.6,61.65,60.0,60.67,121200.0],["2026-06-29",60.72,62.49,60.49,62.22,114000.0],["2026-06-30",62.23,62.63,60.84,61.01,159800.0],["2026-07-01",61.01,62.26,58.79,60.85,173000.0],["2026-07-02",60.85,61.12,56.79,57.14,164600.0],["2026-07-06",57.29,59.7211,57.29,57.94,185939.256967],["2026-07-07",57.66,58.29,54.535,55.08,173325.211178],["2026-07-08",54.79,55.705,54.01,54.71,210112.374395],["2026-07-09",55.77,57.8399,55.52,56.28,215351.854116],["2026-07-10",56.19,57.08,55.61,56,154194.102683],["2026-07-13",55.91,56.75,54.7499,55.78,125444.503573],["2026-07-14",56.09,56.255,54.44,55.2,109442.698995],["2026-07-15",55.5,56.17,54.5951,55.86,96817.23949],["2026-07-16",55.35,56.53,54.81,56.1,107476.538917],["2026-07-17",55.19,56.235,54.502,55.74,71325.725523],["2026-07-20",56.01,57.4,55.09,55.71,177629.952617],["2026-07-21",56.3,57.99,55.735,57.43,427768.289858],["2026-07-22",57.43,57.705,55.96,56.16,129287.753483],["2026-07-23",55.5,56.445,54.8,55.3,110949.66532],["2026-07-24",55.76,55.945,54.32,54.77,128360.738346],["2026-07-27",55.61,56.12,54.535,55.33,180962.196766],["2026-07-28",54.97,55.33,54.07,54.73,207557.247568],["2026-07-29",54.73,55.9999,54.225,54.37,189526.142177],["2026-07-30",54.78,56.36,54.25,55.46,144953.31448],["2026-07-31",55.89,56.88,54.93,55.16,142617.509455],["2026-08-03",55.61,56.05,54.825,55.86,177623.484209],["2026-08-04",56.86,57.165,55.97,56.58,163341.056865],["2026-08-05",56.53,57.3399,55.55,55.7,104078.219719],["2026-08-06",55.65,56.5454,54.28,54.36,95247.28762],["2026-08-07",55.22,55.22,52.64,52.95,205853.776971],["2026-08-10",52.95,53.56,52.27,52.29,44014.503619],["2026-08-11",51.72,53.0239,51.72,52.66,109067.259064],["2026-08-12",55.41,57.38,52.75,54.07,220947.361072],["2026-08-13",54.05,54.835,52.75,53.69,209081.511681],["2026-08-14",53.69,55.13,53.14,53.39,147932.127275]]}