{"t":"KOP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-02-01",10.9257,12.1903,10.8508,11.7862,5037200.0],["2006-02-02",11.7862,12.9462,11.4495,12.0856,751100.0],["2006-02-03",12.4597,12.7217,12.355,12.6842,289000.0],["2006-02-06",12.7217,12.9087,12.1754,12.9087,267500.0],["2006-02-07",12.7441,13.0958,12.5346,12.7217,328600.0],["2006-02-08",12.7217,12.7217,12.572,12.7217,161300.0],["2006-02-09",12.6842,13.2754,12.6842,13.1108,196600.0],["2006-02-10",13.0584,13.2829,12.7591,13.1332,102500.0],["2006-02-13",13.1332,13.455,13.1332,13.1707,141100.0],["2006-02-14",13.2081,13.8816,13.2081,13.6945,123300.0],["2006-02-15",13.6945,13.6945,13.5598,13.6271,54500.0],["2006-02-16",13.47,13.5373,13.1707,13.2455,209900.0],["2006-02-17",13.1707,13.5972,13.1707,13.5448,89300.0],["2006-02-21",13.5822,14.8394,13.5822,14.5925,195100.0],["2006-02-22",14.5925,14.7422,14.2034,14.3979,208400.0],["2006-02-23",14.4428,14.4428,14.0312,14.2183,55700.0],["2006-02-24",14.1884,14.2183,14.1435,14.1809,57800.0],["2006-02-27",14.1809,14.2932,14.0312,14.0312,28900.0],["2006-02-28",14.1061,14.2932,14.1061,14.1435,52900.0],["2006-03-01",14.1061,14.1809,13.8516,14.0687,83500.0],["2006-03-02",13.919,13.9564,13.7993,13.8666,144300.0],["2006-03-03",13.8067,14.2183,13.8067,13.9938,59300.0],["2006-03-06",14.0687,14.151,13.919,13.919,28200.0],["2006-03-07",13.9564,13.9789,12.9087,13.2455,159000.0],["2006-03-08",13.253,13.3203,12.9836,13.0883,192800.0],["2006-03-09",12.1604,13.4251,12.123,12.9087,413900.0],["2006-03-10",12.8713,13.006,12.6094,12.9462,71400.0],["2006-03-13",12.9087,12.9312,12.6543,12.7067,45500.0],["2006-03-14",12.6842,12.8788,12.5346,12.7815,101500.0],["2006-03-15",13.2081,13.6571,12.8788,12.9686,150300.0],["2006-03-16",12.9761,13.021,12.7965,12.7965,266000.0],["2006-03-17",12.7965,13.1707,12.7965,12.9836,101500.0],["2006-03-20",13.1707,13.9863,13.1632,13.7394,49900.0],["2006-03-21",13.8442,13.8816,13.4924,13.5074,55900.0],["2006-03-22",13.47,13.8741,13.1707,13.6571,39200.0],["2006-03-23",14.2932,14.5326,14.2034,14.4728,599400.0],["2006-03-24",14.7796,14.9292,14.5177,14.8544,376900.0],["2006-03-27",15.3408,15.4905,14.9517,15.0116,198400.0],["2006-03-28",15.049,15.1912,14.7945,15.1537,116100.0],["2006-03-29",15.0033,15.3794,14.9582,15.3794,84500.0],["2006-03-30",15.3869,15.447,14.8905,15.1161,101800.0],["2006-03-31",15.1462,16.4698,14.6273,14.7777,735200.0],["2006-04-03",14.6273,14.8078,14.0708,14.2663,367500.0],["2006-04-04",14.2663,14.8078,14.2137,14.3415,165600.0],["2006-04-05",14.4017,15.4922,14.4017,15.447,134800.0],["2006-04-06",15.4997,16.1314,15.3794,15.5674,348800.0],["2006-04-07",15.5674,15.9359,15.5674,15.7479,240200.0],["2006-04-10",15.6727,15.6802,15.1913,15.4621,143800.0],["2006-04-11",15.4546,15.4922,14.8153,15.1086,206600.0],["2006-04-12",15.1086,15.1838,15.0409,15.0936,70300.0],["2006-04-13",15.056,15.2891,14.9281,14.9958,61100.0],["2006-04-17",14.9432,15.2289,14.898,14.9131,79300.0],["2006-04-18",15.0409,15.8682,15.0409,15.793,93200.0],["2006-04-19",15.7855,15.8682,15.0409,15.2289,127600.0],["2006-04-20",15.1763,15.5674,15.1161,15.3042,92700.0],["2006-04-21",15.6802,15.8231,15.0033,15.0184,115000.0],["2006-04-24",14.9281,15.2289,14.3641,14.522,99000.0],["2006-04-25",14.522,14.6273,14.4017,14.4694,109400.0],["2006-04-26",14.4393,14.6123,14.4318,14.5521,221500.0],["2006-04-27",14.5145,14.6273,14.4017,14.5747,49000.0],["2006-04-28",14.5747,15.0409,14.5295,15.0409,65100.0],["2006-05-01",15.793,15.8682,14.9507,14.9958,146200.0],["2006-05-02",15.3418,15.5298,15.0033,15.0785,133500.0],["2006-05-03",15.0033,15.3417,15.0033,15.1913,25600.0],["2006-05-04",15.3041,15.3041,15.0033,15.1763,26300.0],["2006-05-05",15.0409,15.3568,14.8379,15.1913,199400.0],["2006-05-08",15.1838,15.1838,14.9657,15.0785,112100.0],["2006-05-09",15.2289,15.2289,15.0334,15.1537,62600.0],["2006-05-10",15.1613,15.3041,15.1537,15.2665,71300.0],["2006-05-11",16.169,17.4475,15.9058,17.1617,564000.0],["2006-05-12",17.1692,17.7483,16.0938,16.169,716000.0],["2006-05-15",16.0938,16.7631,15.7178,16.6353,178000.0],["2006-05-16",16.6428,16.6729,16.3796,16.3871,100300.0],["2006-05-17",16.545,16.6954,16.2442,16.342,96600.0],["2006-05-18",16.4322,16.7105,16.0336,16.0712,81200.0],["2006-05-19",16.0412,16.4548,15.605,16.0712,71300.0],["2006-05-22",16.1464,16.1464,14.9432,15.1161,149400.0],["2006-05-23",14.8529,15.2966,14.8529,14.8529,86800.0],["2006-05-24",14.8529,14.8604,14.2137,14.2814,182200.0],["2006-05-25",14.2513,14.5145,13.8001,14.1084,287100.0],["2006-05-26",14.2981,14.7914,13.9718,14.7383,233300.0],["2006-05-30",14.7003,14.7003,13.8883,13.9262,136300.0],["2006-05-31",14.3057,14.8673,14.3057,14.8445,78200.0],["2006-06-01",14.799,16.1271,14.799,15.9829,104700.0],["2006-06-02",16.0133,16.1878,15.6187,15.778,72700.0],["2006-06-05",15.7477,15.8919,14.7004,14.8066,89500.0],["2006-06-06",14.7611,14.837,14.2829,14.4271,64700.0],["2006-06-07",14.3437,14.6321,14.1691,14.2374,52800.0],["2006-06-08",14.207,14.2678,12.6968,13.4102,288900.0],["2006-06-09",14.0401,14.799,14.0401,14.4044,137600.0],["2006-06-12",14.4044,14.4044,13.4633,13.5088,185300.0],["2006-06-13",12.9776,13.395,12.8638,12.9776,166500.0],["2006-06-14",12.9852,13.4329,12.8941,13.099,79900.0],["2006-06-15",13.099,13.9946,13.099,13.9642,183200.0],["2006-06-16",13.9642,13.9642,13.5088,13.5164,202600.0],["2006-06-19",13.5164,13.562,12.8638,13.2812,238600.0],["2006-06-20",13.395,13.5847,12.9017,12.9017,240800.0],["2006-06-21",12.8713,13.2888,12.8713,13.2888,325300.0],["2006-06-22",13.2888,13.2888,12.9017,13.1218,206900.0],["2006-06-23",13.0535,13.2812,13.0383,13.228,30300.0],["2006-06-26",13.3343,13.8655,13.2812,13.8428,63700.0],["2006-06-27",13.8883,14.2071,13.8883,14.0021,97500.0],["2006-06-28",13.987,14.5865,13.9035,14.4803,72400.0],["2006-06-29",14.6548,14.9356,14.4803,14.8597,95300.0],["2006-06-30",14.9432,15.1785,14.503,15.1709,258500.0],["2006-07-03",15.1026,15.1026,14.7231,14.7459,78700.0],["2006-07-05",14.6852,14.7231,14.3209,14.3816,55800.0],["2006-07-06",14.4196,15.095,14.4196,14.9812,99900.0],["2006-07-07",14.7459,14.9812,14.7231,14.8445,39800.0],["2006-07-10",14.8901,15.0419,14.6852,14.9736,69200.0],["2006-07-11",14.9356,14.9432,14.4195,14.7004,46000.0],["2006-07-12",14.7383,14.7687,14.1615,14.1691,39200.0],["2006-07-13",14.0856,14.5637,13.6606,14.3816,93300.0],["2006-07-14",14.4196,14.7079,14.2678,14.6093,114100.0],["2006-07-17",14.4954,14.7231,14.3664,14.6472,63500.0],["2006-07-18",14.6852,15.1026,14.5865,14.9887,106800.0],["2006-07-19",15.0267,15.7097,14.9736,15.6338,172900.0],["2006-07-20",15.6262,15.6338,14.5713,14.6093,65300.0],["2006-07-21",14.6093,14.6093,14.2678,14.4271,52800.0],["2006-07-24",14.4423,14.9736,14.4423,14.837,68400.0],["2006-07-25",14.7459,15.52,14.7459,15.2164,104200.0],["2006-07-26",15.1026,15.1026,13.82,14.1691,229400.0],["2006-07-27",14.3285,14.6017,13.6758,13.7669,113000.0],["2006-07-28",13.8124,14.412,13.8124,14.3816,44100.0],["2006-07-31",14.3816,14.7155,14.3816,14.5486,67900.0],["2006-08-01",14.4954,14.503,14.0021,14.116,76700.0],["2006-08-02",14.1919,14.6548,14.1919,14.6472,116800.0],["2006-08-03",14.6396,14.8597,14.541,14.7914,86700.0],["2006-08-04",15.1785,15.5579,13.1294,13.6606,372700.0],["2006-08-07",13.5088,13.8048,13.3646,13.4937,112000.0],["2006-08-08",13.5847,13.8124,13.2508,13.2812,47300.0],["2006-08-09",13.3343,13.4254,13.0914,13.0914,67100.0],["2006-08-10",13.0459,13.0459,12.5298,12.7423,56000.0],["2006-08-11",12.7499,12.8789,12.4464,12.5222,41600.0],["2006-08-14",12.5526,12.6513,12.0593,12.0593,81200.0],["2006-08-15",12.2187,12.2946,11.7633,11.8772,121800.0],["2006-08-16",12.1428,12.378,11.9531,12.3022,70300.0],["2006-08-17",12.2946,12.3705,12.158,12.287,126100.0],["2006-08-18",12.2946,12.3249,12.0821,12.2187,183100.0],["2006-08-21",12.5222,13.3343,12.5222,13.0155,355700.0],["2006-08-22",12.9396,13.0383,12.7879,12.8789,100500.0],["2006-08-23",13.0155,13.0611,12.4084,12.4919,107300.0],["2006-08-24",12.5222,12.5981,12.0441,12.1883,99400.0],["2006-08-25",12.1883,12.3401,12.1428,12.3325,105700.0],["2006-08-28",12.4084,12.4843,12.1504,12.287,198400.0],["2006-08-29",12.4464,12.9017,12.4084,12.8486,140500.0],["2006-08-30",13.0326,13.0326,12.6723,12.8332,43500.0],["2006-08-31",12.9099,13.2626,12.9099,12.9942,137300.0],["2006-09-01",12.9559,12.9559,12.6493,12.8716,81700.0],["2006-09-05",12.8026,12.9712,12.7029,12.7336,95500.0],["2006-09-06",12.7259,12.7259,12.4269,12.4269,49300.0],["2006-09-07",12.5726,12.5956,12.3963,12.5036,75800.0],["2006-09-08",12.5036,12.8486,12.4499,12.8026,110700.0],["2006-09-11",12.8256,12.8256,12.4729,12.4959,90900.0],["2006-09-12",12.4959,12.6799,12.4959,12.6493,101100.0],["2006-09-13",12.6569,12.9866,12.6033,12.9482,48400.0],["2006-09-14",12.9482,13.3086,12.8869,13.2779,69400.0],["2006-09-15",13.4465,13.4695,13.3392,13.4695,134500.0],["2006-09-18",13.4619,13.4695,13.3776,13.4542,54500.0],["2006-09-19",13.4542,13.9142,13.4082,13.8682,126600.0],["2006-09-20",13.8682,14.0905,13.7762,13.8759,98100.0],["2006-09-21",13.9142,13.9142,13.7225,13.8069,76400.0],["2006-09-22",13.7532,13.9219,13.5385,13.8989,78200.0],["2006-09-25",13.9525,14.6885,13.9295,14.6501,160200.0],["2006-09-26",14.5658,14.6501,14.0522,14.4661,106100.0],["2006-09-27",14.4125,14.5811,14.3282,14.5428,54200.0],["2006-09-28",14.5428,14.5658,14.2822,14.5122,47900.0],["2006-09-29",14.5275,14.7575,14.4968,14.5428,74600.0],["2006-10-02",14.3512,14.4891,13.7992,13.8375,64300.0],["2006-10-03",13.8375,14.1058,13.6459,13.7992,27300.0],["2006-10-04",13.7455,14.6041,13.7455,14.2132,51900.0],["2006-10-05",14.2132,14.2132,14.0675,14.1058,35500.0],["2006-10-06",14.1135,14.1135,13.9142,14.1058,28700.0],["2006-10-09",14.0675,14.4125,14.0675,14.3128,29100.0],["2006-10-10",14.3128,14.4892,14.2668,14.4738,33500.0],["2006-10-11",14.4661,14.4661,13.6535,13.7915,57700.0],["2006-10-12",13.8222,14.5505,13.8222,14.5505,60300.0],["2006-10-13",14.5505,14.9491,14.5505,14.9491,132000.0],["2006-10-16",14.6808,15.3784,14.6808,15.2711,78300.0],["2006-10-17",15.2788,15.3861,15.0488,15.3324,58200.0],["2006-10-18",15.4781,15.4781,14.7345,14.7575,58300.0],["2006-10-19",14.7958,15.3324,14.7958,15.2634,47900.0],["2006-10-20",15.3094,15.3171,14.9491,15.0028,48100.0],["2006-10-23",14.9108,15.7157,14.8878,15.6314,84700.0],["2006-10-24",15.6314,15.6774,15.3478,15.5241,26000.0],["2006-10-25",15.3708,15.4858,15.2864,15.4858,56100.0],["2006-10-26",15.5088,15.7157,15.3478,15.6238,48700.0],["2006-10-27",15.5471,15.7157,15.3938,15.5241,91400.0],["2006-10-30",15.5318,16.0224,15.5241,15.9074,52700.0],["2006-10-31",15.8691,16.145,15.7081,15.8001,107100.0],["2006-11-01",15.7157,15.7234,14.9798,15.0104,77500.0],["2006-11-02",14.1825,14.9491,14.1518,14.9108,156700.0],["2006-11-03",14.9415,15.9611,14.9338,15.6468,77800.0],["2006-11-06",17.6323,17.6323,16.0991,16.214,215300.0],["2006-11-07",16.1374,16.2907,15.8461,16.1451,142100.0],["2006-11-08",16.1451,16.8657,16.0991,16.674,162900.0],["2006-11-09",16.2907,16.7354,16.2294,16.2907,177200.0],["2006-11-10",16.3214,16.8657,16.191,16.8197,98000.0],["2006-11-13",16.628,16.8503,16.628,16.789,62600.0],["2006-11-14",16.789,17.1723,16.7124,17.1723,144300.0],["2006-11-15",17.0573,17.2337,16.8733,17.1953,111500.0],["2006-11-16",16.8657,17.2873,16.6587,17.0803,115500.0],["2006-11-17",17.0803,17.6246,16.9423,17.0803,96500.0],["2006-11-20",17.6323,17.7473,17.1493,17.7013,171900.0],["2006-11-21",17.663,18.2609,17.6323,18.0079,112600.0],["2006-11-22",18.0539,18.1306,17.824,17.9466,61500.0],["2006-11-24",17.9006,17.9006,17.6093,17.6323,25400.0],["2006-11-27",17.5556,17.7473,17.5096,17.709,91100.0],["2006-11-28",16.9907,17.2842,16.8363,17.1992,287800.0],["2006-11-29",17.2996,18.1415,17.0679,18.0333,138100.0],["2006-11-30",17.9329,17.9329,17.6008,17.6395,121000.0],["2006-12-01",16.8749,17.3305,16.7359,17.2224,221000.0],["2006-12-04",16.9907,17.7476,16.9907,17.6935,137400.0],["2006-12-05",17.7012,18.0874,17.6472,17.8557,56400.0],["2006-12-06",17.8325,18.0719,17.6549,17.9638,72200.0],["2006-12-07",17.9947,17.9947,17.6858,17.763,39600.0],["2006-12-08",17.6935,17.7785,17.3151,17.3846,56600.0],["2006-12-11",17.4541,17.9947,17.3769,17.987,62800.0],["2006-12-12",17.9175,18.1569,17.3923,17.6472,95400.0],["2006-12-13",17.6472,18.0951,17.6395,17.9947,54000.0],["2006-12-14",18.0719,18.1878,17.8634,17.9175,84000.0],["2006-12-15",17.9175,18.1801,17.8557,17.9406,106800.0],["2006-12-18",18.2264,18.5044,17.6086,17.6549,63700.0],["2006-12-19",17.6317,17.9561,17.4773,17.9252,43300.0],["2006-12-20",17.9561,18.3654,17.848,18.3036,73200.0],["2006-12-21",18.3422,18.7747,18.3036,18.6203,144400.0],["2006-12-22",18.6203,18.6203,17.6935,18.0102,112700.0],["2006-12-26",18.2264,18.8443,18.0565,18.8288,51100.0],["2006-12-27",18.9601,19.4621,18.852,19.4235,101900.0],["2006-12-28",19.3462,19.6938,18.9833,19.6243,84100.0],["2006-12-29",19.6938,20.1572,19.493,20.134,118600.0],["2007-01-03",20.0954,20.5974,19.9332,20.5974,224200.0],["2007-01-04",20.6206,20.6592,20.0413,20.4815,124000.0],["2007-01-05",20.497,20.551,19.5625,20.0722,108200.0],["2007-01-08",20.0722,20.7596,19.856,20.4506,180100.0],["2007-01-09",20.273,20.3271,18.7052,19.2536,230300.0],["2007-01-10",19.0759,19.6706,18.9987,19.6011,96000.0],["2007-01-11",19.6011,19.856,19.2613,19.5007,81300.0],["2007-01-12",18.9215,19.5857,18.9215,19.4698,87900.0],["2007-01-16",19.1918,19.6861,18.9987,19.6783,89300.0],["2007-01-17",19.6861,19.6861,19.0759,19.1146,74800.0],["2007-01-18",19.0373,19.4621,19.0373,19.1686,45200.0],["2007-01-19",19.2227,19.8405,19.0759,19.8328,67000.0],["2007-01-22",19.7556,20.1726,19.6938,20.134,121300.0],["2007-01-23",20.1881,20.8523,20.0799,20.1417,181200.0],["2007-01-24",20.2035,20.8059,20.2035,20.6206,91200.0],["2007-01-25",20.6823,20.6823,20.2035,20.3734,62100.0],["2007-01-26",20.3734,20.7364,20.0799,20.497,95200.0],["2007-01-29",20.4275,20.5819,19.7556,19.8483,110800.0],["2007-01-30",19.8483,19.9795,19.3463,19.6783,102700.0],["2007-01-31",19.5857,19.8096,19.2381,19.6243,197300.0],["2007-02-01",19.5393,19.6166,19.3694,19.5779,70400.0],["2007-02-02",19.0759,19.354,18.9987,19.2536,160600.0],["2007-02-05",19.2536,19.6397,19.0914,19.2613,74600.0],["2007-02-06",19.2072,20.1572,19.1609,20.0799,145600.0],["2007-02-07",20.0645,20.5201,20.0336,20.1494,193900.0],["2007-02-08",20.1494,20.497,19.7865,20.2576,63600.0],["2007-02-09",20.2885,20.6437,19.3617,19.5857,77500.0],["2007-02-12",19.269,20.4661,19.1995,20.4198,100500.0],["2007-02-13",20.4584,20.6128,20.1726,20.4661,90400.0],["2007-02-14",20.3966,20.636,20.3039,20.4429,85500.0],["2007-02-15",19.1146,21.0144,19.0605,20.5202,263600.0],["2007-02-16",19.8251,20.6051,19.8251,20.4661,137900.0],["2007-02-20",20.4661,21.0376,20.4275,20.5433,180700.0],["2007-02-21",20.0413,20.9835,19.7865,20.8445,172200.0],["2007-02-22",20.8522,20.8909,20.3039,20.8831,100500.0],["2007-02-23",20.7673,21.0299,20.4352,20.8522,101200.0],["2007-02-26",20.86,20.8989,19.4688,20.2771,159700.0],["2007-02-27",19.43,19.6476,18.6528,19.0025,281300.0],["2007-02-28",19.0025,19.6709,18.9636,19.0647,222400.0],["2007-03-01",18.9092,19.8652,18.5828,19.4144,183500.0],["2007-03-02",18.8859,19.0414,18.3808,18.6528,195300.0],["2007-03-05",18.6528,18.6528,17.9688,18.3885,167300.0],["2007-03-06",18.5362,18.7693,18.2719,18.5673,118800.0],["2007-03-07",18.6061,18.8393,18.5051,18.6605,339000.0],["2007-03-08",18.7694,19.1269,18.3264,18.5284,87500.0],["2007-03-09",18.6683,18.9248,18.4585,18.6683,60600.0],["2007-03-12",18.4973,19.0336,18.4973,18.8704,367800.0],["2007-03-13",18.8082,18.816,18.474,18.7383,493500.0],["2007-03-14",18.6994,19.8574,18.3963,19.6476,200300.0],["2007-03-15",19.601,19.7486,19.2978,19.4144,98100.0],["2007-03-16",19.4144,19.4222,19.1035,19.4144,98400.0],["2007-03-19",19.4999,19.9662,19.2201,19.9662,103500.0],["2007-03-20",19.9662,20.5258,19.702,20.1916,488500.0],["2007-03-21",20.2849,20.8134,19.9895,20.4015,144300.0],["2007-03-22",20.518,20.518,19.6942,19.8108,162900.0],["2007-03-23",19.8186,19.9507,19.702,19.7875,58800.0],["2007-03-26",19.7953,20.0906,19.4455,19.6243,91100.0],["2007-03-27",19.5232,19.7408,19.3212,19.4611,54400.0],["2007-03-28",19.3833,19.531,19.0491,19.36,104300.0],["2007-03-29",19.5232,19.7331,19.1968,19.6709,33500.0],["2007-03-30",19.7253,20.1139,19.6631,19.9429,54000.0],["2007-04-02",19.9429,20.0906,19.7253,20.0906,70900.0],["2007-04-03",20.2149,20.9377,20.044,20.7667,82700.0],["2007-04-04",20.689,20.8289,20.5802,20.7512,44200.0],["2007-04-05",20.7901,20.9844,20.7123,20.8833,140500.0],["2007-04-09",20.7512,20.9844,20.5336,20.5414,131600.0],["2007-04-10",20.588,20.689,20.5569,20.5958,28600.0],["2007-04-11",20.6502,20.6502,19.9274,20.0595,87400.0],["2007-04-12",20.0828,20.9844,20.0828,20.518,289800.0],["2007-04-13",20.5724,20.8911,20.4015,20.5958,159400.0],["2007-04-16",20.7279,20.9066,20.5647,20.5958,247000.0],["2007-04-17",20.6269,20.7434,20.3548,20.4403,119400.0],["2007-04-18",20.2072,20.5647,19.9274,20.4403,103400.0],["2007-04-19",20.4403,20.4792,19.8186,20.1839,176900.0],["2007-04-20",20.4792,20.6579,20.3548,20.5725,107500.0],["2007-04-23",20.5569,20.9766,20.4637,20.6968,258400.0],["2007-04-24",20.7745,20.8522,20.2849,20.7279,333900.0],["2007-04-25",21.373,22.1502,21.0932,21.9403,1174300.0],["2007-04-26",22.1502,22.461,21.9636,22.2434,542800.0],["2007-04-27",22.3756,23.145,22.3056,22.8419,835500.0],["2007-04-30",22.9274,22.9274,22.2512,22.4921,440400.0],["2007-05-01",22.4999,22.4999,21.8471,22.0802,219800.0],["2007-05-02",21.8937,22.4611,21.645,21.8937,356300.0],["2007-05-03",23.316,23.8989,22.5388,23.2616,728700.0],["2007-05-04",23.2693,23.4714,23.0595,23.316,283300.0],["2007-05-07",23.3315,23.4792,22.9818,23.0828,289700.0],["2007-05-08",22.9274,23.3548,22.9274,23.2926,201900.0],["2007-05-09",23.3004,23.3082,23.1294,23.2382,173400.0],["2007-05-10",23.2382,23.293,22.6833,22.6911,271700.0],["2007-05-11",22.7458,23.0506,22.4957,22.9099,179600.0],["2007-05-14",22.91,22.91,22.4566,22.5504,149600.0],["2007-05-15",22.6364,22.8162,21.972,22.0189,161900.0],["2007-05-16",22.0189,22.2299,21.1278,22.2299,188300.0],["2007-05-17",22.2299,22.7849,22.0423,22.652,151100.0],["2007-05-18",22.652,22.6676,22.2925,22.4019,119500.0],["2007-05-21",22.2925,22.2925,21.7062,21.8938,258900.0],["2007-05-22",21.7609,23.2773,21.6906,23.1288,450700.0],["2007-05-23",23.2539,23.2539,22.5738,22.6364,165700.0],["2007-05-24",22.6676,23.1913,22.6676,23.0194,249500.0],["2007-05-25",22.5113,23.2226,22.5113,23.035,210400.0],["2007-05-29",22.4957,23.3633,22.4957,23.2773,251500.0],["2007-05-30",22.5817,24.6686,22.5817,24.442,554700.0],["2007-05-31",24.4654,25.6066,24.2466,25.1455,391800.0],["2007-06-01",25.1455,25.1455,24.4107,24.7625,251700.0],["2007-06-04",24.7624,25.4894,24.6999,25.4503,287400.0],["2007-06-05",25.4503,26.0756,25.4034,25.8255,465900.0],["2007-06-06",25.7551,25.7551,25.0438,25.1376,295600.0],["2007-06-07",25.1689,25.1689,23.973,24.1371,238500.0],["2007-06-08",24.1528,24.5827,23.7932,24.4107,139900.0],["2007-06-11",24.528,25.5519,24.27,25.1298,273400.0],["2007-06-12",24.8719,24.9813,24.4654,24.5123,79600.0],["2007-06-13",24.5201,25.294,24.3091,25.2471,137500.0],["2007-06-14",25.2471,25.7161,25.1533,25.5597,124600.0],["2007-06-15",25.9505,26.3883,25.6692,26.1147,205800.0],["2007-06-18",26.1538,26.4664,25.6457,25.9974,234000.0],["2007-06-19",26.1772,27.2012,26.1616,26.7322,307700.0],["2007-06-20",26.5837,26.5837,25.6223,26.1147,328900.0],["2007-06-21",26.2085,27.2012,25.9427,27.0527,141900.0],["2007-06-22",27.0527,27.0527,26.3726,26.6697,427000.0],["2007-06-25",26.6697,26.6853,25.4816,25.8724,141700.0],["2007-06-26",26.0053,26.1616,25.802,25.974,238900.0],["2007-06-27",25.8958,26.1538,25.716,25.9974,133400.0],["2007-06-28",25.9896,26.0756,25.7551,25.8958,78600.0],["2007-06-29",26.0912,26.6306,26.0834,26.3257,144400.0],["2007-07-02",26.2632,26.3961,26.0678,26.1069,162000.0],["2007-07-03",26.1772,26.2945,26.1147,26.2632,57700.0],["2007-07-05",26.4586,26.7087,26.2867,26.4977,104800.0],["2007-07-06",26.5446,26.6384,26.3883,26.4977,154700.0],["2007-07-09",25.9896,26.0991,25.5285,25.9349,195800.0],["2007-07-10",25.7942,26.0834,24.7546,25.0048,233800.0],["2007-07-11",25.0282,25.1376,24.6608,24.8641,116300.0],["2007-07-12",25.0907,25.8177,24.8093,25.0282,212500.0],["2007-07-13",24.8484,25.1142,24.6687,25.0126,121500.0],["2007-07-16",24.8562,25.2393,24.3873,24.6687,174800.0],["2007-07-17",24.6217,24.8641,24.4498,24.5436,282300.0],["2007-07-18",24.1137,25.2314,23.8557,25.2236,161000.0],["2007-07-19",25.0595,25.3565,24.5045,24.7937,152200.0],["2007-07-20",24.567,24.6608,23.3242,23.6525,179600.0],["2007-07-23",23.6369,23.801,23.1757,23.3555,204400.0],["2007-07-24",22.9803,23.0507,22.4175,22.8083,187500.0],["2007-07-25",22.7536,22.9412,22.0032,22.1283,526600.0],["2007-07-26",21.6124,21.6984,20.6745,21.2607,270800.0],["2007-07-27",21.0965,21.4874,20.9246,21.1434,226400.0],["2007-07-30",21.0809,21.8,20.6432,21.714,288500.0],["2007-07-31",23.4493,23.7854,23.1132,23.1132,562800.0],["2007-08-01",23.293,23.293,22.3003,22.7849,328200.0],["2007-08-02",22.9725,23.5275,22.8709,23.3477,657500.0],["2007-08-03",23.2539,23.7385,22.8552,23.0819,241500.0],["2007-08-06",23.035,23.6447,22.6677,23.5587,285000.0],["2007-08-07",23.3789,23.676,23.1132,23.4571,201900.0],["2007-08-08",23.4884,23.9964,23.3868,23.7229,507300.0],["2007-08-09",25.0907,25.3878,23.4493,24.2309,596800.0],["2007-08-10",24.5436,24.9813,23.9417,24.8093,638000.0],["2007-08-13",25.208,25.4816,24.4107,24.4263,377400.0],["2007-08-14",24.5827,25.8646,24.5592,24.9266,433600.0],["2007-08-15",25.5206,26.0991,25.0126,25.0751,298100.0],["2007-08-16",25.0122,26.356,24.2893,26.1124,522000.0],["2007-08-17",26.9139,27.1968,24.8787,25.9474,444600.0],["2007-08-20",26.2852,28.2105,26.0102,27.8254,551100.0],["2007-08-21",27.6211,29.0434,27.3461,28.7684,397300.0],["2007-08-22",28.957,29.4128,28.2891,28.5091,327300.0],["2007-08-23",28.8784,30.2536,27.7783,29.1613,355300.0],["2007-08-24",29.2949,30.7329,29.2949,30.5679,400700.0],["2007-08-27",30.7329,31.1965,29.2163,30.01,294500.0],["2007-08-28",29.9314,30.4422,27.8176,27.9826,282700.0],["2007-08-29",28.2969,29.0749,28.0848,28.9177,245900.0],["2007-08-30",29.1534,29.232,28.0769,28.3205,160600.0],["2007-08-31",28.6427,29.4442,28.3755,28.8627,151900.0],["2007-09-04",28.1712,28.1712,27.1182,28.1319,400500.0],["2007-09-05",28.0533,28.5798,27.7469,28.3676,206400.0],["2007-09-06",28.4619,29.1613,28.2891,28.3676,143800.0],["2007-09-07",27.5818,27.6604,26.2067,26.9532,330000.0],["2007-09-10",26.9768,27.4797,26.9768,27.1496,214900.0],["2007-09-11",27.2361,27.5033,26.9768,27.2911,163200.0],["2007-09-12",27.1889,27.2518,26.3638,27.0868,136300.0],["2007-09-13",27.1182,28.1712,26.9846,27.8883,155200.0],["2007-09-14",27.5032,27.5347,27.0475,27.3775,134600.0],["2007-09-17",27.3382,28.2576,27.0396,28.2105,161600.0],["2007-09-18",28.3441,29.6092,28.2891,29.4678,288200.0],["2007-09-19",29.7271,30.2143,29.4128,29.7349,179400.0],["2007-09-20",29.8292,30.2064,29.2635,29.7507,143800.0],["2007-09-21",29.7585,30.4343,28.9884,30.4343,195900.0],["2007-09-24",30.6386,31.1337,30.1357,30.6936,216700.0],["2007-09-25",30.45,31.0394,30.0964,30.9844,181900.0],["2007-09-26",31.1573,31.2044,30.4893,31.1337,162900.0],["2007-09-27",31.338,31.338,30.8194,31.0237,167100.0],["2007-09-28",31.0237,31.0237,30.285,30.34,169100.0],["2007-10-01",30.34,30.7565,29.8842,30.3636,272500.0],["2007-10-02",30.3479,30.5365,29.9707,30.1907,106500.0],["2007-10-03",29.9392,30.0728,29.5463,29.6406,91500.0],["2007-10-04",28.6348,30.7093,28.4462,30.7093,337600.0],["2007-10-05",31.3144,31.3537,30.6308,30.7093,240100.0],["2007-10-08",30.4422,31.0237,30.3479,30.6465,84000.0],["2007-10-09",30.6701,31.8095,30.3557,31.6995,163300.0],["2007-10-10",31.5502,33.6011,30.7565,33.5147,276000.0],["2007-10-11",33.6247,34.3083,31.9116,32.7524,208000.0],["2007-10-12",33.1061,34.3162,33.0275,33.829,186100.0],["2007-10-15",33.829,34.1512,32.831,33.3811,178900.0],["2007-10-16",33.3575,33.4832,32.831,33.0982,201900.0],["2007-10-17",33.4361,33.6325,32.9253,33.4754,132000.0],["2007-10-18",33.4754,34.4498,32.7996,34.3633,197700.0],["2007-10-19",34.2769,34.2769,32.941,33.2868,133300.0],["2007-10-22",32.8468,34.7877,32.2574,34.4184,374600.0],["2007-10-23",34.8113,35.3928,34.6227,35.322,342000.0],["2007-10-24",35.1806,35.322,34.0176,35.0234,159300.0],["2007-10-25",35.0784,35.0784,34.2298,34.7091,76600.0],["2007-10-26",34.8977,35.3456,34.5127,35.1256,75700.0],["2007-10-29",35.1256,35.1256,34.3398,35.0627,72900.0],["2007-10-30",34.4576,35.2985,34.4576,35.0784,118900.0],["2007-10-31",35.157,35.4399,34.6855,35.2042,112800.0],["2007-11-01",34.6541,34.7641,32.8468,32.9725,174600.0],["2007-11-02",33.444,34.2376,32.611,33.8054,127600.0],["2007-11-05",33.2396,33.9547,33.0432,33.6718,82000.0],["2007-11-06",33.4204,35.4006,32.886,35.102,239500.0],["2007-11-07",35.1099,35.1099,33.554,33.7268,164600.0],["2007-11-08",35.2749,36.8622,33.7897,33.8683,433800.0],["2007-11-09",33.4754,34.0333,32.8075,33.6483,246900.0],["2007-11-12",33.9783,33.9783,32.6424,32.9725,294200.0],["2007-11-13",31.7466,32.1788,30.5679,31.7466,669800.0],["2007-11-14",31.5423,32.6896,31.5423,32.2888,429400.0],["2007-11-15",32.3362,32.5571,31.0342,31.4366,124700.0],["2007-11-16",31.5155,31.5155,28.0594,28.7932,474200.0],["2007-11-19",28.6196,29.0221,27.8148,28.5328,326200.0],["2007-11-20",28.4697,30.4976,28.4697,29.748,427200.0],["2007-11-21",29.4245,29.8269,28.3908,28.9432,232300.0],["2007-11-23",29.1167,30.4503,28.9116,29.8269,90000.0],["2007-11-26",29.819,29.8269,28.1935,28.2409,167300.0],["2007-11-27",28.4776,29.5428,28.2803,29.2351,180100.0],["2007-11-28",29.2351,30.6475,29.2351,30.4345,257100.0],["2007-11-29",30.4266,30.7265,29.7164,29.8979,128400.0],["2007-11-30",30.6081,31.1368,30.3082,30.3319,236400.0],["2007-12-03",29.89,31.5629,29.89,31.1604,102800.0],["2007-12-04",31.0105,32.1862,30.6712,31.0184,174200.0],["2007-12-05",31.4208,31.6418,30.5923,31.5234,128600.0],["2007-12-06",31.4761,31.9574,31.3577,31.9574,171600.0],["2007-12-07",32.0363,32.0758,31.3419,31.5865,74200.0],["2007-12-10",31.9416,32.5966,31.839,32.5098,278800.0],["2007-12-11",32.6044,32.9122,32.2651,32.3204,257200.0],["2007-12-12",32.9753,33.4014,32.3677,33.141,180700.0],["2007-12-13",32.6044,33.7486,32.6044,33.1805,167800.0],["2007-12-14",33.1489,34.0879,32.8333,33.1805,121200.0],["2007-12-17",32.9043,33.5434,32.5887,33.1726,122200.0],["2007-12-18",33.5119,33.7723,31.8075,33.4961,117300.0],["2007-12-19",33.3777,33.504,31.7996,32.1389,171800.0],["2007-12-20",32.4782,32.4861,31.4366,32.3519,103300.0],["2007-12-21",32.9201,34.7192,32.3677,34.6797,376300.0],["2007-12-24",35.0427,35.0427,33.212,33.9301,83300.0],["2007-12-26",33.8985,34.7034,33.6934,34.0879,128700.0],["2007-12-27",33.788,34.3009,32.928,33.141,169800.0],["2007-12-28",33.8117,34.6481,33.1726,34.0169,92900.0],["2007-12-31",33.9222,34.3325,33.1095,34.1195,106800.0],["2008-01-02",34.1589,34.443,33.4093,34.3246,199700.0],["2008-01-03",34.6955,34.9717,34.0011,34.3325,179100.0],["2008-01-04",34.0642,34.1668,32.928,33.6776,176500.0],["2008-01-07",33.9143,34.1352,33.1173,33.433,191400.0],["2008-01-08",33.6934,33.8117,31.7917,32.3046,201500.0],["2008-01-09",32.1705,32.5887,31.0184,31.7759,227900.0],["2008-01-10",31.3261,32.0442,31.2078,31.918,186900.0],["2008-01-11",31.7286,32.5413,30.7738,30.9711,133600.0],["2008-01-14",31.1683,31.484,30.6002,31.3025,116600.0],["2008-01-15",30.9079,31.0894,30.0873,30.4345,173100.0],["2008-01-16",30.545,30.758,28.8721,28.951,233200.0],["2008-01-17",29.1641,29.7796,28.1699,28.4381,168000.0],["2008-01-18",28.6038,28.9195,27.1283,28.5407,332800.0],["2008-01-22",27.4045,28.2251,26.284,26.5602,338600.0],["2008-01-23",26.0394,26.134,24.7295,25.2897,356200.0],["2008-01-24",25.4318,25.6843,24.9662,25.4791,343400.0],["2008-01-25",25.7948,25.9526,24.769,25.3134,206300.0],["2008-01-28",25.3055,26.3866,25.0136,26.3234,211200.0],["2008-01-29",26.4734,26.7811,25.8973,25.9605,189300.0],["2008-01-30",25.7632,26.9547,25.5501,25.8421,188900.0],["2008-01-31",25.4081,26.7101,25.2187,26.4023,237800.0],["2008-02-01",26.2761,27.4991,25.921,27.3808,191700.0],["2008-02-04",27.3098,27.6333,26.8837,27.4124,165400.0],["2008-02-05",26.9231,27.4124,26.8206,26.8284,147000.0],["2008-02-06",27.0967,27.6806,26.426,26.5128,146500.0],["2008-02-07",26.5128,27.1283,25.9841,26.86,128100.0],["2008-02-08",26.86,27.3887,26.2682,26.3392,107400.0],["2008-02-11",26.4023,26.5286,25.992,26.1183,204400.0],["2008-02-12",26.1972,27.0888,26.0472,26.497,210300.0],["2008-02-13",26.8783,28.308,26.5765,28.0538,169900.0],["2008-02-14",28.1571,29.2452,27.744,28.9911,290800.0],["2008-02-15",28.7925,28.7925,27.7996,28.4668,158100.0],["2008-02-19",31.4454,31.4454,29.3723,29.4041,271300.0],["2008-02-20",30.0951,33.2722,29.7853,32.7083,710600.0],["2008-02-21",32.883,33.6376,32.3191,32.6924,331700.0],["2008-02-22",32.6765,32.6924,31.6201,31.7948,442900.0],["2008-02-25",31.8981,32.192,30.7146,31.7631,532000.0],["2008-02-26",31.6519,32.7241,31.6519,32.5812,352000.0],["2008-02-27",32.3905,33.1133,32.3747,32.8909,440900.0],["2008-02-28",32.2555,32.8671,32.2555,32.7003,199500.0],["2008-02-29",32.3747,34.1141,32.2476,33.1769,309700.0],["2008-03-03",33.3596,34.4636,32.9624,34.0268,341500.0],["2008-03-04",33.9394,34.4716,33.0577,33.7567,312600.0],["2008-03-05",33.9553,35.0434,33.6932,34.0982,365700.0],["2008-03-06",34.0982,34.1856,32.9942,33.3199,172500.0],["2008-03-07",32.7639,33.9235,32.7639,33.4072,162200.0],["2008-03-10",33.5979,33.86,31.8505,32.0252,176400.0],["2008-03-11",32.9863,33.4231,32.5653,33.3755,196900.0],["2008-03-12",33.5581,34.7019,33.4311,34.5669,241400.0],["2008-03-13",34.2809,35.3294,33.0975,34.7893,271500.0],["2008-03-14",34.7972,34.7972,33.1054,33.9156,136600.0],["2008-03-17",32.9068,34.829,32.74,33.5025,260900.0],["2008-03-18",34.1141,35.79,33.5264,35.6391,451700.0],["2008-03-19",35.9727,36.3461,32.6686,32.6686,276400.0],["2008-03-20",32.7956,35.0434,32.5732,34.9243,458300.0],["2008-03-24",35.3214,36.1792,35.1864,35.5359,275400.0],["2008-03-25",35.7742,35.7742,34.6145,35.4565,232000.0],["2008-03-26",35.1864,35.7345,34.9481,35.3929,164100.0],["2008-03-27",35.6233,35.8774,34.9402,34.9402,160900.0],["2008-03-28",34.551,35.7424,34.551,34.8528,248900.0],["2008-03-31",34.9719,35.6947,34.2492,35.1943,189100.0],["2008-04-01",35.8536,35.8536,33.8282,35.1864,283000.0],["2008-04-02",35.1149,35.3453,34.5272,35.0196,209900.0],["2008-04-03",34.4874,35.5994,34.4874,34.9402,221700.0],["2008-04-04",35.2182,35.8377,34.4716,35.7424,317400.0],["2008-04-07",36.2984,36.9497,35.9966,36.3699,314300.0],["2008-04-08",36.0124,38.1967,35.8377,37.2595,479200.0],["2008-04-09",37.4898,37.4898,35.7901,36.1316,344100.0],["2008-04-10",36.1872,36.8464,35.3691,36.5287,438100.0],["2008-04-11",36.2587,36.8941,35.6789,36.4414,270100.0],["2008-04-14",36.211,37.5216,36.211,37.331,312600.0],["2008-04-15",37.6487,38.1252,36.8067,37.4977,287900.0],["2008-04-16",38.0299,39.5152,37.8075,39.4755,396000.0],["2008-04-17",39.3722,39.8329,38.4985,38.8639,159400.0],["2008-04-18",39.6343,40.3412,39.4358,39.7853,284400.0],["2008-04-21",39.7138,40.2936,39.4755,39.5788,232100.0],["2008-04-22",39.5549,39.7217,37.1006,37.8472,397500.0],["2008-04-23",38.0061,38.2761,37.3627,38.1014,224000.0],["2008-04-24",38.0458,38.6018,36.1713,38.3,450000.0],["2008-04-25",38.427,39.0307,37.3309,38.3953,211200.0],["2008-04-28",39.2372,39.2849,38.3953,38.8162,210700.0],["2008-04-29",38.8162,38.8798,36.8067,37.0053,183500.0],["2008-04-30",37.045,38.578,36.9656,38.4747,248900.0],["2008-05-01",38.5224,38.8004,36.9576,37.6566,284300.0],["2008-05-02",37.8552,38.3397,37.0768,38.0855,212900.0],["2008-05-05",37.9743,38.2364,36.5367,38.0299,242600.0],["2008-05-06",37.744,39.7932,37.744,39.6582,418700.0],["2008-05-07",39.8885,41.2626,39.5311,39.7853,299100.0],["2008-05-08",39.2134,39.3087,36.3778,38.8083,892700.0],["2008-05-09",38.8004,38.9672,37.4342,38.5621,379100.0],["2008-05-12",38.4112,38.6256,37.1642,38.6018,333100.0],["2008-05-13",38.5224,39.0942,37.744,38.2285,251300.0],["2008-05-14",38.2841,39.3087,38.1411,38.6256,215900.0],["2008-05-15",38.6495,38.6495,37.716,37.9075,323000.0],["2008-05-16",38.099,39.256,37.6043,39.0405,320400.0],["2008-05-19",38.9528,39.4395,37.0139,37.3729,267800.0],["2008-05-20",37.2612,37.2612,36.3756,36.8942,214600.0],["2008-05-21",37.0219,37.5006,34.4288,34.6761,413000.0],["2008-05-22",33.9899,35.9367,33.9819,35.6016,250300.0],["2008-05-23",35.2585,36.0086,34.7718,35.8969,251400.0],["2008-05-27",35.6974,35.6974,34.1894,34.2373,287700.0],["2008-05-28",34.3011,34.8835,34.0218,34.3091,329300.0],["2008-05-29",34.1016,34.4048,33.4952,33.8303,311400.0],["2008-05-30",33.9181,34.7,33.8303,34.4527,266800.0],["2008-06-02",34.4447,34.6761,33.9979,34.4048,227400.0],["2008-06-03",34.5405,35.4421,33.9181,34.4128,216200.0],["2008-06-04",35.6575,38.7134,35.6575,38.3942,699700.0],["2008-06-05",38.6815,39.1682,38.1788,39.1363,340800.0],["2008-06-06",38.7293,39.4315,37.8038,38.0033,290700.0],["2008-06-09",38.4102,39.6868,37.6203,38.7533,346300.0],["2008-06-10",38.5378,38.9208,37.5724,38.1947,209100.0],["2008-06-11",38.1948,38.5538,37.3011,38.0112,254100.0],["2008-06-12",38.4102,38.466,36.8064,37.2453,392200.0],["2008-06-13",37.7878,38.5458,37.7878,38.2267,279700.0],["2008-06-16",38.2666,38.2985,35.8968,36.0405,484200.0],["2008-06-17",35.9128,37.0458,35.7931,36.2,152300.0],["2008-06-18",36.0804,36.232,35.2027,35.6814,145800.0],["2008-06-19",35.6734,36.6229,35.6734,36.5192,264800.0],["2008-06-20",36.2958,36.5032,35.0511,35.3064,485300.0],["2008-06-23",35.0351,35.9607,34.8357,35.1867,244200.0],["2008-06-24",34.9474,35.2505,34.309,34.317,183900.0],["2008-06-25",34.317,35.0112,33.6867,34.2133,300300.0],["2008-06-26",33.2,33.2,31.2053,31.9314,637400.0],["2008-06-27",31.8037,33.7266,31.4606,33.1601,1046300.0],["2008-06-30",33.1601,33.7665,33.1601,33.4074,447900.0],["2008-07-01",33.4234,34.4048,32.8729,34.0857,267200.0],["2008-07-02",33.9101,35.7453,32.5378,32.7851,257400.0],["2008-07-03",32.6734,33.8702,31.9393,32.5856,231900.0],["2008-07-07",32.7292,33.559,31.8436,32.1468,215100.0],["2008-07-08",32.3702,32.9207,31.3489,32.7532,250300.0],["2008-07-09",32.8729,34.4208,32.833,33.208,275500.0],["2008-07-10",33.1043,34.5963,33.0883,34.4926,244400.0],["2008-07-11",34.1176,34.5006,33.1442,33.591,280800.0],["2008-07-14",33.5989,33.7106,32.9606,33.2878,198800.0],["2008-07-15",32.8968,33.4075,32.3463,32.6734,241500.0],["2008-07-16",32.7053,33.9739,31.8835,33.8862,139700.0],["2008-07-17",33.966,34.341,33.0324,33.2479,171700.0],["2008-07-18",32.9686,33.5112,32.5537,33.4553,132400.0],["2008-07-21",33.5191,33.8463,33.192,33.7745,155200.0],["2008-07-22",33.3117,34.1016,32.9048,33.2239,197800.0],["2008-07-23",33.3516,33.9181,32.4819,33.6787,219100.0],["2008-07-24",33.7027,33.7505,32.5617,32.8808,170700.0],["2008-07-25",33.208,33.9022,32.466,33.2638,147900.0],["2008-07-28",33.1202,33.1202,32.6016,33.0005,73400.0],["2008-07-29",33.1202,34.8676,33.1202,34.5724,143000.0],["2008-07-30",34.4128,35.3224,34.0059,34.8038,173100.0],["2008-07-31",34.7479,35.5777,34.2692,34.4766,122400.0],["2008-08-01",34.5963,35.1309,33.942,34.8357,260600.0],["2008-08-04",34.8995,35.5937,33.583,34.1096,211800.0],["2008-08-05",34.5963,35.2186,34.5484,35.1309,208300.0],["2008-08-06",36.0086,36.8703,35.1468,35.466,363400.0],["2008-08-07",35.482,38.8251,35.482,36.0165,513800.0],["2008-08-08",36.3197,37.1176,35.841,36.9979,338000.0],["2008-08-11",37.0697,38.9527,36.8782,38.5937,233000.0],["2008-08-12",38.5777,39.0166,37.8597,38.2586,228200.0],["2008-08-13",38.3144,38.9049,37.6681,38.49,229800.0],["2008-08-14",38.4739,38.5781,37.6804,38.4339,161700.0],["2008-08-15",38.5942,39.1232,37.3358,37.5682,174700.0],["2008-08-18",37.6163,37.9209,36.0373,36.2697,182100.0],["2008-08-19",35.7647,36.0052,35.396,35.8369,143500.0],["2008-08-20",35.901,37.44,35.4842,37.1674,293400.0],["2008-08-21",36.8949,36.9911,35.8208,36.6945,138200.0],["2008-08-22",36.7827,37.464,36.43,36.8067,126800.0],["2008-08-25",36.6063,36.6063,34.867,35.4121,131700.0],["2008-08-26",35.5323,36.43,35.3079,36.1575,156400.0],["2008-08-27",36.0293,36.959,35.6445,36.919,138200.0],["2008-08-28",36.6384,37.8087,36.3739,37.6564,151300.0],["2008-08-29",37.5682,37.6564,36.3899,36.7186,102200.0],["2008-09-02",37.1113,37.6403,34.9552,35.4682,225200.0],["2008-09-03",35.4602,35.4602,34.33,35.2357,190600.0],["2008-09-04",34.6025,34.9392,34.3861,34.4582,260100.0],["2008-09-05",34.3059,35.0754,33.7368,34.7708,180700.0],["2008-09-08",35.4602,35.6044,33.793,34.5704,185500.0],["2008-09-09",34.859,34.859,32.6948,32.8872,518300.0],["2008-09-10",33.2158,33.8571,32.3422,32.7189,375500.0],["2008-09-11",32.4143,35.6044,32.2299,35.5163,451700.0],["2008-09-12",35.5724,37.1033,35.372,36.6384,207800.0],["2008-09-15",35.8369,36.4621,34.4662,34.7708,272100.0],["2008-09-16",34.4342,35.6686,33.6807,35.6686,243000.0],["2008-09-17",35.2918,35.2918,32.1738,32.3502,435600.0],["2008-09-18",32.807,33.9212,31.2681,33.1998,441300.0],["2008-09-19",37.6724,39.0591,34.5785,37.2957,547300.0],["2008-09-22",36.9751,37.2957,35.8449,36.1014,275800.0],["2008-09-23",36.0533,36.7747,35.3319,35.6365,189500.0],["2008-09-24",35.7487,35.901,34.9472,35.1155,209400.0],["2008-09-25",35.1155,35.2518,33.9052,34.1056,178800.0],["2008-09-26",33.6567,33.809,32.6227,33.1357,219500.0],["2008-09-29",32.767,32.767,29.0719,29.0719,278500.0],["2008-09-30",29.6089,30.2582,27.1161,29.9856,396600.0],["2008-10-01",29.7452,29.7452,27.8696,28.4066,296300.0],["2008-10-02",28.1501,28.1501,26.3947,26.531,321200.0],["2008-10-03",27.0039,27.7573,24.2546,24.471,259900.0],["2008-10-06",23.942,23.942,18.8362,22.4832,420800.0],["2008-10-07",22.7798,22.8279,18.2831,18.6839,376500.0],["2008-10-08",18.4114,18.8763,17.2091,17.682,495500.0],["2008-10-09",17.9786,18.3793,16.2713,16.4236,356100.0],["2008-10-10",15.6942,16.9606,14.9968,16.0629,561300.0],["2008-10-13",16.624,20.5114,16.2312,20.5114,222400.0],["2008-10-14",21.329,21.4172,18.2511,18.732,242200.0],["2008-10-15",18.716,18.716,16.9686,16.9766,258700.0],["2008-10-16",17.0888,17.6339,15.2293,16.624,647500.0],["2008-10-17",15.8144,17.6339,15.8064,16.4476,331500.0],["2008-10-20",16.5839,17.4014,16.119,17.4014,213300.0],["2008-10-21",17.1049,17.2732,16.2552,16.656,257900.0],["2008-10-22",16.3434,16.3434,14.6762,15.2052,289500.0],["2008-10-23",15.2854,15.5018,14.043,15.0129,416600.0],["2008-10-24",13.9228,14.7804,13.6983,14.059,189600.0],["2008-10-27",13.6262,14.2754,13.3857,13.538,312700.0],["2008-10-28",13.7384,14.027,13.1533,13.6182,310900.0],["2008-10-29",13.6823,16.4636,13.5941,15.8144,329400.0],["2008-10-30",15.6461,17.4656,15.6461,17.3213,278800.0],["2008-10-31",17.5217,19.2049,16.9526,19.0687,319700.0],["2008-11-03",19.3171,19.3171,18.5557,18.9003,185200.0],["2008-11-04",19.6217,20.1587,18.9965,19.9103,210200.0],["2008-11-05",19.3492,19.8301,18.0908,18.211,194800.0],["2008-11-06",18.1068,18.3553,16.0308,16.8724,399700.0],["2008-11-07",16.9686,17.5217,16.2472,16.8564,177000.0],["2008-11-10",17.2492,17.7782,16.2472,16.6961,289700.0],["2008-11-11",16.4797,16.4797,15.4136,15.6942,361600.0],["2008-11-12",15.3575,15.4537,14.9648,14.9888,381800.0],["2008-11-13",15.224,16.2784,13.6992,16.2784,438200.0],["2008-11-14",15.8486,16.6596,14.5752,14.5752,322800.0],["2008-11-17",14.0074,14.4048,13.3504,13.829,296800.0],["2008-11-18",13.8857,13.902,12.8638,13.829,256900.0],["2008-11-19",13.7965,13.975,12.1662,12.3203,323600.0],["2008-11-20",12.1662,12.1662,10.9172,11.1929,372800.0],["2008-11-21",11.3633,11.5904,10.2196,11.4119,412600.0],["2008-11-24",11.5823,14.3399,11.4119,14.0642,521500.0],["2008-11-25",14.2588,14.2588,13.3504,14.1534,544900.0],["2008-11-26",14.2345,16.9192,13.8614,16.8056,370000.0],["2008-11-28",16.6596,17.3815,16.2298,17.3734,98300.0],["2008-12-01",17.0327,17.1787,14.5833,14.8023,470800.0],["2008-12-02",15.1186,16.1487,14.5995,16.1487,488600.0],["2008-12-03",15.6701,16.5136,15.2889,16.3595,401000.0],["2008-12-04",16.1811,16.1892,14.6563,15.0618,443700.0],["2008-12-05",14.8996,15.6782,14.2345,15.6133,344500.0],["2008-12-08",15.9297,17.3491,15.6296,16.7002,440400.0],["2008-12-09",16.4893,18.2007,16.1892,17.1787,529100.0],["2008-12-10",17.4383,18.5008,17.0976,18.0304,314200.0],["2008-12-11",18.3061,18.3061,16.6272,17.0652,302000.0],["2008-12-12",15.9783,17.9249,15.9216,17.8357,219500.0],["2008-12-15",18.0709,18.0709,15.5241,16.1243,521400.0],["2008-12-16",16.4244,17.8519,16.2298,17.8519,315500.0],["2008-12-17",17.8276,18.5332,17.4383,18.0547,341000.0],["2008-12-18",17.6978,18.4684,16.6272,17.2842,310300.0],["2008-12-19",17.0165,18.3548,16.9516,17.6086,382000.0],["2008-12-22",17.7546,17.9979,15.9864,16.8786,338200.0],["2008-12-23",16.8219,16.8219,15.0294,15.4106,494100.0],["2008-12-24",15.3943,15.3943,14.8023,14.9645,152000.0],["2008-12-26",15.0131,15.2646,14.2021,14.7536,218600.0],["2008-12-29",14.7698,14.7698,13.6911,14.2021,274300.0],["2008-12-30",14.3237,15.662,14.3237,15.4025,403500.0],["2008-12-31",15.3943,17.9817,15.3376,17.5356,482200.0],["2009-01-02",17.5599,18.225,16.4731,17.86,388300.0],["2009-01-05",17.3004,17.3004,14.6968,16.9678,576500.0],["2009-01-06",16.7164,18.0466,16.6515,17.5275,446300.0],["2009-01-07",17.6816,17.6816,15.9702,16.3595,407600.0],["2009-01-08",16.0757,16.5299,15.7107,16.2784,320200.0],["2009-01-09",16.2784,16.3595,15.3132,16.0675,332300.0],["2009-01-12",16.0757,16.1,14.8185,15.0375,262500.0],["2009-01-13",15.0537,15.8404,14.7779,15.37,213600.0],["2009-01-14",15.0456,15.0618,13.6667,14.3318,294800.0],["2009-01-15",14.1209,14.786,13.2774,14.6563,470900.0],["2009-01-16",14.9401,15.2159,14.2345,15.005,390100.0],["2009-01-20",14.6887,14.8185,13.3342,13.5856,396700.0],["2009-01-21",13.3585,14.7212,13.3585,14.6076,378900.0],["2009-01-22",13.4883,14.0885,13.0503,13.3829,626200.0],["2009-01-23",13.2206,14.3724,12.8557,13.7073,375800.0],["2009-01-26",13.8046,14.5103,13.6019,13.8614,298900.0],["2009-01-27",14.0804,14.567,13.7397,14.1453,320300.0],["2009-01-28",14.1615,15.0213,14.1615,14.6319,438800.0],["2009-01-29",14.3562,14.5022,13.8127,13.9182,310800.0],["2009-01-30",14.1777,14.3481,12.9854,13.1395,329500.0],["2009-02-02",12.8557,13.4559,12.661,13.3261,321300.0],["2009-02-03",13.5289,13.902,13.2206,13.537,332400.0],["2009-02-04",13.4964,14.048,13.245,13.3748,292500.0],["2009-02-05",13.3099,14.3075,13.2774,14.1047,255400.0],["2009-02-06",14.3886,15.2159,14.1615,15.0212,341300.0],["2009-02-09",14.8671,15.7107,14.6725,15.4025,385400.0],["2009-02-10",15.3213,15.9621,14.421,14.5914,365200.0],["2009-02-11",14.6481,15.0456,14.0236,14.4778,242800.0],["2009-02-12",14.3054,14.3054,13.4595,14.0426,273600.0],["2009-02-13",14.018,14.601,13.8619,13.9687,195300.0],["2009-02-17",14.3711,14.5764,12.7944,13.2378,573600.0],["2009-02-18",13.2378,13.7716,12.9832,13.2214,417000.0],["2009-02-19",13.5088,13.747,12.7533,12.8272,283400.0],["2009-02-20",12.4494,12.8354,11.9157,12.5316,402500.0],["2009-02-23",12.663,12.6958,11.2505,11.3244,373300.0],["2009-02-24",11.5708,12.2031,11.1191,12.0881,451600.0],["2009-02-25",12.0224,12.2031,11.3983,11.5133,352400.0],["2009-02-26",11.6365,11.9814,10.9877,11.1848,325600.0],["2009-02-27",11.0123,11.2998,10.6264,10.9713,414000.0],["2009-03-02",10.4457,10.6182,9.2385,9.3453,578500.0],["2009-03-03",9.5342,9.8544,8.8772,8.9675,608800.0],["2009-03-04",9.1564,9.7066,8.5816,9.4931,392100.0],["2009-03-05",9.9119,9.9119,8.4666,8.5734,338900.0],["2009-03-06",8.5734,8.713,7.9575,8.327,221400.0],["2009-03-09",8.0724,8.3927,7.629,7.7275,299900.0],["2009-03-10",7.8097,8.2038,7.744,8.0478,565100.0],["2009-03-11",8.1463,9.0661,7.9739,8.8854,786900.0],["2009-03-12",8.9675,10.2158,8.6883,10.1419,497300.0],["2009-03-13",10.1747,10.4211,9.8544,10.1747,369900.0],["2009-03-16",10.4703,10.9138,10.2076,10.5032,378500.0],["2009-03-17",10.5196,10.5278,9.9612,10.1747,477700.0],["2009-03-18",10.2404,10.7249,9.8462,10.5853,350100.0],["2009-03-19",10.6757,10.7742,10.2979,10.5443,394500.0],["2009-03-20",10.4293,10.6756,9.8627,10.1501,426200.0],["2009-03-23",10.5607,11.4969,10.2815,11.4886,322000.0],["2009-03-24",11.2259,12.1292,10.9384,11.8171,374600.0],["2009-03-25",11.891,12.5891,11.7022,12.3345,564000.0],["2009-03-26",12.3509,13.2214,12.3509,13.2132,247700.0],["2009-03-27",12.9093,13.3035,12.7369,12.9422,370800.0],["2009-03-30",12.5562,12.6301,11.5297,11.891,326100.0],["2009-03-31",12.1128,12.3098,11.7514,11.9239,268800.0],["2009-04-01",11.6939,12.6958,11.5133,12.6137,214900.0],["2009-04-02",13.0489,14.1658,12.663,13.8209,398400.0],["2009-04-03",13.7387,13.944,13.1557,13.361,320400.0],["2009-04-06",13.1639,13.246,12.3263,12.934,266900.0],["2009-04-07",12.6465,12.9093,12.3838,12.392,232200.0],["2009-04-08",12.4577,12.7122,12.2195,12.6055,229000.0],["2009-04-09",13.2707,13.9523,13.2707,13.8126,276700.0],["2009-04-13",13.6156,13.7962,13.0079,13.4595,291900.0],["2009-04-14",13.1967,13.5499,12.9093,13.3117,263900.0],["2009-04-15",13.2132,13.9851,13.1064,13.788,146800.0],["2009-04-16",13.9769,14.601,13.7141,14.1658,201100.0],["2009-04-17",14.2068,14.8392,14.0754,14.2561,307500.0],["2009-04-20",13.8701,14.0754,12.7287,12.8929,203600.0],["2009-04-21",12.7861,14.0672,12.5891,14.0672,357900.0],["2009-04-22",14.0015,14.9377,13.8619,14.33,263800.0],["2009-04-23",14.3546,14.4778,13.9358,14.2807,252900.0],["2009-04-24",14.4203,15.3319,14.2561,15.0527,215900.0],["2009-04-27",14.6503,14.9377,14.2807,14.5764,266400.0],["2009-04-28",14.4286,14.9623,14.2807,14.5764,198800.0],["2009-04-29",14.7899,15.5536,14.5353,15.3401,212600.0],["2009-04-30",15.57,16.4569,15.5618,15.57,170700.0],["2009-05-01",15.4715,16.1367,15.299,15.5454,176000.0],["2009-05-04",15.6686,16.81,15.57,16.8018,234300.0],["2009-05-05",16.6212,16.8347,15.841,16.3748,278400.0],["2009-05-06",16.4569,16.4569,15.5947,15.9478,193000.0],["2009-05-07",16.3009,19.6186,15.6111,19.5693,570400.0],["2009-05-08",19.75,20.2427,18.2964,20.1195,373400.0],["2009-05-11",19.6596,19.906,18.2471,18.8548,514000.0],["2009-05-12",18.8631,19.3311,18.0254,18.6413,390300.0],["2009-05-13",17.9844,18.5181,17.1878,17.5655,438900.0],["2009-05-14",17.6402,19.1006,17.1258,18.387,509600.0],["2009-05-15",18.2542,18.7936,17.9306,18.2625,190600.0],["2009-05-18",18.5281,19.2333,18.2542,19.167,303000.0],["2009-05-19",18.9678,19.6482,18.9678,19.4242,346400.0],["2009-05-20",19.7976,20.8015,19.6897,20.2539,230900.0],["2009-05-21",19.8473,20.5775,19.1006,19.6897,187200.0],["2009-05-22",19.7975,20.6107,19.7975,20.1958,246400.0],["2009-05-26",20.0382,21.8221,19.9967,21.6147,186500.0],["2009-05-27",21.7225,22.0627,20.8596,20.9177,102400.0],["2009-05-28",21.2496,21.4487,19.8556,20.9509,132200.0],["2009-05-29",20.9841,20.9841,20.0797,20.9841,164500.0],["2009-06-01",21.623,23.3405,21.1583,22.685,246700.0],["2009-06-02",22.5025,23.2327,22.1623,23.158,230800.0],["2009-06-03",22.7016,23.1497,22.1042,22.5523,194400.0],["2009-06-04",22.6601,23.9047,22.2702,23.8135,192300.0],["2009-06-05",24.2615,24.2698,23.5646,23.8799,139200.0],["2009-06-08",23.9379,24.0624,22.8427,23.8052,172100.0],["2009-06-09",23.7056,24.1786,23.2493,23.7139,140000.0],["2009-06-10",23.7305,23.913,22.9588,23.5148,223100.0],["2009-06-11",23.6724,23.7886,23.3322,23.4235,184100.0],["2009-06-12",23.2824,23.4152,22.4195,22.8593,166600.0],["2009-06-15",22.851,22.851,21.4985,21.9383,119800.0],["2009-06-16",22.2536,22.8344,21.6313,21.6396,79400.0],["2009-06-17",21.8138,22.5274,20.9343,22.3282,139200.0],["2009-06-18",22.2204,23.0916,21.847,22.8593,128000.0],["2009-06-19",23.299,23.6309,22.9174,22.9423,200200.0],["2009-06-22",22.7348,22.8842,21.1915,21.233,94400.0],["2009-06-23",21.7889,21.8055,21.0587,21.1915,108400.0],["2009-06-24",21.3326,22.2453,21.3326,21.6977,128800.0],["2009-06-25",21.5815,22.4859,21.4404,22.4444,71100.0],["2009-06-26",22.3282,22.3531,21.6976,22.3531,506500.0],["2009-06-29",22.4361,22.6518,21.847,22.3116,139300.0],["2009-06-30",22.2619,22.4444,21.7225,21.8802,107000.0],["2009-07-01",22.1042,23.1082,22.071,22.3116,232000.0],["2009-07-02",21.6147,22.3946,20.1626,21.6811,177200.0],["2009-07-06",21.4902,21.5483,20.2041,20.4447,210800.0],["2009-07-07",20.4447,20.5028,19.4574,19.7478,134300.0],["2009-07-08",19.8141,19.8307,18.6193,19.1752,185700.0],["2009-07-09",19.4076,19.5735,18.9429,19.0591,138300.0],["2009-07-10",18.9595,19.2997,18.4036,18.7521,93400.0],["2009-07-13",18.8019,19.2997,17.7481,19.1255,192000.0],["2009-07-14",19.1255,19.2748,18.5198,18.9512,275200.0],["2009-07-15",19.084,19.922,19.0674,19.5735,259400.0],["2009-07-16",19.4408,19.8722,19.308,19.6067,112500.0],["2009-07-17",19.6648,19.8058,19.4408,19.6731,154700.0],["2009-07-20",19.9137,20.2456,19.7395,20.1543,122600.0],["2009-07-21",20.4613,20.6522,20.0216,20.1875,163600.0],["2009-07-22",20.1046,20.2456,19.7478,20.0216,104600.0],["2009-07-23",19.9469,21.316,19.8805,20.9675,158100.0],["2009-07-24",20.6771,21.6645,20.4862,21.4902,131000.0],["2009-07-27",21.6064,21.9217,21.3657,21.7557,107400.0],["2009-07-28",21.3658,22.2287,21.3658,21.9632,142100.0],["2009-07-29",21.6064,22.071,21.2745,21.6811,254400.0],["2009-07-30",22.0876,23.1746,21.9798,23.0169,367400.0],["2009-07-31",22.934,23.7388,22.768,23.158,133500.0],["2009-08-03",23.3239,24.1122,23.2576,24.1122,159900.0],["2009-08-04",23.9794,24.2698,23.5812,24.2532,154800.0],["2009-08-05",24.2035,24.3362,23.0584,23.7056,168800.0],["2009-08-06",23.913,23.913,21.4653,22.1789,203100.0],["2009-08-07",22.6933,23.8467,22.5855,23.2327,164200.0],["2009-08-10",22.9754,23.4401,22.6352,23.1746,105100.0],["2009-08-11",22.934,23.1995,22.4278,22.9091,98000.0],["2009-08-12",22.9091,23.4318,22.8759,23.0252,172900.0],["2009-08-13",23.318,23.5605,23.0503,23.435,144100.0],["2009-08-14",23.4518,23.4518,22.0132,22.122,122000.0],["2009-08-17",21.7121,21.8292,21.2939,21.6369,153800.0],["2009-08-18",21.871,22.398,21.7372,22.2474,168400.0],["2009-08-19",22.0216,22.49,21.8041,22.4481,152900.0],["2009-08-20",22.4398,23.0252,22.2558,23.0085,160800.0],["2009-08-21",23.4016,24.171,23.2009,23.8114,271800.0],["2009-08-24",23.8532,24.1041,23.4769,23.6274,109600.0],["2009-08-25",23.6692,23.8031,23.4016,23.6191,150500.0],["2009-08-26",23.41,23.7445,22.9416,23.686,163700.0],["2009-08-27",23.4518,23.5856,22.5736,23.4852,142900.0],["2009-08-28",23.6943,23.7696,22.7743,23.0838,136300.0],["2009-08-31",22.8663,23.0169,22.582,22.8329,114600.0],["2009-09-01",22.699,23.1758,21.662,22.0885,197800.0],["2009-09-02",22.0718,22.5485,21.5783,22.3394,118000.0],["2009-09-03",22.4147,22.5569,21.9379,22.5569,86700.0],["2009-09-04",22.5485,22.5485,21.8292,22.2725,163300.0],["2009-09-08",22.4565,22.766,22.0969,22.4398,127900.0],["2009-09-09",22.4732,23.2678,22.1889,23.0754,125200.0],["2009-09-10",22.95,23.8365,22.699,23.8198,233400.0],["2009-09-11",23.7947,24.0456,23.3347,23.3598,123100.0],["2009-09-14",23.0754,23.502,22.7241,23.3932,156300.0],["2009-09-15",23.4016,24.1878,23.1507,23.9201,295500.0],["2009-09-16",24.146,26.1198,24.054,26.0947,320500.0],["2009-09-17",26.1449,27.9933,26.0529,27.2322,280800.0],["2009-09-18",27.2573,27.5082,26.8558,26.9645,151500.0],["2009-09-21",26.9311,27.0816,26.4209,26.7554,83200.0],["2009-09-22",26.9478,27.0983,26.3874,26.5882,94700.0],["2009-09-23",26.5882,27.0231,26.1783,26.2369,78400.0],["2009-09-24",26.4627,26.8307,25.5009,25.8438,68900.0],["2009-09-25",25.7518,26.1198,25.5511,25.6765,56000.0],["2009-09-28",25.7852,26.1282,25.0158,25.7183,123500.0],["2009-09-29",25.5929,26.1365,25.0827,25.1998,195000.0],["2009-09-30",25.3001,25.9107,24.1711,24.7983,108600.0],["2009-10-01",24.6896,24.6896,23.7445,23.8365,91600.0],["2009-10-02",23.4267,24.3216,23.3263,24.0958,79300.0],["2009-10-05",24.3718,25.1245,24.0205,24.79,101100.0],["2009-10-06",25.0827,26.0194,24.7398,24.7565,147800.0],["2009-10-07",24.7231,25.1162,24.6729,24.9322,108200.0],["2009-10-08",25.2583,27.4914,25.2332,27.4914,240100.0],["2009-10-09",27.1569,27.9013,27.1402,27.5667,269500.0],["2009-10-12",27.6922,28.4365,27.6503,27.8343,227600.0],["2009-10-13",27.7173,27.7674,27.0983,27.4998,108000.0],["2009-10-14",27.8343,28.1773,27.6253,27.6922,193400.0],["2009-10-15",27.5082,27.9933,27.5082,27.7173,110200.0],["2009-10-16",27.5583,27.5583,25.7769,26.17,267900.0],["2009-10-19",25.9776,27.274,25.9274,26.9311,165700.0],["2009-10-20",26.9311,27.0482,26.1031,26.3958,69100.0],["2009-10-21",26.2703,27.0482,25.0241,25.3252,176400.0],["2009-10-22",25.2583,25.9943,24.2631,25.4507,136500.0],["2009-10-23",25.4758,25.6431,24.6394,24.8067,148300.0],["2009-10-26",24.7732,25.5427,23.7529,23.9034,128700.0],["2009-10-27",24.0874,24.3467,23.41,23.5689,90800.0],["2009-10-28",23.4434,23.5521,22.2474,22.331,134200.0],["2009-10-29",22.7074,23.3849,22.4565,23.0169,226700.0],["2009-10-30",22.699,22.7492,21.7874,21.846,123500.0],["2009-11-02",22.1052,22.4063,20.8507,21.3859,197200.0],["2009-11-03",21.3692,21.9129,21.043,21.8878,214100.0],["2009-11-04",21.9798,22.6238,21.3358,21.4947,192600.0],["2009-11-05",22.1972,24.1794,21.8961,24.0707,204500.0],["2009-11-06",23.6776,25.1747,23.159,23.3932,159900.0],["2009-11-09",23.7445,24.1878,23.4267,24.0707,257900.0],["2009-11-10",24.0038,24.4554,23.6525,23.9536,148800.0],["2009-11-11",24.3216,24.5809,24.1125,24.4303,124400.0],["2009-11-12",24.4809,25.2646,24.2702,24.5062,169500.0],["2009-11-13",24.5736,25.0371,24.0174,24.3966,109400.0],["2009-11-16",24.7421,25.7028,24.6831,25.5848,151700.0],["2009-11-17",25.5006,26.1242,24.9949,25.8714,119300.0],["2009-11-18",25.8629,26.0821,25.2562,25.745,104000.0],["2009-11-19",25.4247,25.4247,24.2871,24.9022,157100.0],["2009-11-20",24.523,25.0455,24.1775,24.5399,174000.0],["2009-11-23",24.9022,26.0146,24.7758,25.1129,182000.0],["2009-11-24",25.2056,25.2309,24.4556,24.9781,114500.0],["2009-11-25",24.9697,25.509,24.8348,24.8685,46000.0],["2009-11-27",23.8489,24.1607,23.4022,23.596,49900.0],["2009-11-30",23.596,23.9331,22.7955,23.8067,140100.0],["2009-12-01",24.0848,24.464,23.7393,23.9584,110200.0],["2009-12-02",23.95,24.759,23.7309,24.1522,128600.0],["2009-12-03",24.3966,24.4388,23.4359,23.4612,69600.0],["2009-12-04",24.1607,24.6831,23.4275,24.0174,73800.0],["2009-12-07",24.009,24.6916,24.009,24.6494,152200.0],["2009-12-08",24.4556,24.9022,24.1607,24.2534,200400.0],["2009-12-09",24.2449,24.3545,23.9331,24.2702,126900.0],["2009-12-10",24.3966,24.5989,23.5202,23.832,174900.0],["2009-12-11",23.9331,24.2618,23.6635,24.0005,268700.0],["2009-12-14",24.2702,25.2056,24.1438,25.0624,118100.0],["2009-12-15",25.0455,25.4079,24.1017,24.2365,131400.0],["2009-12-16",24.4388,24.6579,24.1859,24.3545,55800.0],["2009-12-17",24.1859,24.3376,23.8826,23.9921,81400.0],["2009-12-18",24.2786,24.2786,23.3264,23.5371,149100.0],["2009-12-21",23.6382,23.9668,23.6382,23.9416,94100.0],["2009-12-22",24.1522,24.4303,23.7646,24.2955,123200.0],["2009-12-23",24.4135,25.1888,24.4135,24.9022,65300.0],["2009-12-24",25.1045,25.3573,24.6241,25.3489,19000.0],["2009-12-28",25.3405,25.4837,25.1803,25.3995,73000.0],["2009-12-29",25.3995,25.6775,25.2309,25.5596,48400.0],["2009-12-30",25.4837,25.8629,25.1382,25.8629,85000.0],["2009-12-31",25.7955,26.1916,25.0708,25.6523,135200.0],["2010-01-04",26.2253,26.9838,26.0315,26.8911,125200.0],["2010-01-05",26.7646,27.8096,26.4107,27.4135,211900.0],["2010-01-06",27.3883,28.0793,26.318,26.4276,311500.0],["2010-01-07",26.4276,26.5371,25.745,26.2927,172400.0],["2010-01-08",26.3012,26.8911,25.9641,26.8068,146500.0],["2010-01-11",27.1102,27.6579,26.8995,27.5399,169100.0],["2010-01-12",27.304,27.3546,27.0343,27.3208,200300.0],["2010-01-13",27.3714,27.8517,27.0427,27.481,72800.0],["2010-01-14",27.4388,27.6495,27.068,27.2703,104800.0],["2010-01-15",27.4051,27.4051,26.3686,26.4697,171700.0],["2010-01-19",26.6214,27.2113,26.436,26.9585,94700.0],["2010-01-20",26.5961,26.7984,26.1916,26.6382,115400.0],["2010-01-21",26.6382,26.8658,24.6916,25.3236,211600.0],["2010-01-22",25.2815,25.2815,24.0932,24.1859,116000.0],["2010-01-25",24.3798,24.4725,23.8488,24.1859,82000.0],["2010-01-26",24.009,24.5062,23.596,23.6803,64800.0],["2010-01-27",23.596,23.9078,23.2758,23.7393,231100.0],["2010-01-28",23.7477,23.8489,23.1915,23.5708,164600.0],["2010-01-29",23.7477,24.0005,23.3516,23.5286,232400.0],["2010-02-01",23.7309,24.2871,23.4191,24.1859,564400.0],["2010-02-02",24.2786,24.523,24.0005,24.3292,153700.0],["2010-02-03",24.1607,24.3461,23.5455,24.0932,102800.0],["2010-02-04",23.8489,23.8573,23.3264,23.5623,163300.0],["2010-02-05",23.5792,23.7309,22.7196,23.5876,116300.0],["2010-02-08",23.5286,23.5286,22.7533,22.7702,101500.0],["2010-02-09",23.1157,23.4612,22.787,23.0567,86700.0],["2010-02-10",22.8713,23.023,22.4752,22.8207,51800.0],["2010-02-11",22.8632,23.1606,22.7103,23.0926,127600.0],["2010-02-12",22.7188,23.4495,22.4639,23.4325,118700.0],["2010-02-16",23.6958,23.7808,23.4749,23.7298,121500.0],["2010-02-17",22.7698,23.8913,21.7332,23.6109,343600.0],["2010-02-18",23.3985,23.6873,22.7528,23.5344,244500.0],["2010-02-19",23.4749,24.503,23.3645,24.3331,204300.0],["2010-02-22",24.367,24.367,23.7468,23.8743,137200.0],["2010-02-23",23.7553,24.1291,23.5769,23.7043,303700.0],["2010-02-24",23.7468,24.0782,23.5769,23.8488,106700.0],["2010-02-25",23.4325,23.9337,23.1351,23.8488,206000.0],["2010-02-26",23.8743,24.0782,23.4155,23.6194,86000.0],["2010-03-01",23.8488,24.2566,23.8063,24.0527,90900.0],["2010-03-02",24.1716,24.8513,23.8403,24.5964,109900.0],["2010-03-03",24.7239,25.0297,24.3586,24.5625,62300.0],["2010-03-04",24.5625,24.6134,24.2311,24.469,52500.0],["2010-03-05",24.7324,25.3611,24.7324,25.2676,150800.0],["2010-03-08",25.3526,25.48,25.1912,25.2846,60300.0],["2010-03-09",25.2422,25.4716,24.9703,25.1657,70400.0],["2010-03-10",25.1062,25.3866,24.6729,25.0043,76100.0],["2010-03-11",24.7749,24.9618,24.5115,24.9363,50300.0],["2010-03-12",25.0637,25.0892,24.5285,24.9193,53200.0],["2010-03-15",24.9958,25.1232,24.6304,24.9533,91400.0],["2010-03-16",24.9958,25.1062,24.7324,24.9533,96800.0],["2010-03-17",25.0212,25.48,24.8343,24.8428,89300.0],["2010-03-18",24.6899,24.7919,24.3585,24.6559,152500.0],["2010-03-19",23.9252,24.7834,23.6449,23.9252,184200.0],["2010-03-22",23.6873,24.1461,23.5174,23.8488,63800.0],["2010-03-23",23.9337,24.0697,23.5429,24.0442,86000.0],["2010-03-24",23.9252,24.3755,23.305,24.3246,203700.0],["2010-03-25",24.4605,25.0552,24.2056,24.3331,176600.0],["2010-03-26",24.3755,24.9193,24.3331,24.8088,271600.0],["2010-03-29",24.8173,24.8683,24.6049,24.6814,244300.0],["2010-03-30",24.6474,25.0467,24.5794,24.6899,112800.0],["2010-03-31",24.6729,24.9278,24.0442,24.0612,131500.0],["2010-04-01",24.1971,24.5964,24.1971,24.452,84000.0],["2010-04-05",24.4945,24.6134,24.2906,24.469,180800.0],["2010-04-06",24.3755,24.4095,24.0187,24.0952,111400.0],["2010-04-07",23.9932,23.9932,22.8887,22.9567,270800.0],["2010-04-08",22.8887,23.5004,22.6508,23.254,251500.0],["2010-04-09",23.2795,23.373,22.8377,23.0841,93700.0],["2010-04-12",23.0246,23.0246,22.3619,22.8547,262600.0],["2010-04-13",22.8632,23.5004,22.7443,23.2031,313800.0],["2010-04-14",23.424,23.8913,23.2795,23.7808,110400.0],["2010-04-15",23.7043,23.9932,23.6789,23.8998,68600.0],["2010-04-16",23.8828,24.4265,23.2625,24.2906,322900.0],["2010-04-19",24.1122,24.2566,23.3645,23.7128,62800.0],["2010-04-20",23.7893,24.435,23.5939,24.384,207500.0],["2010-04-21",24.3416,24.3586,23.9252,24.1377,106000.0],["2010-04-22",23.8743,24.2141,23.7128,24.1122,108900.0],["2010-04-23",24.0952,25.2082,23.9677,25.1232,150300.0],["2010-04-26",25.1657,25.3866,24.7154,24.7239,71400.0],["2010-04-27",24.5964,24.9278,24.3076,24.6474,159400.0],["2010-04-28",24.7749,25.0297,24.367,24.418,60100.0],["2010-04-29",24.571,24.7664,24.2311,24.7154,88400.0],["2010-04-30",24.6559,24.7409,23.9252,23.9337,75900.0],["2010-05-03",24.0102,24.1461,23.6534,24.0782,88200.0],["2010-05-04",23.8148,24.1292,23.3645,23.8998,167900.0],["2010-05-05",23.5854,23.6789,23.0331,23.2031,107200.0],["2010-05-06",23.5684,27.5446,22.8632,25.8114,511900.0],["2010-05-07",25.616,26.3382,24.8003,25.0892,295200.0],["2010-05-10",26.5676,27.5106,25.8539,27.4002,246600.0],["2010-05-11",27.1028,28.0119,27.0603,27.6296,171500.0],["2010-05-12",27.6126,28.5132,27.4936,28.3942,167100.0],["2010-05-13",28.3344,28.4455,27.5133,27.7613,161300.0],["2010-05-14",27.5817,27.6245,26.5982,27.4877,186100.0],["2010-05-17",27.6245,28.2317,26.4101,27.462,202800.0],["2010-05-18",27.7015,27.9153,26.6581,26.812,134400.0],["2010-05-19",26.6495,26.6923,25.2982,25.4864,116500.0],["2010-05-20",24.7765,24.7851,23.3055,23.4252,218200.0],["2010-05-21",22.895,24.1351,22.647,23.9213,212900.0],["2010-05-24",23.8272,23.9897,23.1173,23.22,92300.0],["2010-05-25",22.6299,23.0233,21.9371,22.9549,173900.0],["2010-05-26",23.2371,23.6989,22.6555,22.8009,133600.0],["2010-05-27",23.3226,23.9555,23.0831,23.8529,76700.0],["2010-05-28",23.6904,23.793,22.8351,23.1687,70500.0],["2010-06-01",22.8608,22.9463,21.7746,21.8174,127000.0],["2010-06-02",22.0226,23.0404,21.7318,23.0147,138400.0],["2010-06-03",23.3141,23.9469,23.0746,23.6818,129200.0],["2010-06-04",23.0062,23.1687,22.5785,22.6983,181700.0],["2010-06-07",22.7667,23.0404,21.8088,21.8858,66200.0],["2010-06-08",22.0397,22.0568,21.2871,21.6378,87600.0],["2010-06-09",21.9115,22.2193,21.2957,21.4924,81000.0],["2010-06-10",21.9799,22.4674,21.8687,22.4332,77800.0],["2010-06-11",22.2792,23.1858,22.0825,23.1601,94500.0],["2010-06-14",23.3568,23.8101,22.9549,23.066,78700.0],["2010-06-15",23.1259,23.4851,22.9549,23.3996,83200.0],["2010-06-16",23.0746,23.5108,22.972,23.0233,84900.0],["2010-06-17",23.0318,23.1687,22.2792,22.7924,63600.0],["2010-06-18",22.9121,22.9121,22.3476,22.4503,137700.0],["2010-06-21",22.8693,23.066,21.8345,22.0141,140600.0],["2010-06-22",21.997,22.2022,21.0562,21.1503,122300.0],["2010-06-23",21.0562,21.2786,20.7312,20.9878,112700.0],["2010-06-24",20.8424,20.945,20.526,20.8082,128900.0],["2010-06-25",20.9108,21.6549,20.6457,20.9536,422100.0],["2010-06-28",20.9963,20.9963,20.3977,20.4832,95300.0],["2010-06-29",20.1325,20.1667,19.3543,19.5595,137200.0],["2010-06-30",19.5852,19.9016,19.1747,19.226,127600.0],["2010-07-01",19.3115,19.7306,18.5332,19.645,130000.0],["2010-07-02",19.8075,19.8075,19.0036,19.0806,152700.0],["2010-07-06",19.4825,19.7733,18.1398,18.2168,242100.0],["2010-07-07",18.2424,18.7214,18.0286,18.4648,299100.0],["2010-07-08",18.6187,19.9358,18.6187,19.8931,222800.0],["2010-07-09",19.9102,20.6628,19.7733,20.6371,147200.0],["2010-07-12",20.6115,20.7227,19.6964,19.8161,196600.0],["2010-07-13",20.1325,21.3042,20.0556,21.2016,246700.0],["2010-07-14",21.1588,21.3641,20.8424,20.9707,185500.0],["2010-07-15",20.9279,21.0049,19.722,20.0812,183400.0],["2010-07-16",19.8418,19.9016,19.1404,19.2687,339600.0],["2010-07-19",19.3372,19.6964,18.7812,19.2687,108200.0],["2010-07-20",18.9437,19.5253,18.5503,19.4997,148600.0],["2010-07-21",19.5681,19.7904,19.2516,19.2858,248400.0],["2010-07-22",19.397,20.295,19.397,20.2608,171500.0],["2010-07-23",20.0898,21.099,20.0898,21.0305,134800.0],["2010-07-26",21.193,21.6549,20.9365,21.5095,143400.0],["2010-07-27",21.7404,22.1082,21.5266,21.7746,110100.0],["2010-07-28",21.6634,21.9114,20.7141,20.9279,124400.0],["2010-07-29",21.0391,22.0739,20.9963,21.7147,163700.0],["2010-07-30",21.3299,21.9628,21.1845,21.2444,104200.0],["2010-08-02",21.7832,22.4759,21.595,21.672,108400.0],["2010-08-03",21.5095,21.8259,21.0049,21.0733,135500.0],["2010-08-04",21.1759,21.9628,20.9365,21.8174,128900.0],["2010-08-05",21.5437,23.0062,20.2865,20.5431,334900.0],["2010-08-06",20.2523,20.6628,19.6194,20.1069,138800.0],["2010-08-09",20.295,21.0477,20.2694,20.8424,104200.0],["2010-08-10",20.5516,20.8338,20.1411,20.6371,168900.0],["2010-08-11",20.0727,20.2779,19.6793,19.7819,184000.0],["2010-08-12",19.5919,19.92,19.3156,19.7992,146200.0],["2010-08-13",19.7905,19.9718,19.4883,19.6437,116300.0],["2010-08-16",19.6006,20.3949,19.5229,20.3,158100.0],["2010-08-17",20.6022,21.267,20.5245,20.9476,137000.0],["2010-08-18",20.9648,20.9735,20.4381,20.8785,132500.0],["2010-08-19",20.7403,20.749,20.0841,20.1532,200100.0],["2010-08-20",19.9459,19.9546,19.2465,19.6437,180800.0],["2010-08-23",19.851,19.9546,18.8062,18.8752,204300.0],["2010-08-24",18.6335,18.6421,18.0722,18.0981,161100.0],["2010-08-25",17.9945,18.15,17.6232,18.0809,156900.0],["2010-08-26",18.1154,18.1845,17.7096,17.7355,135800.0],["2010-08-27",17.9513,18.2536,17.6146,18.124,190600.0],["2010-08-30",18.055,18.1845,17.2865,17.3383,131600.0],["2010-08-31",17.2692,17.7009,17.0706,17.2692,114200.0],["2010-09-01",17.6319,18.5903,17.4937,18.3485,217900.0],["2010-09-02",18.1845,18.668,18.1327,18.5558,129700.0],["2010-09-03",18.8407,19.5833,18.8234,19.5401,168100.0],["2010-09-07",19.4797,19.4797,18.6853,19.4106,244100.0],["2010-09-08",19.6524,19.8769,19.4538,19.5833,113000.0],["2010-09-09",19.9546,19.9978,19.5574,19.9459,119900.0],["2010-09-10",20.0323,20.6972,20.0323,20.4986,126500.0],["2010-09-13",20.7144,21.1289,20.5676,20.8958,145600.0],["2010-09-14",20.8526,21.2843,20.6367,20.9821,113600.0],["2010-09-15",20.8353,21.2757,20.7662,21.1375,64100.0],["2010-09-16",21.0253,21.4138,20.9389,21.3275,140600.0],["2010-09-17",21.6901,21.7851,21.1807,21.3016,169200.0],["2010-09-20",21.4052,22.5795,21.103,22.1909,190100.0],["2010-09-21",22.096,22.5709,21.9837,22.0787,90900.0],["2010-09-22",22.0355,22.4241,21.8197,22.355,120700.0],["2010-09-23",22.096,22.096,21.4484,21.7506,255800.0],["2010-09-24",22.1478,22.9076,22.1478,22.8558,167100.0],["2010-09-27",22.9335,23.0544,22.3291,22.5277,70700.0],["2010-09-28",22.6572,23.0803,22.1219,22.9422,108900.0],["2010-09-29",22.7867,23.2357,22.7867,23.1666,91500.0],["2010-09-30",23.3134,23.4775,22.6658,23.2012,108200.0],["2010-10-01",23.3739,23.8229,22.9422,23.0889,70200.0],["2010-10-04",23.0717,23.1235,22.1823,22.2427,90000.0],["2010-10-05",22.5968,23.3566,22.5363,23.3221,99600.0],["2010-10-06",23.3307,23.512,23.0199,23.2962,69900.0],["2010-10-07",23.5552,23.5552,22.7522,23.1062,55500.0],["2010-10-08",23.1753,23.5293,23.1235,23.3998,164800.0],["2010-10-11",23.443,23.7797,23.3134,23.6157,53700.0],["2010-10-12",23.4602,23.8833,23.1407,23.7365,59100.0],["2010-10-13",23.8574,24.2201,23.5379,23.9524,191700.0],["2010-10-14",23.9869,24.056,23.607,23.961,59300.0],["2010-10-15",24.2201,24.4791,23.7106,23.7452,128500.0],["2010-10-18",23.8315,24.0733,23.7624,23.9783,45300.0],["2010-10-19",23.5897,24.0042,23.3048,23.6847,152400.0],["2010-10-20",23.7711,24.3323,23.7193,24.1165,97000.0],["2010-10-21",24.3323,24.4877,23.4602,24.1337,100300.0],["2010-10-22",24.246,24.246,23.9179,24.1078,50200.0],["2010-10-25",24.2978,25.0317,24.2978,24.3928,90200.0],["2010-10-26",24.1683,24.6691,24.0215,24.2978,35500.0],["2010-10-27",24.0819,24.0819,23.3739,23.9092,67300.0],["2010-10-28",24.0301,24.41,23.6675,23.7883,69700.0],["2010-10-29",23.607,24.2028,23.607,24.0733,88800.0],["2010-11-01",24.1769,24.6086,24.0819,24.4014,124100.0],["2010-11-02",24.7813,25.2562,24.7295,24.9108,201800.0],["2010-11-03",24.8418,25.0922,24.2114,25.0404,200900.0],["2010-11-04",25.3339,25.9988,23.8142,25.9815,128600.0],["2010-11-05",25.8866,26.7673,25.8261,26.6119,119700.0],["2010-11-08",26.4305,26.7327,26.1974,26.4564,72500.0],["2010-11-09",26.3356,26.6637,26.1283,26.3183,113000.0],["2010-11-10",26.414,26.988,26.1269,26.9271,64700.0],["2010-11-11",26.5705,26.8227,26.327,26.414,43300.0],["2010-11-12",26.0487,26.3444,25.3616,25.5703,79200.0],["2010-11-15",25.7095,26.0574,25.4572,25.6051,34800.0],["2010-11-16",25.292,25.292,24.431,24.7615,54300.0],["2010-11-17",24.8049,24.9267,24.4483,24.6919,58900.0],["2010-11-18",25.1267,26.0835,25.092,25.6747,50000.0],["2010-11-19",25.7616,26.3792,25.7095,26.0921,106200.0],["2010-11-22",25.9095,26.4748,25.6225,26.24,94100.0],["2010-11-23",25.8051,25.8486,25.092,25.5616,72000.0],["2010-11-24",25.8747,26.2922,25.7269,26.1791,75700.0],["2010-11-26",25.9008,26.1182,25.5877,25.6573,34300.0],["2010-11-29",25.3964,25.6486,24.7702,25.4051,92200.0],["2010-11-30",24.9963,25.0746,24.5962,24.8745,104800.0],["2010-12-01",25.4746,26.153,25.4746,25.7182,121600.0],["2010-12-02",25.8051,26.0922,25.6921,25.9443,97900.0],["2010-12-03",25.7356,25.9443,25.579,25.753,97600.0],["2010-12-06",25.5877,26.3879,25.5877,26.1356,226200.0],["2010-12-07",26.5444,27.2576,26.3966,27.1271,186700.0],["2010-12-08",27.2663,27.6055,26.7445,26.8401,174300.0],["2010-12-09",27.1619,27.2402,26.8749,27.0837,88400.0],["2010-12-10",27.3359,27.5881,26.9706,27.2489,128400.0],["2010-12-13",27.3968,27.3968,26.8488,26.901,125700.0],["2010-12-14",26.9358,27.0924,26.814,26.988,95600.0],["2010-12-15",27.7099,29.7624,27.7099,29.0667,365000.0],["2010-12-16",29.2493,30.4408,29.2493,30.293,138300.0],["2010-12-17",30.3974,30.9627,30.2147,30.9105,217600.0],["2010-12-20",30.9627,31.2671,30.5278,30.6235,115800.0],["2010-12-21",30.8496,31.1888,30.7018,30.9975,79700.0],["2010-12-22",31.1192,31.1192,30.2408,30.5104,132600.0],["2010-12-23",30.4756,31.2845,30.4756,30.8322,60800.0],["2010-12-27",31.0149,31.1192,30.754,30.9975,58100.0],["2010-12-28",31.0323,31.1975,30.8148,30.8757,53200.0],["2010-12-29",31.0323,31.3019,30.7626,31.1888,39600.0],["2010-12-30",31.2323,31.7194,31.2149,31.3541,64000.0],["2010-12-31",31.2758,31.615,30.9714,31.1192,58200.0],["2011-01-03",31.4063,31.9716,31.4063,31.6498,82100.0],["2011-01-04",31.6237,31.7889,30.2321,31.1801,426500.0],["2011-01-05",30.9279,31.7976,30.9279,31.7628,53800.0],["2011-01-06",31.7194,31.9803,31.6759,31.8063,67300.0],["2011-01-07",31.7455,32.6152,31.6759,32.5456,123500.0],["2011-01-10",32.4326,33.2675,32.0499,33.1544,113400.0],["2011-01-11",33.4762,33.7285,32.7804,33.0935,78800.0],["2011-01-12",33.511,33.9459,33.3892,33.6067,156600.0],["2011-01-13",33.8589,34.1633,33.3979,33.7284,193200.0],["2011-01-14",33.972,34.6765,33.6067,34.4329,176800.0],["2011-01-18",34.1981,34.4329,33.5284,33.8154,107500.0],["2011-01-19",33.8502,33.8502,32.65,32.8935,130300.0],["2011-01-20",32.6413,32.8152,32.1803,32.5282,126300.0],["2011-01-21",32.7196,33.0588,32.4238,32.6152,66200.0],["2011-01-24",32.6935,33.1022,32.5804,33.0066,60900.0],["2011-01-25",32.7717,33.2588,32.7022,33.2501,81300.0],["2011-01-26",33.3545,34.1546,33.2675,33.7024,99100.0],["2011-01-27",33.9111,33.9111,32.937,33.6763,68800.0],["2011-01-28",33.6067,33.6328,32.8674,33.2675,142100.0],["2011-01-31",33.4066,33.5023,32.9283,33.4675,92900.0],["2011-02-01",33.7024,34.6765,33.4588,34.3547,121700.0],["2011-02-02",34.2242,34.3808,33.9111,34.0503,88100.0],["2011-02-03",33.9633,34.2329,33.6154,34.0416,73200.0],["2011-02-04",33.9111,34.2155,33.5458,33.8676,92500.0],["2011-02-07",33.9459,34.7895,33.8328,34.3721,128600.0],["2011-02-08",34.3981,34.6504,34.2677,34.6417,46600.0],["2011-02-09",34.4243,35.0853,34.3547,34.9548,112400.0],["2011-02-10",34.8236,35.1822,34.8061,35.0947,72400.0],["2011-02-11",34.8586,35.5057,34.8586,35.3396,100800.0],["2011-02-14",35.3046,36.7301,35.2346,36.494,125100.0],["2011-02-15",36.4152,36.7126,36.1354,36.1966,95300.0],["2011-02-16",35.5057,37.4997,34.9373,35.3746,218600.0],["2011-02-17",35.2784,35.7069,35.2784,35.462,74400.0],["2011-02-18",35.3133,36.3453,34.8673,36.2841,118200.0],["2011-02-22",35.8818,36.4415,34.7624,35.2084,238800.0],["2011-02-23",35.2521,35.2521,33.6255,33.8616,87100.0],["2011-02-24",33.678,34.3863,33.678,33.8354,130500.0],["2011-02-25",34.0191,35.567,34.0191,35.4708,72400.0],["2011-02-28",35.7681,35.9255,34.9285,35.3396,50300.0],["2011-03-01",35.4095,35.4095,33.4156,33.5555,128300.0],["2011-03-02",33.4506,34.124,33.4506,33.7042,109400.0],["2011-03-03",34.0803,35.0772,34.0803,34.7624,52900.0],["2011-03-04",34.5962,34.981,34.2552,34.535,57400.0],["2011-03-07",34.7187,35.2084,33.8879,34.1327,64700.0],["2011-03-08",34.2114,35.1647,33.7042,34.981,68100.0],["2011-03-09",34.9198,34.9198,34.1765,34.3251,57600.0],["2011-03-10",33.7304,33.8616,32.646,33.1795,158800.0],["2011-03-11",32.7335,33.5118,32.6723,33.1795,58700.0],["2011-03-14",32.2263,33.1883,31.8765,32.6635,91600.0],["2011-03-15",31.4742,32.8209,31.3867,32.4449,76900.0],["2011-03-16",32.3837,32.6373,31.9377,32.1476,150400.0],["2011-03-17",32.681,32.7772,32.0863,32.1126,99900.0],["2011-03-18",32.3574,32.6285,32.235,32.5498,182800.0],["2011-03-21",33.0133,33.1795,32.8647,33.0133,109900.0],["2011-03-22",33.1358,33.7042,32.9609,33.4419,50100.0],["2011-03-23",33.4069,34.0365,33.162,33.6867,85600.0],["2011-03-24",33.8529,34.1677,33.2669,34.0015,143900.0],["2011-03-25",35.7681,37.4909,35.5932,36.7213,500800.0],["2011-03-28",36.7913,36.8875,36.424,36.6426,163900.0],["2011-03-29",36.905,37.0711,36.5552,36.7476,176900.0],["2011-03-30",37.0187,37.4559,36.8612,36.9837,244500.0],["2011-03-31",36.9487,37.3422,36.87,37.3422,2565300.0],["2011-04-01",37.6833,38.6715,37.2898,37.9981,317600.0],["2011-04-04",38.278,39.2924,38.0331,38.4092,277300.0],["2011-04-05",38.3567,39.2137,38.0419,38.8464,118300.0],["2011-04-06",39.1438,39.3449,38.4791,38.8377,95500.0],["2011-04-07",38.9339,39.4498,38.7677,39.205,106100.0],["2011-04-08",39.5023,39.8346,38.3917,38.6103,89000.0],["2011-04-11",38.7502,39.0563,38.5054,38.6628,95200.0],["2011-04-12",38.1555,38.2605,37.8057,37.9894,141400.0],["2011-04-13",38.313,38.4179,37.2898,37.8757,103200.0],["2011-04-14",37.5259,38.0156,37.386,37.9369,93100.0],["2011-04-15",37.8757,38.619,37.4035,38.5753,90000.0],["2011-04-18",37.8232,38.3392,37.5958,38.0331,135100.0],["2011-04-19",38.2343,38.6628,37.6046,38.4004,88800.0],["2011-04-20",39.1525,39.7559,39.065,39.4673,78500.0],["2011-04-21",39.8171,40.1057,39.2749,39.616,66900.0],["2011-04-25",39.5023,39.8434,39.0126,39.581,100400.0],["2011-04-26",39.8259,40.0445,39.3449,39.4236,106500.0],["2011-04-27",39.5635,39.9308,38.7327,39.8434,84300.0],["2011-04-28",39.8434,39.8434,39.3362,39.4498,90100.0],["2011-04-29",39.6335,40.1057,39.4061,39.9921,68000.0],["2011-05-02",40.2981,40.3506,39.17,39.1875,110000.0],["2011-05-03",39.0825,39.1612,38.2517,38.5578,94000.0],["2011-05-04",38.5141,38.7415,37.316,38.0156,134000.0],["2011-05-05",36.9924,38.0943,36.494,36.7738,137500.0],["2011-05-06",37.1323,37.3685,34.7974,35.9955,320500.0],["2011-05-09",35.8381,36.8,35.5757,36.5814,91000.0],["2011-05-10",36.8875,37.386,36.5727,37.1673,116500.0],["2011-05-11",36.9575,37.1673,36.4852,36.7738,97800.0],["2011-05-12",36.5716,36.9936,36.132,36.4485,82600.0],["2011-05-13",36.5628,36.7035,35.6925,35.9123,115900.0],["2011-05-16",35.6309,36.0089,35.0595,35.0771,73600.0],["2011-05-17",34.7518,35.2177,34.1452,34.3738,93900.0],["2011-05-18",34.5672,34.8661,34.2859,34.7518,92000.0],["2011-05-19",35.0683,35.332,34.1188,34.4969,114100.0],["2011-05-20",34.321,35.1123,33.7584,34.7342,87700.0],["2011-05-23",34.0661,34.1188,33.3188,33.3804,60700.0],["2011-05-24",33.3276,33.8199,32.3606,32.6947,156200.0],["2011-05-25",32.554,33.4947,32.4661,33.2837,61300.0],["2011-05-26",33.1606,33.8639,32.8705,33.8463,54500.0],["2011-05-27",34.0749,34.6463,33.9078,34.11,64200.0],["2011-05-31",34.6375,35.2969,33.7848,35.2793,361000.0],["2011-06-01",34.5936,35.4903,34.2331,35.0683,412800.0],["2011-06-02",35.0683,35.121,33.8287,34.154,154300.0],["2011-06-03",33.4331,33.4419,32.3254,32.6067,145100.0],["2011-06-06",32.6507,33.31,32.4573,32.8001,119800.0],["2011-06-07",33.1254,33.3364,32.7562,33.1342,117500.0],["2011-06-08",32.9144,33.0023,32.3518,32.4573,80000.0],["2011-06-09",32.6419,33.4419,32.4397,33.1518,85100.0],["2011-06-10",32.8793,33.0287,32.2815,32.554,102000.0],["2011-06-13",32.7386,32.9232,32.1584,32.343,129800.0],["2011-06-14",32.6683,33.565,32.6155,33.3188,80600.0],["2011-06-15",32.8353,32.9672,31.5078,31.5254,109700.0],["2011-06-16",31.5782,31.9738,30.998,31.9122,151600.0],["2011-06-17",32.1056,32.1056,30.6375,30.6815,151900.0],["2011-06-20",30.6551,31.2881,30.4441,31.2529,109700.0],["2011-06-21",31.5782,31.8947,31.2881,31.6045,187900.0],["2011-06-22",31.4111,32.1584,31.4111,31.7276,79700.0],["2011-06-23",31.1826,32.2287,30.576,32.0881,110400.0],["2011-06-24",32.1408,32.5012,31.4199,31.6485,155500.0],["2011-06-27",31.6925,32.2287,31.4111,31.9914,97600.0],["2011-06-28",32.0529,32.5276,31.8771,31.9122,85400.0],["2011-06-29",32.1144,32.5276,31.7804,32.4661,72700.0],["2011-06-30",32.5012,33.5386,32.4485,33.3452,101400.0],["2011-07-01",33.0111,33.8727,33.0111,33.7672,81800.0],["2011-07-05",33.6969,33.8991,33.4331,33.8375,68400.0],["2011-07-06",33.6529,34.11,33.4595,33.8111,96600.0],["2011-07-07",34.198,34.4881,33.9079,34.0749,66000.0],["2011-07-08",33.5738,33.7408,32.9672,33.4419,68800.0],["2011-07-11",32.9408,32.9584,32.1848,32.3694,77300.0],["2011-07-12",32.2463,32.8529,32.1232,32.3078,57200.0],["2011-07-13",32.4837,33.3716,32.3078,32.6595,73900.0],["2011-07-14",32.7826,33.2573,32.1144,32.2199,108400.0],["2011-07-15",32.3606,32.7298,32.1056,32.5276,64900.0],["2011-07-18",32.3958,32.5276,31.5958,32.0793,68000.0],["2011-07-19",32.387,32.9496,32.3606,32.9496,69400.0],["2011-07-20",33.0551,33.1518,32.5276,32.8001,41700.0],["2011-07-21",32.8881,33.9166,32.7738,33.8551,83900.0],["2011-07-22",33.9167,33.9167,33.1694,33.2397,47900.0],["2011-07-25",32.8002,33.187,32.5276,32.5364,54100.0],["2011-07-26",32.5892,32.932,32.4133,32.5452,63700.0],["2011-07-27",32.4397,33.1782,31.9826,32.5452,161800.0],["2011-07-28",32.5276,32.9672,32.2199,32.3518,89800.0],["2011-07-29",31.9386,32.8353,31.8243,32.5452,91600.0],["2011-08-01",31.2265,32.8089,31.2265,32.5276,150000.0],["2011-08-02",32.387,33.0111,31.121,31.1562,157900.0],["2011-08-03",31.1562,31.4287,30.0133,30.8837,162500.0],["2011-08-04",31.9562,32.4045,29.5562,29.6177,255200.0],["2011-08-05",30.11,30.4881,28.6067,28.9672,329400.0],["2011-08-08",28.2375,29.3804,25.5474,25.5825,278000.0],["2011-08-09",25.732,26.8397,24.5803,26.5935,311000.0],["2011-08-10",25.5913,26.1979,25.3012,25.8375,299700.0],["2011-08-11",26.0766,27.2901,25.9438,26.8384,288700.0],["2011-08-12",27.0687,27.7596,26.7321,27.5736,179700.0],["2011-08-15",27.8659,28.4062,27.8127,28.2556,129700.0],["2011-08-16",27.9722,27.9722,27.0155,27.3698,136800.0],["2011-08-17",27.5558,28.0253,26.9978,27.4407,88600.0],["2011-08-18",26.3867,26.3867,25.0492,25.4035,180300.0],["2011-08-19",24.8011,25.9083,24.7834,25.3326,189200.0],["2011-08-22",26.0501,26.1652,24.9517,25.1466,121500.0],["2011-08-23",25.3857,26.2361,24.9783,26.1209,140100.0],["2011-08-24",26.0412,26.6612,25.7046,26.5107,111000.0],["2011-08-25",26.7764,26.9978,25.8021,26.0235,81500.0],["2011-08-26",25.8286,26.5107,25.1377,26.4841,127500.0],["2011-08-29",26.7941,28.5922,26.6347,28.4682,96100.0],["2011-08-30",28.2113,30.0891,27.9722,29.7171,240200.0],["2011-08-31",29.9208,30.3017,29.0085,29.4336,213600.0],["2011-09-01",29.3716,29.9828,28.5302,28.6719,170900.0],["2011-09-02",27.8659,27.8659,26.1032,26.3335,246100.0],["2011-09-06",25.4478,26.1475,25.368,26.0412,149200.0],["2011-09-07",26.5727,27.7861,26.3867,27.7684,214300.0],["2011-09-08",27.5913,27.7419,26.9801,27.051,114600.0],["2011-09-09",26.6878,26.8472,25.6072,25.8729,84300.0],["2011-09-12",25.616,26.0501,25.368,25.8375,124400.0],["2011-09-13",25.9615,26.6612,25.6249,26.5372,67900.0],["2011-09-14",26.9092,27.2813,26.0235,26.7941,123900.0],["2011-09-15",27.0687,27.485,26.6347,26.989,75900.0],["2011-09-16",27.0155,27.0155,26.1829,26.6081,149400.0],["2011-09-19",25.9526,26.2715,25.6338,26.1298,243500.0],["2011-09-20",26.2626,26.5284,25.5186,25.678,118100.0],["2011-09-21",25.6869,25.9083,24.5,24.5531,232100.0],["2011-09-22",23.5699,23.694,21.5504,22.1705,320800.0],["2011-09-23",22.2236,22.4716,21.1518,21.3733,192400.0],["2011-09-26",21.639,21.949,20.895,21.6301,184900.0],["2011-09-27",22.2147,23.5168,21.7807,22.9056,252200.0],["2011-09-28",23.0296,23.1359,22.2325,22.6753,213100.0],["2011-09-29",23.2068,23.8091,22.5868,23.1891,145200.0],["2011-09-30",23.0208,23.6054,22.507,22.6842,162300.0],["2011-10-03",22.4185,23.4459,21.9933,22.6753,338600.0],["2011-10-04",22.3387,24.748,21.9224,24.6771,277200.0],["2011-10-05",24.6771,25.1377,24.252,24.9163,121100.0],["2011-10-06",24.8632,25.9083,24.7391,25.8729,147000.0],["2011-10-07",25.8995,26.0235,24.3406,24.3494,143000.0],["2011-10-10",24.9783,26.5372,24.9694,26.5284,132000.0],["2011-10-11",26.1652,27.1218,26.1652,26.8738,114000.0],["2011-10-12",26.9092,28.0076,26.9092,27.6444,205900.0],["2011-10-13",27.4407,27.6267,27.1041,27.3964,109400.0],["2011-10-14",27.8393,28.0342,27.5824,27.9367,145300.0],["2011-10-17",27.6267,27.8659,27.1573,27.3521,150600.0],["2011-10-18",26.6701,26.9978,25.4389,26.7764,272200.0],["2011-10-19",26.6524,27.0244,25.7755,26.0323,89500.0],["2011-10-20",26.0235,26.1564,24.5266,25.5983,137700.0],["2011-10-21",25.8641,26.4398,25.616,26.4398,175500.0],["2011-10-24",26.4929,28.2556,26.4929,27.8482,263900.0],["2011-10-25",27.547,27.547,26.2006,26.2538,115000.0],["2011-10-26",26.7941,27.1041,26.0766,26.989,333400.0],["2011-10-27",27.9279,30.6471,27.9279,30.3726,182000.0],["2011-10-28",30.2043,31.3646,30.2043,30.5851,106100.0],["2011-10-31",29.912,30.2928,29.3008,29.3096,77000.0],["2011-11-01",27.8393,28.7162,27.3698,27.5027,107700.0],["2011-11-02",28.0342,28.4327,27.4318,28.0342,174400.0],["2011-11-03",29.2742,32.3212,28.3442,32.0466,192400.0],["2011-11-04",31.7278,32.3566,31.3469,32.0909,172000.0],["2011-11-07",31.5063,32.1618,31.1609,31.8872,110200.0],["2011-11-08",32.2415,32.3389,31.1166,32.0555,138600.0],["2011-11-09",31.1465,31.3604,29.9345,30.0682,82600.0],["2011-11-10",30.692,30.9772,29.9256,30.5672,58700.0],["2011-11-11",31.0752,31.503,30.9059,31.1198,86000.0],["2011-11-14",30.9059,31.0039,29.988,30.2999,73300.0],["2011-11-15",30.0147,30.4425,29.5513,30.2731,136600.0],["2011-11-16",29.881,30.6653,29.5691,29.6048,112800.0],["2011-11-17",29.5335,30.0593,28.3482,28.6779,130900.0],["2011-11-18",28.7403,29.1413,28.4462,28.8294,115500.0],["2011-11-21",28.6958,28.6958,27.8491,28.0541,130300.0],["2011-11-22",27.9561,28.1521,27.1897,27.4392,69800.0],["2011-11-23",27.056,27.056,25.8351,26.0846,85900.0],["2011-11-25",26.0133,26.3876,25.3271,25.3539,39500.0],["2011-11-28",26.5124,27.457,26.0935,26.5124,133800.0],["2011-11-29",26.5926,26.9669,26.2807,26.6104,72900.0],["2011-11-30",27.9472,29.4443,27.9383,29.4354,196000.0],["2011-12-01",29.3374,30.6118,29.1948,29.9969,270400.0],["2011-12-02",30.6563,31.0128,30.0771,30.3533,127500.0],["2011-12-05",30.8702,31.3247,30.4425,30.8791,74900.0],["2011-12-06",30.8346,31.2356,30.2108,30.6831,79400.0],["2011-12-07",30.4425,31.2534,29.8008,31.1019,108300.0],["2011-12-08",30.6564,30.8257,29.7117,29.8097,97000.0],["2011-12-09",30.0058,30.9593,29.9256,30.7009,96200.0],["2011-12-12",29.9612,30.1038,29.0433,29.5691,89300.0],["2011-12-13",29.7028,30.0771,28.7314,28.8918,95400.0],["2011-12-14",28.5799,28.874,27.9294,28.0006,125600.0],["2011-12-15",28.5175,28.8651,28.2502,28.8473,126400.0],["2011-12-16",28.9364,29.685,28.7136,29.2126,197100.0],["2011-12-19",29.382,29.7028,28.2769,28.3571,91900.0],["2011-12-20",29.4354,30.6653,29.275,30.4959,131200.0],["2011-12-21",30.3177,30.6118,29.5602,30.4157,105100.0],["2011-12-22",30.6385,31.4584,30.6385,31.0306,98500.0],["2011-12-23",31.2089,31.2089,30.692,30.8702,72200.0],["2011-12-27",30.79,31.7525,30.6296,31.3247,54700.0],["2011-12-28",31.191,31.191,29.8721,30.0058,96500.0],["2011-12-29",30.0593,30.5405,29.9167,30.3801,110200.0],["2011-12-30",30.487,31.1198,30.1662,30.6207,138500.0],["2012-01-03",31.8594,32.3139,31.3782,31.8773,130900.0],["2012-01-04",31.5564,31.9753,31.2534,31.7168,83600.0],["2012-01-05",31.3782,31.3782,30.3712,31.0128,124500.0],["2012-01-06",30.888,31.0128,28.6512,29.6493,409100.0],["2012-01-09",29.8186,29.8186,29.0522,29.382,185000.0],["2012-01-10",30.0325,31.0841,30.0325,30.3623,270400.0],["2012-01-11",30.3355,31.3069,30.3355,31.093,233600.0],["2012-01-12",31.0752,31.6366,30.6118,31.5564,114400.0],["2012-01-13",31.2623,31.503,30.9683,31.2267,115300.0],["2012-01-17",31.6545,31.9486,31.0217,31.2089,121000.0],["2012-01-18",31.2267,31.6634,30.8168,31.5208,121700.0],["2012-01-19",31.601,31.9664,31.0574,31.8862,158900.0],["2012-01-20",31.8416,32.9377,31.797,32.8397,109600.0],["2012-01-23",32.813,33.2764,32.3228,32.8486,73700.0],["2012-01-24",32.6704,34.5062,32.5991,34.123,152200.0],["2012-01-25",34.025,34.6488,33.5437,34.5151,75900.0],["2012-01-26",34.7557,34.9607,34.123,34.3191,83400.0],["2012-01-27",34.0963,34.729,33.8557,34.3369,109400.0],["2012-01-30",33.9448,34.0428,33.4457,33.7576,128900.0],["2012-01-31",34.0695,34.0874,33.0803,33.8557,179900.0],["2012-02-01",34.2567,36.1905,34.1052,35.4598,253700.0],["2012-02-02",35.6291,36.1638,34.6221,34.729,215300.0],["2012-02-03",35.54,36.1905,35.335,35.3796,220700.0],["2012-02-06",35.2013,35.3885,34.9518,35.2637,101900.0],["2012-02-07",35.2102,35.8251,34.9518,35.3172,150900.0],["2012-02-08",35.4598,35.9588,34.8538,35.7895,114300.0],["2012-02-09",35.9856,36.0479,35.5221,35.6826,63900.0],["2012-02-10",35.1657,35.1657,34.2121,34.4349,80100.0],["2012-02-13",34.8983,35.2281,34.426,34.7379,90000.0],["2012-02-14",34.3814,34.5508,33.6863,34.0071,93500.0],["2012-02-15",33.9893,34.3814,33.3299,33.722,137500.0],["2012-02-16",33.8646,33.8646,32.0911,33.5616,221200.0],["2012-02-17",33.9982,34.7023,33.8467,34.2121,137100.0],["2012-02-21",34.3725,34.8538,33.517,34.0517,187400.0],["2012-02-22",34.0785,34.4438,33.7309,34.123,115200.0],["2012-02-23",34.23,34.5953,33.7487,34.3102,100500.0],["2012-02-24",34.4267,34.4267,33.7721,33.8438,21000.0],["2012-02-27",33.512,33.9425,32.8753,33.7631,108600.0],["2012-02-28",33.8349,34.2563,33.3775,33.8618,135900.0],["2012-02-29",34.1039,34.8303,33.4941,33.7452,171300.0],["2012-03-01",33.8887,34.4626,33.512,33.53,137000.0],["2012-03-02",33.4403,33.6555,32.3014,32.3642,128900.0],["2012-03-05",32.3193,32.5704,31.9068,32.3552,127700.0],["2012-03-06",31.9517,32.3373,31.1266,31.4136,104000.0],["2012-03-07",31.7006,31.871,31.4405,31.6288,79900.0],["2012-03-08",32.0593,32.2476,31.4584,32.1669,51000.0],["2012-03-09",32.2207,32.9829,32.0234,32.6242,102200.0],["2012-03-12",32.678,32.8305,32.2386,32.4897,61800.0],["2012-03-13",32.9112,33.5838,32.6511,33.5479,102100.0],["2012-03-14",33.5838,33.7542,32.965,33.1354,48500.0],["2012-03-15",33.1533,33.234,32.6153,33.0726,49200.0],["2012-03-16",33.1264,33.9245,33.1264,33.5479,130500.0],["2012-03-19",33.4851,34.633,33.2789,34.1218,129300.0],["2012-03-20",33.7542,33.808,33.3775,33.6824,61300.0],["2012-03-21",33.8169,34.0859,33.4492,33.7631,95200.0],["2012-03-22",33.4134,33.4134,32.5525,32.6691,82900.0],["2012-03-23",32.8126,33.53,32.4897,33.4941,78700.0],["2012-03-26",33.9156,34.6509,33.9156,34.4626,100900.0],["2012-03-27",34.615,34.7944,34.1846,34.2025,73700.0],["2012-03-28",34.2653,34.4357,33.5838,34.2564,109800.0],["2012-03-29",33.8259,34.624,33.5479,34.4985,117900.0],["2012-03-30",34.9469,35.3056,34.5343,34.5792,124200.0],["2012-04-02",34.5881,36.1844,34.4985,36.1665,152800.0],["2012-04-03",35.9423,35.9423,34.6509,34.7227,100800.0],["2012-04-04",34.2743,34.4536,33.6466,33.7183,122100.0],["2012-04-05",33.5748,34.1308,33.2789,33.4313,92700.0],["2012-04-09",32.7229,33.3955,32.6691,33.0188,61200.0],["2012-04-10",32.965,33.0547,31.5123,31.6378,116800.0],["2012-04-11",32.0682,32.678,32.0503,32.678,90500.0],["2012-04-12",32.696,34.068,32.5525,33.8259,85300.0],["2012-04-13",33.5928,33.5928,32.3821,32.418,70200.0],["2012-04-16",32.6691,33.2699,31.9965,32.9112,75800.0],["2012-04-17",33.3058,34.0501,33.2878,33.5748,75500.0],["2012-04-18",33.2789,33.521,32.9381,33.0995,63400.0],["2012-04-19",33.2609,33.521,32.5256,33.0099,97700.0],["2012-04-20",33.4941,33.9245,33.2251,33.79,116400.0],["2012-04-23",32.9202,33.0995,32.3283,32.8394,115700.0],["2012-04-24",32.8215,33.6645,32.7498,33.6466,97600.0],["2012-04-25",34.1667,34.6868,33.9335,34.4536,121500.0],["2012-04-26",34.3012,35.1262,34.2025,34.7406,84400.0],["2012-04-27",34.7854,35.6194,34.4805,35.4132,76400.0],["2012-04-30",35.2697,35.2697,34.7406,34.8661,106000.0],["2012-05-01",34.92,36.0947,34.7585,35.4132,122700.0],["2012-05-02",35.0545,35.9602,34.8841,35.9512,115000.0],["2012-05-03",36.023,36.2023,35.4939,35.7181,130700.0],["2012-05-04",35.8974,36.1037,34.3909,35.171,230200.0],["2012-05-07",35.4221,35.4221,34.5523,35.2069,173000.0],["2012-05-08",34.8841,35.7001,34.633,35.6553,129500.0],["2012-05-09",35.0545,35.7809,34.9289,35.1352,104000.0],["2012-05-10",35.5567,35.6732,34.7316,34.8392,96900.0],["2012-05-11",34.3069,34.758,34.0271,34.2437,43200.0],["2012-05-14",33.8376,34.0362,33.3594,33.5579,83200.0],["2012-05-15",33.4948,33.5038,32.2676,32.3668,116000.0],["2012-05-16",32.6285,32.7909,31.9157,32.033,104800.0],["2012-05-17",32.2315,32.3849,31.4916,31.5818,167900.0],["2012-05-18",31.7532,31.9337,30.9231,31.1036,122400.0],["2012-05-21",31.3472,32.2495,31.266,31.7442,196400.0],["2012-05-22",31.9247,32.06,31.0314,31.3562,104800.0],["2012-05-23",30.9412,31.3562,30.2644,31.2028,89000.0],["2012-05-24",31.3382,31.5547,30.6975,31.3923,85000.0],["2012-05-25",31.4735,32.1774,31.0945,31.6901,91300.0],["2012-05-29",32.2586,33.4045,32.2586,33.1248,121300.0],["2012-05-30",32.5744,32.8541,31.8705,31.9247,92200.0],["2012-05-31",31.9157,31.9157,31.1036,31.6811,97600.0],["2012-06-01",30.7156,30.7156,29.6508,29.7049,107000.0],["2012-06-04",29.8313,29.9666,29.0192,29.5786,62100.0],["2012-06-05",29.326,29.9486,29.1635,29.7861,63300.0],["2012-06-06",30.1742,30.9682,30.1742,30.9682,65600.0],["2012-06-07",31.2028,31.6901,30.2554,30.2644,150600.0],["2012-06-08",30.0659,30.7426,29.4794,30.6614,56900.0],["2012-06-11",31.0945,31.1216,29.0733,29.1184,113900.0],["2012-06-12",29.3801,29.7501,28.559,29.7049,96100.0],["2012-06-13",29.5606,29.5606,28.1259,28.4326,112000.0],["2012-06-14",28.3966,29.2628,28.1439,29.0462,117700.0],["2012-06-15",29.0011,30.2554,28.2071,30.2103,125800.0],["2012-06-18",29.9035,29.9486,29.4342,29.5876,63500.0],["2012-06-19",29.7952,30.7877,29.6779,30.49,142700.0],["2012-06-20",30.3817,30.3817,29.6237,29.8583,93800.0],["2012-06-21",29.9125,29.9215,28.7846,28.9741,103200.0],["2012-06-22",29.2808,29.3801,28.7936,29.326,133200.0],["2012-06-25",28.6672,29.0733,28.4326,28.7033,73200.0],["2012-06-26",28.7665,28.9199,28.3244,28.7394,54400.0],["2012-06-27",28.7575,29.3079,28.7575,29.2808,75400.0],["2012-06-28",28.7846,29.1274,28.3695,29.1094,62400.0],["2012-06-29",29.9576,30.9231,29.6237,30.6795,93400.0],["2012-07-02",30.7156,31.0765,30.0117,30.878,73200.0],["2012-07-03",30.8599,31.4916,30.6524,31.4104,57200.0],["2012-07-05",31.2209,31.7172,30.7246,31.266,64700.0],["2012-07-06",30.7517,31.4916,30.7517,31.1397,175300.0],["2012-07-09",31.0765,31.1938,30.5622,30.5983,125700.0],["2012-07-10",30.8509,31.2389,30.0117,30.1471,82700.0],["2012-07-11",30.1471,30.3185,29.353,29.5245,75600.0],["2012-07-12",29.1816,29.6598,28.8297,29.3801,74100.0],["2012-07-13",29.6237,30.2373,29.4613,29.9847,62500.0],["2012-07-16",29.8042,29.9486,29.2357,29.6779,48400.0],["2012-07-17",29.8132,29.9756,29.1726,29.5696,49600.0],["2012-07-18",29.5335,30.5441,29.5245,30.3185,34300.0],["2012-07-19",30.481,30.5531,29.8042,29.8764,28500.0],["2012-07-20",29.5155,29.6688,29.2628,29.4162,54200.0],["2012-07-23",28.6763,28.9921,28.3785,28.7124,50800.0],["2012-07-24",28.8567,28.9109,28.1259,28.2792,41900.0],["2012-07-25",28.5499,28.6402,28.0176,28.1349,51900.0],["2012-07-26",28.586,28.586,27.5845,28.2973,45000.0],["2012-07-27",28.3966,29.8944,28.1619,29.5967,63500.0],["2012-07-30",29.714,29.7591,29.2538,29.3621,26500.0],["2012-07-31",29.0914,29.9305,28.8928,29.723,66800.0],["2012-08-01",29.9937,30.9863,29.9937,30.1742,102100.0],["2012-08-02",29.8313,30.0208,29.0553,29.326,54900.0],["2012-08-03",30.0478,31.0945,29.9576,30.7517,54600.0],["2012-08-06",30.878,31.4735,30.5712,30.5892,98800.0],["2012-08-07",30.9141,31.0584,30.5351,30.7426,77200.0],["2012-08-08",30.4358,31.3382,30.4358,31.1036,35900.0],["2012-08-09",30.878,30.878,26.4385,28.577,422400.0],["2012-08-10",28.4326,28.5139,27.8642,28.2522,171600.0],["2012-08-13",28.198,28.586,27.8281,28.3965,224100.0],["2012-08-14",28.6402,28.6402,27.1694,27.7018,221900.0],["2012-08-15",27.7017,28.4778,27.6476,28.1349,155100.0],["2012-08-16",28.1531,29.3261,27.9348,28.9715,154900.0],["2012-08-17",28.9078,29.5444,28.6714,29.4989,148600.0],["2012-08-20",29.3716,29.7444,29.0624,29.5534,108200.0],["2012-08-21",29.7808,30.1445,28.9624,29.0442,117500.0],["2012-08-22",28.8987,29.6535,28.7805,29.2261,150200.0],["2012-08-23",29.0988,29.5262,29.026,29.0806,111600.0],["2012-08-24",28.8714,29.7626,28.8714,29.6535,69400.0],["2012-08-27",29.7717,30.1627,29.3352,29.899,72800.0],["2012-08-28",29.8353,30.5446,29.8353,29.9808,93200.0],["2012-08-29",29.9808,30.5719,29.9808,30.2173,75900.0],["2012-08-30",29.999,29.999,28.9533,29.0442,134100.0],["2012-08-31",29.4534,29.5534,28.926,29.4716,47600.0],["2012-09-04",29.4807,29.8626,28.8169,29.708,77500.0],["2012-09-05",29.5716,30.099,29.2352,29.9354,71700.0],["2012-09-06",30.2627,31.0175,30.1081,30.7356,86100.0],["2012-09-07",31.0084,31.363,30.8083,31.2994,41500.0],["2012-09-10",31.7995,32.9998,31.7449,32.5997,143000.0],["2012-09-11",32.145,33.0362,32.0632,32.727,89400.0],["2012-09-12",32.8089,32.8361,32.2542,32.527,55400.0],["2012-09-13",32.6725,33.7091,32.0632,33.4909,95700.0],["2012-09-14",33.6455,34.3911,33.0999,33.4545,108400.0],["2012-09-17",33.1544,33.5818,32.8452,33.5,72600.0],["2012-09-18",33.3908,33.7909,33.1453,33.5727,68800.0],["2012-09-19",33.5454,33.5909,33.0635,33.1817,112400.0],["2012-09-20",32.9271,33.4454,32.4997,33.3545,85100.0],["2012-09-21",33.8273,34.0637,33.4545,33.6818,119600.0],["2012-09-24",33.3999,33.409,32.5815,32.6997,86100.0],["2012-09-25",32.9089,33.309,32.1541,32.2087,142400.0],["2012-09-26",32.3178,32.6997,32.1178,32.2451,100600.0],["2012-09-27",32.4724,32.6634,31.8995,32.5179,79200.0],["2012-09-28",32.1723,32.3633,31.4721,31.7631,69900.0],["2012-10-01",31.9814,32.9453,31.7904,32.0086,124300.0],["2012-10-02",32.1814,32.1814,31.7177,32.1269,119500.0],["2012-10-03",32.1723,32.2996,31.5176,31.6449,107200.0],["2012-10-04",31.8813,32.4451,31.5903,32.3542,73300.0],["2012-10-05",32.6179,32.9362,31.8814,32.1087,60400.0],["2012-10-08",31.7904,31.9814,31.5085,31.554,75400.0],["2012-10-09",31.5722,31.7995,31.0629,31.2994,58500.0],["2012-10-10",31.4085,31.454,30.9174,31.1721,35600.0],["2012-10-11",31.5449,31.7995,31.4812,31.5903,61900.0],["2012-10-12",31.5813,31.8359,30.9265,31.1084,71500.0],["2012-10-15",31.2084,31.6722,30.9174,31.6085,55400.0],["2012-10-16",31.7813,32.3724,31.7813,32.2087,68800.0],["2012-10-17",32.3269,32.6907,32.1905,32.6543,43900.0],["2012-10-18",32.5179,32.7452,31.8814,32.1087,66000.0],["2012-10-19",31.8268,32.2996,31.554,31.845,164800.0],["2012-10-22",31.8722,31.9177,31.3994,31.8359,95200.0],["2012-10-23",31.4631,31.554,30.9447,31.2357,98500.0],["2012-10-24",31.4994,31.945,31.2266,31.9268,57700.0],["2012-10-25",32.3997,32.7543,32.236,32.4179,60400.0],["2012-10-26",32.4724,32.8452,32.0541,32.4906,48500.0],["2012-10-31",32.4633,32.8907,32.2178,32.4633,46300.0],["2012-11-01",32.6543,33.2544,32.627,33.209,66400.0],["2012-11-02",33.3454,33.3454,32.2542,32.2542,65300.0],["2012-11-05",32.3269,33.1089,32.2905,33.0453,41600.0],["2012-11-06",33.0544,34.0819,32.9907,33.7364,59500.0],["2012-11-07",33.1453,33.1453,31.3721,32.0632,168600.0],["2012-11-08",31.5085,34.4457,30.3082,30.5719,252200.0],["2012-11-09",30.4446,31.0448,29.9172,30.4992,129000.0],["2012-11-12",30.4901,30.9447,30.2809,30.5719,84000.0],["2012-11-13",30.3446,30.8174,30.3446,30.4901,71400.0],["2012-11-14",30.5446,30.5446,29.6262,29.8081,101300.0],["2012-11-15",29.8905,29.8905,28.8096,29.0935,133000.0],["2012-11-16",28.947,29.2676,28.3882,29.1027,102600.0],["2012-11-19",29.5149,30.4218,29.3134,30.4035,76200.0],["2012-11-20",30.202,30.55,29.9363,30.4768,56900.0],["2012-11-21",30.4951,30.5867,30.1287,30.5867,37700.0],["2012-11-23",30.8157,31.0997,30.5592,30.8523,40400.0],["2012-11-26",30.6875,30.9531,30.3852,30.6508,96400.0],["2012-11-27",30.4035,31.3745,30.4035,30.9348,109600.0],["2012-11-28",30.7149,31.063,30.2294,30.9531,88300.0],["2012-11-29",31.3012,32.144,31.118,32.0798,67800.0],["2012-11-30",32.2264,32.5745,31.5394,32.4188,172100.0],["2012-12-03",32.7669,32.7669,31.5943,31.7867,66600.0],["2012-12-04",31.8233,32.0524,31.3104,31.9607,143700.0],["2012-12-05",32.1348,32.4096,31.686,31.9516,55400.0],["2012-12-06",31.7226,32.5287,31.6127,32.4554,94400.0],["2012-12-07",32.7852,33.2799,32.6203,33.1791,91700.0],["2012-12-10",33.1333,33.5363,32.7943,33.1516,127200.0],["2012-12-11",33.4081,33.6738,33.2066,33.6188,98500.0],["2012-12-12",33.8753,34.2142,33.6188,33.8112,93000.0],["2012-12-13",33.628,34.0035,33.4081,33.6005,71200.0],["2012-12-14",33.3989,33.9944,33.2341,33.6921,64800.0],["2012-12-17",33.7928,34.4158,33.7928,34.3974,80300.0],["2012-12-18",34.4524,35.1852,34.2875,35.1211,98200.0],["2012-12-19",35.1119,35.57,34.8371,35.1119,72300.0],["2012-12-20",35.0845,35.2494,34.718,34.8097,83500.0],["2012-12-21",34.2509,34.8097,34.2509,34.773,195900.0],["2012-12-24",34.6997,34.8096,34.3058,34.6722,24700.0],["2012-12-26",34.8005,34.8005,34.4524,34.6539,38300.0],["2012-12-27",34.5623,34.8097,34.2234,34.6997,57900.0],["2012-12-28",34.3608,34.8097,34.2784,34.37,36700.0],["2012-12-31",34.1868,35.0845,33.9669,34.9471,102600.0],["2013-01-02",36.0463,36.1287,35.5883,35.9913,105600.0],["2013-01-03",36.0646,36.2845,35.4509,35.7165,48600.0],["2013-01-04",35.973,36.4127,35.7074,36.2387,50200.0],["2013-01-07",35.9181,36.541,35.9181,36.312,53200.0],["2013-01-08",36.1471,36.6417,35.6799,36.0555,35100.0],["2013-01-09",36.312,36.6417,36.1837,36.3852,54100.0],["2013-01-10",36.6417,36.6417,35.9089,36.3211,37400.0],["2013-01-11",36.4036,36.5593,36.1288,36.5135,34800.0],["2013-01-14",36.3211,36.4311,35.8814,36.1654,50700.0],["2013-01-15",35.8173,36.5043,35.8173,36.3028,27800.0],["2013-01-16",36.1196,36.3578,35.9364,36.2478,34800.0],["2013-01-17",36.5135,36.6692,36.3394,36.5685,44200.0],["2013-01-18",36.5135,37.3471,36.1379,37.2647,58600.0],["2013-01-22",37.0173,38.4189,36.9257,38.3181,125900.0],["2013-01-23",38.3822,38.4738,37.3837,37.4112,54500.0],["2013-01-24",37.3929,38.254,37.3929,37.7868,101800.0],["2013-01-25",37.8601,37.9059,37.3563,37.8051,48500.0],["2013-01-28",37.915,37.9425,37.5211,37.686,51200.0],["2013-01-29",37.6311,37.9792,37.5853,37.8967,72700.0],["2013-01-30",37.6769,37.8234,36.7242,36.9623,111000.0],["2013-01-31",36.8616,37.7501,36.7791,37.1547,92600.0],["2013-02-01",37.3379,38.4921,37.1547,38.0341,125800.0],["2013-02-04",37.6219,37.8509,37.054,37.5578,86800.0],["2013-02-05",37.7593,38.3273,37.6677,37.8326,28900.0],["2013-02-06",37.5028,38.0066,37.4204,37.8692,73300.0],["2013-02-07",37.9334,38.0983,37.3837,38.0799,51400.0],["2013-02-08",38.0525,38.767,37.8692,38.5563,61100.0],["2013-02-11",38.4189,38.7578,37.9242,38.6296,45300.0],["2013-02-12",38.7212,38.9776,38.2265,38.8677,64500.0],["2013-02-13",38.7853,39.2067,38.4738,39.2067,66200.0],["2013-02-14",39.1974,40.2755,37.6955,38.1839,31200.0],["2013-02-15",38.7552,38.8105,37.7416,38.1655,91600.0],["2013-02-19",37.8614,39.4462,37.8614,39.4002,150000.0],["2013-02-20",39.2343,39.2343,37.76,37.8614,84400.0],["2013-02-21",37.7877,38.276,37.2901,37.6955,63400.0],["2013-02-22",37.8061,38.4419,37.5112,38.2576,54300.0],["2013-02-25",38.5893,38.5893,36.5345,36.5898,63200.0],["2013-02-26",36.7741,36.9676,36.47,36.8847,45900.0],["2013-02-27",36.7833,38.0088,36.7833,37.6587,56300.0],["2013-02-28",37.6126,38.4695,37.6126,38.2207,70100.0],["2013-03-01",37.6126,37.9812,36.8939,37.6679,68600.0],["2013-03-04",37.3362,37.4744,36.9031,37.2532,96600.0],["2013-03-05",37.4744,38.147,37.4744,37.9167,92500.0],["2013-03-06",38.018,38.4603,37.9535,38.3866,95400.0],["2013-03-07",38.3774,39.2159,38.1747,39.1145,88700.0],["2013-03-08",39.6582,39.8424,39.2159,39.7503,74200.0],["2013-03-11",39.4923,39.5107,38.9394,39.2804,61800.0],["2013-03-12",39.0224,39.6121,39.0224,39.2712,45000.0],["2013-03-13",39.2159,39.3172,38.8934,39.1422,78300.0],["2013-03-14",39.179,39.5844,38.8842,39.5752,50700.0],["2013-03-15",39.4094,39.9899,39.2804,39.6582,111500.0],["2013-03-18",39.1606,40.0728,39.1606,39.8885,49900.0],["2013-03-19",39.8517,40.3492,39.8517,40.2755,82800.0],["2013-03-20",40.5427,41.1693,40.2202,41.0495,86200.0],["2013-03-21",40.5888,41.3904,40.3124,41.0587,90600.0],["2013-03-22",41.1232,41.4365,40.8837,41.3997,69000.0],["2013-03-25",41.4273,41.9249,41.3812,41.6945,101500.0],["2013-03-26",41.9894,42.1276,40.9113,41.1232,60000.0],["2013-03-27",40.6349,40.8376,40.3124,40.5151,122800.0],["2013-03-28",40.4967,40.7362,40.4045,40.5243,77900.0],["2013-04-01",40.3677,40.3677,39.2988,39.8056,70600.0],["2013-04-02",40.1834,40.1834,39.7134,39.9162,63100.0],["2013-04-03",39.9714,40.2755,39.695,39.9899,148900.0],["2013-04-04",39.9714,40.1834,39.3449,39.7964,116300.0],["2013-04-05",38.7091,39.6397,38.2945,39.4186,114900.0],["2013-04-08",39.3909,39.4739,38.7091,39.1698,129300.0],["2013-04-09",39.2988,40.1281,39.2343,39.7687,124800.0],["2013-04-10",39.953,40.8929,39.4278,40.4782,139900.0],["2013-04-11",40.5427,40.7086,40.1742,40.4967,68800.0],["2013-04-12",40.1926,40.5888,40.1834,40.4874,65000.0],["2013-04-15",40.2202,40.4782,37.8153,37.9996,130400.0],["2013-04-16",38.4142,39.2804,38.2392,39.1237,85000.0],["2013-04-17",38.6814,39.2159,38.0733,38.3037,122200.0],["2013-04-18",38.4603,38.6077,37.714,37.972,72500.0],["2013-04-19",38.101,39.2988,37.7785,38.9394,147600.0],["2013-04-22",39.004,39.004,37.7877,38.875,63400.0],["2013-04-23",39.1514,39.7503,38.921,39.6674,34500.0],["2013-04-24",39.7503,40.6072,39.6582,40.5427,58500.0],["2013-04-25",40.5151,40.6533,40.1465,40.2939,57000.0],["2013-04-26",40.211,40.211,38.6722,39.2619,136900.0],["2013-04-29",39.5015,40.5427,39.3633,39.9991,69300.0],["2013-04-30",40.1557,40.5704,39.7779,40.4598,111900.0],["2013-05-01",40.1189,40.1189,38.1378,38.2484,127400.0],["2013-05-02",38.4327,39.1053,37.1703,37.4928,221600.0],["2013-05-03",38.9487,42.8279,36.599,37.1335,520000.0],["2013-05-06",36.1383,36.728,35.954,36.6727,160200.0],["2013-05-07",36.6267,38.147,36.5345,38.1286,84100.0],["2013-05-08",37.714,38.1378,37.3177,38.1378,128800.0],["2013-05-09",37.8875,38.453,37.8875,38.0266,19600.0],["2013-05-10",38.0266,38.4252,37.8226,38.3696,96000.0],["2013-05-13",38.249,38.249,37.6743,37.9431,128800.0],["2013-05-14",37.7855,38.5735,37.7577,38.4715,236800.0],["2013-05-15",38.2583,39.1112,38.2398,39.0092,94000.0],["2013-05-16",38.8609,39.6025,38.7682,38.9721,57100.0],["2013-05-17",39.0926,39.8528,39.0926,39.5283,102500.0],["2013-05-20",39.2502,39.5191,38.9907,39.2595,159700.0],["2013-05-21",39.1019,39.5005,39.0741,39.2224,85100.0],["2013-05-22",39.1853,39.723,38.3881,38.7033,85400.0],["2013-05-23",38.1564,38.8887,38.0266,38.5364,54300.0],["2013-05-24",38.3139,38.6569,38.1563,38.592,30100.0],["2013-05-28",39.2039,39.6396,38.8887,39.1761,60800.0],["2013-05-29",38.7682,38.7775,37.5816,38.0266,110000.0],["2013-05-30",37.9988,38.3418,37.9617,38.1842,42300.0],["2013-05-31",37.8412,38.8145,37.8412,38.1656,66500.0],["2013-06-03",37.081,37.4704,36.6453,37.3777,182600.0],["2013-06-04",37.3869,38.008,37.2015,37.9617,176800.0],["2013-06-05",37.8875,38.1934,37.5538,37.6187,88100.0],["2013-06-06",37.7392,38.3418,37.665,38.3325,92000.0],["2013-06-07",38.453,38.7311,38.0451,38.5457,56200.0],["2013-06-10",38.4993,39.2595,38.4437,39.2039,73800.0],["2013-06-11",38.4159,39.1019,37.9895,38.4159,49500.0],["2013-06-12",38.796,39.1761,38.1656,38.3417,74000.0],["2013-06-13",38.2398,38.7311,38.008,38.3974,142200.0],["2013-06-14",38.453,38.6755,37.9153,37.9895,67300.0],["2013-06-17",38.3974,38.3974,37.8968,38.0822,165500.0],["2013-06-18",38.1007,38.7775,37.9431,38.4715,133200.0],["2013-06-19",38.4808,38.6106,37.869,37.906,111600.0],["2013-06-20",37.1274,37.4611,36.5063,36.6175,98900.0],["2013-06-21",36.6638,36.6731,36.0613,36.3857,155400.0],["2013-06-24",35.6997,35.9871,34.8005,34.921,255500.0],["2013-06-25",35.3845,35.5143,34.7171,35.4123,144100.0],["2013-06-26",35.6719,35.6719,35.2918,35.3382,112500.0],["2013-06-27",35.5607,36.0427,35.5329,35.6812,135900.0],["2013-06-28",35.468,35.9964,35.2548,35.3938,247600.0],["2013-07-01",35.4309,36.5248,35.2362,36.0705,146000.0],["2013-07-02",36.0242,36.2374,35.7739,35.9686,125400.0],["2013-07-03",35.9686,36.2374,35.7924,35.9593,124200.0],["2013-07-05",36.4599,36.5248,35.7368,36.154,99400.0],["2013-07-08",36.2652,36.5341,35.9593,36.2559,242600.0],["2013-07-09",36.4692,37.0532,36.1262,36.9049,227500.0],["2013-07-10",36.8492,37.2479,36.7565,36.9605,137400.0],["2013-07-11",37.3498,37.7392,37.2015,37.4518,153000.0],["2013-07-12",37.4611,37.6928,37.1644,37.1644,129100.0],["2013-07-15",37.1088,37.3776,36.6453,36.738,152500.0],["2013-07-16",33.7901,34.3834,32.1585,33.8272,851800.0],["2013-07-17",33.9847,34.6244,33.8364,34.3834,166500.0],["2013-07-18",34.439,35.3753,34.3648,35.1342,187800.0],["2013-07-19",34.884,35.0694,34.1238,34.5317,217700.0],["2013-07-22",34.5688,35.4587,34.2999,35.1806,127800.0],["2013-07-23",35.3845,35.6997,35.2455,35.4402,128200.0],["2013-07-24",35.5514,35.5607,34.8654,35.2084,60400.0],["2013-07-25",35.023,35.5236,34.7542,34.884,186900.0],["2013-07-26",34.4853,35.468,34.4019,35.125,129900.0],["2013-07-29",35.023,35.3845,34.9118,35.2918,99100.0],["2013-07-30",35.2826,35.6905,35.1806,35.6534,139000.0],["2013-07-31",35.6441,36.1447,35.4124,35.8295,99600.0],["2013-08-01",36.0891,36.5155,35.8573,36.2559,96200.0],["2013-08-02",36.2467,36.2467,35.5885,35.6719,77700.0],["2013-08-05",35.7832,36.4784,35.7275,36.3672,106200.0],["2013-08-06",36.154,36.154,35.2733,35.7646,99700.0],["2013-08-07",35.5329,35.7275,35.1157,35.5885,93900.0],["2013-08-08",36.0427,36.4321,35.5236,35.8759,234800.0],["2013-08-09",35.6905,35.8944,35.0508,35.125,168200.0],["2013-08-12",34.9118,37.6465,34.9118,37.0161,170100.0],["2013-08-13",36.8771,37.0717,36.293,36.738,107300.0],["2013-08-14",36.5897,36.9419,36.2652,36.2745,108900.0],["2013-08-15",35.8453,36.9369,35.6774,36.2558,150900.0],["2013-08-16",36.0599,36.7783,35.9666,36.0786,174100.0],["2013-08-19",36.0599,36.7596,35.892,36.1532,131000.0],["2013-08-20",36.2092,37.1702,36.2092,36.5077,127800.0],["2013-08-21",36.3118,36.7783,36.1159,36.1439,98500.0],["2013-08-22",36.0972,37.0862,36.0972,36.8156,137200.0],["2013-08-23",36.8063,37.2821,36.4891,37.1049,153600.0],["2013-08-26",37.2355,37.5527,37.0302,37.1888,95000.0],["2013-08-27",36.6384,37.3288,36.5264,36.741,195200.0],["2013-08-28",36.7596,37.3474,36.573,36.6757,113600.0],["2013-08-29",36.5544,37.3941,36.5357,37.2075,108300.0],["2013-08-30",37.1048,37.3008,36.0039,36.1719,84100.0],["2013-09-03",36.8156,36.8436,35.6494,35.9759,98400.0],["2013-09-04",36.0879,36.3118,35.9573,36.3118,75600.0],["2013-09-05",36.4611,37.1888,36.3585,36.769,97800.0],["2013-09-06",37.0769,37.3754,35.9759,36.0413,80600.0],["2013-09-09",36.0879,36.8343,35.9759,36.4424,121300.0],["2013-09-10",36.7317,37.2728,36.5264,37.0955,90500.0],["2013-09-11",37.1142,37.9632,37.0209,37.8886,108600.0],["2013-09-12",37.8792,37.9165,37.506,37.7206,76800.0],["2013-09-13",37.9352,37.9352,37.5993,37.8326,67000.0],["2013-09-16",38.1685,38.3084,37.534,37.7953,56600.0],["2013-09-17",37.7113,38.3457,37.4874,38.3457,153600.0],["2013-09-18",38.3177,39.4186,37.9352,39.1481,96400.0],["2013-09-19",39.1388,39.6146,38.495,38.7096,74600.0],["2013-09-20",38.8962,39.5213,38.6723,39.2041,200400.0],["2013-09-23",39.0828,40.1184,38.7096,39.8945,190100.0],["2013-09-24",39.8105,39.8945,39.2694,39.372,96300.0],["2013-09-25",39.26,39.4933,38.8775,38.9242,87700.0],["2013-09-26",38.9335,39.4,38.9148,39.2974,53700.0],["2013-09-27",38.9148,39.2694,38.9055,39.1294,39800.0],["2013-09-30",38.8775,39.8385,38.7935,39.7918,108100.0],["2013-10-01",39.7265,40.1277,39.5586,40.1277,74600.0],["2013-10-02",39.9411,40.5849,39.6612,40.4076,115600.0],["2013-10-03",40.221,40.3796,39.6146,39.9878,94800.0],["2013-10-04",39.8572,40.5196,39.8385,40.1557,131100.0],["2013-10-07",39.6892,39.8665,39.5026,39.6239,82500.0],["2013-10-08",39.5773,39.7825,38.9708,39.0641,82200.0],["2013-10-09",39.344,39.4933,38.8215,39.0921,73700.0],["2013-10-10",39.5866,39.8851,39.3907,39.6332,67600.0],["2013-10-11",39.3627,40.4729,39.3627,39.9971,118900.0],["2013-10-14",39.5866,40.333,39.5399,40.1091,71300.0],["2013-10-15",40.0717,40.2117,39.8945,39.9318,73800.0],["2013-10-16",40.1184,40.2117,39.5399,39.6239,110100.0],["2013-10-17",39.428,40.2117,39.4,40.1184,120700.0],["2013-10-18",40.1184,40.2117,40.0251,40.165,163600.0],["2013-10-21",40.2957,40.3703,39.9784,40.2117,141400.0],["2013-10-22",40.4356,41.5085,40.1744,41.4432,93300.0],["2013-10-23",41.1633,42.2363,41.1633,42.0497,134900.0],["2013-10-24",41.9937,42.2176,41.4712,41.6858,60400.0],["2013-10-25",41.8071,41.9377,41.2753,41.7698,69300.0],["2013-10-28",41.8351,42.171,41.6205,42.0497,68400.0],["2013-10-29",42.2643,42.4229,41.7138,41.9844,73000.0],["2013-10-30",42.143,42.3762,41.7604,41.7978,105800.0],["2013-10-31",41.8257,42.0217,41.5085,41.5272,115600.0],["2013-11-01",41.4152,41.5552,40.4076,40.7995,163200.0],["2013-11-04",41.0047,42.1616,40.9208,42.0403,195200.0],["2013-11-05",41.7698,42.143,40.9487,41.1633,156500.0],["2013-11-06",41.4152,41.4152,40.7808,40.8088,164100.0],["2013-11-07",41.0514,45.0166,41.0327,44.3075,575300.0],["2013-11-08",44.5128,46.612,44.5128,46.528,188600.0],["2013-11-11",46.3601,46.64,45.0072,45.0166,245300.0],["2013-11-12",45.0446,45.3524,44.8113,45.0166,83600.0],["2013-11-13",44.8393,44.9419,44.3075,44.634,122700.0],["2013-11-14",44.5215,44.7841,44.0619,44.4371,96300.0],["2013-11-15",44.3714,45.2062,44.1839,45.0467,93200.0],["2013-11-18",45.2999,45.5157,44.137,44.3433,93300.0],["2013-11-19",44.2214,45.0936,43.9494,44.015,74900.0],["2013-11-20",44.0901,44.3152,43.6211,43.6868,66100.0],["2013-11-21",43.7618,44.2401,43.7055,44.0432,62400.0],["2013-11-22",44.1557,44.3902,43.5555,44.0713,116800.0],["2013-11-25",44.2683,44.559,43.6117,43.7055,98500.0],["2013-11-26",43.8087,44.0807,43.1428,43.9494,135400.0],["2013-11-27",43.94,44.4652,43.6024,44.2964,70900.0],["2013-11-29",44.5496,44.8216,44.2589,44.4371,62600.0],["2013-12-02",44.6622,45.103,44.1463,44.2683,66900.0],["2013-12-03",44.2026,44.5215,43.4429,43.8462,104400.0],["2013-12-04",43.8556,44.409,43.1428,43.7055,95400.0],["2013-12-05",43.4523,43.7055,43.0303,43.1709,84800.0],["2013-12-06",43.8181,43.8556,43.3867,43.518,126700.0],["2013-12-09",43.6962,43.7618,43.0115,43.0115,115400.0],["2013-12-10",43.0584,43.3397,42.3643,42.6551,95900.0],["2013-12-11",42.7676,42.8052,41.7735,41.9892,81300.0],["2013-12-12",41.9892,42.1674,41.464,41.8954,121200.0],["2013-12-13",42.0173,42.2424,41.5578,42.0736,73400.0],["2013-12-16",42.2424,42.6739,42.2424,42.3925,48000.0],["2013-12-17",42.2612,42.6457,41.8391,42.6176,57300.0],["2013-12-18",42.5519,43.2272,42.1768,43.1334,77000.0],["2013-12-19",42.9458,43.1053,42.5894,42.8521,62700.0],["2013-12-20",43.0209,43.7055,42.6739,43.5649,164200.0],["2013-12-23",43.5273,43.9306,43.1803,43.8275,77200.0],["2013-12-24",44.0057,44.2776,43.5742,43.7243,93400.0],["2013-12-26",43.7712,44.0901,43.3491,43.8743,113100.0],["2013-12-27",44.0807,44.3058,43.2553,43.4242,108200.0],["2013-12-30",43.5273,43.6117,42.8896,43.1428,102500.0],["2013-12-31",43.3116,43.3116,42.7958,42.9083,190000.0],["2014-01-02",42.6832,43.0678,42.4206,42.7489,198300.0],["2014-01-03",42.7489,42.974,42.3644,42.4675,95300.0],["2014-01-06",42.43,42.5425,41.7547,41.9423,165200.0],["2014-01-07",41.9892,42.2612,41.3327,41.464,131700.0],["2014-01-08",42.1486,42.1486,41.1826,41.2858,120900.0],["2014-01-09",41.4546,41.811,40.9669,41.811,476400.0],["2014-01-10",41.8016,42.3362,41.6609,41.9892,103300.0],["2014-01-13",41.7923,42.1018,41.1639,41.4734,103300.0],["2014-01-14",41.7078,41.736,41.3796,41.4452,68000.0],["2014-01-15",41.6516,42.1955,41.389,42.0173,91600.0],["2014-01-16",41.8204,42.2237,41.6516,42.0736,90400.0],["2014-01-17",42.0549,42.0549,41.0044,41.0326,70300.0],["2014-01-21",41.3608,41.7547,41.0794,41.464,88000.0],["2014-01-22",41.5484,41.7266,41.2577,41.4358,70600.0],["2014-01-23",41.2764,41.2764,40.845,41.0232,231300.0],["2014-01-24",40.7324,40.7324,39.6164,39.6257,96700.0],["2014-01-27",39.7758,39.7758,38.3877,38.3971,191400.0],["2014-01-28",38.3408,38.5096,37.8156,38.0313,207100.0],["2014-01-29",37.75,37.9375,36.6995,37.2623,201900.0],["2014-01-30",37.5905,37.628,36.9152,37.2435,142100.0],["2014-01-31",36.8121,37.3185,36.6714,37.0465,210900.0],["2014-02-03",37.0653,37.4217,36.1274,36.2681,203000.0],["2014-02-04",36.3806,36.5494,36.043,36.3431,117500.0],["2014-02-05",36.2775,36.2775,35.6209,35.8742,86600.0],["2014-02-06",36.0524,36.0899,35.7335,35.8085,130600.0],["2014-02-07",35.9211,36.1837,35.6116,35.7429,166000.0],["2014-02-10",35.8179,35.8179,35.2739,35.4427,150800.0],["2014-02-11",35.5459,35.8367,35.3959,35.6397,185800.0],["2014-02-12",35.7523,36.39,34.88,35.1895,410700.0],["2014-02-13",34.6985,36.7663,33.5278,35.7938,732700.0],["2014-02-14",35.7655,35.8221,34.3775,34.9063,272700.0],["2014-02-18",35.029,35.9921,34.7741,35.8127,249700.0],["2014-02-19",35.605,36.3037,35.5011,35.6333,241900.0],["2014-02-20",35.5011,35.8693,35.0857,35.1895,119800.0],["2014-02-21",35.3311,35.7749,35.2745,35.6522,147500.0],["2014-02-24",35.7277,36.0959,35.52,36.0676,217900.0],["2014-02-25",36.0676,36.5019,35.9732,36.3131,176400.0],["2014-02-26",36.3036,36.738,36.3036,36.6719,80300.0],["2014-02-27",36.6624,37.0023,36.3697,37.0023,88600.0],["2014-02-28",37.0873,37.4839,37.0118,37.3328,110300.0],["2014-03-03",37.1251,37.4555,36.8985,37.3234,115300.0],["2014-03-04",37.786,38.6169,37.7482,38.2015,178600.0],["2014-03-05",38.1731,38.1731,37.7105,37.8521,112600.0],["2014-03-06",37.9088,38.6452,37.8427,38.4847,91100.0],["2014-03-07",38.7207,38.7207,38.1448,38.4941,65500.0],["2014-03-10",38.3903,38.6169,37.9748,38.5697,57100.0],["2014-03-11",38.4753,38.9001,38.4375,38.7302,124900.0],["2014-03-12",38.6735,38.7868,38.3808,38.7302,102300.0],["2014-03-13",38.7585,38.8152,38.4186,38.6358,152400.0],["2014-03-14",38.4847,39.4289,38.4847,39.3439,144900.0],["2014-03-17",39.5611,40.1087,39.1173,39.2589,165500.0],["2014-03-18",39.2495,39.6744,39.2495,39.6744,59300.0],["2014-03-19",39.5516,39.8349,38.3903,38.7491,107100.0],["2014-03-20",38.6358,39.0323,38.5319,38.919,55700.0],["2014-03-21",38.9851,39.9387,38.9851,39.2778,167000.0],["2014-03-24",39.3722,39.4855,38.4186,38.7207,78200.0],["2014-03-25",38.834,39.0795,38.5319,38.8057,96000.0],["2014-03-26",39.0984,39.0984,37.9843,38.0221,62300.0],["2014-03-27",38.0693,38.1354,37.6255,37.8899,50300.0],["2014-03-28",37.8615,38.6074,37.7671,38.1826,67800.0],["2014-03-31",38.362,39.1267,38.0032,38.9285,121300.0],["2014-04-01",38.9379,39.3817,38.8529,39.2023,102500.0],["2014-04-02",39.2967,39.5516,38.9662,39.3061,99500.0],["2014-04-03",39.4194,39.4761,38.7774,38.9851,74100.0],["2014-04-04",39.2778,39.6649,38.0504,38.3525,75300.0],["2014-04-07",38.1448,38.5602,37.8049,38.2581,110100.0],["2014-04-08",38.3714,38.9473,38.3525,38.5886,74700.0],["2014-04-09",38.6358,38.7585,38.3809,38.5036,80000.0],["2014-04-10",38.3808,38.7491,37.5972,37.701,85300.0],["2014-04-11",37.38,37.8332,36.9079,37.1912,89100.0],["2014-04-14",37.7482,41.5438,37.6255,41.3456,201200.0],["2014-04-15",41.5061,41.8932,40.1465,41.3644,149600.0],["2014-04-16",42.082,42.8657,41.5533,42.7241,118000.0],["2014-04-17",42.6297,42.8468,42.4314,42.4691,71400.0],["2014-04-21",42.4125,42.8846,42.1387,42.6297,92700.0],["2014-04-22",42.7429,42.8468,42.0348,42.5824,147100.0],["2014-04-23",42.4597,42.9695,42.2897,42.3275,71900.0],["2014-04-24",42.5824,42.5824,41.3361,41.5438,79100.0],["2014-04-25",41.2983,41.2983,40.4297,40.6752,56100.0],["2014-04-28",40.9207,41.0434,39.8065,40.2881,78900.0],["2014-04-29",40.3731,40.9868,39.9293,40.0332,73800.0],["2014-04-30",39.8726,40.4392,39.3533,40.3164,75500.0],["2014-05-01",40.2031,40.2031,39.5988,40.1181,87900.0],["2014-05-02",40.2314,40.4769,39.9387,40.222,97600.0],["2014-05-05",38.3053,39.6555,36.8418,37.0023,385800.0],["2014-05-06",36.4547,36.4547,33.5466,34.4625,352400.0],["2014-05-07",34.6513,35.6333,34.3492,35.5483,222100.0],["2014-05-08",35.3689,36.0393,35.0479,35.4539,229800.0],["2014-05-09",35.3406,35.6333,34.9818,35.3595,179500.0],["2014-05-12",35.435,36.5491,35.35,36.1715,231900.0],["2014-05-13",36.2092,36.6908,36.0015,36.2942,116800.0],["2014-05-14",36.2659,36.3697,35.4917,35.5483,119800.0],["2014-05-15",35.3582,35.8525,34.959,35.2252,99100.0],["2014-05-16",35.1491,35.3202,34.7974,35.2631,61900.0],["2014-05-19",35.0921,35.6434,34.978,35.2156,263200.0],["2014-05-20",35.1681,35.2822,34.4933,34.6739,179700.0],["2014-05-21",34.7404,34.7404,33.8849,34.3222,75000.0],["2014-05-22",34.3127,34.5218,34.1131,34.3697,64900.0],["2014-05-23",34.4743,34.6929,34.1511,34.6834,111000.0],["2014-05-27",34.8354,34.9685,34.2461,34.3982,105800.0],["2014-05-28",34.3412,34.6073,34.1701,34.4743,101200.0],["2014-05-29",34.6073,34.6168,34.1416,34.6073,149100.0],["2014-05-30",34.6643,34.8544,34.2937,34.5408,99500.0],["2014-06-02",34.5028,34.7024,34.2366,34.3697,88000.0],["2014-06-03",34.3317,34.4933,34.2176,34.3507,70700.0],["2014-06-04",34.2937,34.4077,34.2271,34.3127,48200.0],["2014-06-05",34.3317,35.4628,34.2271,35.4057,75800.0],["2014-06-06",35.4152,35.8239,35.3582,35.6814,63800.0],["2014-06-09",35.5768,35.9855,35.2442,35.8144,69000.0],["2014-06-10",35.6719,35.862,35.4342,35.843,58700.0],["2014-06-11",35.8049,35.995,35.7004,35.919,97500.0],["2014-06-12",35.824,35.957,35.0731,35.1586,81100.0],["2014-06-13",35.2537,35.4152,34.7784,35.3582,99600.0],["2014-06-16",35.4057,35.6053,34.8354,35.0826,72800.0],["2014-06-17",35.1301,35.3487,34.8069,35.1016,78100.0],["2014-06-18",35.3582,35.7194,34.883,35.6434,80600.0],["2014-06-19",35.5768,35.8905,35.5673,35.7099,73100.0],["2014-06-20",35.7099,36.2517,34.9875,36.1376,339400.0],["2014-06-23",36.2327,36.4037,35.919,36.1281,127100.0],["2014-06-24",36.1566,36.3087,35.3392,35.5293,137800.0],["2014-06-25",35.4057,36.0901,35.4057,35.7859,76000.0],["2014-06-26",35.8905,36.0235,35.2156,35.3487,57800.0],["2014-06-27",35.0826,36.3752,34.997,36.2232,159700.0],["2014-06-30",36.1091,36.5748,35.8335,36.3562,91300.0],["2014-07-01",36.5368,37.4398,36.4988,37.0786,99200.0],["2014-07-02",36.993,37.2877,36.8505,36.9835,54300.0],["2014-07-03",37.1356,37.4968,37.0691,37.3732,35600.0],["2014-07-07",37.4113,37.4113,36.7649,37.0501,82000.0],["2014-07-08",36.898,37.0406,36.6224,36.9645,63300.0],["2014-07-09",36.974,37.1166,36.5653,36.6604,56100.0],["2014-07-10",35.9,36.0711,35.2822,35.7954,98900.0],["2014-07-11",35.6909,36.1281,35.3297,35.7954,67200.0],["2014-07-14",36.0616,36.2707,35.7574,36.0426,59100.0],["2014-07-15",36.0901,36.2992,35.1491,35.3202,47500.0],["2014-07-16",35.4057,35.4057,34.3697,34.5313,87400.0],["2014-07-17",34.3222,34.5693,34.0275,34.1321,57900.0],["2014-07-18",34.037,34.4172,33.6093,34.2271,84800.0],["2014-07-21",34.0941,34.2081,33.5903,34.1226,35800.0],["2014-07-22",34.2842,34.6739,34.1321,34.4457,45500.0],["2014-07-23",35.3202,35.3202,34.2461,34.4743,62300.0],["2014-07-24",34.4552,34.5978,34.0275,34.1796,55200.0],["2014-07-25",33.8564,34.3792,33.7994,34.0941,57300.0],["2014-07-28",34.056,34.4077,33.9895,34.2271,50500.0],["2014-07-29",34.4267,34.8925,34.1416,34.6929,91400.0],["2014-07-30",34.8544,35.4628,34.7214,35.3202,90800.0],["2014-07-31",34.997,35.3107,34.1701,34.2461,100900.0],["2014-08-01",34.2556,34.4552,33.7994,34.2651,70000.0],["2014-08-04",34.3127,34.6548,33.9515,34.5978,42400.0],["2014-08-05",34.5313,34.9305,34.2937,34.7119,46800.0],["2014-08-06",34.5883,35.5958,34.5883,35.4723,74800.0],["2014-08-07",34.1986,34.3887,32.963,33.3622,191500.0],["2014-08-08",33.2671,33.8564,33.2671,33.2861,113400.0],["2014-08-11",33.3527,34.1131,33.2671,33.3432,126300.0],["2014-08-12",33.2671,33.8469,33.2671,33.4477,104900.0],["2014-08-13",33.5048,34.2271,33.3242,34.1131,90700.0],["2014-08-14",34.2088,34.4768,33.7781,33.9504,45700.0],["2014-08-15",34.2471,34.3428,33.5005,33.9408,74900.0],["2014-08-18",34.2662,34.5342,34.1035,34.5055,56600.0],["2014-08-19",34.4289,34.6969,34.3523,34.4193,48300.0],["2014-08-20",34.2854,34.3141,33.6154,33.9216,63700.0],["2014-08-21",33.8546,34.3332,33.5675,34.1992,66800.0],["2014-08-22",34.2471,34.7161,33.9216,34.6491,99100.0],["2014-08-25",34.9266,35.6732,34.9266,34.9936,76500.0],["2014-08-26",35.0128,35.5775,34.9554,35.3095,64800.0],["2014-08-27",35.1947,35.367,34.9554,34.9745,27600.0],["2014-08-28",34.8501,35.0894,34.6778,34.8692,33400.0],["2014-08-29",34.8405,35.5967,34.6969,35.5201,48700.0],["2014-09-02",35.6541,35.6637,35.1085,35.2138,71300.0],["2014-09-03",35.4148,35.5488,34.8214,35.0511,130200.0],["2014-09-04",35.1851,35.1947,34.6586,34.7448,40600.0],["2014-09-05",34.6395,34.6395,34.2375,34.4385,35700.0],["2014-09-08",34.3428,34.4385,34.0461,34.4193,47100.0],["2014-09-09",34.3141,34.4768,34.0269,34.4002,82300.0],["2014-09-10",34.3524,34.5821,34.1896,34.5055,60600.0],["2014-09-11",34.2853,34.8022,34.2662,34.6682,57300.0],["2014-09-12",34.7065,34.7065,34.2854,34.4959,57800.0],["2014-09-15",34.4959,34.5916,34.2566,34.4672,41200.0],["2014-09-16",34.4385,34.6395,34.2566,34.4576,75300.0],["2014-09-17",34.4576,34.6874,34.2662,34.3045,46500.0],["2014-09-18",34.4576,34.5342,34.1705,34.3236,67400.0],["2014-09-19",34.3045,34.4098,33.9982,34.3236,162400.0],["2014-09-22",34.0269,34.2279,33.5196,33.5388,178500.0],["2014-09-23",33.6153,33.9695,33.5196,33.7876,128700.0],["2014-09-24",33.9503,34.1131,33.5866,33.7302,74600.0],["2014-09-25",33.6919,33.9791,32.9645,33.5005,99500.0],["2014-09-26",33.4526,33.6823,33.3091,33.4335,76700.0],["2014-09-29",33.0506,33.2229,32.4093,32.5625,92500.0],["2014-09-30",32.5529,32.5912,31.6053,31.7393,110400.0],["2014-10-01",31.768,31.8542,31.098,31.098,82600.0],["2014-10-02",31.1363,31.7967,31.0789,31.7393,67100.0],["2014-10-03",32.0935,32.0935,31.1746,31.3469,52500.0],["2014-10-06",31.3565,31.3852,30.7726,31.3373,109200.0],["2014-10-07",31.0789,31.3565,30.763,30.7822,80600.0],["2014-10-08",30.7917,32.2083,30.5716,32.1222,116200.0],["2014-10-09",31.9978,31.9978,31.4905,31.7298,117800.0],["2014-10-10",31.4905,32.1413,31.3852,31.5287,102800.0],["2014-10-13",31.5766,32.505,31.366,32.0839,128100.0],["2014-10-14",32.3423,33.8259,32.2658,33.7493,108600.0],["2014-10-15",32.8975,35.1085,32.6773,34.8692,111300.0],["2014-10-16",34.4098,34.9362,33.9982,34.4672,89600.0],["2014-10-17",34.9075,34.9075,33.5866,33.6058,102500.0],["2014-10-20",33.5388,34.5246,33.5196,34.5055,63200.0],["2014-10-21",34.5916,35.0511,34.5629,34.8596,40100.0],["2014-10-22",35.0032,35.0032,33.6441,33.6728,49700.0],["2014-10-23",33.9982,34.6108,33.9982,34.4481,56000.0],["2014-10-24",34.5534,34.6395,34.2279,34.3236,36100.0],["2014-10-27",34.2471,34.2471,33.5101,34.0174,53200.0],["2014-10-28",34.0844,36.2284,34.0844,35.9508,93300.0],["2014-10-29",36.0657,36.4294,35.6732,36.0274,58800.0],["2014-10-30",35.903,36.8123,35.7211,36.6783,75600.0],["2014-10-31",37.243,37.9513,37.0132,37.7885,118600.0],["2014-11-03",37.9321,38.1714,37.4918,37.7981,109500.0],["2014-11-04",37.6545,37.7694,36.7644,36.908,84200.0],["2014-11-05",37.0898,37.3291,35.7019,35.9987,144200.0],["2014-11-06",36.238,36.4007,30.0643,30.8396,414800.0],["2014-11-07",30.6673,31.098,30.4376,31.0789,187300.0],["2014-11-10",31.165,31.165,29.8154,30.4567,209300.0],["2014-11-11",30.4376,30.7343,29.2029,29.3751,217600.0],["2014-11-12",29.2507,30.026,28.9923,29.9686,116700.0],["2014-11-13",29.8914,30.1519,28.473,28.6467,215500.0],["2014-11-14",28.5792,28.8879,28.3573,28.4923,89400.0],["2014-11-17",28.3862,28.6853,27.9713,28.2415,119200.0],["2014-11-18",28.3187,28.8686,28.3187,28.7432,84200.0],["2014-11-19",28.7529,29.1291,28.4152,29.0809,399500.0],["2014-11-20",28.9458,29.3221,28.4152,28.8686,85900.0],["2014-11-21",29.1677,29.2835,28.2608,28.5309,104800.0],["2014-11-24",28.5309,28.6564,28.309,28.5599,117700.0],["2014-11-25",28.5599,28.7046,28.4345,28.4923,95000.0],["2014-11-26",28.5792,28.6274,28.3766,28.473,207100.0],["2014-11-28",28.473,28.5502,27.8652,28.1546,112200.0],["2014-12-01",28.116,28.309,26.5144,26.5337,191700.0],["2014-12-02",26.6591,26.8328,26.3696,26.5337,159800.0],["2014-12-03",26.5047,27.2766,26.3696,26.7073,151500.0],["2014-12-04",26.6591,27.0933,26.0802,26.9582,239400.0],["2014-12-05",26.9486,27.074,26.7652,26.8714,107500.0],["2014-12-08",26.7459,26.8231,25.7618,25.8486,116100.0],["2014-12-09",25.4241,25.6846,25.1925,25.5399,142300.0],["2014-12-10",25.3662,25.4337,23.5426,23.5426,100000.0],["2014-12-11",23.5523,23.861,22.9347,23.1277,178600.0],["2014-12-12",22.8093,23.0216,22.0567,22.462,239100.0],["2014-12-15",22.5006,22.7997,21.8059,21.8252,121700.0],["2014-12-16",21.7287,22.5874,21.7287,22.3751,140800.0],["2014-12-17",22.3558,23.3496,22.2593,23.2146,193900.0],["2014-12-18",23.5716,24.218,23.3014,24.0636,110000.0],["2014-12-19",24.1215,24.5364,23.9093,24.5268,293500.0],["2014-12-22",24.4689,24.8934,24.0926,24.1408,150300.0],["2014-12-23",24.2277,25.6846,24.1505,25.5688,164400.0],["2014-12-24",25.6364,25.6364,24.6136,24.8645,76500.0],["2014-12-26",25.0092,25.2794,24.8838,25.0478,55200.0],["2014-12-29",25.0188,25.7328,24.9417,25.6556,95300.0],["2014-12-30",25.5785,25.6171,24.2566,25.0767,287200.0],["2014-12-31",25.0671,25.1732,24.7487,25.0671,143100.0],["2015-01-02",25.0574,25.1636,24.3531,25.125,110300.0],["2015-01-05",24.9127,24.9899,24.4496,24.575,133300.0],["2015-01-06",24.6908,24.8066,23.5523,24.2952,176100.0],["2015-01-07",24.5171,24.7776,23.9382,24.5847,113600.0],["2015-01-08",24.8355,25.5109,24.5364,25.096,172200.0],["2015-01-09",25.1732,25.1732,23.1663,23.5137,172200.0],["2015-01-12",23.4461,23.5523,22.9058,23.1181,130000.0],["2015-01-13",23.311,23.4075,21.2752,21.8444,306600.0],["2015-01-14",21.5357,21.5357,20.5515,20.648,205600.0],["2015-01-15",20.4647,20.5033,19.1139,19.9437,282900.0],["2015-01-16",19.799,20.5901,19.799,20.3489,143500.0],["2015-01-20",20.291,20.5998,19.6446,20.0112,138500.0],["2015-01-21",19.9147,19.9919,18.8823,19.3455,186800.0],["2015-01-22",19.4709,19.606,19.056,19.413,137300.0],["2015-01-23",19.3937,19.4998,18.8051,18.8727,106300.0],["2015-01-26",18.8727,19.3455,18.342,19.3455,122700.0],["2015-01-27",19.0657,19.4034,18.8244,19.2779,111300.0],["2015-01-28",19.3358,19.5481,18.342,18.5639,145600.0],["2015-01-29",18.5832,18.7473,17.9657,18.1104,116700.0],["2015-01-30",17.8885,18.2262,17.4833,17.5219,166600.0],["2015-02-02",17.5605,17.6955,17.1166,17.5991,184800.0],["2015-02-03",17.7341,18.7569,17.5508,18.5736,220100.0],["2015-02-04",18.4288,18.6604,17.8885,17.9561,169200.0],["2015-02-05",18.0622,18.8148,17.9754,18.7569,139900.0],["2015-02-06",18.7858,19.6446,18.699,19.6349,143300.0],["2015-02-09",19.6928,20.0112,19.4034,19.7121,99500.0],["2015-02-10",19.7797,19.7989,19.0174,19.2297,107000.0],["2015-02-11",19.2779,19.4998,18.7569,19.3937,67200.0],["2015-02-12",19.577,20.1752,19.5577,20.0112,111200.0],["2015-02-13",20.0595,20.9954,20.0112,20.812,129200.0],["2015-02-17",20.6384,20.7735,20.1945,20.3393,136100.0],["2015-02-18",20.1752,20.677,20.1656,20.32,72000.0],["2015-02-19",20.1463,20.1463,19.4419,19.577,138400.0],["2015-02-20",19.577,19.577,18.8341,18.9209,199900.0],["2015-02-23",18.8148,18.9113,18.4192,18.9016,105400.0],["2015-02-24",18.8823,19.2104,17.5605,17.8017,338300.0],["2015-02-25",17.8499,18.1008,17.271,17.985,193400.0],["2015-02-26",17.2517,18.1008,15.7465,17.8306,410100.0],["2015-02-27",17.628,17.628,15.4474,15.5536,758900.0],["2015-03-02",15.6211,16.4798,15.2255,16.3544,364100.0],["2015-03-03",16.0842,17.3385,16.0842,16.9526,554200.0],["2015-03-04",16.9719,17.4447,16.7789,17.3289,494800.0],["2015-03-05",17.4061,17.6762,16.9912,17.5701,276300.0],["2015-03-06",17.5219,18.014,17.3289,17.9078,261600.0],["2015-03-09",17.9561,18.2166,17.7438,17.8789,332700.0],["2015-03-10",17.657,17.9464,17.4157,17.8499,294500.0],["2015-03-11",17.8789,18.014,17.6184,17.9947,195100.0],["2015-03-12",18.1008,18.2648,17.8403,18.1683,232100.0],["2015-03-13",17.985,18.863,17.7438,18.7858,162900.0],["2015-03-16",18.8051,18.9981,17.792,17.9464,217500.0],["2015-03-17",17.792,18.2069,17.5991,18.0526,224200.0],["2015-03-18",17.8789,18.5446,17.5122,18.2166,380800.0],["2015-03-19",17.985,18.699,17.9754,18.5543,201200.0],["2015-03-20",18.6315,19.7411,18.5446,19.4612,241400.0],["2015-03-23",19.4034,20.3682,19.2876,19.7218,229800.0],["2015-03-24",19.7121,19.8472,18.7183,18.8534,354300.0],["2015-03-25",18.9788,19.0367,18.4578,18.6894,226400.0],["2015-03-26",18.7183,18.9402,17.8692,18.3034,166200.0],["2015-03-27",18.2841,18.3902,17.7052,17.7631,210000.0],["2015-03-30",17.8017,18.9595,17.6666,18.6701,382700.0],["2015-03-31",18.7087,19.1911,18.6315,18.9885,274400.0],["2015-04-01",18.9885,18.9885,18.5832,18.6701,253900.0],["2015-04-02",18.6122,19.3551,18.6122,18.9692,221600.0],["2015-04-06",18.9885,19.1621,18.8244,18.8341,241000.0],["2015-04-07",18.7955,20.2621,18.7955,19.4902,626300.0],["2015-04-08",19.4998,19.6639,18.8341,18.9016,224400.0],["2015-04-09",18.863,19.1525,18.6797,18.9595,220300.0],["2015-04-10",19.0367,19.249,18.9499,18.9692,170100.0],["2015-04-13",19.0464,19.0464,18.7762,18.863,129000.0],["2015-04-14",18.863,19.22,18.5832,19.1718,129500.0],["2015-04-15",19.2683,20.0016,19.1718,19.7603,273400.0],["2015-04-16",19.77,21.8927,19.77,21.8541,568300.0],["2015-04-17",21.7094,22.9733,21.5068,22.1629,541000.0],["2015-04-20",22.1918,22.3076,21.7866,22.1725,214200.0],["2015-04-21",22.1918,22.2111,21.5453,21.8348,210200.0],["2015-04-22",21.8444,22.1243,21.5067,21.883,281400.0],["2015-04-23",21.6997,22.1146,21.5067,21.6515,158900.0],["2015-04-24",21.7673,22.1629,21.5646,21.6804,127400.0],["2015-04-27",21.7094,21.9602,21.4199,21.9409,176600.0],["2015-04-28",21.9699,22.433,21.9023,22.2979,146800.0],["2015-04-29",22.0085,22.1436,21.6708,21.9313,126300.0],["2015-04-30",21.8927,21.912,21.3813,21.6901,202400.0],["2015-05-01",21.6901,22.0278,21.3138,21.7962,137800.0],["2015-05-04",22.0085,23.3979,22.0085,22.8961,321600.0],["2015-05-05",22.9058,23.0602,21.9988,22.3462,160400.0],["2015-05-06",22.5295,22.6163,22.0085,22.2207,149100.0],["2015-05-07",22.24,22.3076,21.9795,22.2497,250200.0],["2015-05-08",22.2883,25.9258,22.2786,25.2118,1151900.0],["2015-05-11",25.5302,26.4372,25.1153,25.81,431700.0],["2015-05-12",25.7425,25.8776,25.0671,25.81,392400.0],["2015-05-13",25.7714,25.8969,25.3758,25.6653,192300.0],["2015-05-14",25.8872,25.9644,25.0767,25.4241,273700.0],["2015-05-15",25.4048,25.7328,25.0381,25.5302,147500.0],["2015-05-18",25.5881,25.5881,24.8066,25.0574,153500.0],["2015-05-19",25.1057,25.2118,24.6522,24.8066,166400.0],["2015-05-20",24.8162,25.0864,24.6425,24.6811,128100.0],["2015-05-21",24.6233,25.0285,24.6233,24.9706,122300.0],["2015-05-22",24.9706,25.3179,24.5557,24.7004,74900.0],["2015-05-26",25.0478,25.839,24.8548,24.9417,369500.0],["2015-05-27",24.9802,24.9802,24.5364,24.5943,184300.0],["2015-05-28",24.5075,25.1636,24.0636,25.0864,600700.0],["2015-05-29",24.9706,25.1346,24.6908,24.9127,219700.0],["2015-06-01",25.2408,25.2408,24.604,24.8934,143600.0],["2015-06-02",24.8645,25.8583,24.8645,25.7907,257800.0],["2015-06-03",25.81,26.3118,25.5495,25.9065,178000.0],["2015-06-04",25.8293,25.8776,25.2697,25.3179,80300.0],["2015-06-05",25.3855,25.9258,25.0574,25.8004,74600.0],["2015-06-08",25.8583,25.8583,24.7004,24.9224,113500.0],["2015-06-09",24.9706,25.0381,24.7294,24.8066,66000.0],["2015-06-10",25.0478,26.196,25.0478,26.0705,114500.0],["2015-06-11",26.1188,26.2925,25.7618,26.1381,134300.0],["2015-06-12",26.1188,26.4179,25.7714,26.1284,88400.0],["2015-06-15",26.0416,26.0416,25.1829,25.6942,85500.0],["2015-06-16",25.6074,25.646,25.1153,25.1636,104900.0],["2015-06-17",25.2601,25.5302,24.8548,24.8548,73100.0],["2015-06-18",25.0092,25.4144,24.7004,25.2215,112300.0],["2015-06-19",25.0864,25.5109,25.0381,25.0574,200500.0],["2015-06-22",25.0864,25.1153,23.9671,24.382,139100.0],["2015-06-23",24.4592,24.6136,24.247,24.3048,197800.0],["2015-06-24",24.3145,24.411,24.0829,24.2663,107200.0],["2015-06-25",24.3627,24.3627,23.9575,24.3145,75900.0],["2015-06-26",24.382,24.5364,23.7645,24.1215,264000.0],["2015-06-29",23.8514,24.054,23.4944,23.533,176400.0],["2015-06-30",23.697,24.025,23.34,23.8514,136700.0],["2015-07-01",23.9864,23.9864,23.3786,23.8224,201200.0],["2015-07-02",23.8417,23.89,23.2146,23.504,123400.0],["2015-07-06",23.2917,23.668,22.9251,23.1374,219900.0],["2015-07-07",23.1084,23.4847,21.7962,23.4172,208200.0],["2015-07-08",23.4172,23.4172,21.7866,22.2111,191100.0],["2015-07-09",22.4909,22.5102,21.8541,22.0664,176900.0],["2015-07-10",22.3558,22.6067,22.269,22.5681,126600.0],["2015-07-13",22.79,23.7549,22.6163,23.6777,119800.0],["2015-07-14",23.6777,23.8514,23.5137,23.6777,68200.0],["2015-07-15",23.7259,23.7838,23.1856,23.4075,149800.0],["2015-07-16",23.5619,23.8514,23.3014,23.5137,127500.0],["2015-07-17",23.4365,23.4365,22.5777,22.7225,71600.0],["2015-07-20",22.6067,22.6067,21.8252,22.076,94400.0],["2015-07-21",22.0953,22.3269,21.6129,21.7576,92400.0],["2015-07-22",21.5743,21.5743,20.8313,20.9857,104300.0],["2015-07-23",21.1594,21.2076,20.5033,20.5901,101900.0],["2015-07-24",20.5226,20.5612,19.8086,20.0981,135200.0],["2015-07-27",19.8665,20.5033,19.5191,19.6349,106100.0],["2015-07-28",19.7411,20.2331,19.2104,19.963,87100.0],["2015-07-29",20.0209,20.5901,19.8182,20.0305,76900.0],["2015-07-30",20.0112,20.291,19.3551,19.5674,218700.0],["2015-07-31",19.7507,19.8858,19.3455,19.5867,144900.0],["2015-08-03",19.4323,19.5191,18.728,18.8341,136700.0],["2015-08-04",18.8534,19.4612,18.8534,19.2007,145200.0],["2015-08-05",19.3551,19.4709,18.8051,18.8148,186300.0],["2015-08-06",19.0078,21.7866,19.0078,20.6191,646000.0],["2015-08-07",20.5708,20.9857,20.2814,20.4647,246100.0],["2015-08-10",20.5515,21.5646,20.484,21.526,431900.0],["2015-08-11",21.2269,21.6225,20.4358,20.9954,224100.0],["2015-08-12",20.8796,21.1498,20.5612,20.6384,148100.0],["2015-08-13",20.5612,20.6384,19.7218,20.3007,141100.0],["2015-08-14",20.3007,20.5998,20.1173,20.1945,153600.0],["2015-08-17",20.3393,20.812,19.934,20.7156,103600.0],["2015-08-18",20.7059,20.7156,20.0402,20.4743,122800.0],["2015-08-19",20.4068,20.5805,19.6156,20.0595,73400.0],["2015-08-20",20.0209,20.1174,19.606,19.8182,84600.0],["2015-08-21",19.4998,19.7314,19.1332,19.3455,107400.0],["2015-08-24",18.5736,19.3358,18.3517,18.3517,160500.0],["2015-08-25",18.9306,18.9306,17.5219,17.5701,127900.0],["2015-08-26",17.7534,17.9175,17.2517,17.8403,295100.0],["2015-08-27",17.985,19.0174,17.821,18.4288,131700.0],["2015-08-28",18.3131,19.3455,18.2745,19.3358,180700.0],["2015-08-31",19.2104,20.484,18.9306,20.0691,168100.0],["2015-09-01",19.77,20.0691,19.2586,19.3551,362700.0],["2015-09-02",19.6446,19.6928,18.9692,19.2972,115600.0],["2015-09-03",19.3165,19.6253,18.8823,19.1525,114200.0],["2015-09-04",18.8534,18.863,18.149,18.535,121600.0],["2015-09-08",19.5288,20.3103,17.9368,18.5736,2258900.0],["2015-09-09",18.7087,19.8375,18.7087,19.7025,543700.0],["2015-09-10",19.7121,20.7638,19.6349,20.5708,401200.0],["2015-09-11",20.3972,20.5129,20.0402,20.2042,235700.0],["2015-09-14",20.3296,20.3682,19.8279,20.2331,130900.0],["2015-09-15",20.2331,20.4743,20.0402,20.1656,105000.0],["2015-09-16",20.1752,20.4936,20.1656,20.3972,213400.0],["2015-09-17",20.3682,20.7349,20.0016,20.0788,225500.0],["2015-09-18",19.8086,20.3779,19.5867,20.2428,215600.0],["2015-09-21",20.3779,20.6191,20.0305,20.1752,136300.0],["2015-09-22",19.9051,20.3875,19.8954,20.1656,120500.0],["2015-09-23",20.1559,20.677,20.0402,20.1559,180900.0],["2015-09-24",19.934,20.1945,19.1814,20.0209,155900.0],["2015-09-25",20.1174,20.9182,19.8761,20.7445,231600.0],["2015-09-28",20.5515,20.5708,18.863,18.9113,178400.0],["2015-09-29",18.8727,18.9981,18.3613,18.7279,311500.0],["2015-09-30",18.892,19.5481,18.8437,19.4612,156100.0],["2015-10-01",19.577,19.7893,18.6508,18.9981,127200.0],["2015-10-02",18.8534,19.0464,18.5639,18.9113,245800.0],["2015-10-05",18.8727,20.8796,18.8727,20.7445,271200.0],["2015-10-06",20.9568,21.6129,20.7735,20.8699,233900.0],["2015-10-07",20.9664,21.3427,20.4358,20.7928,247400.0],["2015-10-08",20.7735,21.6708,20.6963,21.4682,361200.0],["2015-10-09",21.362,22.7997,21.362,22.5488,326100.0],["2015-10-12",22.5488,22.5488,20.8313,21.1208,139700.0],["2015-10-13",20.9568,21.4489,20.8892,21.3234,145300.0],["2015-10-14",21.2752,22.076,21.2752,21.5164,171800.0],["2015-10-15",20.9085,21.2462,19.1332,19.77,646800.0],["2015-10-16",19.8761,19.8761,18.7473,19.2683,237600.0],["2015-10-19",19.1139,19.1235,18.4385,18.6508,257500.0],["2015-10-20",18.6508,19.1428,18.4288,18.5543,213600.0],["2015-10-21",18.506,18.5736,17.9754,18.2069,248200.0],["2015-10-22",18.3999,18.9113,18.2552,18.4578,184600.0],["2015-10-23",18.4964,18.5736,18.1297,18.4578,183600.0],["2015-10-26",18.4385,18.5253,18.1394,18.3131,226600.0],["2015-10-27",18.1104,18.1973,17.6087,18.0622,199200.0],["2015-10-28",18.1973,19.085,18.1297,18.6604,254800.0],["2015-10-29",18.535,18.8823,18.2262,18.3131,139600.0],["2015-10-30",18.3324,18.3999,17.9561,18.2938,151700.0],["2015-11-02",18.2745,19.1332,18.2745,18.9499,168800.0],["2015-11-03",18.9692,19.2586,18.5929,18.6701,162600.0],["2015-11-04",18.6797,18.9016,18.1394,18.2938,237100.0],["2015-11-05",18.149,19.4709,17.9561,18.1201,376600.0],["2015-11-06",17.9464,20.6866,17.792,20.6287,545300.0],["2015-11-09",20.6287,20.812,19.7218,20.6866,271600.0],["2015-11-10",20.5226,20.8699,20.0788,20.8217,152900.0],["2015-11-11",20.9182,21.2269,20.2428,20.7638,130200.0],["2015-11-12",20.5033,20.6191,19.5867,19.8086,112800.0],["2015-11-13",19.7411,20.3875,19.5288,20.2042,92600.0],["2015-11-16",20.2235,20.6963,19.8858,20.6577,204300.0],["2015-11-17",20.6094,20.6287,19.8568,20.0112,215700.0],["2015-11-18",20.1656,21.2269,20.1656,21.1787,154400.0],["2015-11-19",21.1112,21.3138,20.7445,20.9471,128900.0],["2015-11-20",21.0919,21.555,20.9954,21.198,193300.0],["2015-11-23",21.0533,21.7673,21.0533,21.555,201300.0],["2015-11-24",21.6611,22.1436,21.4392,21.6418,178700.0],["2015-11-25",21.5164,21.8348,21.4006,21.6901,71600.0],["2015-11-27",21.4585,21.5646,21.2559,21.555,41000.0],["2015-11-30",21.6901,22.5199,21.526,22.0278,169600.0],["2015-12-01",22.1146,22.1629,21.5839,21.6225,127200.0],["2015-12-02",21.4103,21.6515,21.1015,21.3041,99800.0],["2015-12-03",21.4585,21.9699,20.4647,20.6577,172500.0],["2015-12-04",20.5708,20.9375,20.32,20.5322,110100.0],["2015-12-07",20.2235,20.2235,19.2972,19.4805,162200.0],["2015-12-08",19.0946,19.0946,18.535,18.8148,136200.0],["2015-12-09",18.9692,19.2876,18.2455,18.6025,182600.0],["2015-12-10",18.535,18.9499,18.4481,18.5736,102000.0],["2015-12-11",18.5736,18.6025,17.9947,18.5157,166100.0],["2015-12-14",18.5253,18.5253,17.5026,17.5412,242700.0],["2015-12-15",17.7824,18.3613,17.7052,18.2262,134800.0],["2015-12-16",18.2648,18.7183,18.1973,18.6508,177700.0],["2015-12-17",18.7086,18.7183,17.7341,17.7631,157800.0],["2015-12-18",17.7534,18.1394,17.628,17.657,256500.0],["2015-12-21",17.9271,17.9754,17.2035,17.9175,202200.0],["2015-12-22",17.9078,18.2552,17.4736,18.0718,177700.0],["2015-12-23",18.371,18.7376,18.2069,18.6315,134400.0],["2015-12-24",18.6604,18.9016,18.535,18.6797,33800.0],["2015-12-28",18.4771,18.5253,17.9561,18.5157,103500.0],["2015-12-29",18.6508,18.7665,17.5122,17.7824,106900.0],["2015-12-30",17.6087,17.7824,17.0684,17.1166,114700.0],["2015-12-31",17.0973,17.8596,16.7307,17.6087,270000.0],["2016-01-04",17.4254,18.1297,16.9816,17.9561,205500.0],["2016-01-05",17.9561,18.0429,17.3675,17.8692,185800.0],["2016-01-06",17.5219,17.8403,17.1649,17.6184,149300.0],["2016-01-07",17.0105,17.3193,16.3447,16.3737,195500.0],["2016-01-08",16.5088,16.5088,15.872,15.9106,166900.0],["2016-01-11",15.9877,16.2193,15.5728,15.9491,285700.0],["2016-01-12",16.2483,16.2483,15.2159,15.8044,168000.0],["2016-01-13",15.8044,16.1228,14.8589,15.322,275100.0],["2016-01-14",15.4764,15.7176,14.8589,15.5343,253500.0],["2016-01-15",15.0711,15.0711,14.2124,14.7431,208300.0],["2016-01-19",14.8589,14.965,13.4791,13.7589,221200.0],["2016-01-20",13.4888,14.1545,13.1028,13.9808,186500.0],["2016-01-21",13.9808,14.5887,13.8072,14.1835,146400.0],["2016-01-22",14.6176,14.8782,14.2799,14.4343,112300.0],["2016-01-25",14.1352,14.4054,13.7396,13.8168,101000.0],["2016-01-26",13.9036,14.6852,13.9036,14.5308,116600.0],["2016-01-27",14.4729,14.7238,14.1256,14.5308,130900.0],["2016-01-28",14.8492,15.3123,14.8492,15.2834,173200.0],["2016-01-29",15.486,16.393,15.1773,16.3351,246300.0],["2016-02-01",16.0842,16.4509,15.8334,15.9781,233200.0],["2016-02-02",15.5825,15.9588,15.5825,15.6693,120800.0],["2016-02-03",15.9395,15.9395,15.2062,15.5729,162800.0],["2016-02-04",15.6983,16.75,15.6983,16.229,123200.0],["2016-02-05",16.007,16.4219,15.7851,15.8623,116300.0],["2016-02-08",15.6115,15.9395,15.2834,15.843,70700.0],["2016-02-09",15.6018,16.0456,15.4957,15.8816,82500.0],["2016-02-10",15.9395,16.1518,15.2834,15.3316,87400.0],["2016-02-11",14.9746,15.3992,14.6755,15.0711,96800.0],["2016-02-12",15.2062,15.7176,14.7238,15.4957,110000.0],["2016-02-16",15.8237,16.3544,15.4764,16.2097,111900.0],["2016-02-17",16.393,16.8947,16.036,16.0649,119600.0],["2016-02-18",16.2386,16.2386,15.5439,15.8334,84200.0],["2016-02-19",15.7272,15.9202,15.3316,15.8623,73100.0],["2016-02-22",16.1807,16.8754,16.1807,16.7982,144300.0],["2016-02-23",16.7693,16.8079,15.5439,15.6114,104400.0],["2016-02-24",15.3895,16.2386,15.0132,16.1035,96000.0],["2016-02-25",15.872,17.6087,15.4378,16.9912,236200.0],["2016-02-26",16.6053,17.8403,16.0263,17.1166,309400.0],["2016-02-29",17.0877,17.3964,16.7693,16.9237,196400.0],["2016-03-01",17.1359,17.5991,16.8175,17.4736,121600.0],["2016-03-02",17.5605,18.2648,17.2903,18.2455,234100.0],["2016-03-03",18.2455,19.2297,18.2069,18.6701,219200.0],["2016-03-04",18.7569,19.0174,18.1008,18.2841,164900.0],["2016-03-07",18.2938,19.0946,18.2938,18.9306,198400.0],["2016-03-08",18.8727,18.8727,17.8789,17.8982,142000.0],["2016-03-09",17.9271,18.1104,17.6859,17.7245,133100.0],["2016-03-10",17.7631,17.9947,17.3675,17.9754,123700.0],["2016-03-11",18.2262,19.0078,18.2262,18.3131,109500.0],["2016-03-14",18.6218,19.5867,18.6218,19.4612,319600.0],["2016-03-15",19.2104,19.4419,18.3517,19.1235,166100.0],["2016-03-16",19.1621,20.3103,19.1621,20.0498,192700.0],["2016-03-17",20.0305,21.005,19.9533,20.7928,179600.0],["2016-03-18",20.9664,21.4006,20.2235,20.7156,266000.0],["2016-03-21",20.648,21.2173,20.5901,20.9085,190400.0],["2016-03-22",20.7638,21.005,20.2717,20.6963,123000.0],["2016-03-23",20.484,21.2559,20.4068,20.9954,167900.0],["2016-03-24",20.7831,21.2848,20.484,21.2173,128700.0],["2016-03-28",21.3234,21.5068,20.6287,21.3138,135900.0],["2016-03-29",21.1305,21.9795,20.7445,21.6515,174100.0],["2016-03-30",21.8059,22.4041,21.6418,22.3076,203100.0],["2016-03-31",22.24,22.6067,21.4971,21.6804,202200.0],["2016-04-01",21.2848,22.1436,21.2848,22.0181,117600.0],["2016-04-04",22.0664,22.105,21.5646,21.6804,142500.0],["2016-04-05",21.4682,21.6322,21.0243,21.0726,121200.0],["2016-04-06",21.1208,21.3427,20.6287,21.3234,86300.0],["2016-04-07",21.0919,21.3041,20.6577,20.8314,73900.0],["2016-04-08",21.169,21.7287,21.0822,21.169,82400.0],["2016-04-11",21.3813,21.4778,20.9278,21.3234,93000.0],["2016-04-12",21.4296,21.8734,21.4296,21.6997,103100.0],["2016-04-13",21.8927,22.0567,21.6129,21.912,101600.0],["2016-04-14",21.8252,22.3172,21.6515,22.1532,161100.0],["2016-04-15",21.9699,22.9444,21.9699,22.7514,125100.0],["2016-04-18",22.4427,23.176,22.3172,23.1567,204500.0],["2016-04-19",23.4172,23.9864,23.2338,23.7742,102100.0],["2016-04-20",23.8803,24.3434,23.6294,24.1987,105800.0],["2016-04-21",24.2084,24.3434,23.861,24.054,95400.0],["2016-04-22",24.054,24.382,23.9575,24.3048,272400.0],["2016-04-25",24.1891,24.7294,23.7452,24.1022,173400.0],["2016-04-26",24.247,24.3531,23.6005,24.1215,234900.0],["2016-04-27",24.1215,24.8548,24.0347,24.7004,146300.0],["2016-04-28",24.6618,25.0381,24.1891,24.5171,153300.0],["2016-04-29",24.5171,24.9995,23.8321,24.247,187200.0],["2016-05-02",24.3627,24.7969,23.8321,24.768,147500.0],["2016-05-03",24.3917,24.4303,23.4558,24.0829,107300.0],["2016-05-04",23.8803,24.3531,23.5716,23.9189,244800.0],["2016-05-05",24.2373,24.2856,23.34,23.3496,109000.0],["2016-05-06",24.1022,25.9258,24.0443,25.0478,248900.0],["2016-05-09",25.0864,25.0864,23.8707,23.9382,175700.0],["2016-05-10",24.1312,24.5847,23.7935,24.5075,102100.0],["2016-05-11",24.6329,24.9127,24.3627,24.4303,100200.0],["2016-05-12",24.6811,24.8741,24.1987,24.4785,136900.0],["2016-05-13",24.2759,24.6811,23.7452,24.0057,100700.0],["2016-05-16",24.2277,24.6425,23.8321,23.9864,98400.0],["2016-05-17",23.9382,24.5364,23.5233,23.7549,116700.0],["2016-05-18",23.5619,23.9189,22.7804,23.5137,109400.0],["2016-05-19",23.1663,23.4654,22.9058,23.311,61000.0],["2016-05-20",23.4365,23.668,22.7804,23.533,139200.0],["2016-05-23",23.5233,24.054,23.3496,23.533,119800.0],["2016-05-24",23.7163,24.3627,23.504,24.054,127400.0],["2016-05-25",24.218,25.2311,24.0347,25.1057,118700.0],["2016-05-26",25.318,25.5592,24.2663,24.3531,115900.0],["2016-05-27",24.411,24.4882,24.1408,24.3434,51400.0],["2016-05-31",24.4882,24.575,23.9093,24.4206,144100.0],["2016-06-01",24.1505,25.2311,23.8128,25.2118,139100.0],["2016-06-02",24.9513,25.4916,24.9031,25.4627,113100.0],["2016-06-03",25.5109,25.7425,25.0285,25.646,88800.0],["2016-06-06",25.7714,26.8907,25.6653,26.5626,205600.0],["2016-06-07",26.7556,27.7301,26.6205,27.4985,210500.0],["2016-06-08",28.4537,28.6274,28.0582,28.338,181900.0],["2016-06-09",28.1064,28.3766,27.5468,28.3187,101600.0],["2016-06-10",28.1546,28.5792,27.8169,28.309,110500.0],["2016-06-13",28.2415,28.4055,27.5082,27.6336,100500.0],["2016-06-14",27.3827,27.7976,27.2284,27.7204,114500.0],["2016-06-15",27.9424,28.4055,27.6819,28.1643,154700.0],["2016-06-16",27.8169,28.3766,27.5082,28.309,109300.0],["2016-06-17",28.3959,28.9458,28.3187,28.4152,207900.0],["2016-06-20",28.9265,29.8046,28.8976,29.2642,149200.0],["2016-06-21",29.1581,29.1581,28.2704,28.8783,86800.0],["2016-06-22",28.9844,29.3704,28.6467,28.9555,112500.0],["2016-06-23",29.4861,29.8817,29.3125,29.4476,91400.0],["2016-06-24",27.9231,28.3862,27.2766,27.5178,275100.0],["2016-06-27",27.1319,27.2573,25.8197,26.1477,149000.0],["2016-06-28",26.8038,28.6564,26.7749,28.116,210400.0],["2016-06-29",28.7625,29.6984,28.3187,29.573,174000.0],["2016-06-30",29.9975,30.2484,29.1967,29.6502,269400.0],["2016-07-01",29.3993,29.9396,28.9072,29.3607,101000.0],["2016-07-05",28.9169,29.1195,28.2125,28.4634,84700.0],["2016-07-06",28.4344,29.409,28.116,29.0809,118700.0],["2016-07-07",29.2835,29.5537,28.7336,29.0809,51600.0],["2016-07-08",29.5247,30.2098,29.2642,29.766,150300.0],["2016-07-11",29.8624,30.3738,29.8624,30.2291,88600.0],["2016-07-12",30.5185,31.6378,30.2387,31.1554,129600.0],["2016-07-13",31.2325,31.551,30.3352,30.7694,240100.0],["2016-07-14",31.0492,31.9369,30.9431,31.8597,122300.0],["2016-07-15",32.043,32.0527,31.3001,31.3869,84900.0],["2016-07-18",30.4896,30.8659,29.2642,29.3704,186000.0],["2016-07-19",29.3704,30.9334,29.2353,30.0554,146600.0],["2016-07-20",30.0072,30.48,29.3607,30.0651,89600.0],["2016-07-21",30.0361,30.7308,29.9107,29.9879,98700.0],["2016-07-22",29.9107,30.287,29.5633,30.123,88000.0],["2016-07-25",29.9782,30.1519,29.7177,29.8914,77400.0],["2016-07-26",29.8335,30.5089,29.8335,29.9879,103100.0],["2016-07-27",30.1808,30.3738,29.6502,30.1423,60500.0],["2016-07-28",30.094,30.4414,29.8142,30.3063,58300.0],["2016-07-29",30.1133,30.7405,29.5537,30.5089,90000.0],["2016-08-01",30.5764,30.5764,29.737,29.8914,60000.0],["2016-08-02",30.1712,30.1712,28.9941,29.0134,106200.0],["2016-08-03",28.9362,29.38,28.4827,28.9362,162000.0],["2016-08-04",30.7791,32.5255,30.4221,31.4545,261600.0],["2016-08-05",31.7536,32.1685,31.1361,31.4641,198400.0],["2016-08-08",31.8211,32.3904,31.2711,31.6088,163100.0],["2016-08-09",31.4834,31.8404,30.9817,31.1747,127500.0],["2016-08-10",31.329,31.4352,30.6826,31.0299,187200.0],["2016-08-11",31.2518,31.6281,30.8948,31.3773,86700.0],["2016-08-12",31.2518,31.4641,30.4896,30.7791,60800.0],["2016-08-15",30.7984,31.358,30.7694,31.2808,67300.0],["2016-08-16",31.2711,31.2711,30.7887,30.9141,57500.0],["2016-08-17",30.8273,30.9624,30.5282,30.7019,47200.0],["2016-08-18",30.6729,31.0492,30.5668,30.8755,57400.0],["2016-08-19",30.837,31.0299,30.4414,30.8755,83400.0],["2016-08-22",30.451,31.2711,30.123,31.2229,94500.0],["2016-08-23",31.4255,32.2071,31.4062,31.8694,112500.0],["2016-08-24",31.8018,31.8983,31.0589,31.3773,81500.0],["2016-08-25",31.1264,31.6378,31.0878,31.5799,60300.0],["2016-08-26",31.5992,32.1009,30.9913,31.1843,52400.0],["2016-08-29",31.2422,31.8115,31.0975,31.6957,38700.0],["2016-08-30",31.6571,32.0623,31.2325,31.5799,38900.0],["2016-08-31",31.3387,31.686,30.6826,31.4931,123400.0],["2016-09-01",31.5413,31.5413,30.7791,31.3773,77800.0],["2016-09-02",31.6185,31.8597,31.194,31.8501,61100.0],["2016-09-06",31.9658,32.4579,31.1554,31.6185,78100.0],["2016-09-07",31.5317,31.9755,31.2711,31.6088,99400.0],["2016-09-08",31.6088,31.7922,31.4159,31.5702,134600.0],["2016-09-09",31.2132,31.4545,28.9651,29.1581,113700.0],["2016-09-12",28.8397,29.8528,28.695,29.8142,116700.0],["2016-09-13",29.3028,29.4958,28.0485,28.1257,106700.0],["2016-09-14",28.0582,28.338,27.5371,27.6433,100900.0],["2016-09-15",27.595,28.9362,27.595,28.8107,79500.0],["2016-09-16",28.5792,28.9941,28.4634,28.8011,145300.0],["2016-09-19",29.0327,29.6984,29.0327,29.4669,77100.0],["2016-09-20",29.8239,29.9975,29.4572,29.5247,73300.0],["2016-09-21",29.8721,30.3256,29.6116,30.1519,70000.0],["2016-09-22",30.5764,30.8659,30.3063,30.48,60700.0],["2016-09-23",30.3256,30.5282,29.9975,30.0458,42600.0],["2016-09-26",29.8335,30.5668,29.4765,29.8817,41700.0],["2016-09-27",29.6695,30.0844,29.3704,29.6309,75900.0],["2016-09-28",29.7563,31.1554,29.7177,31.0782,78300.0],["2016-09-29",31.1554,31.5317,30.5571,31.001,87600.0],["2016-09-30",31.2615,31.3966,30.7501,31.0492,112600.0],["2016-10-03",31.1168,31.4738,30.7212,31.3387,106000.0],["2016-10-04",31.3194,31.7922,30.808,30.9624,41700.0],["2016-10-05",31.3097,31.7922,30.7887,31.4352,62500.0],["2016-10-06",31.3387,31.9755,30.9238,31.7632,71000.0],["2016-10-07",31.7922,31.7922,30.8466,30.9527,38700.0],["2016-10-10",31.2519,31.9755,31.2036,31.8308,59400.0],["2016-10-11",31.5799,31.6957,30.7115,31.0492,70100.0],["2016-10-12",31.0106,31.8501,30.644,31.3966,45100.0],["2016-10-13",30.9334,31.2422,30.1809,30.8659,67300.0],["2016-10-14",31.0589,31.6764,30.9624,30.9913,65400.0],["2016-10-17",30.8948,31.4834,30.8177,31.1361,42800.0],["2016-10-18",31.4931,31.8597,31.001,31.2904,62100.0],["2016-10-19",31.4834,32.236,30.9913,31.8597,56300.0],["2016-10-20",31.8018,32.9982,31.7536,32.9404,85900.0],["2016-10-21",32.6027,32.9404,31.7632,32.6798,94300.0],["2016-10-24",33.0465,33.2491,32.3711,32.5158,72400.0],["2016-10-25",32.3711,32.9018,32.0816,32.3711,40300.0],["2016-10-26",32.1299,32.7088,31.2615,31.358,102600.0],["2016-10-27",31.6474,31.6474,30.6343,30.7308,64800.0],["2016-10-28",30.7791,31.2132,30.7308,31.165,74100.0],["2016-10-31",31.1168,31.6474,30.6633,31.5992,72700.0],["2016-11-01",31.8404,31.8404,30.2001,30.7308,96100.0],["2016-11-02",30.5861,31.165,30.5861,31.0203,94700.0],["2016-11-03",33.2395,33.2395,31.3097,32.2746,116900.0],["2016-11-04",32.2746,32.6605,30.2966,30.4896,246900.0],["2016-11-07",31.0685,32.2264,31.0685,31.3097,242500.0],["2016-11-08",31.5509,32.4676,31.5027,31.6474,206200.0],["2016-11-09",31.165,33.6736,31.165,33.6736,151900.0],["2016-11-10",33.8184,35.4104,33.5289,34.6385,239900.0],["2016-11-11",34.7832,35.8928,34.7157,35.1209,196800.0],["2016-11-14",35.4586,36.2788,34.8797,35.6034,239000.0],["2016-11-15",35.2657,35.4104,34.6867,35.2174,146100.0],["2016-11-16",35.2174,36.9059,35.1692,36.52,152200.0],["2016-11-17",36.52,36.8577,35.9893,36.2788,133800.0],["2016-11-18",36.4235,36.4717,35.2174,36.4235,137800.0],["2016-11-21",36.7612,37.9673,36.6165,37.6778,147100.0],["2016-11-22",37.6296,38.0638,37.1471,37.9673,179400.0],["2016-11-23",37.7261,39.5111,37.7261,39.0769,226500.0],["2016-11-25",39.1734,39.1734,38.6427,38.9321,41300.0],["2016-11-28",38.8357,38.9321,37.8708,38.0638,115600.0],["2016-11-29",36.9542,38.2085,36.327,37.3884,110300.0],["2016-11-30",37.8708,38.3532,37.0024,37.0024,205100.0],["2016-12-01",37.3884,37.919,36.8577,37.2436,90100.0],["2016-12-02",37.3884,38.4015,37.1954,38.2567,105700.0],["2016-12-05",38.7874,39.6558,38.6909,39.6558,142600.0],["2016-12-06",39.5593,40.0417,39.1734,39.5111,115500.0],["2016-12-07",39.5593,39.8005,38.7874,39.8005,163200.0],["2016-12-08",39.9452,41.1513,39.8488,40.8619,151400.0],["2016-12-09",41.1996,41.1996,39.897,40.2829,88900.0],["2016-12-12",40.3312,40.5242,39.4146,39.9935,76600.0],["2016-12-13",40.1382,40.3312,39.5111,39.897,87900.0],["2016-12-14",39.6558,40.09,38.7488,39.3663,82800.0],["2016-12-15",39.0769,40.4277,38.9611,40.3794,124700.0],["2016-12-16",40.3794,40.4277,39.0286,39.1733,550100.0],["2016-12-19",39.2216,40.2347,38.8839,39.8488,95400.0],["2016-12-20",39.9452,40.4277,39.6075,40.1382,113200.0],["2016-12-21",39.9935,40.6206,39.6075,40.2829,105600.0],["2016-12-22",40.2829,40.3794,39.3181,39.5593,60300.0],["2016-12-23",39.5593,39.897,39.2216,39.6075,39900.0],["2016-12-27",39.6558,40.5145,39.5593,40.0417,58800.0],["2016-12-28",39.9452,40.5242,39.3663,39.897,119800.0],["2016-12-29",39.8487,40.09,38.8839,39.1733,78000.0],["2016-12-30",39.1733,39.2312,38.3532,38.8839,106400.0],["2017-01-03",38.7874,39.9935,38.3532,39.2216,145000.0],["2017-01-04",39.704,40.5242,39.2216,40.1865,168200.0],["2017-01-05",40.1382,40.5724,39.1733,39.5593,138700.0],["2017-01-06",39.6558,39.897,38.7392,38.8357,62500.0],["2017-01-09",38.8357,39.0286,38.0155,38.0638,111800.0],["2017-01-10",38.305,38.8357,38.1602,38.5944,165700.0],["2017-01-11",38.5944,38.7874,38.2085,38.5944,115300.0],["2017-01-12",38.6909,38.8839,37.7261,38.7874,122500.0],["2017-01-13",39.0286,39.7523,39.0286,39.3181,95100.0],["2017-01-17",39.3663,39.5111,38.498,38.7392,117600.0],["2017-01-18",38.6909,39.1733,38.6909,39.0286,76900.0],["2017-01-19",39.0769,39.1733,38.4015,38.8839,73900.0],["2017-01-20",38.9804,39.4628,38.6909,39.2698,124800.0],["2017-01-23",39.3181,39.6558,38.8357,39.6558,98700.0],["2017-01-24",40.0417,41.296,40.0224,41.0548,243700.0],["2017-01-25",41.296,41.8267,40.7654,40.8619,217800.0],["2017-01-26",40.8136,41.1031,40.5724,40.7171,128300.0],["2017-01-27",40.7654,40.9101,40.2347,40.3312,91000.0],["2017-01-30",39.9935,40.0707,38.6427,39.5111,133800.0],["2017-01-31",39.6075,39.9452,38.5944,39.0286,139700.0],["2017-02-01",39.4146,40.4566,39.4146,40.1865,137000.0],["2017-02-02",40.1865,40.3312,39.4628,40.1382,106400.0],["2017-02-03",40.4277,41.1513,39.897,40.9584,143600.0],["2017-02-06",40.8136,41.0066,39.9935,40.09,83400.0],["2017-02-07",39.9452,40.4759,39.6558,39.9935,150000.0],["2017-02-08",40.1382,40.5242,39.5593,40.1865,150200.0],["2017-02-09",40.2829,41.0548,40.0996,40.9101,134700.0],["2017-02-10",41.296,42.2127,41.132,41.6337,227200.0],["2017-02-13",42.0197,42.7916,42.0197,42.5021,200800.0],["2017-02-14",42.5021,42.7433,41.296,41.8267,94300.0],["2017-02-15",41.489,42.3574,41.489,42.1162,73500.0],["2017-02-16",42.1162,42.2127,41.4408,41.875,95100.0],["2017-02-17",41.875,41.9232,41.2478,41.3443,78200.0],["2017-02-21",41.5855,42.6469,41.5855,42.0197,139300.0],["2017-02-22",41.682,42.1162,41.489,42.1162,137200.0],["2017-02-23",41.3925,42.3091,41.0066,41.7302,151700.0],["2017-02-24",41.2478,41.875,41.1031,41.1513,103600.0],["2017-02-27",41.0066,43.0328,40.9101,42.6951,181600.0],["2017-02-28",42.7433,43.2258,42.0679,42.3091,229100.0],["2017-03-01",42.6951,44.2389,42.3092,44.0942,242300.0],["2017-03-02",44.1906,44.1906,42.7916,43.1293,148800.0],["2017-03-03",43.1293,43.467,42.4539,42.5504,98500.0],["2017-03-06",42.0679,42.3574,41.682,41.8267,81900.0],["2017-03-07",41.6337,41.7302,41.1803,41.296,99900.0],["2017-03-08",41.4408,41.6337,40.1382,40.1382,79300.0],["2017-03-09",39.9935,40.5242,39.5593,39.5593,71600.0],["2017-03-10",39.9935,40.4759,39.5593,40.2829,140200.0],["2017-03-13",40.2829,40.9004,40.2829,40.4759,56600.0],["2017-03-14",40.0417,40.09,39.3663,39.4628,61200.0],["2017-03-15",39.7523,40.4759,39.4146,40.3312,80700.0],["2017-03-16",40.4759,40.5724,39.9452,40.09,77100.0],["2017-03-17",40.2829,40.9873,39.897,40.7654,230200.0],["2017-03-20",40.8619,41.3925,40.7654,41.1996,102400.0],["2017-03-21",41.3925,41.3925,40.1382,40.1865,156300.0],["2017-03-22",40.1865,40.8619,39.2216,39.5111,151400.0],["2017-03-23",39.4628,40.2829,39.3663,40.1382,121400.0],["2017-03-24",40.2829,40.6206,39.4146,39.8488,71000.0],["2017-03-27",39.4628,40.3794,38.8839,40.2347,93400.0],["2017-03-28",39.9935,41.0066,39.8488,40.9101,110800.0],["2017-03-29",40.8136,40.9101,40.0417,40.3312,83200.0],["2017-03-30",40.3794,41.0066,40.3794,40.7171,72600.0],["2017-03-31",40.7171,41.1996,40.4759,40.8619,114000.0],["2017-04-03",40.9101,41.1031,39.5593,40.0417,81200.0],["2017-04-04",39.897,41.0066,39.897,41.0066,119000.0],["2017-04-05",41.4408,42.0679,40.6689,40.8136,122600.0],["2017-04-06",40.9584,41.7785,40.5724,41.7785,120900.0],["2017-04-07",41.682,41.875,40.5242,40.7171,275700.0],["2017-04-10",40.6689,41.3443,40.2829,41.1031,82000.0],["2017-04-11",40.9583,41.7785,40.7171,41.6337,72300.0],["2017-04-12",41.5373,41.5373,39.5593,39.6075,88600.0],["2017-04-13",39.5111,39.9935,38.8357,38.9804,94800.0],["2017-04-17",38.9804,39.1734,38.0638,38.5944,163000.0],["2017-04-18",37.9673,38.9804,37.9673,38.8357,168200.0],["2017-04-19",39.0286,39.2698,38.5944,38.6909,72700.0],["2017-04-20",38.8357,39.8005,38.8357,39.6558,92300.0],["2017-04-21",39.5111,40.0417,39.1251,39.8005,101500.0],["2017-04-24",40.6206,41.1513,40.4759,40.8619,93500.0],["2017-04-25",41.3443,41.5662,41.1513,41.3443,94100.0],["2017-04-26",41.1031,42.1644,41.1031,41.875,128200.0],["2017-04-27",41.7785,42.1644,41.4408,41.9714,70500.0],["2017-04-28",42.1162,42.1644,40.7654,40.9584,128300.0],["2017-05-01",41.0548,41.3925,40.6206,40.6689,122400.0],["2017-05-02",40.6689,41.0548,39.9452,40.0417,108400.0],["2017-05-03",39.704,39.8488,39.1251,39.2698,87500.0],["2017-05-04",39.3663,39.6558,38.4497,39.2216,126800.0],["2017-05-05",43.2258,43.2258,39.704,41.2478,248800.0],["2017-05-08",40.6206,40.7654,36.7612,37.5331,360300.0],["2017-05-09",37.4848,37.8708,36.5489,36.7612,178600.0],["2017-05-10",36.8094,37.5813,36.8094,37.5331,161000.0],["2017-05-11",37.1954,37.5331,36.4235,36.6165,98600.0],["2017-05-12",36.4235,36.8094,36.3367,36.4235,106500.0],["2017-05-15",36.7612,37.8226,36.7612,37.6296,131300.0],["2017-05-16",37.7261,37.919,37.2919,37.8708,125000.0],["2017-05-17",37.8708,37.8708,36.52,36.6647,185500.0],["2017-05-18",36.4717,36.4717,35.4104,35.6999,132500.0],["2017-05-19",35.8446,36.6647,35.8446,36.2305,90200.0],["2017-05-22",36.6165,36.6165,35.5069,35.9893,94500.0],["2017-05-23",36.1823,36.4235,35.7963,36.4235,77400.0],["2017-05-24",36.4235,36.8094,36.0376,36.3753,133500.0],["2017-05-25",36.3753,36.713,35.6999,36.0376,92600.0],["2017-05-26",35.9411,36.1823,35.6516,36.0858,55700.0],["2017-05-30",35.9893,36.134,35.3139,36.134,125900.0],["2017-05-31",35.2174,35.4104,33.143,34.7832,305200.0],["2017-06-01",34.928,35.0244,34.3008,34.3973,150600.0],["2017-06-02",34.3973,35.2657,34.1561,34.349,89900.0],["2017-06-05",34.3008,34.6385,33.5772,33.8184,88500.0],["2017-06-06",33.4807,34.0596,33.4324,33.9631,109000.0],["2017-06-07",34.0596,34.2043,33.4324,33.9149,97600.0],["2017-06-08",33.7701,34.5903,33.4324,34.4938,83800.0],["2017-06-09",34.4938,35.5551,34.4938,35.1209,100600.0],["2017-06-12",34.928,35.4104,34.7832,34.928,75300.0],["2017-06-13",34.8315,35.3622,34.735,35.1692,49700.0],["2017-06-14",35.3139,35.3139,34.0113,34.3008,59300.0],["2017-06-15",33.9149,34.2043,33.1912,33.5289,73600.0],["2017-06-16",32.9982,33.5289,32.8535,33.2395,172500.0],["2017-06-19",33.4324,34.0885,33.2877,34.0113,115600.0],["2017-06-20",33.7701,34.1078,33.4807,33.9149,130800.0],["2017-06-21",34.1078,34.3973,33.4324,33.6254,152400.0],["2017-06-22",33.6254,34.2526,33.5096,33.8666,82400.0],["2017-06-23",34.0113,34.0113,33.1912,33.3359,287100.0],["2017-06-26",33.3359,33.8184,33.143,33.4807,60900.0],["2017-06-27",33.5289,33.6737,32.7088,32.8053,110700.0],["2017-06-28",34.1561,36.0375,34.1561,35.3621,232800.0],["2017-06-29",35.4104,35.4876,34.6868,35.3139,87800.0],["2017-06-30",35.3139,35.3139,34.7254,34.8797,111500.0],["2017-07-03",34.9762,35.6516,34.928,35.4104,41500.0],["2017-07-05",35.3139,35.4104,34.6385,34.735,75400.0],["2017-07-06",34.4455,35.0727,34.1078,34.4455,87800.0],["2017-07-07",34.542,34.8315,33.9342,34.735,138900.0],["2017-07-10",34.4455,34.7832,34.2526,34.349,140600.0],["2017-07-11",34.3008,34.8315,34.1078,34.6385,97600.0],["2017-07-12",35.1692,35.6516,35.0727,35.4586,107400.0],["2017-07-13",35.6998,35.6998,34.8411,35.2174,68300.0],["2017-07-14",35.3139,35.5551,35.1209,35.2657,60900.0],["2017-07-17",35.1692,36.327,35.1692,36.2305,147500.0],["2017-07-18",36.134,36.327,35.6998,36.2305,88400.0],["2017-07-19",36.2305,36.7612,36.1533,36.4717,103100.0],["2017-07-20",36.4717,36.6165,36.0858,36.6165,52300.0],["2017-07-21",36.7612,36.7612,35.6516,35.8928,84200.0],["2017-07-24",35.8446,35.8928,35.1402,35.7963,64200.0],["2017-07-25",36.0858,36.4235,35.7963,36.2788,56000.0],["2017-07-26",36.5682,36.5682,35.4104,35.5551,48700.0],["2017-07-27",35.6999,35.777,35.0245,35.2657,66600.0],["2017-07-28",35.3139,35.4876,35.0051,35.3621,58900.0],["2017-07-31",35.4586,35.4586,34.7832,35.0245,56900.0],["2017-08-01",35.1692,35.3814,34.8315,35.2174,60700.0],["2017-08-02",35.2174,35.6516,34.4938,34.542,96300.0],["2017-08-03",36.6165,38.2085,35.9893,36.4235,321100.0],["2017-08-04",36.8094,38.498,36.327,38.1603,232700.0],["2017-08-07",38.2085,38.3532,37.2919,38.0638,141500.0],["2017-08-08",38.0637,38.5462,37.4366,37.4848,92600.0],["2017-08-09",37.1954,37.919,36.9542,37.919,164900.0],["2017-08-10",37.5813,37.9673,37.5331,37.8225,70600.0],["2017-08-11",35.9893,37.7261,35.9893,37.3884,76300.0],["2017-08-14",37.6778,37.8708,37.5331,37.6296,78600.0],["2017-08-15",37.7743,37.7743,37.4848,37.6296,59100.0],["2017-08-16",37.5813,37.7743,37.4848,37.7261,61000.0],["2017-08-17",37.4366,37.6778,36.6165,36.7129,117100.0],["2017-08-18",36.4235,36.9542,36.2305,36.7129,95400.0],["2017-08-21",36.52,36.8094,36.2112,36.2305,61000.0],["2017-08-22",36.3753,36.8094,36.3753,36.7612,51400.0],["2017-08-23",36.4717,37.0024,36.4235,36.7129,49400.0],["2017-08-24",36.8577,36.9059,36.1823,36.5682,46200.0],["2017-08-25",36.8094,36.8577,36.4235,36.7612,42400.0],["2017-08-28",36.9059,37.0024,36.5682,36.9059,62500.0],["2017-08-29",36.52,37.3401,36.1823,37.2436,85300.0],["2017-08-30",37.1954,37.4366,36.9542,37.3401,66600.0],["2017-08-31",37.6296,38.112,37.3401,37.8225,110500.0],["2017-09-01",37.8225,38.9321,37.8225,38.8839,97800.0],["2017-09-05",38.8356,39.0286,37.0507,37.0989,81500.0],["2017-09-06",37.3884,37.4366,36.9059,37.1954,60000.0],["2017-09-07",37.2436,37.3884,36.7612,37.2919,51500.0],["2017-09-08",37.1471,37.726,36.52,37.4848,88800.0],["2017-09-11",37.919,38.112,37.5331,38.0155,47700.0],["2017-09-12",38.0638,38.3532,37.7743,37.8708,63600.0],["2017-09-13",37.8708,38.3532,37.7261,38.112,66600.0],["2017-09-14",38.4015,39.2216,37.9673,39.1733,89700.0],["2017-09-15",39.3181,39.8005,38.8839,39.2698,250500.0],["2017-09-18",39.8488,40.6689,39.8005,40.5724,119700.0],["2017-09-19",40.7171,41.0066,40.2829,40.9584,231900.0],["2017-09-20",41.0066,41.2478,40.3794,40.5724,119000.0],["2017-09-21",40.5724,41.4408,40.1961,41.1513,55200.0],["2017-09-22",41.0548,41.682,40.5242,41.5855,116500.0],["2017-09-25",41.5855,42.6276,41.5855,42.3091,170500.0],["2017-09-26",42.2127,43.4187,42.2127,42.8398,115200.0],["2017-09-27",43.1293,43.467,42.5021,42.9363,208500.0],["2017-09-28",43.081,44.3836,43.081,44.3354,99900.0],["2017-09-29",44.3836,44.9143,43.66,44.5283,171300.0],["2017-10-02",44.9143,45.8309,44.7792,45.3002,247100.0],["2017-10-03",45.3485,46.0721,44.9432,46.0721,162200.0],["2017-10-04",46.0721,46.2168,45.5897,45.9274,103400.0],["2017-10-05",45.9756,46.458,45.8116,46.0239,138300.0],["2017-10-06",45.7344,46.2651,45.6379,46.1686,243700.0],["2017-10-09",45.8309,45.8309,44.7213,45.6379,138400.0],["2017-10-10",45.9274,46.1686,45.3485,45.8309,71000.0],["2017-10-11",46.0721,47.4036,46.0721,47.0852,168700.0],["2017-10-12",47.0852,47.8571,46.844,47.5194,209500.0],["2017-10-13",47.7606,48.243,46.9887,47.1817,157900.0],["2017-10-16",47.3747,47.4229,47.037,47.2299,74600.0],["2017-10-17",47.0852,47.1817,46.3616,46.5545,64000.0],["2017-10-18",46.6993,46.6993,45.6862,46.1686,120200.0],["2017-10-19",45.6379,46.7475,45.3581,46.6993,81400.0],["2017-10-20",47.2299,47.3264,46.6028,47.037,163900.0],["2017-10-23",47.0852,47.4229,46.7958,46.9887,129900.0],["2017-10-24",47.037,47.5001,47.037,47.3264,138200.0],["2017-10-25",47.3747,47.7124,47.0852,47.5676,116800.0],["2017-10-26",47.7124,47.9053,46.9405,47.1335,103100.0],["2017-10-27",47.1335,47.2299,46.2651,46.9887,76400.0],["2017-10-30",46.7475,46.9212,45.9756,46.3616,91300.0],["2017-10-31",46.3133,47.1334,46.1686,46.844,133900.0],["2017-11-01",47.2299,47.6159,46.3133,46.5063,75900.0],["2017-11-02",46.3616,46.8922,46.0239,46.2168,134600.0],["2017-11-03",46.1203,46.3133,45.7344,46.1203,96200.0],["2017-11-06",46.3133,46.5063,45.9756,46.0721,73500.0],["2017-11-07",45.9274,45.9756,44.8178,45.1072,109200.0],["2017-11-08",44.7695,45.252,44.1424,45.059,119100.0],["2017-11-09",48.0501,49.9798,47.3747,48.5807,320200.0],["2017-11-10",48.822,49.4009,45.8309,45.9274,188200.0],["2017-11-13",45.4932,46.1493,45.1072,45.4449,166600.0],["2017-11-14",45.3485,45.5414,44.6731,45.3002,127600.0],["2017-11-15",45.0108,45.5897,44.5283,44.7696,258500.0],["2017-11-16",45.0108,46.3616,44.8178,46.2168,114500.0],["2017-11-17",45.9756,46.3133,45.4932,45.5897,111000.0],["2017-11-20",45.9274,46.2651,45.6862,46.1203,261100.0],["2017-11-21",46.5545,47.7124,46.3133,47.7124,170500.0],["2017-11-22",47.9536,48.0983,46.6028,46.7958,73500.0],["2017-11-24",46.9887,47.3264,46.4098,46.9887,62400.0],["2017-11-27",46.7958,47.3264,46.4291,46.7958,186600.0],["2017-11-28",46.9405,48.0983,46.651,48.0983,135800.0],["2017-11-29",48.243,48.2913,47.7606,48.0018,85400.0],["2017-11-30",48.436,48.436,47.8571,48.1466,162400.0],["2017-12-01",48.4843,48.629,47.1335,48.629,163100.0],["2017-12-04",49.2079,49.8351,48.3878,48.3878,158100.0],["2017-12-05",48.3878,48.7255,47.7606,47.9536,96800.0],["2017-12-06",47.6641,47.8089,47.0466,47.2782,178000.0],["2017-12-07",47.2782,48.1948,47.2299,47.7606,83500.0],["2017-12-08",48.0018,48.0018,46.6993,46.844,81200.0],["2017-12-11",46.8922,47.5676,46.651,46.9887,96800.0],["2017-12-12",47.2782,47.2975,46.651,46.7958,112400.0],["2017-12-13",46.7958,47.1624,46.6028,46.8922,123200.0],["2017-12-14",46.844,47.3264,45.2037,45.5414,165200.0],["2017-12-15",45.6862,47.4229,45.6186,47.0852,390900.0],["2017-12-18",47.3264,48.629,47.3264,48.629,132900.0],["2017-12-19",48.7255,48.8702,48.0501,48.5325,135900.0],["2017-12-20",48.7737,49.3044,48.5132,49.2079,92000.0],["2017-12-21",49.2561,49.6228,48.7737,49.4974,97000.0],["2017-12-22",49.6421,49.6421,48.5325,48.5807,52300.0],["2017-12-26",48.6772,49.7868,48.2913,49.6421,177800.0],["2017-12-27",49.6903,49.6903,48.5325,48.7737,59300.0],["2017-12-28",48.822,49.1114,48.6772,49.0149,63700.0],["2017-12-29",49.1114,49.5939,48.4843,49.1114,176000.0],["2018-01-02",49.1597,49.3816,48.2045,49.0149,106600.0],["2018-01-03",49.0149,49.0149,48.0018,48.4843,113500.0],["2018-01-04",48.822,49.4009,48.436,49.2079,102200.0],["2018-01-05",49.2079,49.4974,48.4843,48.7737,87200.0],["2018-01-08",48.5807,48.7544,47.9053,48.3395,88800.0],["2018-01-09",48.3395,48.3395,47.6448,47.7124,86800.0],["2018-01-10",47.5676,47.5676,46.1204,46.3133,95400.0],["2018-01-11",46.3616,47.4229,46.1203,47.4229,133100.0],["2018-01-12",47.4712,47.6641,46.7282,47.0852,70600.0],["2018-01-16",47.1817,47.5194,45.9756,46.1686,85800.0],["2018-01-17",46.2651,46.6028,45.7826,46.0721,162600.0],["2018-01-18",45.9274,46.0239,45.2134,45.4932,61800.0],["2018-01-19",45.4449,46.3616,45.3581,46.2168,67600.0],["2018-01-22",46.1204,46.4098,45.8791,46.3133,66300.0],["2018-01-23",46.1203,46.1203,44.5766,45.0108,101200.0],["2018-01-24",44.9143,45.7344,44.866,45.0108,78300.0],["2018-01-25",45.3967,46.1686,45.1169,46.1203,157400.0],["2018-01-26",46.1686,46.2168,44.6731,45.2037,168600.0],["2018-01-29",45.1555,45.7344,44.9432,45.1072,119200.0],["2018-01-30",44.6731,45.0108,44.1424,44.2871,165300.0],["2018-01-31",44.5283,44.8178,43.6117,44.1906,127200.0],["2018-02-01",43.8047,44.4801,43.1293,43.3705,172000.0],["2018-02-02",42.8398,42.8881,41.489,41.5855,100500.0],["2018-02-05",41.0066,41.7302,40.2829,40.3794,172100.0],["2018-02-06",39.6075,40.7654,39.4628,39.8488,263600.0],["2018-02-07",39.5111,39.6558,38.8839,39.0769,206700.0],["2018-02-08",39.1251,39.5111,38.6427,38.6427,130000.0],["2018-02-09",39.1251,39.3181,37.919,38.2567,173600.0],["2018-02-12",38.305,38.8357,37.7743,38.6427,166800.0],["2018-02-13",38.305,38.8839,38.0252,38.6427,125700.0],["2018-02-14",38.305,39.4628,38.305,39.2698,88300.0],["2018-02-15",39.5111,39.5111,38.6427,39.4146,67400.0],["2018-02-16",39.4146,40.1382,39.1734,39.3181,105000.0],["2018-02-20",39.1733,39.9452,39.1541,39.2216,72100.0],["2018-02-21",39.5111,40.4277,39.4146,39.6558,85800.0],["2018-02-22",39.7523,40.09,39.3181,39.3663,69300.0],["2018-02-23",39.6075,40.3794,39.5111,39.8488,89500.0],["2018-02-26",39.8487,40.2829,39.4628,40.0417,105900.0],["2018-02-27",38.112,40.1672,37.3884,39.6075,155600.0],["2018-02-28",39.897,40.3312,38.9804,38.9804,188600.0],["2018-03-01",39.1251,40.6689,39.1251,39.3663,173800.0],["2018-03-02",39.2216,40.2347,38.9804,40.1382,93600.0],["2018-03-05",39.9452,40.3312,39.704,39.8005,63400.0],["2018-03-06",39.897,41.0066,39.6075,40.7654,149500.0],["2018-03-07",40.5242,41.0066,40.3312,40.8619,83100.0],["2018-03-08",40.9584,41.2478,40.1865,40.8136,102800.0],["2018-03-09",40.9583,42.2609,40.9583,42.0679,90000.0],["2018-03-12",42.0197,42.6951,42.0197,42.6951,69400.0],["2018-03-13",42.9363,43.274,42.4056,42.6469,81200.0],["2018-03-14",42.8881,42.8881,41.682,41.8267,102100.0],["2018-03-15",41.9232,42.4056,41.3925,41.5855,99900.0],["2018-03-16",41.5373,42.5021,41.3925,42.3091,196100.0],["2018-03-19",42.2127,42.2127,41.296,41.8267,101300.0],["2018-03-20",41.8267,41.9715,41.3443,41.5373,67300.0],["2018-03-21",41.5855,42.2609,41.5855,41.875,121800.0],["2018-03-22",41.489,41.682,40.2829,40.3312,184000.0],["2018-03-23",40.3794,40.6206,39.4628,39.4628,115800.0],["2018-03-26",40.09,40.4759,39.2023,39.8488,124300.0],["2018-03-27",39.897,40.2829,39.3663,39.4146,127200.0],["2018-03-28",39.4146,39.6558,38.8356,39.1733,134600.0],["2018-03-29",39.4146,39.9452,39.2216,39.6558,220100.0],["2018-04-02",39.5593,39.6558,38.8356,39.2216,106700.0],["2018-04-03",39.4628,39.4628,38.5462,38.7392,165500.0],["2018-04-04",38.1603,38.5462,37.919,38.4015,268700.0],["2018-04-05",38.7392,40.1382,38.4015,40.0417,120800.0],["2018-04-06",39.6558,40.1382,38.9321,39.2216,81000.0],["2018-04-09",39.4628,39.569,39.0286,39.3181,75300.0],["2018-04-10",40.6206,42.6951,40.09,42.0679,164000.0],["2018-04-11",41.7302,42.1162,40.9101,42.0679,102900.0],["2018-04-12",42.4539,43.1293,42.2127,42.9363,73700.0],["2018-04-13",43.3223,43.3223,42.5986,42.8398,111000.0],["2018-04-16",43.1775,43.9977,42.8398,43.9494,119100.0],["2018-04-17",44.4318,44.5283,43.7564,43.9977,95700.0],["2018-04-18",44.2871,44.6731,44.2196,44.3836,69100.0],["2018-04-19",44.3354,44.3354,43.7082,44.1906,48700.0],["2018-04-20",43.9977,44.1424,43.5635,43.9494,52900.0],["2018-04-23",43.8529,43.9012,42.8012,43.7564,82700.0],["2018-04-24",43.9012,44.1906,42.7433,43.6117,107500.0],["2018-04-25",43.5635,44.1424,43.274,43.9494,57100.0],["2018-04-26",44.1906,44.2871,43.4959,44.1424,124200.0],["2018-04-27",44.0941,44.2389,43.2065,43.66,49800.0],["2018-04-30",43.7564,43.9205,42.2127,42.2609,170300.0],["2018-05-01",42.1644,42.1644,41.3443,42.0197,89100.0],["2018-05-02",42.0197,42.7916,41.8267,42.5021,130300.0],["2018-05-03",43.4187,43.9301,40.9583,41.0066,137700.0],["2018-05-04",40.6206,40.7171,38.2085,39.0769,227000.0],["2018-05-07",39.0769,39.0769,37.9673,38.1603,329600.0],["2018-05-08",38.0638,38.4497,37.4366,37.7261,140800.0],["2018-05-09",37.8708,38.305,37.7743,37.9673,108800.0],["2018-05-10",38.0155,38.112,37.7261,37.8708,90800.0],["2018-05-11",37.8708,38.0348,37.5813,37.6296,69400.0],["2018-05-14",37.6778,37.7261,36.9059,37.0024,94200.0],["2018-05-15",36.9059,37.3401,36.4235,37.1954,121700.0],["2018-05-16",37.1471,37.7261,37.1471,37.7261,100800.0],["2018-05-17",37.5813,38.7392,37.5813,38.4497,144700.0],["2018-05-18",38.6909,39.0286,38.305,38.9321,121300.0],["2018-05-21",39.0769,39.6558,38.8839,39.5111,85500.0],["2018-05-22",39.5593,39.6075,38.7874,38.9804,91500.0],["2018-05-23",38.9321,39.0769,38.5462,38.9804,75600.0],["2018-05-24",38.8839,38.9804,38.4015,38.5944,135400.0],["2018-05-25",38.5944,38.7392,38.4015,38.6427,79700.0],["2018-05-29",38.5944,39.0769,38.4401,38.9804,152100.0],["2018-05-30",39.1251,39.9452,38.6427,38.7874,99800.0],["2018-05-31",38.6427,38.9804,38.4497,38.8839,86000.0],["2018-06-01",39.1251,39.4628,38.7874,39.4146,132800.0],["2018-06-04",39.5593,39.8005,39.1541,39.6558,101300.0],["2018-06-05",39.6075,40.7171,39.6075,40.6207,125500.0],["2018-06-06",40.5724,41.0548,39.9259,41.0548,111100.0],["2018-06-07",40.9101,41.3443,40.8619,41.1996,184800.0],["2018-06-08",41.1996,42.0679,40.9583,41.489,121400.0],["2018-06-11",41.5855,42.0679,41.1513,41.7302,69400.0],["2018-06-12",41.8267,41.8267,40.7654,41.1031,64800.0],["2018-06-13",40.8618,40.9583,39.8005,40.3312,79600.0],["2018-06-14",40.5242,40.5242,39.6558,39.9452,52300.0],["2018-06-15",39.9452,39.9452,39.2698,39.7523,183500.0],["2018-06-18",39.6075,39.6365,39.0769,39.2216,77100.0],["2018-06-19",39.0286,39.0286,37.8708,38.8357,81900.0],["2018-06-20",38.9321,38.9321,38.1603,38.6909,116800.0],["2018-06-21",38.5462,38.5462,37.3401,37.6296,73700.0],["2018-06-22",37.8708,38.305,37.1471,37.4366,162600.0],["2018-06-25",37.2919,37.5138,36.4235,37.1954,95400.0],["2018-06-26",37.2919,37.6585,36.8094,37.5331,97700.0],["2018-06-27",37.6778,38.305,37.1954,37.8225,118000.0],["2018-06-28",37.8225,37.8225,37.0989,37.0989,65600.0],["2018-06-29",37.3401,37.3884,36.7612,37.0024,71200.0],["2018-07-02",36.6165,37.2436,36.0375,37.1471,88300.0],["2018-07-03",37.3401,38.305,37.3401,38.1603,51300.0],["2018-07-05",38.1602,38.3532,37.6778,38.0155,60500.0],["2018-07-06",38.0638,38.3532,37.8708,38.305,60400.0],["2018-07-09",38.5944,38.6427,37.9673,38.2085,70600.0],["2018-07-10",38.305,38.4786,37.3883,37.4848,79200.0],["2018-07-11",37.1954,37.4848,36.4235,37.1471,91300.0],["2018-07-12",37.1954,37.2436,36.52,36.6647,59300.0],["2018-07-13",37.0024,37.0024,35.9411,36.0858,96000.0],["2018-07-16",35.9893,36.3752,35.7963,36.134,82800.0],["2018-07-17",36.134,36.713,36.134,36.5682,46100.0],["2018-07-18",36.6165,37.5331,36.3752,37.4848,110000.0],["2018-07-19",37.1954,37.919,36.9542,37.8225,57700.0],["2018-07-20",37.8226,37.8226,37.3884,37.6778,57000.0],["2018-07-23",37.5331,37.5331,36.5682,36.6647,94800.0],["2018-07-24",36.7612,37.2436,36.2788,36.4235,76700.0],["2018-07-25",36.327,36.327,35.6034,35.9411,113700.0],["2018-07-26",35.9411,36.9059,35.9411,36.6647,111900.0],["2018-07-27",36.6647,36.8577,35.2657,35.4586,86600.0],["2018-07-30",35.5551,36.0858,35.1209,35.2174,93200.0],["2018-07-31",35.4586,36.6165,35.1692,36.2305,85400.0],["2018-08-01",36.0858,37.1471,35.8446,37.0024,143700.0],["2018-08-02",36.6647,36.9059,36.2305,36.4235,87000.0],["2018-08-03",36.6647,36.9059,36.1823,36.2788,37600.0],["2018-08-06",36.0858,36.3752,35.6998,36.134,49500.0],["2018-08-07",36.327,36.52,35.7481,35.9893,55900.0],["2018-08-08",35.8446,36.9542,35.6516,36.6165,88200.0],["2018-08-09",33.7701,34.8315,32.4676,33.7701,244700.0],["2018-08-10",33.8184,34.3587,33.7219,34.0113,143300.0],["2018-08-13",34.542,35.2174,34.0113,34.2043,202000.0],["2018-08-14",34.3008,34.735,33.7219,33.8666,236200.0],["2018-08-15",33.6736,33.9149,33.2395,33.7219,205000.0],["2018-08-16",33.9631,34.8315,33.8666,34.2043,206300.0],["2018-08-17",34.0114,34.3008,33.3359,33.4324,393600.0],["2018-08-20",33.6736,34.6385,32.9982,33.0465,181800.0],["2018-08-21",33.0465,33.4324,32.9018,33.0465,378300.0],["2018-08-22",33.143,33.6254,32.8535,33.2877,284300.0],["2018-08-23",33.1912,33.1912,32.4676,32.8535,279900.0],["2018-08-24",32.9018,33.8666,32.757,33.7701,294000.0],["2018-08-27",33.8666,35.4104,33.8666,35.0727,377100.0],["2018-08-28",35.0727,35.0727,34.2526,34.4938,144300.0],["2018-08-29",34.6385,34.9762,34.2429,34.8315,141800.0],["2018-08-30",34.7832,34.8122,34.2043,34.3973,125000.0],["2018-08-31",34.3973,34.4938,34.1078,34.2043,142800.0],["2018-09-04",34.1561,34.1561,33.6254,34.1078,146300.0],["2018-09-05",33.9149,34.2622,33.7219,33.8184,236200.0],["2018-09-06",33.8184,33.9631,33.2395,33.2395,183000.0],["2018-09-07",33.4324,33.6736,32.8535,33.2395,328600.0],["2018-09-10",33.5289,33.5289,32.95,33.2395,447700.0],["2018-09-11",33.1912,33.1912,32.3711,32.5641,215400.0],["2018-09-12",32.5641,32.6605,32.2746,32.3228,148500.0],["2018-09-13",32.4193,32.4193,31.4545,31.5992,193900.0],["2018-09-14",31.5992,31.5992,30.8755,31.165,141000.0],["2018-09-17",31.358,31.7922,30.7308,31.551,180900.0],["2018-09-18",31.6957,31.9369,31.1168,31.7439,180800.0],["2018-09-19",31.7922,32.3228,31.5992,31.6957,157500.0],["2018-09-20",31.9851,32.1299,31.6474,31.8887,185500.0],["2018-09-21",31.8887,31.9369,31.5992,31.8887,274000.0],["2018-09-24",31.8886,31.9369,31.0203,31.3097,127000.0],["2018-09-25",31.3097,31.6474,31.2132,31.4062,101200.0],["2018-09-26",31.358,31.358,30.2966,30.3931,202600.0],["2018-09-27",30.3931,30.5957,29.8142,29.9107,133100.0],["2018-09-28",29.7177,30.4414,29.4283,30.0554,197300.0],["2018-10-01",30.1326,30.2098,29.8335,30.0265,126000.0],["2018-10-02",29.9686,30.4221,29.5633,29.6984,84300.0],["2018-10-03",29.7756,30.5089,29.1967,30.4896,164300.0],["2018-10-04",30.4896,31.1071,30.2194,30.8755,250700.0],["2018-10-05",30.8563,31.2808,30.7984,30.9238,207000.0],["2018-10-08",30.837,31.3869,30.7887,31.0106,158000.0],["2018-10-09",30.9045,31.0492,30.7212,30.9045,257300.0],["2018-10-10",30.9045,31.2325,30.6054,30.8852,325900.0],["2018-10-11",30.7405,30.8755,29.3028,29.3607,283000.0],["2018-10-12",29.6984,29.7563,28.0775,28.9458,189100.0],["2018-10-15",28.859,29.38,28.859,29.2256,98900.0],["2018-10-16",29.9686,30.5861,29.4476,30.5475,114100.0],["2018-10-17",30.5378,30.6729,29.6502,30.0747,120900.0],["2018-10-18",29.8142,30.0458,29.3607,29.7177,88100.0],["2018-10-19",29.6984,29.7467,28.7722,28.7915,137400.0],["2018-10-22",28.8493,28.8493,27.4889,27.6433,108700.0],["2018-10-23",27.1608,27.1608,26.6012,26.7845,151300.0],["2018-10-24",26.7363,26.7363,24.739,24.7776,214100.0],["2018-10-25",24.9513,25.6074,24.8259,25.5206,119100.0],["2018-10-26",25.2215,25.5688,24.5171,25.3469,151100.0],["2018-10-29",25.646,25.9741,25.0671,25.2408,176100.0],["2018-10-30",25.125,25.5785,24.4978,25.1153,120600.0],["2018-10-31",25.453,25.9162,25.2118,25.81,132900.0],["2018-11-01",26.0802,27.3345,25.9258,27.0451,175700.0],["2018-11-02",27.2091,27.5178,26.9486,27.3152,172400.0],["2018-11-05",27.431,28.0678,26.9968,28.0099,272900.0],["2018-11-06",28.1064,28.338,26.7267,27.0065,146400.0],["2018-11-07",27.0933,27.4599,26.36,27.2959,171300.0],["2018-11-08",22.2786,22.8865,19.2972,20.8989,955100.0],["2018-11-09",20.3875,20.9761,19.0946,19.1042,790800.0],["2018-11-12",18.9692,20.1559,18.4964,19.4516,525300.0],["2018-11-13",20.0691,21.3331,19.8665,20.7735,417000.0],["2018-11-14",20.8796,21.8734,20.8796,21.6129,419400.0],["2018-11-15",21.0147,21.526,20.3586,20.7252,431900.0],["2018-11-16",20.5419,20.7252,19.4516,19.4998,301300.0],["2018-11-19",19.3551,20.7445,19.249,20.2621,325900.0],["2018-11-20",20.1752,20.4358,19.7218,20.2621,318900.0],["2018-11-21",20.3682,20.8989,20.2428,20.2428,193200.0],["2018-11-23",20.0209,20.7638,20.0209,20.1463,75000.0],["2018-11-26",20.2524,20.8121,19.1621,19.3455,257100.0],["2018-11-27",19.1428,19.3455,18.4095,18.5543,212000.0],["2018-11-28",18.5832,19.6253,18.5832,19.4902,423100.0],["2018-11-29",19.3455,19.9823,17.9657,17.9754,308600.0],["2018-11-30",17.9657,18.5832,17.8499,17.985,309100.0],["2018-12-03",18.5736,18.699,17.3,18.1876,601300.0],["2018-12-04",18.4385,18.8341,17.9947,18.0911,553200.0],["2018-12-06",17.6666,17.7341,16.9526,17.1842,418600.0],["2018-12-07",17.1456,18.2069,17.1456,17.2421,346000.0],["2018-12-10",17.2421,17.8017,16.9719,17.1745,262600.0],["2018-12-11",17.628,17.7341,16.8175,16.9044,252800.0],["2018-12-12",17.078,17.9271,16.9912,17.3675,221800.0],["2018-12-13",17.5122,17.5122,16.4991,16.6053,229100.0],["2018-12-14",16.2483,16.7017,15.5246,15.8141,374000.0],["2018-12-17",15.8141,16.9333,15.7851,16.5474,505800.0],["2018-12-18",16.8851,17.5412,16.1325,16.1518,497900.0],["2018-12-19",16.364,18.4771,16.364,17.1166,435800.0],["2018-12-20",17.078,17.2324,16.4509,16.5956,390200.0],["2018-12-21",16.5956,16.943,16.036,16.2097,1055400.0],["2018-12-24",15.872,16.007,15.4378,15.515,324400.0],["2018-12-26",15.5343,16.2676,14.4729,16.2386,375200.0],["2018-12-27",15.9395,16.6149,15.7658,16.4509,278300.0],["2018-12-28",16.4605,17.0587,16.2097,16.8561,277800.0],["2018-12-31",16.9044,17.107,16.2386,16.4412,236200.0],["2019-01-02",16.1132,18.0236,15.9299,17.6859,295800.0],["2019-01-03",17.4929,17.8017,16.9623,17.2614,243900.0],["2019-01-04",17.5412,18.9499,17.4833,18.9499,417000.0],["2019-01-07",18.9402,20.0884,18.5736,19.4419,521000.0],["2019-01-08",19.6253,19.8279,18.8437,18.9885,204600.0],["2019-01-09",19.2297,19.4902,18.7376,19.3455,151200.0],["2019-01-10",19.1814,20.0402,18.9692,20.0016,171200.0],["2019-01-11",19.8761,20.5226,19.6253,20.1559,160500.0],["2019-01-14",20.0112,20.4743,19.7025,19.9533,148700.0],["2019-01-15",19.9533,19.9533,19.4226,19.7025,101200.0],["2019-01-16",19.77,20.3489,19.6446,19.8279,150900.0],["2019-01-17",19.6253,20.5612,19.5384,20.3875,180200.0],["2019-01-18",20.5322,21.3813,20.2621,20.7928,228900.0],["2019-01-22",20.5805,21.005,19.8761,20.5419,182800.0],["2019-01-23",20.5708,20.6866,20.0402,20.3779,157400.0],["2019-01-24",20.3586,20.7928,20.2621,20.5515,71800.0],["2019-01-25",20.7831,21.6515,20.7831,21.1883,284400.0],["2019-01-28",20.9375,21.2848,20.5998,21.005,95100.0],["2019-01-29",21.005,22.3462,20.9857,22.3269,400500.0],["2019-01-30",22.5777,22.5777,21.7673,22.3076,210000.0],["2019-01-31",22.2593,22.4716,21.719,21.9892,161200.0],["2019-02-01",21.9892,22.0857,21.4682,21.9506,348000.0],["2019-02-04",21.9313,22.4813,21.6322,22.4041,154100.0],["2019-02-05",22.1436,22.7804,21.9313,22.1532,142900.0],["2019-02-06",21.9506,22.2497,21.719,21.7866,102500.0],["2019-02-07",21.6225,21.6804,20.5129,20.9471,166800.0],["2019-02-08",20.7445,20.9954,20.3296,20.7831,94200.0],["2019-02-11",20.7445,21.4006,20.7445,21.3717,139800.0],["2019-02-12",21.6997,22.6356,21.6997,22.4427,128900.0],["2019-02-13",22.6163,23.3593,22.6067,23.0119,132900.0],["2019-02-14",22.8479,23.2532,22.626,22.7611,118600.0],["2019-02-15",23.0409,23.7838,22.8865,23.4944,160200.0],["2019-02-19",23.2049,23.8128,23.147,23.697,157000.0],["2019-02-20",23.668,24.7197,23.668,24.4592,238300.0],["2019-02-21",24.4399,24.4882,23.697,23.9575,142200.0],["2019-02-22",24.1505,24.4785,23.7838,24.218,118500.0],["2019-02-25",24.1601,24.8162,24.1601,24.3338,167600.0],["2019-02-26",24.054,24.4882,23.9189,24.382,128200.0],["2019-02-27",24.3434,24.5461,24.0829,24.2277,146100.0],["2019-02-28",24.2277,24.2277,23.6198,23.7259,202400.0],["2019-03-01",23.1663,25.6942,21.7673,25.2408,347800.0],["2019-03-04",25.482,26.7459,25.1829,25.6171,280800.0],["2019-03-05",25.6846,26.2828,25.5302,25.8969,242100.0],["2019-03-06",25.7618,26.2828,25.2215,25.6942,393600.0],["2019-03-07",25.7714,25.7714,24.7294,25.5013,149100.0],["2019-03-08",25.3372,25.3758,24.6425,24.8259,137900.0],["2019-03-11",25.0671,25.5688,24.4978,25.3662,220600.0],["2019-03-12",25.6653,25.7039,24.7583,24.8645,161200.0],["2019-03-13",25.2118,25.4337,24.4399,24.7101,220300.0],["2019-03-14",24.7101,24.7487,24.4303,24.5364,248000.0],["2019-03-15",24.5943,25.2794,24.2373,25.1443,432100.0],["2019-03-18",25.3276,25.6556,24.6908,25.6556,193500.0],["2019-03-19",25.9355,26.167,25.0188,25.4144,183800.0],["2019-03-20",25.2311,25.289,24.5171,24.6425,177900.0],["2019-03-21",24.5171,25.3083,24.3338,25.1057,117800.0],["2019-03-22",24.8452,24.9031,23.5812,23.8417,233900.0],["2019-03-25",23.8417,24.5943,23.7259,23.861,208400.0],["2019-03-26",24.0829,24.5075,23.9961,24.3724,113500.0],["2019-03-27",24.2952,24.768,24.2373,24.7004,109500.0],["2019-03-28",24.8162,25.0188,24.5364,24.9995,94100.0],["2019-03-29",24.9127,25.5399,24.7101,25.0671,170600.0],["2019-04-01",25.3662,26.2056,25.0864,25.9837,219400.0],["2019-04-02",25.9837,25.9933,25.1925,25.4916,124200.0],["2019-04-03",25.7328,26.003,25.4241,25.5206,86200.0],["2019-04-04",25.5013,26.1477,25.5013,25.8969,145400.0],["2019-04-05",26.0898,26.5433,25.8679,26.4951,122800.0],["2019-04-08",26.5337,26.6591,26.1477,26.5916,83100.0],["2019-04-09",26.4565,26.4565,25.7425,25.81,71800.0],["2019-04-10",25.9644,26.5144,25.6267,26.3889,89400.0],["2019-04-11",26.3214,26.91,26.003,26.881,86400.0],["2019-04-12",27.0933,27.4792,26.9775,27.0161,121500.0],["2019-04-15",27.0933,27.0933,26.6205,26.6688,80400.0],["2019-04-16",26.5723,26.9293,26.2346,26.9003,99000.0],["2019-04-17",27.0836,27.2573,26.8617,26.9196,113500.0],["2019-04-18",26.7652,27.0161,26.3214,26.5433,81500.0],["2019-04-22",26.4951,26.4951,25.8583,26.0126,64200.0],["2019-04-23",26.0512,26.6302,25.8486,26.3889,107700.0],["2019-04-24",26.3504,26.6302,26.032,26.4179,65900.0],["2019-04-25",26.1477,26.1477,25.2697,25.482,59700.0],["2019-04-26",25.4723,25.8969,24.961,25.8776,64900.0],["2019-04-29",25.8679,26.3118,25.7232,26.2249,55100.0],["2019-04-30",26.0705,26.2346,25.5978,25.8004,88100.0],["2019-05-01",25.81,26.3793,25.6557,26.0126,201000.0],["2019-05-02",25.8583,26.2732,25.2118,25.7425,113800.0],["2019-05-03",27.5564,28.7529,26.4468,28.2801,209700.0],["2019-05-06",27.4503,28.2029,26.1767,27.9713,170100.0],["2019-05-07",27.8459,28.309,27.0836,27.431,270700.0],["2019-05-08",27.5371,28.7529,27.3249,28.6564,244500.0],["2019-05-09",28.3573,28.7239,27.8169,28.695,102900.0],["2019-05-10",28.5792,28.7239,28.2222,28.6757,73300.0],["2019-05-13",28.5599,28.7529,28.1739,28.6178,164800.0],["2019-05-14",28.7529,28.8783,28.4344,28.6853,200500.0],["2019-05-15",28.5985,28.8879,28.2994,28.6853,119000.0],["2019-05-16",28.9458,29.0423,28.3669,28.6081,105400.0],["2019-05-17",28.2704,28.5502,27.8169,27.952,113900.0],["2019-05-20",27.7301,27.8845,27.0451,27.1319,69200.0],["2019-05-21",27.4792,27.6722,27.2573,27.4406,86100.0],["2019-05-22",27.3152,27.4117,26.553,26.7363,78500.0],["2019-05-23",26.2925,26.5047,25.2986,25.5302,119600.0],["2019-05-24",25.8197,25.8776,25.2601,25.6556,76500.0],["2019-05-28",25.7135,26.0512,25.4627,26.0223,110900.0],["2019-05-29",25.8776,26.2249,25.5785,25.9837,104300.0],["2019-05-30",26.1767,26.7073,26.1767,26.4661,102200.0],["2019-05-31",25.9837,26.0995,25.4627,25.7232,86800.0],["2019-06-03",25.839,26.4565,25.7907,26.3889,112300.0],["2019-06-04",26.7652,27.9327,26.5144,27.8459,92000.0],["2019-06-05",27.8362,27.8362,26.7749,27.2284,70800.0],["2019-06-06",27.1608,27.3828,26.36,26.8521,63100.0],["2019-06-07",26.9775,27.5178,26.6398,27.4985,65200.0],["2019-06-10",27.5371,27.8362,26.9968,27.0451,92000.0],["2019-06-11",27.3635,28.9265,26.9872,28.309,223500.0],["2019-06-12",28.0099,28.145,27.3056,27.3731,92200.0],["2019-06-13",27.3538,27.9327,27.267,27.5757,83200.0],["2019-06-14",27.3924,27.3924,26.0512,26.196,102600.0],["2019-06-17",26.1284,26.5433,25.5785,26.3214,77900.0],["2019-06-18",26.5337,27.7301,26.5337,27.4503,90200.0],["2019-06-19",27.3056,27.8555,26.7942,27.7976,104500.0],["2019-06-20",28.2318,28.3187,27.1801,27.3056,80500.0],["2019-06-21",27.1029,27.1126,26.6591,26.8617,134900.0],["2019-06-24",26.8617,26.9293,25.7811,25.9837,107600.0],["2019-06-25",25.9837,26.3407,25.4916,25.4916,101000.0],["2019-06-26",25.7425,26.196,25.3469,26.0126,129700.0],["2019-06-27",26.0995,27.1319,25.9934,27.1029,86400.0],["2019-06-28",27.2187,28.6081,27.0451,28.3283,272200.0],["2019-07-01",28.7529,29.4379,28.2318,28.9748,231000.0],["2019-07-02",28.9458,28.9458,27.6722,28.145,73500.0],["2019-07-03",28.2994,28.5309,27.981,28.3476,33500.0],["2019-07-05",28.0678,28.4923,28.0678,28.2222,56000.0],["2019-07-08",28.0775,28.1064,27.7301,27.8845,62500.0],["2019-07-09",27.6433,27.7783,27.1608,27.4985,55400.0],["2019-07-10",27.8169,27.9424,26.9389,27.1994,82900.0],["2019-07-11",27.2284,27.3635,25.7135,26.0223,128600.0],["2019-07-12",26.1381,27.0354,26.1381,26.8231,69600.0],["2019-07-15",26.7942,26.7942,25.5785,25.9065,89600.0],["2019-07-16",25.9644,26.7266,25.9644,26.3407,62700.0],["2019-07-17",26.3311,26.3311,25.482,25.5302,73700.0],["2019-07-18",25.4434,25.5495,24.9513,25.4241,52900.0],["2019-07-19",25.4241,25.9548,25.4048,25.4627,73900.0],["2019-07-22",25.5013,25.7232,25.1346,25.3179,34200.0],["2019-07-23",25.5109,25.9451,25.5109,25.7714,61500.0],["2019-07-24",25.5978,26.5819,25.5978,26.4468,54900.0],["2019-07-25",26.4082,26.4854,25.5206,25.7907,74300.0],["2019-07-26",25.8293,26.4179,25.6364,26.0416,80800.0],["2019-07-29",25.9451,26.2249,25.5881,25.9837,81000.0],["2019-07-30",25.646,27.1801,25.4241,26.8714,105300.0],["2019-07-31",26.8714,27.431,26.196,26.3407,160400.0],["2019-08-01",26.3889,27.1319,25.3662,25.5688,111900.0],["2019-08-02",25.3469,25.5399,24.3917,24.8452,65300.0],["2019-08-05",24.3531,24.3531,23.4751,23.9864,71600.0],["2019-08-06",24.1987,24.1987,23.3786,24.025,88700.0],["2019-08-07",23.5812,23.8803,22.79,23.0312,134400.0],["2019-08-08",23.6101,27.4406,23.5716,26.9872,150400.0],["2019-08-09",27.1608,27.1994,26.0512,26.881,117600.0],["2019-08-12",26.7266,27.1705,26.2925,27.0354,51300.0],["2019-08-13",26.9679,28.1257,26.9679,27.9038,68400.0],["2019-08-14",27.2959,27.2959,26.4854,26.7073,93000.0],["2019-08-15",26.7363,26.9293,26.2732,26.3986,56000.0],["2019-08-16",26.6784,27.267,26.6784,27.0451,57200.0],["2019-08-19",27.4889,27.9134,26.2732,26.9679,67600.0],["2019-08-20",26.9582,27.0065,26.4951,26.5916,79300.0],["2019-08-21",27.0933,27.1705,26.2346,26.5144,60800.0],["2019-08-22",26.6881,26.9389,26.2056,26.2153,45300.0],["2019-08-23",26.003,26.003,24.7487,24.9127,83100.0],["2019-08-26",25.2987,25.5206,24.8066,25.3565,38500.0],["2019-08-27",25.7425,25.7811,24.6715,24.7197,41300.0],["2019-08-28",25.2408,25.6074,24.739,25.0767,54300.0],["2019-08-29",25.5399,26.003,25.5399,25.7425,40900.0],["2019-08-30",26.0512,26.3214,25.3083,25.5785,48400.0],["2019-09-03",25.2118,25.8583,24.3338,24.4689,84100.0],["2019-09-04",24.8741,25.3951,24.7101,25.2987,62000.0],["2019-09-05",25.7135,26.8424,25.7135,25.9837,72400.0],["2019-09-06",25.9162,25.9741,25.4434,25.7135,32000.0],["2019-09-09",25.839,27.1801,25.839,26.8135,82700.0],["2019-09-10",26.9679,28.4537,26.9679,28.1932,108100.0],["2019-09-11",28.4248,29.1484,28.2029,29.1002,134000.0],["2019-09-12",29.0037,29.4283,28.4441,28.8879,140800.0],["2019-09-13",28.9651,29.0423,28.502,28.7915,159600.0],["2019-09-16",28.7625,29.3414,28.2318,28.9169,220800.0],["2019-09-17",28.7336,29.0134,28.1643,28.8204,102300.0],["2019-09-18",28.7625,29.3704,28.7143,29.0616,117300.0],["2019-09-19",29.0423,29.409,28.8686,29.0037,103800.0],["2019-09-20",28.9458,29.2449,28.3669,28.5985,227000.0],["2019-09-23",28.309,28.8783,28.1161,28.6081,105200.0],["2019-09-24",28.4827,28.7432,27.9906,28.0871,128000.0],["2019-09-25",27.9231,28.6564,27.9231,28.4634,110100.0],["2019-09-26",28.3766,28.5116,27.8362,28.3187,61700.0],["2019-09-27",28.4634,28.4634,27.9038,28.0099,79900.0],["2019-09-30",28.0678,28.5599,27.8845,28.1836,136100.0],["2019-10-01",28.4152,28.666,26.7942,27.074,88900.0],["2019-10-02",26.8328,27.2573,26.4275,27.1512,93200.0],["2019-10-03",26.881,27.1512,26.5916,26.9968,113300.0],["2019-10-04",27.2187,27.6336,26.8521,27.595,151100.0],["2019-10-07",27.6047,28.145,27.1898,27.7108,117800.0],["2019-10-08",27.267,27.267,25.9548,26.3503,67200.0],["2019-10-09",26.6591,26.6591,25.3372,25.8679,83800.0],["2019-10-10",25.9934,26.1767,25.5688,25.8004,94600.0],["2019-10-11",26.4082,27.3828,26.2346,26.8231,107300.0],["2019-10-14",26.7459,27.3345,26.2635,26.9293,69500.0],["2019-10-15",27.074,27.9617,26.7459,27.5564,359600.0],["2019-10-16",27.3538,28.9941,27.3538,28.309,209400.0],["2019-10-17",28.5309,29.2642,28.3959,28.9362,201300.0],["2019-10-18",28.7336,29.2642,28.5695,28.7143,113900.0],["2019-10-21",29.1388,29.9107,29.1388,29.4958,116900.0],["2019-10-22",29.2642,29.409,28.4055,29.2449,152800.0],["2019-10-23",29.3511,29.4283,28.8783,29.2932,114100.0],["2019-10-24",29.6019,29.6019,28.8976,28.9555,126800.0],["2019-10-25",28.9072,30.2773,28.9072,30.0458,190600.0],["2019-10-28",30.3352,30.8659,30.0072,30.5957,276400.0],["2019-10-29",30.3835,31.4159,30.2387,31.1554,156700.0],["2019-10-30",31.4159,31.4545,30.6633,31.0492,127600.0],["2019-10-31",30.9913,31.0203,30.1808,30.972,145100.0],["2019-11-01",31.1168,32.2457,31.1168,32.2264,123400.0],["2019-11-04",32.5641,33.4035,32.3421,33.3166,177500.0],["2019-11-05",33.3552,33.8087,33.0658,33.7798,256400.0],["2019-11-06",33.7701,34.0499,33.0079,33.4614,183800.0],["2019-11-07",33.7701,39.2891,33.7701,39.2795,391800.0],["2019-11-08",39.6558,43.1775,39.6558,42.2706,350900.0],["2019-11-11",41.2381,41.4408,39.9742,40.939,303200.0],["2019-11-12",41.1031,42.4346,40.1768,40.8908,221800.0],["2019-11-13",40.7654,41.1899,39.6751,40.7171,418800.0],["2019-11-14",40.5821,40.804,39.5979,40.1961,185100.0],["2019-11-15",40.5241,40.6303,39.8487,40.2057,128100.0],["2019-11-18",39.9549,40.3119,38.9225,39.0865,205900.0],["2019-11-19",39.3567,39.5593,38.3436,38.9032,115800.0],["2019-11-20",38.6234,38.7102,36.9349,37.1761,212700.0],["2019-11-21",37.1954,37.398,36.7033,36.8577,185900.0],["2019-11-22",36.9638,37.2243,36.5586,36.6744,121100.0],["2019-11-25",36.9735,37.427,36.7901,37.1086,142300.0],["2019-11-26",37.1278,37.3594,36.2884,36.3463,104100.0],["2019-11-27",36.4139,36.5972,35.8446,36.1919,139400.0],["2019-11-29",36.0183,36.0279,35.4008,35.7481,82400.0],["2019-12-02",35.8735,36.2305,34.899,35.0245,197700.0],["2019-12-03",34.4359,34.9859,34.0403,34.8508,161900.0],["2019-12-04",35.063,35.5358,34.8025,35.1981,179700.0],["2019-12-05",35.1692,35.9797,34.8315,35.9604,151100.0],["2019-12-06",36.356,36.4331,35.6613,35.97,206200.0],["2019-12-09",35.8156,36.1823,35.5648,35.5648,117500.0],["2019-12-10",35.3429,36.0665,35.063,35.8542,149200.0],["2019-12-11",35.7481,36.8673,35.7288,36.4138,194400.0],["2019-12-12",36.356,37.4945,35.3814,37.2533,140000.0],["2019-12-13",36.9735,37.0314,35.97,36.2788,157100.0],["2019-12-16",36.6647,36.9156,35.42,35.5551,276400.0],["2019-12-17",35.3911,36.491,35.3911,36.2691,149000.0],["2019-12-18",36.2691,36.6068,35.8253,36.491,129200.0],["2019-12-19",36.3174,36.6937,35.9411,36.5393,147600.0],["2019-12-20",36.7419,37.8225,36.52,37.3594,878300.0],["2019-12-23",37.205,38.2181,36.7805,37.7647,149200.0],["2019-12-24",37.7936,37.9866,37.3401,37.7453,70700.0],["2019-12-26",37.6778,38.1216,37.4945,37.562,82300.0],["2019-12-27",37.4945,37.755,36.8577,36.9156,105000.0],["2019-12-30",36.9542,37.3401,36.3946,36.9831,158700.0],["2019-12-31",36.848,37.3112,36.6165,36.877,151000.0],["2020-01-02",37.3594,37.4945,36.3752,36.5586,93800.0],["2020-01-03",36.0472,36.4524,35.8349,36.327,138700.0],["2020-01-06",35.5648,35.8446,34.0982,34.4069,174400.0],["2020-01-07",34.185,34.735,33.9342,34.3973,137800.0],["2020-01-08",34.4745,34.735,33.0079,33.0658,179600.0],["2020-01-09",33.2395,33.4131,32.6123,32.8149,114000.0],["2020-01-10",32.8535,32.8535,32.1299,32.1588,134700.0],["2020-01-13",32.236,32.786,31.8887,32.7281,102000.0],["2020-01-14",32.6605,33.2781,32.5351,33.1044,156500.0],["2020-01-15",32.95,33.5965,32.95,33.5289,159200.0],["2020-01-16",33.7508,34.4841,33.7026,33.7605,199300.0],["2020-01-17",33.8956,33.9052,33.2588,33.5193,93400.0],["2020-01-21",33.2974,33.4324,32.786,32.8342,133500.0],["2020-01-22",32.8825,32.8825,31.8501,32.0913,80100.0],["2020-01-23",31.7246,32.1009,31.0685,32.0527,112000.0],["2020-01-24",32.0527,32.0913,31.4352,31.6185,101400.0],["2020-01-27",30.7019,31.4159,30.2387,31.0589,100400.0],["2020-01-28",31.3097,31.686,31.0203,31.3966,81600.0],["2020-01-29",31.3966,31.8404,31.165,31.5896,228600.0],["2020-01-30",31.1554,31.6281,30.8369,31.5702,98500.0],["2020-01-31",31.3001,31.4159,30.0554,30.2773,189500.0],["2020-02-03",30.5668,31.0975,30.48,30.7405,94000.0],["2020-02-04",31.3387,32.0527,31.1843,31.4931,100300.0],["2020-02-05",31.9562,32.4965,31.6764,32.4579,71900.0],["2020-02-06",32.6123,32.6798,31.8501,32.0913,76500.0],["2020-02-07",31.7343,31.7729,31.0685,31.6667,79700.0],["2020-02-10",31.551,32.2649,31.4062,31.8404,88100.0],["2020-02-11",31.9948,33.2684,31.9948,32.9693,97100.0],["2020-02-12",33.4035,34.0017,33.0947,33.8859,119200.0],["2020-02-13",33.7219,33.9921,33.2009,33.3552,96600.0],["2020-02-14",33.2684,33.6543,32.9114,33.3263,77300.0],["2020-02-18",32.8535,33.1719,26.7267,27.2187,417600.0],["2020-02-19",27.2187,28.0871,26.6591,27.6626,207600.0],["2020-02-20",27.7397,28.6081,27.6047,28.1932,95300.0],["2020-02-21",28.0196,28.1739,27.4406,27.6819,102500.0],["2020-02-24",26.6109,26.6109,25.839,26.2249,146200.0],["2020-02-25",26.196,26.196,24.3531,24.6136,339300.0],["2020-02-26",24.6329,24.6329,22.4137,22.7418,150500.0],["2020-02-27",21.9506,21.9506,19.1235,19.2779,292900.0],["2020-02-28",18.5157,21.1401,18.371,21.0919,364000.0],["2020-03-02",21.1401,21.4103,18.3613,19.3262,309700.0],["2020-03-03",19.3841,20.1463,18.8148,18.9402,213400.0],["2020-03-04",19.3262,19.6735,18.3517,19.6542,273200.0],["2020-03-05",19.2297,19.413,18.8341,19.1814,312500.0],["2020-03-06",18.6025,18.7086,17.3385,17.7631,200100.0],["2020-03-09",16.3158,17.2421,15.7465,15.7562,176600.0],["2020-03-10",16.393,16.393,14.6176,15.7948,184700.0],["2020-03-11",15.0325,15.7079,14.2896,14.8106,290200.0],["2020-03-12",13.6335,14.0773,12.5528,12.5818,193300.0],["2020-03-13",13.6045,13.6142,12.3116,13.5949,296300.0],["2020-03-16",11.5783,13.0546,10.5073,10.71,215400.0],["2020-03-17",10.9608,11.8388,10.2179,11.4625,261600.0],["2020-03-18",10.4687,11.1441,8.6741,9.7837,329800.0],["2020-03-19",9.8609,11.3275,9.6486,10.6714,251400.0],["2020-03-20",10.8257,11.7038,9.1662,9.1662,332300.0],["2020-03-23",9.3592,10.1793,8.3364,9.0118,222900.0],["2020-03-24",9.8995,10.353,9.417,10.2372,210800.0],["2020-03-25",10.4398,11.6266,9.9381,10.9319,320000.0],["2020-03-26",11.202,12.7844,11.1441,12.1572,242500.0],["2020-03-27",11.4915,12.1476,11.1152,11.2599,223700.0],["2020-03-30",11.1345,12.2344,11.0284,12.1572,195100.0],["2020-03-31",12.2537,12.466,11.5011,11.9353,267000.0],["2020-04-01",11.2985,11.424,9.6486,9.7161,255800.0],["2020-04-02",9.4942,9.9863,8.896,9.1372,208000.0],["2020-04-03",9.1179,9.3302,7.9601,8.0855,282200.0],["2020-04-06",8.6837,10.1793,8.6837,10.1503,294800.0],["2020-04-07",10.874,11.588,10.1214,10.1986,375600.0],["2020-04-08",10.6328,13.8361,10.3433,13.3247,446100.0],["2020-04-09",13.4116,14.9553,12.8423,13.344,399300.0],["2020-04-13",13.3151,13.6721,12.5046,12.7362,282300.0],["2020-04-14",13.2379,13.6914,12.8423,13.1125,245100.0],["2020-04-15",12.2344,12.4178,11.5783,11.588,209100.0],["2020-04-16",11.6845,11.6845,10.4784,10.8836,270700.0],["2020-04-17",11.3275,11.916,11.3275,11.6362,197800.0],["2020-04-20",11.2117,11.424,10.5652,10.6907,202600.0],["2020-04-21",10.2758,10.7486,9.996,10.1793,223600.0],["2020-04-22",10.6135,10.7293,10.1407,10.3626,169900.0],["2020-04-23",10.4205,11.0863,10.4205,10.9415,395600.0],["2020-04-24",11.2406,11.2406,10.0828,10.7968,160000.0],["2020-04-27",10.681,11.5494,10.6135,11.3178,221500.0],["2020-04-28",11.5783,13.4212,11.4722,12.8616,399400.0],["2020-04-29",13.4984,15.7658,13.1414,15.6307,546200.0],["2020-04-30",15.0422,15.65,14.5983,15.2062,446600.0],["2020-05-01",14.6659,15.2352,13.0642,13.2282,353400.0],["2020-05-04",12.7458,14.1063,12.6107,13.2572,294900.0],["2020-05-05",13.5949,14.1449,12.6783,12.8037,236700.0],["2020-05-06",12.9677,13.2572,11.9643,12.0125,149500.0],["2020-05-07",12.1765,13.4019,12.1669,12.8423,248600.0],["2020-05-08",13.3151,15.0229,13.1993,14.9553,247500.0],["2020-05-11",14.444,14.772,13.2765,14.7334,276900.0],["2020-05-12",14.8589,14.8589,12.8326,12.8905,357000.0],["2020-05-13",12.7844,13.2668,11.395,11.5783,266800.0],["2020-05-14",11.0284,11.9353,10.5266,11.6362,237000.0],["2020-05-15",11.7424,11.8195,11.1827,11.5301,176900.0],["2020-05-18",12.4467,13.8843,12.4467,13.7782,290300.0],["2020-05-19",13.6817,14.9071,13.1607,14.3475,378600.0],["2020-05-20",14.7431,15.679,14.5019,15.2834,316700.0],["2020-05-21",15.7272,15.8044,15.1097,15.3895,312300.0],["2020-05-22",15.4764,15.6018,15.1194,15.4185,266600.0],["2020-05-26",16.2097,16.8754,15.5922,16.5667,480600.0],["2020-05-27",17.2324,17.7727,16.6631,17.6473,280600.0],["2020-05-28",18.2552,18.2552,16.1035,16.2579,297200.0],["2020-05-29",16.0939,16.6921,15.4474,15.9877,412400.0],["2020-06-01",16.0842,17.4157,15.8237,16.8561,235000.0],["2020-06-02",17.078,17.5122,16.7017,17.1745,322500.0],["2020-06-03",17.6859,18.4385,17.2035,18.2262,260100.0],["2020-06-04",18.1201,20.0595,17.8982,19.606,310600.0],["2020-06-05",20.7735,21.748,20.3682,20.4743,261100.0],["2020-06-08",21.0436,21.9892,21.0436,21.9313,290200.0],["2020-06-09",21.5067,21.6997,19.7796,20.5901,211000.0],["2020-06-10",20.3393,20.3393,18.1394,18.2455,345500.0],["2020-06-11",16.5281,17.3964,15.6404,15.7948,247400.0],["2020-06-12",16.9912,17.5991,15.9781,16.6631,226500.0],["2020-06-15",15.5536,16.5088,15.3316,16.3737,198700.0],["2020-06-16",17.0008,17.8982,16.721,17.3096,308000.0],["2020-06-17",18.4578,19.8761,17.7341,17.7631,377100.0],["2020-06-18",17.8885,19.0657,17.6087,18.9981,338300.0],["2020-06-19",19.5191,19.6832,18.3324,18.6894,321800.0],["2020-06-22",18.4288,18.7762,17.9271,18.6122,141100.0],["2020-06-23",19.0367,19.0367,17.9754,18.4578,191800.0],["2020-06-24",17.9175,17.9754,16.9623,17.3289,171600.0],["2020-06-25",16.9719,17.6473,16.75,17.5894,286500.0],["2020-06-26",17.3,17.3675,16.2,16.6438,417800.0],["2020-06-29",17.078,18.1587,16.9044,17.7534,168900.0],["2020-06-30",17.4833,18.3806,17.2131,18.178,157100.0],["2020-07-01",18.149,18.6218,17.4157,17.464,99000.0],["2020-07-02",18.1876,18.699,17.4254,17.7341,142900.0],["2020-07-06",18.4867,18.4867,17.5798,17.9754,171400.0],["2020-07-07",17.6666,17.6666,17.0973,17.107,181600.0],["2020-07-08",17.0105,17.7727,16.8658,17.5894,390300.0],["2020-07-09",17.6956,17.6956,16.7789,16.9623,188600.0],["2020-07-10",16.7982,18.1973,16.7982,18.0718,115600.0],["2020-07-13",18.6025,19.0849,18.1297,18.342,188900.0],["2020-07-14",18.2938,18.8437,17.985,18.8148,163800.0],["2020-07-15",19.4902,19.7411,19.1621,19.4998,264900.0],["2020-07-16",19.413,19.6928,19.0464,19.3937,258200.0],["2020-07-17",19.4516,20.0498,19.3937,19.9051,136300.0],["2020-07-20",19.6253,20.1656,19.0078,19.1139,158600.0],["2020-07-21",19.3069,20.5033,19.3069,20.2814,151700.0],["2020-07-22",19.9919,20.5515,19.8375,20.0981,125800.0],["2020-07-23",19.9244,20.8506,19.9244,20.5998,167300.0],["2020-07-24",20.5612,20.5901,19.6349,19.7893,98700.0],["2020-07-27",22.0664,24.5943,21.4585,24.1891,495300.0],["2020-07-28",24.1987,25.4144,23.7549,24.2084,298200.0],["2020-07-29",24.218,25.2118,23.3689,25.1829,309600.0],["2020-07-30",24.7197,25.1829,24.2663,24.4978,186400.0],["2020-07-31",24.218,25.1732,23.7259,24.2855,203400.0],["2020-08-03",24.6811,24.8452,23.6584,24.4496,193300.0],["2020-08-04",24.3338,24.5268,23.9478,24.4399,99400.0],["2020-08-05",24.9899,25.81,24.5654,25.6364,182900.0],["2020-08-06",25.4627,25.4627,24.7969,25.0381,98900.0],["2020-08-07",24.7776,25.1925,24.2663,25.1539,176400.0],["2020-08-10",25.1829,25.9741,25.1829,25.4048,141800.0],["2020-08-11",25.9548,26.2539,24.6811,24.8259,168800.0],["2020-08-12",25.4337,25.4337,24.739,25.3662,89200.0],["2020-08-13",25.0478,25.6074,25.0285,25.2987,86400.0],["2020-08-14",24.9706,25.6556,24.6329,25.2697,172700.0],["2020-08-17",25.1636,25.8583,24.5171,24.7004,85000.0],["2020-08-18",24.604,25.1636,24.5943,24.739,216800.0],["2020-08-19",24.9031,25.5206,24.7004,24.8645,157100.0],["2020-08-20",24.3434,24.768,24.0926,24.3338,99500.0],["2020-08-21",24.1215,24.4013,23.533,23.9768,124500.0],["2020-08-24",24.1215,25.096,23.9189,24.7873,144500.0],["2020-08-25",25.0381,25.3662,23.2435,24.1698,200100.0],["2020-08-26",24.0347,24.4399,23.8514,24.1215,114900.0],["2020-08-27",24.3434,24.6136,23.533,23.861,151700.0],["2020-08-28",24.0347,24.1698,23.4751,23.9768,105800.0],["2020-08-31",23.861,23.861,23.176,23.2146,125700.0],["2020-09-01",22.8961,23.8128,22.3944,23.5909,138400.0],["2020-09-02",23.533,23.533,22.7997,23.2242,107200.0],["2020-09-03",23.2628,23.4944,21.7576,21.7962,209300.0],["2020-09-04",22.4909,22.8769,21.7094,22.5392,244300.0],["2020-09-08",22.1918,22.5295,21.8927,21.9216,108900.0],["2020-09-09",22.1436,22.3944,21.5936,21.8444,106300.0],["2020-09-10",22.0664,22.2979,21.5936,21.6418,100300.0],["2020-09-11",21.7287,22.0278,21.391,21.4392,91200.0],["2020-09-14",21.6322,21.8252,21.1305,21.4971,111900.0],["2020-09-15",21.6418,21.9988,21.2559,21.4199,92700.0],["2020-09-16",21.4489,21.6804,20.9857,21.0147,117200.0],["2020-09-17",20.841,22.4716,20.6577,21.7383,206900.0],["2020-09-18",21.912,22.4909,21.4296,21.7769,345000.0],["2020-09-21",20.9375,20.9375,19.5674,19.9726,218200.0],["2020-09-22",20.3586,21.2076,20.2331,21.005,161500.0],["2020-09-23",20.9278,21.3138,18.7183,19.3648,200400.0],["2020-09-24",18.9885,19.7603,18.2552,19.3937,142700.0],["2020-09-25",19.056,19.9823,19.056,19.5288,96600.0],["2020-09-28",19.8858,20.5129,19.8858,20.1463,113700.0],["2020-09-29",20.1174,20.5901,19.9823,20.0884,169600.0],["2020-09-30",20.2235,20.9375,19.8568,20.1752,129800.0],["2020-10-01",20.3296,20.5805,20.0209,20.2814,181200.0],["2020-10-02",19.6639,21.4875,19.6639,21.2655,115300.0],["2020-10-05",21.5646,21.9216,21.1305,21.5936,107000.0],["2020-10-06",22.076,22.9637,21.719,21.9023,139100.0],["2020-10-07",22.2014,22.7997,22.0471,22.3269,185400.0],["2020-10-08",22.819,22.9155,22.2111,22.8672,90000.0],["2020-10-09",23.0698,23.4075,22.7321,22.9637,97700.0],["2020-10-12",22.8768,23.5233,22.8093,23.4558,79900.0],["2020-10-13",23.0312,23.4751,22.5488,23.0602,164300.0],["2020-10-14",23.0119,23.7742,22.9926,23.6005,80300.0],["2020-10-15",23.1181,24.0926,22.79,23.9478,119600.0],["2020-10-16",24.1215,24.5847,23.7935,23.89,121600.0],["2020-10-19",23.9478,24.8838,23.7645,23.9189,116200.0],["2020-10-20",24.1698,24.7004,23.7259,24.5364,118600.0],["2020-10-21",24.5364,24.7487,23.4268,23.4558,121300.0],["2020-10-22",23.4461,23.697,23.0023,23.5619,81000.0],["2020-10-23",23.7163,24.5268,23.5233,24.3241,91000.0],["2020-10-26",25.0864,25.839,22.8865,23.8031,314800.0],["2020-10-27",24.0636,24.0636,21.6129,21.883,161500.0],["2020-10-28",21.1305,21.9313,20.9471,21.6901,137400.0],["2020-10-29",21.5839,22.5584,21.391,22.4234,132900.0],["2020-10-30",22.3462,22.3462,21.3234,21.6418,142100.0],["2020-11-02",22.1243,22.9444,21.7287,22.8576,128300.0],["2020-11-03",23.4365,23.9478,23.1567,23.2628,127100.0],["2020-11-04",23.3882,23.7163,21.9892,22.2111,106100.0],["2020-11-05",22.5199,23.7742,22.3751,23.504,92600.0],["2020-11-06",23.7645,23.9671,22.2883,22.3558,95600.0],["2020-11-09",23.89,26.0995,23.6005,23.6584,235000.0],["2020-11-10",24.0443,25.5399,23.697,25.096,182900.0],["2020-11-11",25.3855,25.5495,24.5557,25.1732,162600.0],["2020-11-12",24.9706,25.2022,24.4785,24.7969,180700.0],["2020-11-13",25.096,25.6557,24.5943,24.8452,134700.0],["2020-11-16",25.6653,25.8969,25.0092,25.8583,190000.0],["2020-11-17",25.5302,26.2153,25.1346,25.7811,111500.0],["2020-11-18",26.0512,26.5047,25.1153,25.125,125700.0],["2020-11-19",25.0767,25.0864,23.2628,24.2855,201600.0],["2020-11-20",24.7101,25.8004,24.5654,25.5592,182600.0],["2020-11-23",26.003,26.8328,25.6267,26.5916,161500.0],["2020-11-24",27.0161,28.2029,26.4372,27.6336,177200.0],["2020-11-25",27.4985,27.5661,26.8714,27.4985,110600.0],["2020-11-27",27.5178,27.7012,26.9293,27.2573,52500.0],["2020-11-30",26.91,27.0258,26.1091,26.1188,402500.0],["2020-12-01",26.9293,26.9293,25.9451,26.7266,121300.0],["2020-12-02",26.6495,27.0643,26.3986,26.9486,78100.0],["2020-12-03",27.238,27.2477,26.1091,26.6012,133900.0],["2020-12-04",26.7363,28.1932,26.6012,28.0099,181900.0],["2020-12-07",28.2897,28.8976,27.6433,27.7687,163400.0],["2020-12-08",27.5564,28.145,26.0898,26.3214,327000.0],["2020-12-09",26.5433,27.8555,26.5433,27.0065,212800.0],["2020-12-10",26.8135,26.8617,26.1188,26.3503,130900.0],["2020-12-11",26.0995,26.1767,25.318,25.5688,138300.0],["2020-12-14",26.1574,27.2766,26.0995,26.5723,231900.0],["2020-12-15",26.881,27.8266,26.5819,27.624,152300.0],["2020-12-16",27.8362,27.8555,26.717,27.074,117900.0],["2020-12-17",27.2573,27.4889,26.7073,27.3056,205700.0],["2020-12-18",27.3056,27.6433,26.3214,26.3214,911000.0],["2020-12-21",26.0512,27.4985,25.6171,27.4599,300200.0],["2020-12-22",27.4213,27.7783,26.9582,27.7204,192500.0],["2020-12-23",27.9327,28.9555,27.9327,28.4827,165900.0],["2020-12-24",28.4634,28.859,28.1257,28.4152,37500.0],["2020-12-28",28.7432,29.3897,28.6467,29.3318,151400.0],["2020-12-29",29.5633,29.5633,28.3959,28.7432,241700.0],["2020-12-30",28.8204,29.4379,28.473,29.3221,114500.0],["2020-12-31",29.3414,30.2966,29.0809,30.0651,140200.0],["2021-01-04",30.287,30.5861,28.6274,28.7915,301200.0],["2021-01-05",28.473,29.8046,28.473,29.4283,140500.0],["2021-01-06",30.1519,32.3132,30.0168,31.9465,310600.0],["2021-01-07",32.3035,32.593,31.6764,32.3807,160800.0],["2021-01-08",32.5447,32.5447,31.3869,31.9948,147500.0],["2021-01-11",31.4062,32.2263,31.4062,31.9948,94600.0],["2021-01-12",32.0816,33.9631,32.0334,33.8956,195600.0],["2021-01-13",33.7219,33.8859,32.6702,33.2491,213800.0],["2021-01-14",33.6833,34.2333,33.5772,33.9149,151300.0],["2021-01-15",34.021,34.9087,33.3552,34.4938,227200.0],["2021-01-19",34.9762,35.4007,34.2526,34.6578,210500.0],["2021-01-20",34.7929,35.1595,34.0692,34.7543,114400.0],["2021-01-21",34.8218,35.285,33.9824,34.021,140900.0],["2021-01-22",33.4421,34.4552,33.0368,34.4166,133200.0],["2021-01-25",34.1271,34.8122,33.2298,33.5386,93800.0],["2021-01-26",33.9342,34.0789,33.1912,33.4421,120300.0],["2021-01-27",32.4772,32.9886,31.4641,32.6316,183700.0],["2021-01-28",33.2009,33.5193,31.551,32.757,241800.0],["2021-01-29",34.2333,35.4972,32.0141,32.1106,211000.0],["2021-02-01",32.4772,33.6737,32.0334,33.5675,93000.0],["2021-02-02",34.0982,34.1947,33.5096,33.5772,100700.0],["2021-02-03",33.5579,34.2912,33.0368,33.9728,104000.0],["2021-02-04",33.9728,34.2236,33.2009,33.7798,265600.0],["2021-02-05",34.2236,34.2236,33.0947,33.9921,103700.0],["2021-02-08",34.2236,35.4779,33.7701,35.2657,101700.0],["2021-02-09",35.1595,35.1885,34.2912,34.7929,94100.0],["2021-02-10",35.1209,35.1209,33.8473,34.4938,96800.0],["2021-02-11",34.542,34.8604,33.3938,34.8218,109500.0],["2021-02-12",34.7736,35.2753,34.2912,34.5517,72600.0],["2021-02-16",34.9087,34.9183,33.9438,34.1754,109100.0],["2021-02-17",33.7798,34.4069,33.471,34.0982,78900.0],["2021-02-18",33.8666,33.9824,33.0079,33.2395,100900.0],["2021-02-19",33.4324,34.7639,33.4324,34.735,124600.0],["2021-02-22",34.6771,36.1051,34.6771,35.9411,143700.0],["2021-02-23",35.8735,36.356,35.4104,35.8639,127300.0],["2021-02-24",33.7508,35.0437,30.4607,34.4938,396700.0],["2021-02-25",34.5034,34.7253,33.2395,33.3938,165900.0],["2021-02-26",33.1912,33.1912,32.043,32.236,173500.0],["2021-03-01",32.8342,34.3008,32.8342,33.7315,255100.0],["2021-03-02",33.6543,34.3587,32.6412,33.6447,128200.0],["2021-03-03",34.0403,35.2946,34.0403,34.4648,156800.0],["2021-03-04",34.2622,34.5999,32.8149,33.0658,154700.0],["2021-03-05",33.7508,34.2526,32.786,34.2043,161300.0],["2021-03-08",34.2429,35.0727,34.1947,34.4359,162700.0],["2021-03-09",34.928,34.928,33.5482,33.5772,103400.0],["2021-03-10",33.6736,34.5613,33.6736,34.4552,151300.0],["2021-03-11",34.706,35.8735,34.6482,35.2946,138400.0],["2021-03-12",35.2271,36.1533,35.0148,35.9604,102600.0],["2021-03-15",35.8349,36.0569,34.9087,35.4683,77300.0],["2021-03-16",35.3139,35.7963,34.1078,34.9473,132800.0],["2021-03-17",34.9473,35.6227,34.4841,35.5262,84100.0],["2021-03-18",35.4779,37.7743,35.256,35.6227,268800.0],["2021-03-19",35.8156,36.4042,34.9859,35.9507,380200.0],["2021-03-22",35.7192,36.2884,34.6578,34.8315,137000.0],["2021-03-23",34.1657,34.3683,31.8404,32.5158,243900.0],["2021-03-24",33.0079,33.8859,31.6088,31.6088,158300.0],["2021-03-25",31.3001,33.2202,30.7598,32.9789,207600.0],["2021-03-26",33.5579,34.3973,33.2009,34.1078,138100.0],["2021-03-29",33.8859,34.4552,32.6605,32.6798,110100.0],["2021-03-30",32.7088,34.185,32.429,34.0113,121600.0],["2021-03-31",34.0982,34.5034,33.0754,33.5386,179200.0],["2021-04-01",33.664,33.9727,32.9018,33.4131,120800.0],["2021-04-05",33.8666,34.214,33.5,33.7122,128100.0],["2021-04-06",33.664,34.1561,33.0465,33.1912,86300.0],["2021-04-07",33.2684,33.2684,32.6123,32.622,95900.0],["2021-04-08",32.6798,32.6798,31.7729,32.3035,101100.0],["2021-04-09",32.3518,33.2202,32.3325,32.9982,85500.0],["2021-04-12",33.1526,33.4421,32.8053,33.2202,65500.0],["2021-04-13",33.1237,33.1237,31.6764,32.1878,366300.0],["2021-04-14",32.2553,33.4903,32.2553,32.6702,79100.0],["2021-04-15",32.8439,33.2009,32.1492,33.1044,79400.0],["2021-04-16",33.664,33.8859,33.0079,33.3359,78200.0],["2021-04-19",33.3166,33.6158,32.4097,32.8149,114000.0],["2021-04-20",32.6702,33.0079,31.1457,31.3966,226300.0],["2021-04-21",31.3097,32.593,31.165,32.5062,81800.0],["2021-04-22",32.4869,32.5158,31.7632,31.8308,96400.0],["2021-04-23",32.0334,33.3552,32.0334,33.0079,78900.0],["2021-04-26",33.2009,33.7701,33.0079,33.2298,89600.0],["2021-04-27",33.2105,33.2105,32.622,32.9404,66100.0],["2021-04-28",32.7377,33.2009,32.5834,32.8825,60000.0],["2021-04-29",33.2009,33.5289,32.5641,32.6123,66600.0],["2021-04-30",32.1878,32.5641,31.9369,32.072,170800.0],["2021-05-03",32.4097,33.6833,32.4097,32.95,188000.0],["2021-05-04",32.5062,34.0306,32.5062,33.7412,77800.0],["2021-05-05",33.9534,34.2333,33.2973,33.7605,86100.0],["2021-05-06",33.6929,34.542,33.5193,34.4841,263500.0],["2021-05-07",36.6165,38.0541,35.8639,36.877,192500.0],["2021-05-10",37.4752,37.6296,35.5358,35.6516,151000.0],["2021-05-11",35.063,35.8156,34.7736,35.285,92800.0],["2021-05-12",34.9473,35.1306,32.9017,33.0851,129200.0],["2021-05-13",33.2588,33.9535,32.1878,32.786,128400.0],["2021-05-14",33.0175,33.9631,32.6027,33.9245,121500.0],["2021-05-17",33.7701,34.2912,33.5772,33.9052,81700.0],["2021-05-18",34.1657,34.378,33.0272,33.2105,89700.0],["2021-05-19",32.6895,33.6833,32.0141,32.3228,82000.0],["2021-05-20",32.5544,32.5544,31.7922,32.3035,71500.0],["2021-05-21",32.7763,33.3166,32.429,32.7184,70300.0],["2021-05-24",33.0754,33.0754,32.2746,32.5544,53400.0],["2021-05-25",32.7474,33.0947,32.043,32.0527,160000.0],["2021-05-26",32.3711,32.6219,32.1781,32.4772,95600.0],["2021-05-27",33.0658,33.6543,32.8149,33.114,95200.0],["2021-05-28",33.307,33.5386,32.429,33.4517,82600.0],["2021-06-01",34.0113,34.5324,33.6543,34.0113,117900.0],["2021-06-02",34.0885,34.0885,32.5641,32.8535,99100.0],["2021-06-03",32.4965,32.9114,32.236,32.7667,100300.0],["2021-06-04",33.0947,33.3649,32.8053,33.0368,75800.0],["2021-06-07",33.0754,33.2395,32.3132,32.3518,66000.0],["2021-06-08",32.4,32.8439,32.0334,32.593,144300.0],["2021-06-09",32.9403,32.9403,32.2746,32.4,118600.0],["2021-06-10",32.5448,32.8342,32.043,32.0527,78400.0],["2021-06-11",32.2456,32.5641,31.9851,32.1202,71900.0],["2021-06-14",32.1202,32.2649,31.2325,31.3097,102900.0],["2021-06-15",31.2808,31.3194,30.6922,31.0878,89000.0],["2021-06-16",30.8466,31.1361,30.5185,30.808,69700.0],["2021-06-17",30.7308,30.7984,29.3993,30.5571,242800.0],["2021-06-18",30.0265,30.8273,29.4765,29.8624,284700.0],["2021-06-21",30.0844,30.7598,29.8624,30.094,114900.0],["2021-06-22",30.0072,30.3642,29.4283,30.1133,67800.0],["2021-06-23",30.3063,30.6054,30.0554,30.1712,69300.0],["2021-06-24",30.3063,30.6247,29.737,30.5475,101700.0],["2021-06-25",30.7212,31.2036,30.7019,30.7405,592100.0],["2021-06-28",30.7308,30.7598,29.8914,30.2098,143400.0],["2021-06-29",30.3352,30.6247,29.9396,30.4896,110000.0],["2021-06-30",30.2291,31.5992,30.0651,31.2132,185000.0],["2021-07-01",31.4931,31.4931,31.0492,31.3387,157600.0],["2021-07-02",31.6281,31.7246,30.7501,31.0203,129200.0],["2021-07-06",30.7598,30.7887,29.7177,30.0651,194900.0],["2021-07-07",30.0168,30.7019,29.4572,30.3352,107200.0],["2021-07-08",29.737,29.9782,28.83,29.4283,123700.0],["2021-07-09",29.9493,30.6922,29.9493,30.2484,67900.0],["2021-07-12",29.93,30.4414,29.573,30.3545,75100.0],["2021-07-13",29.9782,30.2291,29.4283,29.6984,75500.0],["2021-07-14",29.9493,30.3449,29.409,29.4861,58700.0],["2021-07-15",29.1002,29.7177,29.0906,29.6405,77100.0],["2021-07-16",29.9975,29.9975,28.0968,28.2704,120400.0],["2021-07-19",27.5468,27.9038,26.9293,27.5082,125800.0],["2021-07-20",27.6722,28.7529,27.4406,28.4538,107400.0],["2021-07-21",28.8397,29.5537,28.7336,28.9844,89700.0],["2021-07-22",28.6371,28.9651,28.4055,28.8879,104600.0],["2021-07-23",29.2835,29.2835,28.5309,29.0616,76800.0],["2021-07-26",29.2063,29.7274,29.1677,29.6888,60300.0],["2021-07-27",29.2449,29.5826,28.9362,29.2642,79900.0],["2021-07-28",29.4283,29.9686,28.666,29.4958,58800.0],["2021-07-29",29.8721,30.3063,29.6598,29.9396,52100.0],["2021-07-30",29.7081,30.3063,29.4283,29.6309,71300.0],["2021-08-02",29.9203,30.615,29.2739,29.3897,88700.0],["2021-08-03",29.573,29.9493,28.8783,29.8238,83900.0],["2021-08-04",29.216,29.5151,28.309,28.5985,101100.0],["2021-08-05",29.052,29.3993,28.6178,29.2063,84500.0],["2021-08-06",29.5826,31.0975,28.7239,29.8142,127900.0],["2021-08-09",29.8528,29.8528,29.1099,29.4476,68900.0],["2021-08-10",30.0747,30.5861,29.9782,30.3159,118300.0],["2021-08-11",30.4317,31.1071,29.9493,31.0106,72500.0],["2021-08-12",31.0106,31.0106,29.8721,30.1037,96400.0],["2021-08-13",30.1037,30.1037,29.6309,29.93,105600.0],["2021-08-16",29.6309,30.123,29.3704,29.8914,68400.0],["2021-08-17",29.5247,29.6598,29.2063,29.544,100800.0],["2021-08-18",29.3897,29.9396,29.2256,29.2353,88200.0],["2021-08-19",29.0616,29.2932,28.4634,28.9844,110200.0],["2021-08-20",28.8976,29.5344,28.8011,28.9941,108800.0],["2021-08-23",29.3125,29.6598,28.83,29.573,76300.0],["2021-08-24",29.4861,30.5475,29.4861,30.2484,77900.0],["2021-08-25",30.1423,31.0203,30.1423,30.48,81200.0],["2021-08-26",30.4993,30.7598,30.3159,30.3159,74200.0],["2021-08-27",30.5764,32.1106,30.5764,31.9948,129100.0],["2021-08-30",32.1781,32.1781,31.3001,31.5027,84000.0],["2021-08-31",31.551,31.7825,30.9527,31.7439,126500.0],["2021-09-01",32.043,32.1202,31.3773,32.0913,81600.0],["2021-09-02",32.1878,32.8246,32.0623,32.8246,195900.0],["2021-09-03",32.6798,33.143,31.6667,32.1395,81900.0],["2021-09-07",32.0334,32.4483,31.6378,32.0816,85700.0],["2021-09-08",31.7922,31.7922,30.6054,30.8177,82200.0],["2021-09-09",30.6247,31.3194,30.6247,30.8659,77400.0],["2021-09-10",31.2229,31.2229,30.5475,30.644,93000.0],["2021-09-13",31.1361,31.3387,30.5668,31.329,101900.0],["2021-09-14",31.6957,31.6957,30.5475,30.7405,83700.0],["2021-09-15",30.7501,31.0878,30.1037,30.6729,85900.0],["2021-09-16",30.6826,30.6826,29.6309,29.9589,72800.0],["2021-09-17",29.7081,29.8914,27.8073,28.4634,447000.0],["2021-09-20",27.7687,28.5116,27.4985,28.3959,128800.0],["2021-09-21",28.4537,28.6274,27.624,28.3669,89800.0],["2021-09-22",28.5888,29.5151,28.5695,28.9748,78500.0],["2021-09-23",29.3414,30.1037,29.2835,29.8624,81100.0],["2021-09-24",29.6019,30.8659,29.6019,30.1519,84400.0],["2021-09-27",30.3931,31.9948,30.3931,31.5896,109700.0],["2021-09-28",31.6378,31.879,30.9527,31.0782,83000.0],["2021-09-29",31.0782,31.2711,30.4993,30.9045,88600.0],["2021-09-30",31.2325,31.2325,30.0554,30.1616,109300.0],["2021-10-01",30.4124,31.6378,30.1133,31.0975,113700.0],["2021-10-04",31.194,31.7343,30.7019,31.0782,75000.0],["2021-10-05",31.0782,31.5895,30.7212,31.0589,85200.0],["2021-10-06",30.6343,31.0975,30.1905,30.5185,115700.0],["2021-10-07",30.9141,31.9562,30.5668,31.715,81400.0],["2021-10-08",31.715,32.1588,31.2133,32.0334,56200.0],["2021-10-11",32.2167,32.7088,31.3773,31.4448,49800.0],["2021-10-12",31.4738,32.3518,31.3773,32.0237,48900.0],["2021-10-13",32.043,32.043,31.3483,31.7632,57300.0],["2021-10-14",32.1685,32.5351,31.6185,32.3035,72000.0],["2021-10-15",32.9596,33.0079,32.236,32.2746,78700.0],["2021-10-18",32.0816,32.5544,31.9755,32.5255,72200.0],["2021-10-19",32.7184,33.1526,32.1974,33.0754,72200.0],["2021-10-20",33.0947,33.5289,32.8149,33.3938,58000.0],["2021-10-21",33.2974,33.7991,33.0658,33.5675,117100.0],["2021-10-22",33.7798,33.9438,33.1816,33.2491,83000.0],["2021-10-25",33.3938,33.8956,33.3552,33.8087,180700.0],["2021-10-26",33.8763,34.1078,33.4807,33.5772,73200.0],["2021-10-27",33.3842,33.5772,32.6991,32.8246,85800.0],["2021-10-28",33.2877,33.857,32.9982,33.7798,80300.0],["2021-10-29",33.5579,34.2526,33.5579,33.857,108900.0],["2021-11-01",34.2043,34.899,34.0982,34.5227,84100.0],["2021-11-02",34.571,34.5999,34.1271,34.3973,50700.0],["2021-11-03",34.2912,36.1244,34.2912,35.7481,124300.0],["2021-11-04",33.7701,34.3201,30.9431,31.0685,288600.0],["2021-11-05",31.7729,32.5351,31.4159,32.2746,126700.0],["2021-11-08",32.2842,32.7281,31.6571,31.9948,132800.0],["2021-11-09",31.8983,32.5737,31.2615,32.1202,164300.0],["2021-11-10",31.9176,32.9404,31.5606,32.6605,148500.0],["2021-11-11",32.8342,34.5227,32.7474,33.5579,135800.0],["2021-11-12",33.7026,34.0596,32.9693,33.3842,122600.0],["2021-11-15",33.664,33.664,32.7667,33.2009,119200.0],["2021-11-16",33.0851,33.1237,32.6027,32.8053,160400.0],["2021-11-17",32.593,32.593,31.8018,32.0237,114400.0],["2021-11-18",32.1395,32.1395,31.2518,31.8694,183900.0],["2021-11-19",31.4255,31.5317,30.9431,31.1747,70500.0],["2021-11-22",31.4352,31.8597,31.0782,31.2711,111900.0],["2021-11-23",31.2615,32.0816,31.2615,31.879,59400.0],["2021-11-24",31.8404,31.9658,31.5992,31.6281,31700.0],["2021-11-26",30.3642,30.4607,29.2642,30.4124,60200.0],["2021-11-29",30.7694,30.7694,29.573,29.6598,85400.0],["2021-11-30",29.1099,29.4186,28.1546,29.1388,142600.0],["2021-12-01",29.9493,30.1423,28.5792,28.6564,77200.0],["2021-12-02",28.695,29.8624,28.695,29.6405,79900.0],["2021-12-03",29.8914,30.1808,29.1967,29.8528,81000.0],["2021-12-06",30.3738,31.3869,30.3738,30.972,77100.0],["2021-12-07",31.3001,31.9562,30.8852,30.9817,112500.0],["2021-12-08",31.3001,31.5703,31.0685,31.1747,45300.0],["2021-12-09",30.7308,30.8273,30.3352,30.5089,84900.0],["2021-12-10",30.7501,30.9913,30.1519,30.6729,61700.0],["2021-12-13",30.4124,30.5475,29.5923,29.6502,97700.0],["2021-12-14",29.4765,30.2484,29.2642,29.3511,98800.0],["2021-12-15",29.3607,30.0458,28.8493,29.901,108800.0],["2021-12-16",29.9782,30.48,29.3607,29.5826,72300.0],["2021-12-17",29.3897,29.6502,28.4827,28.6467,387100.0],["2021-12-20",28.2511,28.4634,27.1705,28.309,123000.0],["2021-12-21",28.7336,29.6309,28.7046,29.4572,87300.0],["2021-12-22",29.7274,29.9203,29.3414,29.6116,57600.0],["2021-12-23",29.901,30.2291,29.8239,29.9782,47000.0],["2021-12-27",29.93,30.3738,29.7756,30.2484,45100.0],["2021-12-28",30.3738,30.6536,30.2484,30.2773,40100.0],["2021-12-29",30.2001,30.7791,29.8528,30.48,60200.0],["2021-12-30",30.5475,30.7405,30.0361,30.0844,32100.0],["2021-12-31",29.9107,30.3642,29.9107,30.2001,30700.0],["2022-01-03",30.3835,31.2808,30.3835,30.9817,49800.0],["2022-01-04",31.0396,31.8308,31.001,31.0589,71700.0],["2022-01-05",31.2711,32.4965,31.2711,32.1009,106000.0],["2022-01-06",32.0527,32.3228,31.4545,31.522,86800.0],["2022-01-07",31.5027,31.5606,30.7308,30.7791,40600.0],["2022-01-10",30.5861,30.9431,30.2098,30.5861,56100.0],["2022-01-11",30.7598,30.7598,29.93,30.5571,118700.0],["2022-01-12",30.8562,31.0396,29.737,29.7853,76100.0],["2022-01-13",29.9203,30.7405,29.9203,30.3545,68400.0],["2022-01-14",30.2001,30.5089,29.8142,30.3545,54600.0],["2022-01-18",30.1326,30.2194,29.2063,29.2546,52600.0],["2022-01-19",29.3511,29.3511,28.7239,29.0809,54500.0],["2022-01-20",28.9555,29.5633,28.7143,28.8493,64200.0],["2022-01-21",28.6853,29.5247,28.4441,28.9169,111100.0],["2022-01-24",28.3573,29.5344,28.1353,29.3607,124200.0],["2022-01-25",28.9844,29.3704,27.9038,29.1967,90000.0],["2022-01-26",29.4379,30.0458,28.2704,28.5599,61200.0],["2022-01-27",28.5213,29.1485,28.1836,28.6081,119200.0],["2022-01-28",28.3573,29.0134,28.0196,29.0134,79000.0],["2022-01-31",28.6081,28.8783,28.2511,28.83,93100.0],["2022-02-01",28.9362,29.7467,28.8686,29.7081,105100.0],["2022-02-02",29.6888,29.9975,29.2835,29.8142,67700.0],["2022-02-03",29.6019,30.1133,29.3607,29.4861,59500.0],["2022-02-04",29.3993,29.3993,28.2608,28.3766,119400.0],["2022-02-07",28.4634,28.6853,28.2125,28.3862,67600.0],["2022-02-08",28.3187,28.7046,28.2125,28.3283,159900.0],["2022-02-09",28.4345,29.0809,28.2704,28.4055,139800.0],["2022-02-10",28.0871,28.9265,28.0871,28.2608,115100.0],["2022-02-11",28.4634,28.5985,27.8362,27.9327,75100.0],["2022-02-14",28.145,28.3573,27.6336,27.8941,298500.0],["2022-02-15",28.2704,29.2642,28.2704,29.1484,171200.0],["2022-02-16",29.1292,29.8528,28.9362,29.7467,103600.0],["2022-02-17",29.3221,29.38,28.7915,29.1292,83000.0],["2022-02-18",29.023,29.2932,28.5599,28.6757,57200.0],["2022-02-22",28.83,28.83,25.9162,26.4854,184500.0],["2022-02-23",28.9458,28.9458,27.1801,27.788,103200.0],["2022-02-24",27.2284,27.5468,26.6495,27.402,209100.0],["2022-02-25",27.6722,28.5406,27.6336,28.0003,63900.0],["2022-02-28",27.7205,28.2704,27.3924,27.624,99400.0],["2022-03-01",27.4792,27.4792,26.5337,26.8907,300100.0],["2022-03-02",27.2187,27.759,27.1705,27.4889,181600.0],["2022-03-03",27.6915,28.1643,27.4985,27.9424,55800.0],["2022-03-04",27.4985,27.5468,27.074,27.1898,44700.0],["2022-03-07",27.2091,27.2091,26.2249,26.2732,122100.0],["2022-03-08",26.3214,26.9775,26.2539,26.4565,62700.0],["2022-03-09",26.8135,27.3056,26.7459,27.0643,94900.0],["2022-03-10",26.6109,27.2959,26.5626,27.2863,150700.0],["2022-03-11",27.3056,27.952,27.074,27.1319,141800.0],["2022-03-14",27.3056,27.5178,26.6784,26.9775,133300.0],["2022-03-15",26.9196,27.1994,26.3696,26.6012,123600.0],["2022-03-16",27.0065,27.9231,26.8714,27.8652,148900.0],["2022-03-17",27.6139,29.0347,27.6139,28.8994,125800.0],["2022-03-18",28.8704,28.8994,28.4258,28.8994,218600.0],["2022-03-21",28.7254,29.0347,28.1648,28.3388,54900.0],["2022-03-22",28.3581,28.6964,27.4689,27.5462,47800.0],["2022-03-23",27.4592,27.5656,27.1403,27.3046,79400.0],["2022-03-24",27.5269,27.5269,27.2466,27.3433,37400.0],["2022-03-25",27.5366,27.5366,27.1596,27.3336,113200.0],["2022-03-28",27.1403,27.1403,26.599,26.7053,59200.0],["2022-03-29",26.7633,27.3239,26.7633,27.2756,86700.0],["2022-03-30",27.4496,27.4786,26.686,26.976,87500.0],["2022-03-31",26.7537,27.092,26.5604,26.599,68800.0],["2022-04-01",27.1596,27.1596,26.4734,26.57,109100.0],["2022-04-04",26.6087,26.6087,25.9804,26.2801,48400.0],["2022-04-05",26.2414,26.4734,25.0912,25.1106,79200.0],["2022-04-06",25.0236,25.0236,24.1247,24.144,100500.0],["2022-04-07",24.173,24.173,23.3418,23.7381,86200.0],["2022-04-08",23.7671,24.1634,23.5834,23.7961,77800.0],["2022-04-11",23.7864,24.9366,23.7864,24.6273,107800.0],["2022-04-12",24.7336,25.7388,24.6853,25.2555,126700.0],["2022-04-13",25.3909,25.9708,25.3909,25.8741,75500.0],["2022-04-14",25.8741,26.3381,25.8451,25.9418,83700.0],["2022-04-18",25.9224,26.2704,25.5842,25.7485,53000.0],["2022-04-19",25.7291,26.4444,25.6808,26.2897,91400.0],["2022-04-20",26.57,26.9566,26.0288,26.2704,80000.0],["2022-04-21",26.657,26.6957,25.4295,25.5745,106800.0],["2022-04-22",25.5262,25.5938,24.6756,24.6853,83900.0],["2022-04-25",24.376,24.6273,23.4578,24.3083,103900.0],["2022-04-26",24.0957,24.2117,23.0615,23.1292,74700.0],["2022-04-27",23.2065,23.8734,23.0422,23.4191,85500.0],["2022-04-28",23.6704,24.115,23.1388,24.0184,56300.0],["2022-04-29",23.7864,24.3373,23.2645,23.4481,85200.0],["2022-05-02",23.6221,24.4147,23.3611,24.4147,121300.0],["2022-05-03",24.5886,24.7239,24.3277,24.4437,59300.0],["2022-05-04",24.4437,25.5165,24.4437,25.4585,57700.0],["2022-05-05",25.0816,25.0816,24.1344,24.579,53400.0],["2022-05-06",23.7091,24.5693,23.1678,23.3611,90200.0],["2022-05-09",23.1968,23.8444,22.9842,23.6608,101000.0],["2022-05-10",23.8154,23.8154,22.24,22.4429,144900.0],["2022-05-11",22.6072,24.1247,22.4719,23.3708,137700.0],["2022-05-12",23.2355,23.6801,22.7812,23.1292,142000.0],["2022-05-13",23.4481,24.1344,23.1775,23.6994,115600.0],["2022-05-16",23.3805,24.3277,23.3225,23.8831,174400.0],["2022-05-17",24.347,25.5552,24.3373,25.4005,112600.0],["2022-05-18",25.2749,25.6808,25.0332,25.2555,198700.0],["2022-05-19",24.9752,25.5745,24.5983,24.6176,252300.0],["2022-05-20",25.0139,25.0139,22.9842,23.6028,100300.0],["2022-05-23",24.144,24.5016,23.7284,24.1634,157000.0],["2022-05-24",24.1247,24.5403,23.4385,24.1827,208100.0],["2022-05-25",23.9507,24.7723,23.9507,24.2407,267500.0],["2022-05-26",24.6862,25.6546,24.5215,25.2285,264200.0],["2022-05-27",25.5868,26.3132,25.4222,25.9936,386700.0],["2022-05-31",25.8871,26.3519,25.7612,26.2454,194000.0],["2022-06-01",26.565,26.8265,25.9936,26.6425,169200.0],["2022-06-02",27.0105,27.3979,26.6134,27.2429,109600.0],["2022-06-03",27.2429,27.3204,26.7877,27.1364,117100.0],["2022-06-06",27.3495,27.6981,27.0299,27.3398,75300.0],["2022-06-07",26.6134,27.2236,26.6037,27.0976,75700.0],["2022-06-08",26.933,27.1364,26.6231,26.933,65700.0],["2022-06-09",26.8362,27.1073,26.6328,26.749,51700.0],["2022-06-10",26.2551,26.2551,25.4609,25.8096,77200.0],["2022-06-13",24.967,25.0832,24.0954,24.2504,108800.0],["2022-06-14",24.1729,24.4925,24.0276,24.2019,73100.0],["2022-06-15",24.3569,24.9186,24.2213,24.4828,86600.0],["2022-06-16",23.6887,23.6887,22.0907,22.3231,155800.0],["2022-06-17",22.2263,22.4878,21.0738,21.3062,524600.0],["2022-06-21",21.8873,22.4974,21.4806,22.2941,133200.0],["2022-06-22",21.7905,22.4684,21.713,22.236,99000.0],["2022-06-23",22.1197,22.5265,21.3256,21.7905,75800.0],["2022-06-24",21.8679,22.9333,21.6161,22.9333,187400.0],["2022-06-27",23.0107,23.3206,22.9526,23.0398,67000.0],["2022-06-28",23.1851,23.495,22.1004,22.2553,104100.0],["2022-06-29",22.3328,22.3328,21.6161,21.9551,59300.0],["2022-06-30",21.6064,22.0616,21.3353,21.926,99300.0],["2022-07-01",21.742,22.236,21.5096,22.081,68300.0],["2022-07-05",21.4321,21.6936,20.8607,21.3159,146300.0],["2022-07-06",21.161,21.161,20.2312,20.8607,113200.0],["2022-07-07",21.0738,21.742,21.0447,21.4418,115200.0],["2022-07-08",21.5096,21.6161,21.1028,21.2287,84700.0],["2022-07-11",21.0351,21.1319,20.5896,20.9382,75800.0],["2022-07-12",20.7252,21.4128,20.7252,20.8995,99800.0],["2022-07-13",20.5896,20.8511,20.2409,20.7155,86400.0],["2022-07-14",20.3378,20.4152,19.9988,20.3474,53400.0],["2022-07-15",20.8317,20.9382,20.1731,20.8414,80800.0],["2022-07-18",21.3062,21.7517,20.7251,20.8414,123700.0],["2022-07-19",21.1513,22.1101,21.1513,21.8679,137000.0],["2022-07-20",21.926,22.1488,21.6258,22.0326,100100.0],["2022-07-21",21.713,21.926,21.006,21.8292,76200.0],["2022-07-22",22.0423,22.1294,21.5483,21.9745,73400.0],["2022-07-25",22.1004,22.3425,21.9551,22.1875,62400.0],["2022-07-26",22.1682,22.2553,21.6839,21.742,54400.0],["2022-07-27",21.7227,22.5071,21.7227,22.3231,78000.0],["2022-07-28",22.3328,22.7977,22.2553,22.5168,68200.0],["2022-07-29",22.8461,23.2238,22.6621,22.7977,65500.0],["2022-08-01",22.4006,23.1463,21.9745,23.0398,474600.0],["2022-08-02",22.9429,23.3981,22.6233,23.1076,232600.0],["2022-08-03",23.3497,23.6305,22.8848,23.3981,57400.0],["2022-08-04",22.1779,23.4175,20.27,22.5943,95800.0],["2022-08-05",22.3328,23.0785,22.3231,23.0107,69500.0],["2022-08-08",22.9817,23.8049,22.9817,23.6983,109900.0],["2022-08-09",23.5628,23.9211,23.2916,23.5821,85500.0],["2022-08-10",24.0567,24.6184,24.047,24.2794,85200.0],["2022-08-11",24.7346,25.0542,24.4828,24.8218,134500.0],["2022-08-12",25.0155,25.6837,24.8024,25.3835,97500.0],["2022-08-15",24.8896,25.2479,24.8411,24.9864,354500.0],["2022-08-16",24.8605,25.5287,24.8411,25.3932,107300.0],["2022-08-17",25.0251,25.2866,24.754,24.9961,78500.0],["2022-08-18",24.8411,25.7321,24.6668,25.6256,93400.0],["2022-08-19",25.3835,25.3835,24.1341,24.3375,106500.0],["2022-08-22",23.9114,24.047,23.6209,23.7952,58900.0],["2022-08-23",23.6983,24.5119,23.6983,24.1148,65200.0],["2022-08-24",24.2116,24.4731,23.9695,24.1923,60300.0],["2022-08-25",24.3281,25.1141,24.1534,25.0268,78900.0],["2022-08-26",24.9007,25.0268,23.6682,23.7265,43800.0],["2022-08-29",23.3092,23.8817,22.8143,23.6585,42100.0],["2022-08-30",23.5421,23.5421,22.9307,22.9792,81200.0],["2022-08-31",22.8919,22.8919,22.135,22.1544,70700.0],["2022-09-01",21.8439,21.9118,21.4557,21.7759,80700.0],["2022-09-02",22.1932,22.2514,21.6304,21.8924,110000.0],["2022-09-06",22.0768,22.1544,21.2131,21.5236,96500.0],["2022-09-07",21.349,21.7468,21.0481,21.6595,141600.0],["2022-09-08",21.3296,22.0865,21.2519,21.9991,80000.0],["2022-09-09",22.3485,22.5717,22.232,22.4261,52100.0],["2022-09-12",22.7658,23.0666,22.6105,23.0278,59400.0],["2022-09-13",22.3485,22.4552,21.6013,21.7759,102700.0],["2022-09-14",21.5916,21.8439,21.1549,21.5527,90700.0],["2022-09-15",21.1646,21.8439,21.1064,21.5527,97300.0],["2022-09-16",21.349,21.5042,20.8346,21.0869,344300.0],["2022-09-19",20.9608,21.5042,20.9317,21.4072,143400.0],["2022-09-20",21.1452,21.3004,20.8443,21.0481,120200.0],["2022-09-21",21.3684,21.5527,20.8249,20.8249,76800.0],["2022-09-22",20.6212,20.8249,20.33,20.6309,88500.0],["2022-09-23",20.4756,20.7667,19.8642,20.5047,213900.0],["2022-09-26",20.2912,20.8929,19.7284,19.8448,117000.0],["2022-09-27",20.0098,20.2136,19.5149,19.806,97700.0],["2022-09-28",19.709,20.6017,19.709,20.398,81400.0],["2022-09-29",20.068,20.3786,19.641,20.1457,93900.0],["2022-09-30",20.1845,20.495,19.9128,20.1651,113000.0],["2022-10-03",20.4659,21.1937,20.2524,20.9026,99100.0],["2022-10-04",21.2519,21.8342,21.2519,21.7468,86000.0],["2022-10-05",21.3587,21.9506,21.3587,21.9118,94400.0],["2022-10-06",21.6595,22.0282,21.3878,21.4848,66400.0],["2022-10-07",21.3296,21.4557,20.8832,21.0287,73100.0],["2022-10-10",21.5625,21.8827,21.1646,21.7759,75600.0],["2022-10-11",21.7274,22.0185,21.3587,21.611,96000.0],["2022-10-12",21.5236,21.6789,21.184,21.2131,65000.0],["2022-10-13",20.6309,21.8439,20.4077,21.6401,90700.0],["2022-10-14",21.708,21.708,21.1258,21.3587,70600.0],["2022-10-17",22.0962,22.6493,21.7759,21.9894,75900.0],["2022-10-18",22.5426,22.6881,22.1932,22.3873,50400.0],["2022-10-19",22.1835,22.3097,21.8439,21.9894,55400.0],["2022-10-20",21.8342,22.2903,21.611,21.8148,70000.0],["2022-10-21",22.0671,22.7755,22.0282,22.6008,63200.0],["2022-10-24",22.6784,23.2121,22.4843,22.9695,57700.0],["2022-10-25",23.1442,23.6488,22.9113,23.3577,73400.0],["2022-10-26",23.6197,24.0952,23.0763,23.5033,62300.0],["2022-10-27",23.5421,24.134,23.4644,23.6682,62500.0],["2022-10-28",23.6003,24.5319,23.5518,24.3863,67700.0],["2022-10-31",24.2214,24.5998,24.1146,24.2214,85900.0],["2022-11-01",24.3766,24.4737,23.9788,24.2893,92200.0],["2022-11-02",24.3281,24.4834,23.4159,23.4353,151400.0],["2022-11-03",23.0763,23.5906,22.9889,23.4159,54000.0],["2022-11-04",24.2117,26.9579,24.1923,26.89,74100.0],["2022-11-07",26.9288,27.6178,26.6959,27.4237,68800.0],["2022-11-08",27.3364,27.6372,26.7153,26.8997,87500.0],["2022-11-09",26.725,26.7832,25.9002,25.9487,84000.0],["2022-11-10",27.0258,27.4431,26.5892,27.1423,123000.0],["2022-11-11",27.2976,27.9283,27.2296,27.4819,88400.0],["2022-11-14",27.3267,27.5305,27.0064,27.0841,91500.0],["2022-11-15",27.5887,28.103,27.152,27.414,89900.0],["2022-11-16",27.1908,27.7245,26.7929,27.152,74800.0],["2022-11-17",26.6959,27.5984,26.628,27.511,77600.0],["2022-11-18",28.0739,28.2583,27.6954,28.2,93000.0],["2022-11-21",28.1612,28.4135,27.9768,28.3747,64600.0],["2022-11-22",28.3844,29.4228,28.2486,29.3354,99200.0],["2022-11-23",29.2091,29.6562,28.5967,28.7619,79100.0],["2022-11-25",28.7522,29.5493,28.655,28.6842,35900.0],["2022-11-28",28.4314,28.898,28.1593,28.2954,101900.0],["2022-11-29",28.2176,28.7425,28.169,28.3634,47400.0],["2022-11-30",28.4509,29.0049,27.8968,28.9563,74600.0],["2022-12-01",29.3063,29.4132,28.4995,29.0535,119500.0],["2022-12-02",28.8008,29.7728,28.3342,29.6076,63700.0],["2022-12-05",29.6076,29.7534,29.1216,29.4618,118900.0],["2022-12-06",29.5979,29.9575,29.2771,29.8117,182000.0],["2022-12-07",29.6465,30.2394,29.5104,29.6367,111500.0],["2022-12-08",29.8214,30.0936,29.2965,29.9089,118300.0],["2022-12-09",29.6853,30.3755,29.4132,29.9089,72300.0],["2022-12-12",30.0741,30.4338,29.8117,30.3755,85200.0],["2022-12-13",31.2406,31.4738,30.4727,30.7351,241700.0],["2022-12-14",30.5504,31.4058,30.5504,30.8712,112600.0],["2022-12-15",30.4435,30.4532,29.6756,29.7825,114500.0],["2022-12-16",29.3743,29.802,29.0341,29.2285,331400.0],["2022-12-19",29.2577,29.8311,28.6453,28.7716,100200.0],["2022-12-20",28.7716,29.4326,28.7716,28.83,56100.0],["2022-12-21",29.2674,29.627,29.0244,29.3354,50000.0],["2022-12-22",28.8008,28.8397,27.7219,28.2662,84400.0],["2022-12-23",28.3537,28.4995,27.9163,28.4995,45800.0],["2022-12-27",28.6842,28.723,28.0621,28.2662,41100.0],["2022-12-28",28.2856,28.2856,27.1873,27.1873,41800.0],["2022-12-29",27.4789,27.9163,27.4789,27.6247,48600.0],["2022-12-30",27.4691,27.6052,27.1581,27.4108,42100.0],["2023-01-03",27.683,28.169,27.5275,27.6344,66700.0],["2023-01-04",27.9454,28.5481,27.8774,28.1204,83000.0],["2023-01-05",27.9357,28.0718,27.4983,27.7802,60600.0],["2023-01-06",28.0815,28.7328,28.0815,28.5384,82100.0],["2023-01-09",28.8591,28.966,28.4509,28.5675,63600.0],["2023-01-10",28.3148,29.0244,28.1301,28.9369,136100.0],["2023-01-11",29.2285,29.5784,29.073,29.5201,133200.0],["2023-01-12",29.7534,30.8615,29.7339,30.7934,110300.0],["2023-01-13",30.6185,31.192,30.1908,31.1628,129100.0],["2023-01-17",31.1628,31.571,30.9878,31.1336,60000.0],["2023-01-18",31.1628,31.6488,30.6379,30.774,42400.0],["2023-01-19",30.4338,30.7254,30.1325,30.5602,60100.0],["2023-01-20",30.7643,30.9684,30.4435,30.774,45300.0],["2023-01-23",30.6768,31.3183,30.6185,30.949,45200.0],["2023-01-24",30.6865,31.6488,30.6088,31.6294,56500.0],["2023-01-25",31.2892,31.9987,31.1725,31.989,60700.0],["2023-01-26",31.8626,32.0182,31.3378,31.7752,47400.0],["2023-01-27",31.678,31.8724,31.3961,31.4739,39400.0],["2023-01-30",31.1142,31.8238,31.1142,31.7169,67200.0],["2023-01-31",31.921,33.6414,31.8821,33.6414,122600.0],["2023-02-01",33.3401,33.6998,32.8347,33.5151,169100.0],["2023-02-02",33.5054,34.4579,33.3693,34.4385,91700.0],["2023-02-03",33.6512,34.8953,33.6512,34.2927,121600.0],["2023-02-06",33.7872,33.7872,32.6791,33.2429,89700.0],["2023-02-07",32.9124,33.865,32.6014,33.5442,101500.0],["2023-02-08",33.136,33.4179,33.0096,33.1846,49100.0],["2023-02-09",33.4082,33.4082,31.746,31.9307,96700.0],["2023-02-10",31.8626,32.6111,31.8626,32.5042,91000.0],["2023-02-13",32.475,33.3207,32.475,33.1846,64500.0],["2023-02-14",33.0874,33.5054,32.7472,33.0777,64200.0],["2023-02-15",32.8152,33.6123,32.6403,33.4179,33100.0],["2023-02-16",33.0582,33.7095,32.8833,33.6026,61100.0],["2023-02-17",33.6998,33.8747,33.4179,33.7192,54000.0],["2023-02-21",33.4082,33.4082,32.7666,32.7763,53900.0],["2023-02-22",32.9805,33.3887,32.7861,33.1554,107100.0],["2023-02-23",33.204,33.5442,32.6305,33.4568,93500.0],["2023-02-24",32.9319,33.3887,32.6597,33.3887,69900.0],["2023-02-27",34.9634,36.3825,34.1469,34.2246,189000.0],["2023-02-28",34.176,35.5757,33.8164,34.8856,157900.0],["2023-03-01",34.9342,37.3448,34.6815,37.0532,283600.0],["2023-03-02",36.5575,36.5672,35.6924,36.0132,112100.0],["2023-03-03",36.3728,36.8199,35.9062,36.4992,73300.0],["2023-03-06",36.1881,36.402,34.0691,34.4676,238600.0],["2023-03-07",34.4871,35.4591,34.4871,34.7787,118100.0],["2023-03-08",34.769,35.2161,34.4288,35.0995,85300.0],["2023-03-09",35.2358,35.4013,33.9993,34.0479,76500.0],["2023-03-10",33.8143,33.8143,32.4804,32.7043,75700.0],["2023-03-13",31.8281,31.9644,30.9615,30.981,107300.0],["2023-03-14",32.1007,32.6654,31.5652,31.7307,191500.0],["2023-03-15",30.7571,31.497,30.5039,31.4094,160100.0],["2023-03-16",30.9226,32.422,30.6597,31.6625,159200.0],["2023-03-17",31.4386,31.5846,30.796,30.9323,341200.0],["2023-03-20",31.4775,32.1104,31.4775,31.7502,147300.0],["2023-03-21",32.4414,33.2496,31.9157,32.0715,101500.0],["2023-03-22",32.1201,32.5388,31.3704,31.4094,59600.0],["2023-03-23",31.5847,32.2565,31.0784,31.5847,96200.0],["2023-03-24",31.1952,31.9838,31.0005,31.9546,87500.0],["2023-03-27",32.4025,32.6556,32.0909,32.422,64800.0],["2023-03-28",32.2272,33.0743,32.2272,32.5972,73600.0],["2023-03-29",33.0548,33.4151,32.9185,33.2788,94500.0],["2023-03-30",33.6001,33.824,32.8309,32.9769,60400.0],["2023-03-31",33.1619,34.0674,33.1619,34.0479,209000.0],["2023-04-03",34.1453,34.5737,33.7169,33.9019,137200.0],["2023-04-04",33.7851,33.7851,32.4901,32.8601,76600.0],["2023-04-05",32.4707,32.6167,32.1786,32.5583,65100.0],["2023-04-06",32.5193,32.8017,32.3149,32.3928,40800.0],["2023-04-10",32.2662,33.2106,32.2662,33.0354,66300.0],["2023-04-11",33.2009,33.6974,32.9088,33.1132,60000.0],["2023-04-12",33.4053,33.7266,32.9867,33.6098,71300.0],["2023-04-13",33.7948,33.97,33.4443,33.824,48600.0],["2023-04-14",33.6195,34.1161,33.0061,33.2301,59100.0],["2023-04-17",33.2496,33.5319,33.0938,33.4638,27400.0],["2023-04-18",33.5417,33.6098,32.9867,33.3469,40600.0],["2023-04-19",33.1814,33.454,32.9964,33.4443,47900.0],["2023-04-20",33.2204,33.2885,32.7141,33.1717,64400.0],["2023-04-21",33.2301,33.2301,32.6556,32.8114,34800.0],["2023-04-24",33.0743,33.1035,32.7627,32.8504,23000.0],["2023-04-25",32.3538,32.7627,31.5749,31.5944,34300.0],["2023-04-26",31.2049,31.5068,30.8642,31.1173,48800.0],["2023-04-27",31.2341,31.6528,30.6986,31.4289,41600.0],["2023-04-28",31.2341,32.422,31.2341,31.9449,71400.0],["2023-05-01",31.9352,32.568,31.9352,32.2565,62400.0],["2023-05-02",31.9352,31.9352,30.6889,31.2341,162400.0],["2023-05-03",31.351,32.1591,31.0102,31.1952,113600.0],["2023-05-04",30.796,30.796,30.056,30.4844,53000.0],["2023-05-05",32.7627,33.1035,31.9059,32.2954,73300.0],["2023-05-08",32.3928,32.3928,30.4163,31.5165,55300.0],["2023-05-09",31.2439,31.2731,30.6694,30.8836,95600.0],["2023-05-10",31.3899,31.3899,30.5818,30.9226,45700.0],["2023-05-11",30.465,30.6402,30.1437,30.426,35700.0],["2023-05-12",30.5039,30.7765,30.2118,30.4942,52900.0],["2023-05-15",30.6305,30.7571,30.2897,30.3871,46800.0],["2023-05-16",29.9684,30.2313,29.7542,29.9197,41600.0],["2023-05-17",30.1145,30.7376,29.9879,30.5039,58700.0],["2023-05-18",30.4066,31.2828,30.1242,31.1757,55600.0],["2023-05-19",31.5944,31.6041,30.8447,31.0784,37600.0],["2023-05-22",31.1368,31.351,30.6402,30.7765,36900.0],["2023-05-23",30.7181,31.2828,30.7181,30.8057,40200.0],["2023-05-24",30.5429,30.6597,30.056,30.0658,48400.0],["2023-05-25",29.8414,30.0463,29.3049,29.4024,34700.0],["2023-05-26",29.4805,29.5975,28.9244,29.0122,39300.0],["2023-05-30",28.9829,29.0122,28.2708,28.3879,33900.0],["2023-05-31",28.3879,28.3879,27.7538,28.2513,191200.0],["2023-06-01",28.3489,28.8756,28.0952,28.4757,56100.0],["2023-06-02",29.1585,30.9242,28.9829,30.8364,82600.0],["2023-06-05",30.5048,30.5048,29.3341,30.1243,51200.0],["2023-06-06",30.1243,30.9535,30.1243,30.5731,112300.0],["2023-06-07",30.895,32.69,30.7291,32.5436,100600.0],["2023-06-08",32.3973,32.3973,31.3827,32.1924,82900.0],["2023-06-09",31.9388,32.6997,31.2364,31.5388,60200.0],["2023-06-12",31.6949,32.4363,31.5583,32.1729,62700.0],["2023-06-13",32.1339,33.0704,32.1339,32.807,79800.0],["2023-06-14",33.0021,33.2558,32.6217,32.9631,81100.0],["2023-06-15",32.7973,33.5387,32.6997,33.4606,87300.0],["2023-06-16",33.8508,33.8508,32.6899,33.3338,363400.0],["2023-06-20",33.0021,33.0899,32.7095,32.9338,51300.0],["2023-06-21",32.6412,33.1972,32.5339,32.9533,53500.0],["2023-06-22",32.807,32.807,31.9193,32.1339,59900.0],["2023-06-23",31.4998,31.7827,31.1389,31.5681,128800.0],["2023-06-26",31.5291,32.0656,31.412,31.6461,65100.0],["2023-06-27",31.6169,32.1729,31.3827,32.0266,48600.0],["2023-06-28",31.9876,32.4461,31.6461,31.9388,59800.0],["2023-06-29",32.0461,33.0119,31.9485,32.8558,50700.0],["2023-06-30",33.1875,33.9581,32.8851,33.2655,128000.0],["2023-07-03",33.1484,33.8703,33.1484,33.6069,25800.0],["2023-07-05",33.4314,33.4314,32.2607,32.7582,66700.0],["2023-07-06",32.4071,33.0119,31.8803,32.8753,76100.0],["2023-07-07",32.8948,34.0167,32.7875,33.6947,128800.0],["2023-07-10",33.4021,34.0849,33.3338,33.6362,63900.0],["2023-07-11",33.8703,34.0752,33.5289,33.9972,47400.0],["2023-07-12",34.1435,34.8068,34.0167,34.4361,92200.0],["2023-07-13",34.4264,34.9337,34.2508,34.9044,60500.0],["2023-07-14",34.8361,34.8751,33.8801,34.7191,43200.0],["2023-07-17",34.5825,35.1873,34.1825,34.9434,45900.0],["2023-07-18",34.8361,35.7629,34.8361,35.7238,39300.0],["2023-07-19",35.636,36.036,35.2458,35.8604,39900.0],["2023-07-20",35.9872,36.0653,35.2848,35.8702,50600.0],["2023-07-21",36.0067,36.0067,35.4995,35.5482,56300.0],["2023-07-24",35.4214,36.0653,35.4214,35.8507,38400.0],["2023-07-25",35.7824,36.5043,35.7824,36.0945,44900.0],["2023-07-26",36.0555,36.3384,35.9092,36.0263,50600.0],["2023-07-27",35.9872,36.2214,35.3726,35.5775,68500.0],["2023-07-28",35.8799,36.7579,35.8799,36.7384,48100.0],["2023-07-31",36.7384,37.4213,36.7384,37.3237,59800.0],["2023-08-01",36.9335,37.7725,36.8847,37.6554,74700.0],["2023-08-02",36.6506,37.6261,36.4555,36.9725,78900.0],["2023-08-03",36.4262,37.6066,36.1726,37.4603,94700.0],["2023-08-04",37.2749,38.0261,37.1774,37.909,61000.0],["2023-08-07",37.5091,38.309,37.4993,38.0163,83700.0],["2023-08-08",37.1871,37.8505,36.7189,37.7822,65400.0],["2023-08-09",37.1969,37.7627,37.0993,37.7529,88600.0],["2023-08-10",37.8115,38.0359,37.4213,37.6749,82600.0],["2023-08-11",37.5383,38.4846,37.47,38.0944,62300.0],["2023-08-14",37.9773,38.6309,37.314,38.5041,75100.0],["2023-08-15",38.3383,38.3383,37.353,37.4505,39700.0],["2023-08-16",37.0701,37.9188,37.0701,37.2944,83500.0],["2023-08-17",37.1579,38.1627,36.9823,37.9578,143100.0],["2023-08-18",37.392,38.4748,37.314,38.1724,85600.0],["2023-08-21",38.1529,38.1529,36.9042,37.0213,69100.0],["2023-08-22",37.1871,37.2944,36.5238,36.7286,50800.0],["2023-08-23",36.6896,36.914,36.2604,36.553,36900.0],["2023-08-24",36.1915,36.7191,36.0059,36.084,72400.0],["2023-08-25",36.1915,36.6117,35.7518,36.3381,36400.0],["2023-08-28",36.4162,37.1295,36.4162,36.7387,37100.0],["2023-08-29",36.8266,37.3933,36.4749,37.3249,104400.0],["2023-08-30",37.11,37.921,37.11,37.8819,79500.0],["2023-08-31",37.921,37.9991,37.1198,37.4129,141900.0],["2023-09-01",37.6669,39.113,37.452,38.986,207000.0],["2023-09-05",38.3802,38.3802,36.2306,37.2565,104400.0],["2023-09-06",37.3738,37.8721,37.0123,37.6669,85500.0],["2023-09-07",37.6669,37.706,36.1817,36.5921,160200.0],["2023-09-08",36.7582,36.7582,36.299,36.426,80200.0],["2023-09-11",36.7192,36.9537,36.5042,36.7582,62700.0],["2023-09-12",36.6703,36.8559,36.1622,36.2306,87300.0],["2023-09-13",36.1915,36.2013,35.4978,35.703,96000.0],["2023-09-14",36.5042,37.3543,36.1231,37.2565,84700.0],["2023-09-15",37.3249,38.1652,37.3249,37.8721,323300.0],["2023-09-18",38.2043,40.95,38.048,40.8034,265000.0],["2023-09-19",40.2855,40.8425,39.328,39.8458,183900.0],["2023-09-20",39.8556,40.735,38.6929,38.6929,217400.0],["2023-09-21",38.4877,40.7252,38.39,40.4516,173400.0],["2023-09-22",40.4712,40.8034,39.4843,39.5234,136300.0],["2023-09-25",39.5625,40.3539,39.5234,40.0803,91400.0],["2023-09-26",39.7677,39.9045,38.0578,38.5268,101500.0],["2023-09-27",38.9371,39.6016,38.5072,39.0837,78600.0],["2023-09-28",39.24,39.709,38.8004,39.3573,208600.0],["2023-09-29",39.7481,39.7481,38.5756,38.644,157200.0],["2023-10-02",38.4291,38.8785,38.1457,38.8199,154800.0],["2023-10-03",38.39,39.1326,37.5008,37.5594,83900.0],["2023-10-04",37.4031,37.9307,36.8462,37.0904,89100.0],["2023-10-05",36.9341,37.3249,36.6898,37.0807,111500.0],["2023-10-06",37.0807,38.1262,37.022,37.4617,79000.0],["2023-10-09",37.1295,37.706,37.1295,37.3347,46700.0],["2023-10-10",38.0284,38.4584,37.7842,38.1359,61600.0],["2023-10-11",38.1555,38.4877,37.5399,38.4486,90100.0],["2023-10-12",38.6929,38.6929,37.0416,37.6474,123100.0],["2023-10-13",37.8819,37.8819,36.4846,36.6312,51000.0],["2023-10-16",36.8853,37.4813,36.2697,37.0318,164900.0],["2023-10-17",36.5237,37.9405,36.5237,37.2956,106700.0],["2023-10-18",36.8755,36.8755,36.1036,36.2404,52800.0],["2023-10-19",36.1036,36.3772,35.4782,35.5075,76600.0],["2023-10-20",35.703,36.172,35.2828,35.361,81400.0],["2023-10-23",34.9702,35.2926,34.7259,34.7943,62800.0],["2023-10-24",34.9799,35.3512,34.7063,34.7552,74400.0],["2023-10-25",34.5793,34.677,34.1299,34.3546,68500.0],["2023-10-26",34.4425,35.0776,34.2569,34.7943,69600.0],["2023-10-27",34.7454,35.7909,34.0908,35.5564,141700.0],["2023-10-30",36.0743,36.0743,35.4685,35.5075,63100.0],["2023-10-31",35.7518,36.0059,35.4392,35.7323,60700.0],["2023-11-01",35.5466,36.2697,35.2633,36.0547,109700.0],["2023-11-02",36.5237,36.9732,35.8691,36.5237,125600.0],["2023-11-03",35.7127,38.1359,35.7127,37.0416,112000.0],["2023-11-06",37.1588,37.1588,35.7714,36.4456,112400.0],["2023-11-07",35.8495,36.6703,35.83,36.4553,75800.0],["2023-11-08",36.4846,37.3738,36.4358,37.3152,133800.0],["2023-11-09",37.9894,39.1228,37.4324,38.8492,129600.0],["2023-11-10",39.3866,40.6275,39.3182,40.4126,139900.0],["2023-11-13",40.6568,41.419,39.4452,39.924,151100.0],["2023-11-14",41.0379,43.168,40.6471,42.8944,323400.0],["2023-11-15",42.7576,42.7576,41.3603,41.8293,175200.0],["2023-11-16",41.9368,42.015,41.0477,41.3896,272300.0],["2023-11-17",41.8587,42.4351,41.1747,42.3374,132300.0],["2023-11-20",42.4351,42.484,41.8782,42.2006,84700.0],["2023-11-21",41.7903,42.1029,41.5264,41.8977,164500.0],["2023-11-22",42.2891,42.2891,41.4183,41.4476,85100.0],["2023-11-24",41.3889,42.5533,41.3889,42.4359,72800.0],["2023-11-27",41.9662,43.6296,41.1443,43.2382,215100.0],["2023-11-28",43.1013,43.1502,42.2206,42.2696,254400.0],["2023-11-29",42.5533,44.1384,42.5533,43.6883,268500.0],["2023-11-30",43.7177,44.5102,43.4535,44.1971,215800.0],["2023-12-01",44.0308,44.7157,42.9251,44.1678,189100.0],["2023-12-04",43.7862,45.0777,43.7862,44.7646,164900.0],["2023-12-05",44.657,44.657,43.7177,44.0993,146300.0],["2023-12-06",44.4417,44.8233,43.7275,43.7862,98800.0],["2023-12-07",43.7862,43.8351,43.1404,43.6492,102800.0],["2023-12-08",43.4046,43.9819,42.886,43.1306,91200.0],["2023-12-11",43.16,43.3165,42.8175,43.3165,122400.0],["2023-12-12",43.4535,43.4535,42.0641,42.1326,134600.0],["2023-12-13",42.2011,43.5611,41.4868,43.4437,196300.0],["2023-12-14",44.4711,44.9212,43.9232,44.52,134200.0],["2023-12-15",44.5983,45.2049,44.3145,44.8233,657700.0],["2023-12-18",45.4496,45.7627,44.794,45.5083,218500.0],["2023-12-19",45.9779,49.0797,45.567,48.7861,305000.0],["2023-12-20",48.2675,49.2851,47.837,48.1697,216300.0],["2023-12-21",48.6491,49.0503,47.974,48.2088,80200.0],["2023-12-22",48.0914,49.1677,47.974,48.9231,147600.0],["2023-12-26",49.0699,50.518,48.9427,50.4788,109900.0],["2023-12-27",50.1168,50.9974,50.1168,50.8115,117100.0],["2023-12-28",50.7822,51.0953,50.5963,50.88,101000.0],["2023-12-29",50.9583,50.9583,50.1168,50.1168,91900.0],["2024-01-02",49.4613,50.107,48.7763,49.383,157100.0],["2024-01-03",49.109,49.109,45.1169,45.4593,227600.0],["2024-01-04",46.1736,46.5161,45.0973,45.6746,154700.0],["2024-01-05",45.5181,46.6139,45.5181,46.3008,160100.0],["2024-01-08",46.4965,47.7489,46.1638,47.5141,152400.0],["2024-01-09",46.8781,47.4848,46.3791,47.475,150800.0],["2024-01-10",47.2793,48.1208,46.8585,47.8957,165600.0],["2024-01-11",47.7098,48.3849,47.1227,48.3849,225300.0],["2024-01-12",49.2166,49.2166,47.9055,48.5415,108800.0],["2024-01-16",47.9936,48.7959,47.6217,48.6785,155900.0],["2024-01-17",47.8077,48.5219,47.8077,48.3262,165200.0],["2024-01-18",48.8448,49.2166,47.3967,48.2088,238600.0],["2024-01-19",48.2382,48.5904,47.3478,48.5904,108400.0],["2024-01-22",48.9231,49.8331,48.8448,49.383,98600.0],["2024-01-23",49.7939,50.019,49.1775,49.5591,110300.0],["2024-01-24",50.3908,50.4397,49.5004,50.3419,136900.0],["2024-01-25",51.8976,52.015,50.6745,50.8409,115900.0],["2024-01-26",51.3693,51.3693,50.3223,50.4299,56800.0],["2024-01-29",50.3908,50.5278,49.52,50.4984,107900.0],["2024-01-30",50.0581,51.3008,50.0581,50.9681,81700.0],["2024-01-31",51.0072,51.5258,49.9701,50.0385,129300.0],["2024-02-01",50.4789,51.6041,50.3321,51.5258,111000.0],["2024-02-02",50.7332,51.1931,50.1266,50.3614,83600.0],["2024-02-05",49.6765,49.6765,48.8057,49.1971,77500.0],["2024-02-06",49.246,50.1657,49.246,49.4906,70200.0],["2024-02-07",49.5395,49.745,49.1481,49.5102,71400.0],["2024-02-08",49.5885,50.0092,49.2949,49.8526,81400.0],["2024-02-09",49.8429,50.293,48.9427,50.0875,102800.0],["2024-02-12",50.1168,51.2127,50.1168,51.0072,111900.0],["2024-02-13",49.6178,49.6178,47.6609,48.0816,121000.0],["2024-02-14",49.5982,50.2147,48.7078,50.1462,121000.0],["2024-02-15",50.3908,51.4965,50.3321,51.1246,116200.0],["2024-02-16",50.7724,51.1834,49.9309,49.9701,66700.0],["2024-02-20",49.2362,49.5982,48.7274,49.0601,74600.0],["2024-02-21",49.1873,50.4886,48.9133,50.4495,118900.0],["2024-02-22",50.5376,51.0855,50.1462,51.0366,153200.0],["2024-02-23",51.1834,51.3888,50.743,50.9877,97800.0],["2024-02-26",50.6648,51.3693,50.655,51.1638,109200.0],["2024-02-27",51.4769,52.0737,50.9289,51.8781,125400.0],["2024-02-28",52.4064,55.9191,50.743,55.8408,229000.0],["2024-02-29",56.6921,56.9758,54.1677,55.4005,255400.0],["2024-03-01",54.9896,55.2146,51.565,51.8291,239200.0],["2024-03-04",52.0346,53.0718,51.7117,51.8781,147300.0],["2024-03-05",51.6139,53.0033,51.6139,52.3281,168900.0],["2024-03-06",52.5336,52.7097,50.6061,52.0444,108500.0],["2024-03-07",52.4265,52.4265,51.3194,51.5545,142600.0],["2024-03-08",52.1326,52.2109,51.1724,51.7309,113300.0],["2024-03-11",51.1528,52.2795,51.1528,52.162,120300.0],["2024-03-12",52.1914,52.5245,51.4663,52.0248,182800.0],["2024-03-13",52.5147,53.8079,52.2403,52.3481,136700.0],["2024-03-14",52.0542,52.162,50.9569,51.6035,87900.0],["2024-03-15",51.4271,53.0045,51.4271,51.8582,454200.0],["2024-03-18",51.8288,52.2305,51.4369,51.6133,113200.0],["2024-03-19",51.6231,52.2893,51.6231,51.9954,65200.0],["2024-03-20",51.6231,53.7492,51.6231,53.4944,85000.0],["2024-03-21",53.7394,53.7785,52.2697,53.2397,151300.0],["2024-03-22",53.4258,53.4846,52.6126,53.0633,73500.0],["2024-03-25",53.2985,53.5728,52.7694,53.2005,83400.0],["2024-03-26",53.5336,53.5532,53.0633,53.1711,87900.0],["2024-03-27",53.7492,53.8863,53.3181,53.5924,69400.0],["2024-03-28",53.8569,54.6407,53.4748,54.0529,110400.0],["2024-04-01",54.0823,54.4448,53.0535,53.6806,105000.0],["2024-04-02",53.5924,53.9255,52.8674,53.3279,93900.0],["2024-04-03",53.3769,55.6989,53.3769,54.8759,117500.0],["2024-04-04",55.2972,55.6891,53.8765,53.9451,124300.0],["2024-04-05",54.0725,55.0228,54.0725,54.9249,159500.0],["2024-04-08",55.0522,55.8066,54.3762,54.484,145600.0],["2024-04-09",54.8759,55.4147,54.1313,54.6799,63500.0],["2024-04-10",53.5238,54.6505,53.2299,54.3762,169700.0],["2024-04-11",54.7681,55.209,54.0431,55.0718,76100.0],["2024-04-12",54.5036,55.0718,53.4356,53.9353,96100.0],["2024-04-15",54.0529,55.5911,53.8863,54.5721,144900.0],["2024-04-16",53.7002,54.4742,53.2887,54.3076,123400.0],["2024-04-17",54.5623,54.9053,52.4069,52.4363,96000.0],["2024-04-18",52.6322,53.1515,51.868,52.0738,101600.0],["2024-04-19",51.868,52.7008,51.4369,52.2011,127600.0],["2024-04-22",52.3285,52.4559,51.4663,51.8974,96500.0],["2024-04-23",51.9464,52.7302,51.3488,52.4167,82600.0],["2024-04-24",51.9366,52.4657,51.0842,52.1522,108800.0],["2024-04-25",51.5643,52.7302,50.9961,52.4559,154600.0],["2024-04-26",52.5539,52.9752,51.6231,51.6623,76700.0],["2024-04-29",52.0444,52.8184,52.0444,52.3873,60700.0],["2024-04-30",52.162,52.162,50.2318,50.2416,133900.0],["2024-05-01",50.5062,52.3971,50.5062,51.29,116400.0],["2024-05-02",51.6917,52.4265,51.0352,51.8386,109600.0],["2024-05-03",50.5552,50.5552,43.0601,43.0797,328300.0],["2024-05-06",43.0797,44.902,42.1097,42.2469,185500.0],["2024-05-07",42.6486,44.7648,42.1097,43.501,246500.0],["2024-05-08",43.501,44.4219,43.1874,43.7165,190600.0],["2024-05-09",43.8341,43.8341,42.1489,42.6192,260200.0],["2024-05-10",42.8739,43.0601,41.855,42.7661,343000.0],["2024-05-13",43.1091,43.1091,42.2567,42.4722,160500.0],["2024-05-14",42.6486,43.1972,42.3057,42.3155,303200.0],["2024-05-15",42.7661,43.8537,42.2861,43.6577,246500.0],["2024-05-16",43.7851,44.2946,43.501,44.0398,345400.0],["2024-05-17",44.2652,44.2946,42.1587,42.3938,108700.0],["2024-05-20",42.3253,43.1091,42.0117,42.678,144600.0],["2024-05-21",42.58,43.3344,42.4036,43.2168,158800.0],["2024-05-22",43.0699,43.5401,42.8249,43.0699,162500.0],["2024-05-23",43.3741,43.3741,42.0493,42.4124,133300.0],["2024-05-24",42.6872,42.6872,42.0002,42.0689,65800.0],["2024-05-28",42.2652,42.3731,41.0189,41.1563,197000.0],["2024-05-29",40.8128,41.7843,40.8128,41.4801,166200.0],["2024-05-30",41.4507,42.854,41.4507,42.4124,125700.0],["2024-05-31",42.6675,43.5409,42.432,43.5016,170300.0],["2024-06-03",43.2563,43.5998,42.1965,43.5507,224600.0],["2024-06-04",43.6096,43.6096,42.275,42.4124,197700.0],["2024-06-05",42.4614,43.8058,42.4516,43.5213,297300.0],["2024-06-06",43.3643,43.3643,41.8334,41.9021,108300.0],["2024-06-07",41.6175,42.0199,40.5773,40.803,149000.0],["2024-06-10",40.3222,40.8815,40.2339,40.8717,110800.0],["2024-06-11",40.5283,40.8521,40.1946,40.4007,128900.0],["2024-06-12",41.5096,41.7843,40.2829,40.2829,124400.0],["2024-06-13",40.018,40.0474,39.1152,39.5175,145400.0],["2024-06-14",39.0465,39.3507,37.9474,38.3988,130300.0],["2024-06-17",38.4871,38.8306,38.232,38.6736,168000.0],["2024-06-18",38.7619,39.3016,38.6638,38.6638,200900.0],["2024-06-20",38.4773,39.1839,38.124,38.1437,101300.0],["2024-06-21",37.9082,37.9082,37.4077,37.7806,399800.0],["2024-06-24",37.9867,38.3792,37.8689,37.9474,98000.0],["2024-06-25",37.5941,38.0063,36.8582,36.8876,108700.0],["2024-06-26",36.7993,37.1427,36.2694,37.025,258700.0],["2024-06-27",37.2114,37.3194,36.2203,36.5147,107000.0],["2024-06-28",36.9563,37.2409,36.1614,36.2988,361600.0],["2024-07-01",36.4362,36.7796,35.2292,35.4843,169900.0],["2024-07-02",35.6609,36.2595,35.553,36.1909,163700.0],["2024-07-03",36.2203,36.3969,35.8867,36.0829,96700.0],["2024-07-05",35.7983,35.7983,34.2577,34.5619,116600.0],["2024-07-08",34.9053,35.0231,34.395,34.6306,202400.0],["2024-07-09",34.4834,34.4834,33.6689,33.7866,109600.0],["2024-07-10",34.032,34.1105,33.6787,34.081,130000.0],["2024-07-11",34.7974,36.4362,34.7974,35.6119,137400.0],["2024-07-12",36.0927,36.2105,35.553,35.71,139700.0],["2024-07-15",35.9553,36.8483,35.6609,36.3969,217000.0],["2024-07-16",36.5932,37.9965,36.5245,37.653,195900.0],["2024-07-17",37.3095,38.6638,37.3095,38.3399,184500.0],["2024-07-18",37.9768,38.9876,37.8787,38.1829,174800.0],["2024-07-19",38.1142,38.1437,37.2114,38.0455,155900.0],["2024-07-22",38.124,38.4381,37.2801,38.2418,161000.0],["2024-07-23",38.3105,38.8404,37.7021,38.5166,151300.0],["2024-07-24",38.3105,38.6147,37.5941,37.9278,211500.0],["2024-07-25",37.9768,39.3016,37.9376,38.8404,121400.0],["2024-07-26",39.3899,39.6941,38.5558,39.0563,79800.0],["2024-07-29",39.0563,39.0857,38.124,39.0759,126100.0],["2024-07-30",38.86,39.5371,38.6245,39.0465,118300.0],["2024-07-31",39.1446,40.8619,38.8993,39.9493,142200.0],["2024-08-01",39.8806,40.2142,37.3488,37.6923,134300.0],["2024-08-02",36.4362,36.4362,35.2194,35.7885,94800.0],["2024-08-05",34.1792,34.1792,33.1684,33.6885,111400.0],["2024-08-06",33.5806,34.8465,33.3647,34.66,162600.0],["2024-08-07",34.8366,35.0722,34.1988,34.6502,171700.0],["2024-08-08",34.7876,36.1025,34.6502,34.8955,390100.0],["2024-08-09",34.6208,35.3175,33.9044,34.2969,304900.0],["2024-08-12",34.2969,35.1114,34.1988,34.7778,260900.0],["2024-08-13",35.131,36.1712,34.6796,36.0829,313100.0],["2024-08-14",36.3086,36.4362,35.4352,36.1909,171500.0],["2024-08-15",37.1623,37.3194,36.5539,36.7993,155200.0],["2024-08-16",36.6717,36.917,36.3773,36.7895,93700.0],["2024-08-19",37.0839,37.3881,36.8483,36.8974,94200.0],["2024-08-20",36.76,37.0839,36.5539,36.8287,139500.0],["2024-08-21",37.1329,37.2212,36.8091,37.0053,115800.0],["2024-08-22",37.0642,37.2899,36.8189,36.9367,305900.0],["2024-08-23",37.4568,38.6638,37.1525,38.389,218500.0],["2024-08-26",38.6147,39.3213,38.4675,38.7128,118100.0],["2024-08-27",38.4479,39.0269,37.9572,38.2222,140100.0],["2024-08-28",38.1339,38.4479,37.761,37.9965,102000.0],["2024-08-29",38.1633,38.654,37.4764,38.2516,186800.0],["2024-08-30",38.6645,39.0184,38.4482,38.9103,183000.0],["2024-09-03",38.3892,38.4974,37.7011,37.9469,150100.0],["2024-09-04",37.9174,38.1533,37.416,37.416,226500.0],["2024-09-05",37.593,37.593,36.3248,36.5509,263500.0],["2024-09-06",36.5214,36.7868,35.8922,36.0004,103200.0],["2024-09-09",35.9709,36.1871,35.3515,35.4203,129900.0],["2024-09-10",35.4007,36.079,35.1058,35.8332,188400.0],["2024-09-11",35.5678,35.5678,34.221,35.3122,142700.0],["2024-09-12",35.5383,36.2461,35.2925,36.0397,116600.0],["2024-09-13",36.5607,37.0031,36.1577,36.4329,120200.0],["2024-09-16",36.7377,37.0817,35.9217,36.256,101400.0],["2024-09-17",36.6689,36.9638,36.2756,36.4329,134400.0],["2024-09-18",36.5411,37.3472,35.9709,36.2461,130200.0],["2024-09-19",37.1801,37.2292,36.3051,36.7868,156000.0],["2024-09-20",36.4133,36.5706,35.8234,35.8922,636100.0],["2024-09-23",36.02,36.4133,35.8136,35.8431,106100.0],["2024-09-24",36.1871,36.895,36.0397,36.5017,138900.0],["2024-09-25",36.4919,36.4919,35.3909,35.6661,121700.0],["2024-09-26",36.1478,36.6099,36.0692,36.4034,111800.0],["2024-09-27",36.836,37.1506,36.2756,36.3838,91800.0],["2024-09-30",36.3543,36.4624,35.7939,35.9119,126300.0],["2024-10-01",35.7939,36.1183,35.3614,36.1085,165400.0],["2024-10-02",36.1282,36.3051,34.9681,35.0959,107400.0],["2024-10-03",34.6535,34.9878,34.28,34.6241,127600.0],["2024-10-04",35.2729,36.0004,35.2729,35.9709,137100.0],["2024-10-07",35.6956,36.1282,35.4203,36.1282,253000.0],["2024-10-08",35.9512,35.9512,35.2729,35.6956,65200.0],["2024-10-09",35.6268,36.7082,35.5383,35.9021,69400.0],["2024-10-10",35.5383,36.02,35.1156,35.9512,81000.0],["2024-10-11",36.079,36.4526,35.8627,36.4034,81600.0],["2024-10-14",36.197,36.3248,35.8529,36.2756,44100.0],["2024-10-15",35.9512,37.0719,35.9315,36.2855,93800.0],["2024-10-16",36.6492,37.1899,36.5312,36.836,75200.0],["2024-10-17",36.9441,37.2685,36.6787,37.2095,67900.0],["2024-10-18",37.2587,37.2587,36.3936,36.4034,80900.0],["2024-10-21",36.5902,36.5902,35.4203,35.4302,84300.0],["2024-10-22",35.2729,35.3712,34.8993,35.0959,63200.0],["2024-10-23",34.801,34.9386,33.9949,34.1817,79300.0],["2024-10-24",34.4078,34.4078,33.7,34.162,131600.0],["2024-10-25",34.3193,34.4864,33.7,33.7491,58800.0],["2024-10-28",33.8769,34.3586,33.7295,34.221,77900.0],["2024-10-29",33.8474,34.1129,33.5918,33.7983,76900.0],["2024-10-30",33.7098,34.3193,33.6901,33.7196,71100.0],["2024-10-31",33.7491,33.9261,33.4247,33.4345,78200.0],["2024-11-01",33.5623,33.8278,33.3067,33.6311,83600.0],["2024-11-04",33.6115,34.162,33.523,34.0342,102500.0],["2024-11-05",33.7589,34.6437,33.7589,34.5257,103500.0],["2024-11-06",36.5411,38.8513,36.0888,38.3204,171800.0],["2024-11-07",38.0943,38.1631,37.1899,37.3865,119800.0],["2024-11-08",38.4384,39.1561,35.6465,36.5902,179200.0],["2024-11-11",36.6295,37.6814,36.5607,37.1211,97500.0],["2024-11-12",36.9441,37.7896,36.3543,37.3865,130900.0],["2024-11-13",37.4258,37.5241,36.7278,37.2784,187100.0],["2024-11-14",37.1506,37.357,36.2658,36.9245,142100.0],["2024-11-15",37.1506,37.1506,35.44,35.8431,113200.0],["2024-11-18",36.0102,38.7038,35.9905,38.055,180500.0],["2024-11-19",37.4455,37.475,36.2855,36.7377,121900.0],["2024-11-20",36.4526,36.9343,35.8922,36.9048,243500.0],["2024-11-21",37.3472,37.9862,37.0818,37.1407,127800.0],["2024-11-22",37.2784,37.9665,37.1407,37.593,128600.0],["2024-11-25",37.4651,39.1167,37.4651,38.3597,137700.0],["2024-11-26",38.1435,38.1435,37.3374,37.6421,70400.0],["2024-11-27",37.8682,38.635,37.6519,37.7797,60500.0],["2024-11-29",38.0555,38.2525,37.7699,37.8782,64400.0],["2024-12-02",37.9176,38.8631,37.6616,38.6366,76500.0],["2024-12-03",38.6366,38.6366,37.3562,37.4252,133200.0],["2024-12-04",37.4252,37.4252,36.3221,36.7259,125800.0],["2024-12-05",36.6767,36.9426,35.5047,35.6524,105900.0],["2024-12-06",36.7062,36.7062,35.1107,35.4259,124800.0],["2024-12-09",35.6524,35.7706,34.4115,34.4213,143000.0],["2024-12-10",34.4804,35.3176,33.9092,34.5395,132300.0],["2024-12-11",34.8153,35.0319,33.8993,34.0865,111100.0],["2024-12-12",33.9683,34.0766,33.2198,33.269,137800.0],["2024-12-13",33.0917,33.6827,32.8751,33.2986,75700.0],["2024-12-16",33.3183,33.4365,31.9099,32.3137,145700.0],["2024-12-17",31.8803,31.9887,31.1909,31.2402,138900.0],["2024-12-18",31.447,31.8508,30.4818,30.8364,202800.0],["2024-12-19",31.0432,31.3288,30.7871,30.8758,195800.0],["2024-12-20",30.5311,31.2402,30.1765,30.5409,1021600.0],["2024-12-23",30.5114,31.3288,30.5114,31.25,141800.0],["2024-12-24",31.1121,31.4273,30.7576,31.2697,73700.0],["2024-12-26",31.1121,31.772,30.9152,31.7622,83900.0],["2024-12-27",31.3978,31.9985,30.797,31.4569,147100.0],["2024-12-30",31.3682,31.7819,31.2008,31.4667,93400.0],["2024-12-31",31.644,32.3334,31.3682,31.9099,101900.0],["2025-01-02",32.3137,32.4713,31.1909,31.3288,124500.0],["2025-01-03",31.4569,31.4962,31.1023,31.2402,120900.0],["2025-01-06",31.2993,31.8016,31.2993,31.447,123600.0],["2025-01-07",31.3682,31.9985,29.1719,30.3636,249800.0],["2025-01-08",30.2258,30.2258,29.4379,29.8614,134700.0],["2025-01-10",29.428,29.5363,28.8174,29.1719,130200.0],["2025-01-13",29.0636,29.9795,29.0636,29.753,170400.0],["2025-01-14",29.8417,30.3932,29.8318,30.2356,85400.0],["2025-01-15",30.9152,31.4765,30.9152,31.122,93000.0],["2025-01-16",31.2205,31.969,30.8561,31.3387,90000.0],["2025-01-17",31.6735,31.6735,31.0826,31.2993,105900.0],["2025-01-21",31.6538,31.9099,31.5553,31.8508,98600.0],["2025-01-22",31.7129,31.7819,31.1614,31.2106,87300.0],["2025-01-23",30.9644,31.3584,30.8758,31.2205,126000.0],["2025-01-24",31.25,31.25,30.669,30.8659,94500.0],["2025-01-27",30.9349,31.5258,30.9349,30.994,111700.0],["2025-01-28",30.8265,31.0432,30.1273,30.1667,86600.0],["2025-01-29",29.9992,30.4917,29.6742,30.0288,59800.0],["2025-01-30",30.1174,30.3538,29.8515,30.1568,74900.0],["2025-01-31",29.8318,29.9894,29.1325,29.3098,108900.0],["2025-02-03",28.7977,29.0045,28.1871,28.2265,92900.0],["2025-02-04",28.1674,29.2507,28.1378,29.0636,99200.0],["2025-02-05",28.8371,29.0242,28.6204,28.778,65200.0],["2025-02-06",28.9159,29.2901,28.7484,29.2704,90200.0],["2025-02-07",29.1818,29.2704,28.453,28.7681,88300.0],["2025-02-10",29.0538,29.7924,28.6894,29.6644,92000.0],["2025-02-11",29.6053,30.2652,29.6053,30.1962,75100.0],["2025-02-12",29.6348,29.8417,29.3788,29.5068,92800.0],["2025-02-13",29.6841,29.8417,29.4871,29.6841,64900.0],["2025-02-14",29.753,30.4621,29.5954,29.6841,77000.0],["2025-02-18",29.6939,29.9697,29.5856,29.822,92300.0],["2025-02-19",29.3591,30.5311,29.3591,30.3341,146600.0],["2025-02-20",30.3735,30.5311,29.8614,30.1174,89300.0],["2025-02-21",30.5311,30.5311,29.4477,29.7333,108300.0],["2025-02-24",30.0386,30.4621,29.4871,30.2159,172000.0],["2025-02-25",30.3341,31.5061,30.2356,31.4372,153400.0],["2025-02-26",31.7425,31.969,31.1614,31.7819,209200.0],["2025-02-27",31.0432,31.6637,26.9166,28.8075,575500.0],["2025-02-28",28.581,29.3197,28.1477,28.6697,245300.0],["2025-03-03",28.9848,28.9947,27.2711,27.3893,312300.0],["2025-03-04",27.1431,27.6749,26.5916,27.478,223000.0],["2025-03-05",27.5272,28.3643,27.3499,28.128,190300.0],["2025-03-06",28.0393,29.5363,27.8325,29.3,175600.0],["2025-03-07",29.379,29.6456,28.9445,29.4975,251900.0],["2025-03-10",29.2012,30.011,29.0827,29.4975,182100.0],["2025-03-11",29.8036,29.9715,29.0827,29.6357,216000.0],["2025-03-12",29.7345,29.7444,28.8457,29.2111,249700.0],["2025-03-13",29.1518,29.5765,27.6903,28.0261,146000.0],["2025-03-14",28.4408,29.7049,28.0754,29.6357,183200.0],["2025-03-17",29.6357,30.1493,29.0728,29.6555,205200.0],["2025-03-18",29.5962,30.8504,29.4086,30.2974,213300.0],["2025-03-19",30.2283,30.2678,28.1446,28.8556,277300.0],["2025-03-20",28.51,29.7444,28.2038,29.3987,275400.0],["2025-03-21",28.9247,29.063,27.7397,27.7989,545200.0],["2025-03-24",28.1347,28.4112,28.0853,28.352,247800.0],["2025-03-25",28.2828,28.2828,27.8286,28.0063,228400.0],["2025-03-26",28.1446,28.5198,27.9273,28.3322,139800.0],["2025-03-27",28.4013,28.9445,27.7792,28.7766,136000.0],["2025-03-28",28.668,28.6877,27.0385,27.5422,167900.0],["2025-03-31",27.2163,27.8088,27.2064,27.6508,125600.0],["2025-04-01",27.5126,27.6903,26.9793,27.3447,114300.0],["2025-04-02",26.92,27.6903,26.7423,27.5422,100000.0],["2025-04-03",26.3275,26.3275,25.261,25.6757,164400.0],["2025-04-04",24.55,24.787,23.5131,24.6882,275000.0],["2025-04-07",23.7303,25.6165,23.039,23.9871,244500.0],["2025-04-08",24.9154,24.9154,22.7033,23.2069,207000.0],["2025-04-09",22.9107,25.9621,22.9107,25.2906,158500.0],["2025-04-10",24.5302,24.787,23.3452,24.076,208900.0],["2025-04-11",24.0957,24.7672,23.7797,24.5993,112700.0],["2025-04-14",24.8462,24.8462,24.2241,24.708,130000.0],["2025-04-15",24.471,24.7969,23.9081,24.155,101700.0],["2025-04-16",24.1253,24.234,23.2464,23.7896,115600.0],["2025-04-17",23.9476,24.8561,23.9081,24.5697,146200.0],["2025-04-21",24.2833,24.313,23.6414,24.1747,145900.0],["2025-04-22",24.5006,24.8759,23.8982,24.3426,352200.0],["2025-04-23",25.103,25.3499,24.1451,24.4315,247300.0],["2025-04-24",24.2537,25.4289,24.1253,25.261,156200.0],["2025-04-25",24.8561,25.0042,24.3525,24.9746,168600.0],["2025-04-28",25.0042,25.419,24.5993,24.9055,130400.0],["2025-04-29",24.6882,25.1622,24.4117,25.0734,129300.0],["2025-04-30",24.6586,24.8067,23.9377,24.7475,159900.0],["2025-05-01",24.7672,25.0536,24.3228,24.8363,126400.0],["2025-05-02",25.0635,25.972,24.8363,25.6659,141000.0],["2025-05-05",25.2412,25.7449,25.0931,25.1326,115700.0],["2025-05-06",24.9055,25.3104,24.6981,24.866,105100.0],["2025-05-07",25.103,25.1129,24.471,24.7277,123400.0],["2025-05-08",25.0734,25.8634,24.9154,25.8338,161100.0],["2025-05-09",27.7693,28.6482,26.5645,26.7225,202100.0],["2025-05-12",28.9642,29.537,27.9964,29.0827,292900.0],["2025-05-13",29.5271,30.169,28.9741,30.0209,231200.0],["2025-05-14",30.0406,30.5541,29.695,30.0703,281300.0],["2025-05-15",29.8925,31.038,29.5864,31.0282,196300.0],["2025-05-16",31.0479,31.1269,30.4159,30.8109,150100.0],["2025-05-19",30.3073,31.2059,30.1986,30.9985,134300.0],["2025-05-20",30.9393,31.2454,30.6233,31.0578,129600.0],["2025-05-21",30.6233,30.6233,29.9814,30.0604,138300.0],["2025-05-22",29.8925,30.2974,29.4876,29.9912,121400.0],["2025-05-23",29.3,30.0406,29.3,29.8826,177800.0],["2025-05-27",30.643,31.5515,30.327,31.4429,126700.0],["2025-05-28",31.4034,31.591,30.9985,31.2158,133600.0],["2025-05-29",31.512,31.512,30.9985,31.1565,140900.0],["2025-05-30",30.9585,31.0971,30.1962,30.414,198700.0],["2025-06-02",30.414,30.5625,29.9982,30.2655,251500.0],["2025-06-03",30.2655,31.1169,30.2259,30.9387,91100.0],["2025-06-04",30.9288,31.4733,30.9288,31.1367,103400.0],["2025-06-05",31.2258,31.6813,30.8298,31.2654,123300.0],["2025-06-06",31.8199,32.008,31.6516,31.8694,77200.0],["2025-06-09",32.3248,32.9782,31.8892,32.5525,122400.0],["2025-06-10",32.8198,33.1762,32.2357,32.9287,114100.0],["2025-06-11",33.2455,33.2455,32.7604,32.9881,101600.0],["2025-06-12",32.5921,32.6911,32.107,32.404,79800.0],["2025-06-13",31.81,32.1565,31.4832,31.5921,71300.0],["2025-06-16",31.9486,32.0773,31.2555,31.5327,123500.0],["2025-06-17",31.0872,31.7704,30.9981,31.305,82800.0],["2025-06-18",31.206,31.5526,30.7803,30.8397,74600.0],["2025-06-20",30.9882,31.0773,30.4833,30.9882,205400.0],["2025-06-23",30.9288,31.4931,30.5922,31.4733,77800.0],["2025-06-24",31.6912,32.206,31.6615,31.9783,100200.0],["2025-06-25",31.9684,32.1367,31.2951,31.3545,107100.0],["2025-06-26",31.4634,31.711,31.2258,31.4733,117000.0],["2025-06-27",31.5921,32.5129,31.5822,32.4238,319200.0],["2025-06-30",32.3545,32.6614,31.2357,31.8298,112600.0],["2025-07-01",31.6516,33.4237,31.6318,32.899,156300.0],["2025-07-02",33.1069,33.8593,32.701,33.7603,157400.0],["2025-07-03",33.7801,33.7801,33.0772,33.3544,81800.0],["2025-07-07",33.0277,33.5029,32.5921,32.6614,141500.0],["2025-07-08",32.9287,34.0375,32.6713,33.3445,178700.0],["2025-07-09",33.691,34.4039,33.0079,34.4039,190000.0],["2025-07-10",34.4039,35.2553,34.1861,34.2455,130000.0],["2025-07-11",33.7108,34.4138,33.4237,33.691,87900.0],["2025-07-14",33.4633,33.6019,32.7406,33.394,112200.0],["2025-07-15",33.3544,33.4633,32.3842,32.4535,124600.0],["2025-07-16",32.602,32.602,31.8199,32.1169,164900.0],["2025-07-17",31.9387,32.1961,31.8496,31.9387,105600.0],["2025-07-18",32.2951,32.2951,31.6021,32.0179,120400.0],["2025-07-21",32.305,32.6317,31.8199,31.8991,94200.0],["2025-07-22",32.0872,32.8594,32.008,32.6713,180800.0],["2025-07-23",33.2653,33.9682,32.9881,33.9484,110300.0],["2025-07-24",33.5029,33.7405,32.9485,33.1564,116100.0],["2025-07-25",33.097,34.3049,33.0673,34.2455,100800.0],["2025-07-28",34.1563,34.3544,33.5029,33.7108,94700.0],["2025-07-29",33.8395,33.8395,33.3544,33.4831,99800.0],["2025-07-30",33.4237,33.4237,32.503,32.7703,114000.0],["2025-07-31",32.3446,32.7901,32.1862,32.5327,121500.0],["2025-08-01",32.1664,32.1664,31.0971,31.5723,116700.0],["2025-08-04",31.6714,32.0377,31.4139,31.5327,87500.0],["2025-08-05",31.5922,32.4238,31.5922,32.2951,102900.0],["2025-08-06",32.1664,32.2753,31.9189,32.1169,79000.0],["2025-08-07",32.6218,33.1267,32.3941,32.9386,96600.0],["2025-08-08",28.4735,29.2755,26.5231,28.5527,405300.0],["2025-08-11",28.4537,28.7507,26.5528,28.0676,308100.0],["2025-08-12",28.6418,30.0972,28.2161,29.3547,265600.0],["2025-08-13",29.7012,30.8694,29.7012,30.7506,169100.0],["2025-08-14",30.1368,30.7011,30.1269,30.3348,168400.0],["2025-08-15",30.5031,30.5823,29.226,29.3151,223000.0],["2025-08-18",29.2458,29.6022,29.1666,29.325,160400.0],["2025-08-19",29.4834,29.9982,29.2359,29.5527,143100.0],["2025-08-20",29.4834,29.6022,28.9586,29.0378,138400.0],["2025-08-21",28.5626,29.0081,28.3547,28.5032,266700.0],["2025-08-22",28.9784,30.1665,28.6517,29.8596,148800.0],["2025-08-25",29.919,29.919,28.9388,29.4042,127400.0],["2025-08-26",29.3547,29.4933,28.9388,29.0972,138900.0],["2025-08-27",28.9388,29.4438,28.4636,28.9388,130000.0],["2025-08-28",29.1072,29.1765,28.6517,28.721,172900.0],["2025-08-29",28.8302,28.9494,28.4431,28.7707,135700.0],["2025-09-02",28.4431,28.6813,28.036,28.1154,174800.0],["2025-09-03",27.9367,28.7707,27.0432,27.8772,173100.0],["2025-09-04",28.0162,28.4828,27.768,28.4133,172000.0],["2025-09-05",28.3835,29.7734,28.2941,28.6615,159600.0],["2025-09-08",28.7012,28.731,28.1452,28.4629,170800.0],["2025-09-09",28.1849,28.731,27.9864,28.4828,198400.0],["2025-09-10",28.4431,28.6118,27.1822,27.3312,137900.0],["2025-09-11",27.2914,28.7707,27.2914,28.6913,199100.0],["2025-09-12",28.4431,28.7707,27.9367,28.5423,177700.0],["2025-09-15",28.6714,28.7508,28.0857,28.4232,140000.0],["2025-09-16",28.4629,28.9494,28.2246,28.4232,132800.0],["2025-09-17",28.5225,29.684,28.3239,28.7707,290300.0],["2025-09-18",29.0089,29.3366,28.6515,29.138,222000.0],["2025-09-19",29.1082,29.1479,28.3537,28.7905,591400.0],["2025-09-22",28.6218,28.8104,28.3636,28.6813,227100.0],["2025-09-23",28.6615,29.277,28.5225,28.5423,224800.0],["2025-09-24",28.6019,28.7409,28.4331,28.6118,114600.0],["2025-09-25",28.5423,28.5423,27.897,27.9467,127700.0],["2025-09-26",27.9467,28.4728,27.9467,28.2048,121900.0],["2025-09-29",28.3934,28.4232,27.5496,27.5496,138800.0],["2025-09-30",27.3709,28.0162,27.1922,27.7978,123800.0],["2025-10-01",27.5396,27.7779,27.2617,27.6985,135300.0],["2025-10-02",27.5893,27.8672,26.7156,26.7454,137800.0],["2025-10-03",26.944,27.2914,26.7156,26.805,157800.0],["2025-10-06",26.944,26.944,26.0306,26.5469,175200.0],["2025-10-07",26.5568,26.934,26.1795,26.2788,153100.0],["2025-10-08",26.4476,26.4575,26.11,26.3979,114800.0],["2025-10-09",26.4079,26.5965,26.1497,26.3086,191000.0],["2025-10-10",26.3483,26.6461,25.971,26.1597,181300.0],["2025-10-13",26.5469,26.7454,26.3582,26.5469,146700.0],["2025-10-14",26.1895,26.795,26.1895,26.4972,94700.0],["2025-10-15",26.7057,27.1922,26.0703,26.2391,101900.0],["2025-10-16",26.2987,26.5469,25.981,26.5469,116400.0],["2025-10-17",26.3185,26.7057,26.2589,26.5469,131100.0],["2025-10-20",26.7256,26.9539,26.3781,26.8149,119400.0],["2025-10-21",26.8248,27.8275,26.805,27.7878,153300.0],["2025-10-22",27.7978,28.2346,27.7382,28.175,145000.0],["2025-10-23",28.4133,28.8302,28.0956,28.5126,104700.0],["2025-10-24",28.9097,29.2274,28.86,28.9295,85600.0],["2025-10-27",29.1479,29.416,28.7508,29.1976,152000.0],["2025-10-28",28.9792,29.3763,28.6118,29.1579,139400.0],["2025-10-29",29.1678,29.6145,28.6118,29.0387,219500.0],["2025-10-30",28.4629,28.4629,27.0631,27.4106,162600.0],["2025-10-31",27.3808,28.1849,26.9043,28.0162,162500.0],["2025-11-03",27.8077,28.1849,27.3212,27.9665,174100.0],["2025-11-04",27.6588,28.2743,26.7355,28.036,135200.0],["2025-11-05",27.8672,28.4033,27.5694,27.8474,182900.0],["2025-11-06",27.9467,29.7833,27.5396,27.6389,174500.0],["2025-11-07",28.4431,28.4431,24.8194,26.5071,212900.0],["2025-11-10",26.805,27.6885,25.8321,27.4999,182200.0],["2025-11-11",27.6885,28.1651,27.1723,28.0956,227600.0],["2025-11-12",28.2346,28.7409,27.9765,28.3438,172100.0],["2025-11-13",28.2246,29.3663,27.9367,29.1777,196700.0],["2025-11-14",29.1281,29.5351,28.3041,28.731,234900.0],["2025-11-17",28.7707,28.7806,27.6389,27.6588,186400.0],["2025-11-18",27.5198,28.2842,27.2914,27.7283,160700.0],["2025-11-19",27.768,27.8375,27.2617,27.5396,141300.0],["2025-11-20",27.8871,28.2346,26.9837,27.0929,98600.0],["2025-11-21",27.2021,28.6019,27.0333,28.0062,206100.0],["2025-11-24",28.0559,28.4331,27.4999,28.3438,166000.0],["2025-11-25",28.5423,29.9124,28.5026,29.6741,195200.0],["2025-11-26",29.3366,30.1308,29.3366,29.4855,196000.0],["2025-11-28",29.4855,29.7742,29.2665,29.5352,94300.0],["2025-12-01",29.2963,29.9434,29.2963,29.4855,90200.0],["2025-12-02",29.6348,29.6348,28.7887,29.0873,133600.0],["2025-12-03",29.1072,29.5751,28.6792,29.0674,105900.0],["2025-12-04",28.9479,29.1172,27.8629,27.9226,115200.0],["2025-12-05",27.7136,28.3606,27.7136,27.8828,106200.0],["2025-12-08",27.9525,28.4801,27.7434,27.9226,154000.0],["2025-12-09",28.1217,28.281,27.3452,27.6638,165200.0],["2025-12-10",27.5642,28.9579,27.5642,28.6493,192800.0],["2025-12-11",28.9081,29.2067,28.5896,29.1271,109500.0],["2025-12-12",29.1172,29.6647,28.7887,28.8782,151500.0],["2025-12-15",28.928,29.3362,28.2909,28.3606,120300.0],["2025-12-16",28.3407,28.9081,27.9923,28.49,220600.0],["2025-12-17",28.3805,28.6991,28.0421,28.1715,106600.0],["2025-12-18",28.0421,28.5497,27.7534,28.0022,143100.0],["2025-12-19",27.7932,27.8728,26.957,27.3651,325900.0],["2025-12-22",27.2955,28.0022,27.0864,27.1461,182000.0],["2025-12-23",27.1362,27.2059,26.6385,26.7281,80800.0],["2025-12-24",26.7679,27.1661,26.7579,27.1262,54900.0],["2025-12-26",27.0267,27.1163,26.6385,26.8276,119300.0],["2025-12-29",26.8176,27.186,26.519,27.1661,139900.0],["2025-12-30",27.0765,27.4746,26.8873,27.2258,115600.0],["2025-12-31",27.2656,27.3552,26.8774,26.957,116400.0],["2026-01-02",26.9172,27.1661,26.529,26.5489,122900.0],["2026-01-05",26.3996,27.3651,26.3996,26.8077,102500.0],["2026-01-06",26.6285,27.5941,26.4294,27.5045,247800.0],["2026-01-07",27.5244,27.6439,26.6683,26.8077,123900.0],["2026-01-08",26.6783,27.7036,26.6484,27.4946,85700.0],["2026-01-09",26.9172,28.3407,26.6882,28.2013,220000.0],["2026-01-12",28.1217,28.8782,27.3651,28.7986,115600.0],["2026-01-13",28.7887,29.7742,28.5796,28.6095,117000.0],["2026-01-14",28.7687,29.585,28.5398,29.2267,133300.0],["2026-01-15",29.2565,29.5253,28.8882,29.1072,100500.0],["2026-01-16",28.7887,29.1172,28.6194,28.9479,170400.0],["2026-01-20",28.3706,28.4303,27.833,28.0321,112400.0],["2026-01-21",28.0918,29.4656,28.0918,29.3859,126500.0],["2026-01-22",29.7144,30.0827,29.2366,29.3162,123800.0],["2026-01-23",29.2067,29.3262,28.7488,28.8384,97100.0],["2026-01-26",28.8982,29.0873,28.5199,28.9977,94400.0],["2026-01-27",28.928,29.0375,28.6393,28.9877,83800.0],["2026-01-28",28.9877,29.147,28.6592,29.1072,91700.0],["2026-01-29",29.3063,29.5452,28.8683,29.4855,147500.0],["2026-01-30",29.0873,29.6945,28.8583,29.3262,156000.0],["2026-02-02",29.3362,29.8637,29.0176,29.5552,155700.0],["2026-02-03",29.4457,30.6004,29.1968,30.1723,145700.0],["2026-02-04",30.4312,31.7352,30.3217,31.0782,200300.0],["2026-02-05",31.0981,31.5262,30.69,31.3569,174800.0],["2026-02-06",31.6854,32.3623,31.4266,32.1533,168500.0],["2026-02-09",32.1035,32.6212,31.5162,32.3524,112300.0],["2026-02-10",32.4818,33.4673,32.4818,33.0492,155000.0],["2026-02-11",33.1985,34.0546,32.7705,34.0546,154700.0],["2026-02-12",34.3732,34.7514,33.3678,34.0646,243500.0],["2026-02-13",34.1343,34.6519,33.8456,34.1442,209800.0],["2026-02-17",33.965,35.279,32.9895,34.9107,178600.0],["2026-02-18",34.9107,35.5379,34.4727,34.9008,199900.0],["2026-02-19",34.9107,34.9605,33.9849,34.4528,124600.0],["2026-02-20",34.6519,35.0003,34.0049,34.9505,129400.0],["2026-02-23",34.8211,34.8211,33.3578,33.5669,161000.0],["2026-02-24",33.7361,34.5225,33.6067,34.2637,120600.0],["2026-02-25",34.3533,34.4329,33.2881,34.3632,104700.0],["2026-02-26",35.3388,37.3496,34.7614,37.0709,186700.0],["2026-02-27",36.5731,38.0365,35.936,37.6283,342700.0],["2026-03-02",37.3396,37.3396,35.1397,36.2546,327800.0],["2026-03-03",34.9605,36.593,34.4329,36.5632,257300.0],["2026-03-04",36.7225,38.5641,35.7867,38.3749,342200.0],["2026-03-05",37.7976,39.0916,37.031,37.8473,247400.0],["2026-03-06",37.518,37.997,36.8495,37.4682,290800.0],["2026-03-09",37.059,38.6855,36.3306,38.446,418800.0],["2026-03-10",37.9271,38.0269,36.9892,37.1089,327500.0],["2026-03-11",36.9692,38.0868,36.8096,37.1987,291900.0],["2026-03-12",37.089,38.3063,37.089,37.2786,251900.0],["2026-03-13",37.4183,37.7276,37.1389,37.6877,272600.0],["2026-03-16",37.8373,38.9848,37.8373,38.3063,258800.0],["2026-03-17",38.5957,39.4139,37.5679,37.6378,225200.0],["2026-03-18",37.4881,37.9671,37.2287,37.2686,310300.0],["2026-03-19",37.3484,37.6677,36.7298,37.3684,291600.0],["2026-03-20",37.7875,38.0569,34.9337,35.0235,1281200.0],["2026-03-23",35.8916,36.6499,35.6521,36.0213,235400.0],["2026-03-24",35.8018,37.2187,35.8018,37.1289,155800.0],["2026-03-25",37.3883,37.7974,36.7497,37.7875,175200.0],["2026-03-26",37.5679,38.7553,37.5679,38.6855,272500.0],["2026-03-27",38.2365,38.5857,37.4582,37.8373,136600.0],["2026-03-30",38.3861,38.456,37.9172,38.1567,205000.0],["2026-03-31",38.5258,39.0048,37.8872,38.5957,171500.0],["2026-04-01",38.5059,38.8451,37.4582,37.5679,200600.0],["2026-04-02",36.8595,37.7575,36.2309,37.2087,237300.0],["2026-04-06",37.099,37.1089,35.6022,35.712,212500.0],["2026-04-07",35.6721,36.6499,35.5424,36.5901,217700.0],["2026-04-08",37.1189,37.4183,36.8495,37.2786,186700.0],["2026-04-09",37.1289,37.528,36.62,36.9593,147500.0],["2026-04-10",36.9892,37.4183,36.9892,37.3584,87600.0],["2026-04-13",37.3783,38.3762,37.059,38.3363,118000.0],["2026-04-14",38.1966,38.8052,37.8174,38.3562,122300.0],["2026-04-15",38.1866,38.1866,37.3484,37.4582,102100.0],["2026-04-16",37.2686,37.7675,36.6899,36.8994,125400.0],["2026-04-17",36.8395,38.0469,36.4803,37.6078,161800.0],["2026-04-20",37.4981,37.8773,37.2686,37.3584,71700.0],["2026-04-21",37.4981,38.1068,36.6599,37.4382,150300.0],["2026-04-22",37.977,37.977,37.3384,37.9271,83200.0],["2026-04-23",38.0369,38.7154,37.5779,38.5658,129000.0],["2026-04-24",38.915,40.4017,38.7653,40.1922,169000.0],["2026-04-27",40.3818,41.3297,40.2221,41.2599,153500.0],["2026-04-28",41.4095,42.0781,40.8208,41.3696,193700.0],["2026-04-29",41.5193,41.5193,39.6634,39.7132,166500.0],["2026-04-30",39.6434,40.9705,39.6434,40.741,109600.0],["2026-05-01",41.0004,41.8386,40.9106,41.8186,145900.0],["2026-05-04",41.6091,41.649,39.4139,39.7532,148500.0],["2026-05-05",39.9527,41.7987,39.4139,41.2599,121000.0],["2026-05-06",41.7089,41.9484,40.0924,41.5193,102800.0],["2026-05-07",41.3996,42.3176,41.0004,41.0703,176900.0],["2026-05-08",44.2833,46.2989,42.3575,43.8941,334000.0],["2026-05-11",43.9041,43.9041,41.8186,42.9861,253100.0],["2026-05-12",42.8963,44.0039,42.3275,43.4551,328900.0],["2026-05-13",43.6746,44.5726,42.2078,42.5969,294100.0],["2026-05-14",43.1358,43.7844,41.8486,42.3176,367500.0],["2026-05-15",42.138,42.138,40.2421,40.5913,233700.0],["2026-05-18",40.6412,41.8685,40.302,40.302,204400.0],["2026-05-19",39.7731,39.8729,38.0469,38.2265,223600.0],["2026-05-20",38.1367,39.4039,38.0569,39.1146,160700.0],["2026-05-21",38.476,39.5835,38.4161,39.5436,150800.0],["2026-05-22",39.9627,40.4916,39.4538,40.272,120100.0],["2026-05-26",41.4794,41.9085,40.761,41.4495,174100.0],["2026-05-27",41.6091,42.6768,41.6091,42.6369,141900.0],["2026-05-28",42.3674,42.5171,41.0104,41.2,107900.0],["2026-05-29",40.97,41.36,40.64,40.8,228400.0],["2026-06-01",40.58,41.29,40.2,41.19,115000.0],["2026-06-02",41.17,42.61,40.63,42.48,124500.0],["2026-06-03",42.09,43.52,41.88,43.09,230100.0],["2026-06-04",43.36,43.57,41.72,42.16,272200.0],["2026-06-05",42.04,42.38,40.62,40.81,167200.0],["2026-06-08",41.22,41.76,40.62,41.22,178100.0],["2026-06-09",41.9,42.6,40.8,41.86,145700.0],["2026-06-10",41.7,42.31,41.49,41.68,167200.0],["2026-06-11",42.17,42.17,40.81,41.52,110500.0],["2026-06-12",41.92,43.66,41.87,43.41,160800.0],["2026-06-15",44.07,44.55,43.63,44.4,183900.0],["2026-06-16",44.65,45.33,44.26,44.5,183900.0],["2026-06-17",44.53,45.44,43.64,43.65,153400.0],["2026-06-18",43.94,44.74,43.42,43.73,385900.0],["2026-06-22",43.49,44.46,42.65,44.42,291800.0],["2026-06-23",43.8,43.9,42.78,42.9,136000.0],["2026-06-24",42.94,44.36,42.77,43.88,157400.0],["2026-06-25",44.45,44.75,43.68,44.7,154800.0],["2026-06-26",44.33,45.13,44.01,45.12,322200.0],["2026-06-29",44.88,45.45,43.95,45.36,157800.0],["2026-06-30",45.09,45.54,44.65,44.9,123200.0],["2026-07-01",44.78,45.56,44.48,44.56,126300.0],["2026-07-02",44.97,48.63,44.96,46.21,255700.0],["2026-07-06",45.97,47.68,45.75,47.1,149787.84166],["2026-07-07",46.84,47.32,45.13,46.76,202924.47627],["2026-07-08",46.61,47.52,45.37,47.4,144517.223696],["2026-07-09",47.41,48,46.475,46.59,159564.533609],["2026-07-10",46.93,48.12,46.49,47.56,115592.772461],["2026-07-13",47.65,48.36,47.225,47.77,116303.803974],["2026-07-14",48.27,48.9999,48.05,48.53,78491.353437],["2026-07-15",48.74,49.3,48.0001,48.47,145043.74495],["2026-07-16",48.06,50,48.06,49.05,222306.953775],["2026-07-17",48.59,49.46,48.3151,49.14,216957.900544],["2026-07-20",49.17,50.065,47.77,49.2,205387.620084],["2026-07-21",49.73,51.54,48.665,51.47,163418.650583],["2026-07-22",51.47,52.25,50.37,51.17,100289.221808],["2026-07-23",51.02,51.28,49.86,49.96,180369.295498],["2026-07-24",49.6,50.6547,48.83,50.22,148193.203867],["2026-07-27",50.07,50.7599,48.5,49.61,117291.878095],["2026-07-28",50,51.1299,48.89,50.2,111975.659203],["2026-07-29",50.54,51.4499,48.67,49.21,135190.072576],["2026-07-30",49.57,50.29,48.57,48.98,135162.122364],["2026-07-31",48.41,49.595,47.81,49.02,145859.763994],["2026-08-03",49.46,51.06,48.975,50.73,144832.329223],["2026-08-04",50.47,52.15,49.83,51.99,175924.770037],["2026-08-05",51.68,52.0475,50.9601,51.03,156024.038272],["2026-08-06",48.63,53,47.81,52.33,251529.786653],["2026-08-07",51.15,51.31,48.8,51.24,478655.114479],["2026-08-10",51.01,51.49,49.62,49.975,32654.785335],["2026-08-11",50,50.2,45.77,46.01,301022.763301],["2026-08-12",46.38,46.74,44.1,45.34,338961.483725],["2026-08-13",45.36,46.72,44.91,46.22,259126.614841],["2026-08-14",46.14,47.405,45.8948,47.14,220374.215115]]}