{"t":"LMAT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-10-19",5.4223,5.5725,5.0553,5.1721,2187200.0],["2006-10-20",5.047,5.4223,5.047,5.3806,405900.0],["2006-10-23",5.4223,5.4223,5.2972,5.3806,168000.0],["2006-10-24",5.3806,5.3806,5.2972,5.2972,87800.0],["2006-10-25",5.1054,5.2138,5.1054,5.1304,50900.0],["2006-10-26",5.2388,5.2388,4.9635,5.0052,142600.0],["2006-10-27",5.1971,5.1971,4.9218,5.0052,140800.0],["2006-10-30",5.0052,5.1637,4.9218,5.047,63700.0],["2006-10-31",5.1471,5.1471,5.0052,5.047,188800.0],["2006-11-01",5.1721,5.1721,5.0219,5.072,27800.0],["2006-11-02",5.1721,5.1721,5.0303,5.047,22000.0],["2006-11-03",5.047,5.122,5.0052,5.0887,31800.0],["2006-11-06",5.0553,5.1554,5.0136,5.047,51700.0],["2006-11-07",5.047,5.047,5.0052,5.0303,95900.0],["2006-11-08",5.1304,5.1304,5.0052,5.0303,66200.0],["2006-11-09",5.0052,5.0052,4.8384,4.8801,45400.0],["2006-11-10",5.0636,5.0636,4.8801,4.9218,15100.0],["2006-11-13",4.8801,5.0636,4.8384,5.0636,52900.0],["2006-11-14",4.9719,5.047,4.9469,4.9969,31600.0],["2006-11-15",4.9635,5.0553,4.9635,5.0052,29600.0],["2006-11-16",5.0052,5.0636,5.0052,5.047,27000.0],["2006-11-17",5.0303,5.0887,5.0052,5.0303,15100.0],["2006-11-20",5.0303,5.1137,5.0136,5.0553,33800.0],["2006-11-21",5.047,5.0553,4.755,4.9635,39500.0],["2006-11-22",4.9635,5.0303,4.9635,4.9719,40500.0],["2006-11-24",4.9302,4.9552,4.78,4.9552,2800.0],["2006-11-27",4.9552,4.9635,4.9218,4.9635,44300.0],["2006-11-28",4.9635,5.0052,4.7633,5.0052,48300.0],["2006-11-29",4.9886,4.9969,4.8801,4.9302,10400.0],["2006-11-30",4.9719,4.9719,4.8384,4.8467,21700.0],["2006-12-01",4.8384,5.072,4.8384,5.0553,20600.0],["2006-12-04",4.8801,5.3056,4.8801,5.0052,10100.0],["2006-12-05",5.0052,5.0136,4.8384,5.0052,23600.0],["2006-12-06",4.9969,4.9969,4.8801,4.8801,1300.0],["2006-12-07",4.9051,4.9051,4.9051,4.9051,200.0],["2006-12-08",4.8801,4.9969,4.8551,4.9051,14700.0],["2006-12-11",4.8801,5.0303,4.6966,4.6966,49400.0],["2006-12-12",4.6716,4.8134,4.2545,4.6716,16700.0],["2006-12-13",4.5715,4.6299,4.5047,4.5881,14600.0],["2006-12-14",4.5214,5.1554,4.5047,4.8551,64600.0],["2006-12-15",4.8551,5.0803,4.8467,4.9552,10300.0],["2006-12-18",4.9635,5.0052,4.8384,4.8384,16900.0],["2006-12-19",4.9051,4.9969,4.8384,4.8634,6000.0],["2006-12-20",4.8634,5.0052,4.6716,4.7884,14600.0],["2006-12-21",4.7717,4.8384,4.6716,4.755,33500.0],["2006-12-22",4.9635,5.1721,4.9635,5.0636,52800.0],["2006-12-26",5.2388,5.2388,5.0052,5.0553,7000.0],["2006-12-27",5.0136,5.0636,5.0052,5.0553,5300.0],["2006-12-28",5.0636,5.1387,5.0136,5.0887,26700.0],["2006-12-29",5.1387,5.1387,4.8634,5.0052,33200.0],["2007-01-03",4.9302,5.0887,4.9302,5.047,46100.0],["2007-01-04",5.0386,5.1554,5.0303,5.097,10400.0],["2007-01-05",5.1637,5.3389,5.1637,5.2055,7700.0],["2007-01-08",5.047,5.1387,5.0052,5.122,11600.0],["2007-01-09",5.1054,5.1554,5.0136,5.0887,3200.0],["2007-01-10",5.0052,5.1554,5.0052,5.1554,80900.0],["2007-01-11",5.1471,5.1554,5.0887,5.0887,8200.0],["2007-01-12",5.0386,5.1971,5.0386,5.1971,1100.0],["2007-01-16",5.1721,5.2138,5.1721,5.2138,7600.0],["2007-01-17",5.2138,5.2388,5.1721,5.2388,4300.0],["2007-01-18",5.2639,5.3973,5.1721,5.2138,9800.0],["2007-01-19",5.2388,5.6726,5.2388,5.5642,26400.0],["2007-01-22",5.5892,5.6643,5.4807,5.5558,95600.0],["2007-01-23",5.5308,5.5892,5.4641,5.4724,52200.0],["2007-01-24",5.439,5.439,5.2555,5.3056,12800.0],["2007-01-25",5.2972,5.3056,5.2555,5.2889,4800.0],["2007-01-26",5.2805,5.4224,5.2639,5.2722,9200.0],["2007-01-29",5.2722,5.3723,5.2555,5.2722,6400.0],["2007-01-30",5.2221,5.3056,5.2055,5.3056,9700.0],["2007-01-31",5.2305,5.2722,5.1304,5.2722,11900.0],["2007-02-01",5.2722,5.4641,5.2722,5.4057,15800.0],["2007-02-02",5.4224,5.4224,5.2055,5.2055,3700.0],["2007-02-05",5.3056,5.5058,5.2138,5.2138,8800.0],["2007-02-06",5.2388,5.4224,5.2305,5.3389,3900.0],["2007-02-07",5.3222,5.3389,5.2138,5.2138,5800.0],["2007-02-08",5.2972,5.3056,5.0887,5.0887,10700.0],["2007-02-09",5.1304,5.1721,5.0887,5.1471,47700.0],["2007-02-12",5.0553,5.0636,5.0052,5.0219,2900.0],["2007-02-13",4.8968,5.0553,4.8968,5.0553,2700.0],["2007-02-14",5.047,5.1137,4.9635,5.0887,17700.0],["2007-02-15",5.1554,5.4224,5.0136,5.3389,8700.0],["2007-02-16",5.2555,5.2555,5.0136,5.047,2400.0],["2007-02-20",5.2722,5.3056,5.0136,5.1304,22000.0],["2007-02-21",5.1888,5.3056,5.1304,5.2555,12800.0],["2007-02-22",5.2805,5.2805,5.2055,5.2805,10100.0],["2007-02-23",5.364,5.4223,5.0553,5.4223,15200.0],["2007-02-26",5.5808,5.5975,5.4223,5.4307,15700.0],["2007-02-27",5.4641,5.4974,5.3806,5.4223,23300.0],["2007-02-28",5.4641,5.5475,5.4641,5.5391,23000.0],["2007-03-01",5.4891,5.5808,4.7216,5.5058,21900.0],["2007-03-02",5.4307,6.0063,5.4307,5.6893,16600.0],["2007-03-05",5.7143,5.7143,5.5058,5.5391,48000.0],["2007-03-06",5.5141,5.6726,5.5141,5.6726,13200.0],["2007-03-07",5.6726,5.6726,5.6226,5.6226,3900.0],["2007-03-08",5.5475,5.5475,5.5058,5.5225,2700.0],["2007-03-09",5.5475,5.5475,5.5225,5.5308,11500.0],["2007-03-12",5.5308,5.7894,5.5308,5.6309,18100.0],["2007-03-13",5.8061,5.8061,5.5975,5.6392,10900.0],["2007-03-14",5.5808,5.5808,5.3806,5.5642,3200.0],["2007-03-15",5.5725,5.5725,5.5225,5.5225,1200.0],["2007-03-16",5.5308,5.5642,5.5058,5.5642,17900.0],["2007-03-19",5.5308,5.5308,5.5308,5.5308,200.0],["2007-03-20",5.5058,5.5141,5.4223,5.4223,5300.0],["2007-03-21",5.439,5.439,5.3056,5.4223,34900.0],["2007-03-22",5.5308,5.7227,5.414,5.4223,3800.0],["2007-03-23",5.2305,5.3306,5.1888,5.2305,6900.0],["2007-03-26",5.2305,5.2305,5.0386,5.122,16400.0],["2007-03-27",5.097,5.1304,4.7633,5.1304,21100.0],["2007-03-28",4.9635,5.047,4.9135,4.9719,7000.0],["2007-03-29",4.8634,4.9469,4.8634,4.9051,1200.0],["2007-03-30",4.9051,5.5809,4.9051,5.3222,12400.0],["2007-04-02",5.3056,5.3556,5.2805,5.3306,60500.0],["2007-04-03",5.3389,5.5892,5.3389,5.3389,24400.0],["2007-04-04",5.5475,5.5475,5.2805,5.3723,1000.0],["2007-04-05",5.3973,5.3973,5.2138,5.2555,49900.0],["2007-04-09",5.1721,5.1721,5.122,5.1721,12400.0],["2007-04-10",5.1637,5.1721,5.0136,5.097,1900.0],["2007-04-11",5.0052,5.1137,4.9552,4.9552,13600.0],["2007-04-12",4.9552,5.0303,4.9552,5.0052,10100.0],["2007-04-13",5.0219,5.0219,4.9302,4.9385,74600.0],["2007-04-16",4.9635,5.0052,4.6716,4.9635,19000.0],["2007-04-17",4.9218,4.9218,4.8801,4.9218,3500.0],["2007-04-18",4.8968,4.9469,4.8801,4.9051,22300.0],["2007-04-19",4.8968,4.9302,4.8885,4.9051,28000.0],["2007-04-20",4.8885,4.9385,4.8801,4.8885,19200.0],["2007-04-23",4.8885,4.9218,4.8801,4.8801,19300.0],["2007-04-24",4.8801,4.9719,4.8467,4.8467,3300.0],["2007-04-25",4.78,4.8384,4.78,4.805,3800.0],["2007-04-26",4.8301,5.0052,4.7967,4.7967,31000.0],["2007-04-27",4.8384,5.0219,4.7633,4.7633,11100.0],["2007-04-30",4.8801,4.8801,4.7717,4.8217,5700.0],["2007-05-01",4.7633,4.8384,4.7633,4.7633,29200.0],["2007-05-02",4.7633,4.9886,4.755,4.7884,42500.0],["2007-05-03",4.7633,4.9969,4.755,4.755,30500.0],["2007-05-04",4.8467,4.9802,4.8467,4.9802,150700.0],["2007-05-07",5.0887,5.3139,4.9218,5.2972,25500.0],["2007-05-08",5.3222,5.3222,5.2472,5.3222,8200.0],["2007-05-09",5.1554,5.4307,5.1304,5.1971,28200.0],["2007-05-10",5.1721,5.1721,5.0052,5.097,12600.0],["2007-05-11",5.1053,5.122,5.1053,5.122,500.0],["2007-05-14",5.047,5.1053,5.047,5.097,800.0],["2007-05-15",5.047,5.0553,5.0219,5.0303,1100.0],["2007-05-16",5.0386,5.097,4.9218,5.0803,73500.0],["2007-05-17",5.0553,5.0553,4.9969,5.0052,9300.0],["2007-05-18",5.0052,5.047,4.9635,5.0052,30700.0],["2007-05-21",5.0052,5.047,5.0052,5.0219,26700.0],["2007-05-22",5.0219,5.0386,4.9302,5.0052,10700.0],["2007-05-23",5.0803,5.2305,4.9635,5.0052,10800.0],["2007-05-24",4.9635,5.0303,4.9635,5.0303,35500.0],["2007-05-25",5.0303,5.1387,5.0052,5.097,3600.0],["2007-05-29",5.122,5.2221,5.122,5.2221,14200.0],["2007-05-30",5.0136,5.1554,5.0136,5.097,3000.0],["2007-05-31",5.0553,5.0887,5.0553,5.0887,1100.0],["2007-06-01",5.1387,5.2138,5.0052,5.1637,27500.0],["2007-06-04",5.1471,5.364,5.122,5.3556,22100.0],["2007-06-05",5.3473,5.3973,5.2555,5.3556,13100.0],["2007-06-06",5.3389,5.3389,5.3389,5.3389,1000.0],["2007-06-07",5.1971,5.2972,5.1971,5.2388,1100.0],["2007-06-08",5.2221,5.3973,5.2221,5.3056,8200.0],["2007-06-11",5.2472,5.4724,5.2472,5.4223,17900.0],["2007-06-12",5.4557,5.7894,5.4307,5.5558,32100.0],["2007-06-13",5.5058,5.5308,5.4307,5.4307,26400.0],["2007-06-14",5.5058,5.5225,5.3056,5.364,18700.0],["2007-06-15",5.4223,5.4641,5.2472,5.4223,42700.0],["2007-06-18",5.439,5.5808,5.364,5.4974,4600.0],["2007-06-19",5.4641,5.5308,5.0386,5.4974,30000.0],["2007-06-20",5.3806,5.4224,5.047,5.2722,11100.0],["2007-06-21",5.1137,5.2972,5.0386,5.2138,6900.0],["2007-06-22",5.1054,5.2138,5.1054,5.2138,1400.0],["2007-06-25",5.1471,5.1721,5.0386,5.1721,5400.0],["2007-06-26",5.0553,5.0553,4.9218,4.9635,11000.0],["2007-06-27",4.9635,5.0052,4.9218,5.0052,7500.0],["2007-06-28",5.0303,5.0303,5.0052,5.0303,4800.0],["2007-06-29",5.0386,5.0386,5.0052,5.0052,7800.0],["2007-07-02",5.0052,5.0136,5.0052,5.0052,7200.0],["2007-07-03",5.0303,5.2722,5.0303,5.2555,1200.0],["2007-07-05",5.414,5.5808,5.3973,5.4724,8600.0],["2007-07-06",5.389,5.5308,5.1471,5.2555,10300.0],["2007-07-09",5.2639,5.2805,5.1637,5.2555,1100.0],["2007-07-10",5.5975,5.5975,5.5975,5.5975,100.0],["2007-07-11",5.2055,5.4057,5.2055,5.3973,2300.0],["2007-07-12",5.3556,5.3556,5.2972,5.2972,1300.0],["2007-07-13",5.2972,5.2972,5.2972,5.2972,0.0],["2007-07-16",5.2972,5.3222,5.2555,5.2555,1700.0],["2007-07-17",5.1804,5.1888,5.1804,5.1888,200.0],["2007-07-18",5.0636,5.0887,4.9886,5.0887,7700.0],["2007-07-19",5.0636,5.097,4.9302,5.097,5200.0],["2007-07-20",5.1471,5.1471,4.9635,4.9635,1300.0],["2007-07-23",5.0052,5.1054,4.9218,4.9218,5700.0],["2007-07-24",4.9218,5.3806,4.9218,5.0303,16800.0],["2007-07-25",5.0052,5.3306,4.7466,4.7466,6900.0],["2007-07-26",4.7466,5.4307,4.5047,4.6382,28300.0],["2007-07-27",4.9802,5.6309,4.9802,5.0803,6800.0],["2007-07-30",5.0052,5.0887,4.7383,4.78,1600.0],["2007-07-31",4.8217,5.6309,4.8217,5.0136,19000.0],["2007-08-01",5.0636,5.1554,5.0052,5.1137,1200.0],["2007-08-02",5.2388,5.5225,5.0052,5.2055,19800.0],["2007-08-03",5.2055,5.6142,5.122,5.3306,16800.0],["2007-08-06",5.5642,5.5642,5.0636,5.2555,5600.0],["2007-08-07",5.2472,5.2889,5.0052,5.2138,58100.0],["2007-08-08",5.5475,5.5475,5.2472,5.4223,42300.0],["2007-08-09",5.4224,5.6309,5.4224,5.5058,30200.0],["2007-08-10",5.1054,5.1054,5.1054,5.1054,500.0],["2007-08-13",5.1804,5.2138,5.1721,5.2138,700.0],["2007-08-14",5.2138,5.2138,5.047,5.047,800.0],["2007-08-15",5.0553,5.0553,5.0052,5.0052,1200.0],["2007-08-16",4.8801,4.9719,4.8718,4.9218,2800.0],["2007-08-17",4.9302,5.0052,4.9218,5.0052,1800.0],["2007-08-20",5.0136,5.1054,4.7133,4.9802,10000.0],["2007-08-21",4.9802,4.9802,4.9802,4.9802,1000.0],["2007-08-22",5.122,5.1721,5.0887,5.1387,6900.0],["2007-08-23",4.8718,5.706,4.8384,5.6059,18100.0],["2007-08-24",5.0887,5.6392,4.73,5.6392,19900.0],["2007-08-27",5.756,5.756,5.5808,5.5808,1200.0],["2007-08-28",5.5725,5.5725,5.0553,5.1471,8700.0],["2007-08-29",5.2055,5.5725,5.1471,5.3389,4000.0],["2007-08-30",5.5475,5.9062,5.3556,5.756,17800.0],["2007-08-31",5.7143,5.756,5.6726,5.6726,7000.0],["2007-09-04",5.6726,5.6726,5.3389,5.6309,10200.0],["2007-09-05",5.5892,5.7143,5.4807,5.5892,1700.0],["2007-09-06",5.5975,5.8395,5.5975,5.8395,1100.0],["2007-09-07",5.5975,5.7393,5.4307,5.6309,21200.0],["2007-09-10",5.5975,5.6309,5.5475,5.6309,2400.0],["2007-09-11",5.5475,5.6726,5.5058,5.6309,6900.0],["2007-09-12",5.6309,5.6392,5.3556,5.5475,12300.0],["2007-09-13",5.3556,5.9062,5.1804,5.6309,17400.0],["2007-09-14",5.6643,6.0981,5.6643,5.6976,6800.0],["2007-09-17",5.5975,5.6392,5.5892,5.5975,23500.0],["2007-09-18",5.5975,5.6309,5.5975,5.6309,8900.0],["2007-09-19",5.681,5.681,5.6559,5.6726,17900.0],["2007-09-20",5.6643,5.731,5.4223,5.4307,39100.0],["2007-09-21",5.6726,5.6726,5.4223,5.4474,28000.0],["2007-09-24",5.5475,5.6309,5.4223,5.4223,7500.0],["2007-09-25",5.6309,5.731,5.4223,5.4474,26900.0],["2007-09-26",5.4223,5.4307,5.3806,5.4223,4000.0],["2007-09-27",5.5975,5.6309,5.5058,5.6309,1800.0],["2007-09-28",5.6309,6.2899,5.2889,6.2899,5500.0],["2007-10-01",5.8728,6.0063,5.7811,5.8978,18900.0],["2007-10-02",5.8895,5.8895,5.7227,5.8478,7600.0],["2007-10-03",5.8395,5.8395,5.6726,5.6976,14200.0],["2007-10-04",5.7143,5.8395,5.6976,5.8395,9400.0],["2007-10-05",5.8395,5.8395,5.7644,5.8395,5600.0],["2007-10-08",5.8311,5.8311,5.7894,5.7894,700.0],["2007-10-09",5.8728,5.9145,5.8728,5.9145,800.0],["2007-10-10",5.9729,6.048,5.8395,5.9562,6200.0],["2007-10-11",6.023,6.2983,5.8478,6.1731,26500.0],["2007-10-12",6.0647,6.1314,5.9813,6.0397,18900.0],["2007-10-15",6.0397,6.0397,6.0397,6.0397,0.0],["2007-10-16",6.048,6.048,6.0146,6.0146,3800.0],["2007-10-17",6.1898,6.1898,6.0063,6.0313,9000.0],["2007-10-18",6.073,6.073,6.0063,6.0063,2600.0],["2007-10-19",5.9729,6.048,5.9729,5.9729,700.0],["2007-10-22",6.0313,6.0313,6.0063,6.0063,300.0],["2007-10-23",6.1398,6.1481,5.9896,5.9896,1700.0],["2007-10-24",6.0563,6.2065,6.0563,6.1815,1200.0],["2007-10-25",6.0313,6.2148,5.8728,5.8812,17000.0],["2007-10-26",5.8812,5.9229,5.6392,5.9229,5000.0],["2007-10-29",5.9729,6.3066,5.9729,6.1648,1600.0],["2007-10-30",6.3066,6.315,6.1898,6.1898,1200.0],["2007-10-31",6.315,6.315,6.1314,6.2065,81900.0],["2007-11-01",6.2899,6.2899,6.2482,6.2482,900.0],["2007-11-02",6.3066,6.315,6.2482,6.2482,1300.0],["2007-11-05",6.315,6.315,6.2148,6.2315,4100.0],["2007-11-06",6.0981,6.315,6.0897,6.2566,64500.0],["2007-11-07",5.7727,6.3233,5.7727,6.3233,31600.0],["2007-11-08",6.2232,6.4151,6.2148,6.2566,8800.0],["2007-11-09",4.78,6.1481,4.6299,6.0897,387900.0],["2007-11-12",6.0647,6.1648,6.0647,6.1648,22100.0],["2007-11-13",6.1565,6.1565,5.9896,6.1314,2500.0],["2007-11-14",6.1398,6.2566,6.1398,6.1815,7400.0],["2007-11-15",6.1731,6.1815,6.1731,6.1731,14800.0],["2007-11-16",6.4317,6.4317,6.073,6.073,4000.0],["2007-11-19",6.0397,6.1648,5.7727,6.0981,30100.0],["2007-11-20",6.048,6.048,5.8395,5.8978,2000.0],["2007-11-21",6.0647,6.4234,5.8395,6.2482,30000.0],["2007-11-23",6.2482,6.4234,6.048,6.3817,14200.0],["2007-11-26",6.1398,6.4234,6.1398,6.3483,1700.0],["2007-11-27",6.4568,6.4568,6.1898,6.2482,6100.0],["2007-11-28",6.365,6.365,6.1314,6.1565,3400.0],["2007-11-29",6.0063,6.34,5.9646,5.9896,3800.0],["2007-11-30",5.9312,5.9729,5.756,5.9312,3600.0],["2007-12-03",5.8728,6.0063,5.8395,5.8395,700.0],["2007-12-04",5.8978,6.2232,5.6726,5.8478,13300.0],["2007-12-05",5.8478,5.8478,5.5808,5.5808,700.0],["2007-12-06",5.5725,5.8311,5.5558,5.7644,1800.0],["2007-12-07",5.7894,5.8144,5.5475,5.8144,3700.0],["2007-12-10",5.9312,5.9312,5.9312,5.9312,500.0],["2007-12-11",5.8144,5.8144,5.731,5.7394,2400.0],["2007-12-12",5.6142,5.6142,5.5141,5.5141,5400.0],["2007-12-13",5.4307,5.4307,5.0052,5.2972,13100.0],["2007-12-14",5.1471,5.1971,5.0052,5.0052,19500.0],["2007-12-17",5.0052,5.0887,4.9218,5.0887,700.0],["2007-12-18",5.0052,5.0887,4.9218,5.0052,4500.0],["2007-12-19",4.9385,4.9469,4.9218,4.9218,3100.0],["2007-12-20",4.9469,5.4057,4.755,5.047,12800.0],["2007-12-21",5.0386,5.3139,5.0386,5.3139,1800.0],["2007-12-24",5.3723,5.3723,5.3723,5.3723,200.0],["2007-12-26",5.3806,5.3806,5.3806,5.3806,200.0],["2007-12-27",5.1804,5.3306,4.7633,5.3306,14200.0],["2007-12-28",5.122,5.2221,5.072,5.2221,1200.0],["2007-12-31",4.9635,5.1971,4.9635,5.1721,9500.0],["2008-01-02",5.1721,5.1721,5.0052,5.0052,65000.0],["2008-01-03",4.9302,4.9302,4.9302,4.9302,600.0],["2008-01-04",5.122,5.1304,5.0052,5.0052,45600.0],["2008-01-07",5.0803,5.0887,4.9552,4.9886,2600.0],["2008-01-08",4.9302,5.5225,4.9218,5.5225,10200.0],["2008-01-09",5.6059,5.6059,5.5975,5.5975,300.0],["2008-01-10",5.5141,5.5141,4.9302,5.439,10500.0],["2008-01-11",5.4057,5.4057,5.0386,5.2972,1900.0],["2008-01-14",5.2305,5.2555,5.0887,5.2555,1400.0],["2008-01-15",5.2388,5.2555,5.0803,5.1387,30200.0],["2008-01-16",5.2639,5.2722,5.0136,5.1971,7900.0],["2008-01-17",5.047,5.0887,4.9302,5.0303,24800.0],["2008-01-18",4.9552,5.0219,4.805,4.9218,56400.0],["2008-01-22",4.6716,4.78,4.6716,4.7717,3200.0],["2008-01-23",4.7633,4.8801,4.6048,4.6048,3000.0],["2008-01-24",4.6132,4.6799,4.5965,4.6132,5300.0],["2008-01-25",4.7466,4.7633,4.5381,4.6465,1900.0],["2008-01-28",4.5881,4.6966,4.5297,4.6966,18000.0],["2008-01-29",4.5965,4.6632,4.5881,4.5881,12500.0],["2008-01-30",4.5881,4.5881,4.5881,4.5881,0.0],["2008-01-31",4.5881,4.6048,4.5548,4.5965,13200.0],["2008-02-01",4.5881,4.5881,4.5464,4.5881,31500.0],["2008-02-04",4.5214,4.5881,4.5214,4.5381,1900.0],["2008-02-05",4.5381,4.5381,4.5381,4.5381,0.0],["2008-02-06",4.5715,4.5881,4.5715,4.5881,6300.0],["2008-02-07",4.5881,4.5881,4.5715,4.5881,21600.0],["2008-02-08",4.5798,4.5965,4.5047,4.5715,39600.0],["2008-02-11",4.5798,4.5881,4.5464,4.5548,3000.0],["2008-02-12",4.5881,4.6132,4.5464,4.5548,21800.0],["2008-02-13",4.5548,4.5548,4.5548,4.5548,700.0],["2008-02-14",4.5631,4.5715,4.5548,4.5548,1200.0],["2008-02-15",4.5548,4.5548,4.5548,4.5548,0.0],["2008-02-19",4.5548,4.5548,4.5047,4.5047,38900.0],["2008-02-20",4.463,4.463,4.463,4.463,200.0],["2008-02-21",4.463,4.463,4.463,4.463,0.0],["2008-02-22",4.5047,5.364,4.171,4.1877,121700.0],["2008-02-25",4.2461,4.3129,4.2044,4.2294,2500.0],["2008-02-26",4.171,4.2545,4.171,4.2127,54900.0],["2008-02-27",4.2545,4.2545,3.8457,3.9959,822900.0],["2008-02-28",4.0125,4.1627,3.9792,4.0793,23100.0],["2008-02-29",4.0125,4.0876,3.779,3.9625,12400.0],["2008-03-03",3.9124,3.9625,3.7706,3.9458,12200.0],["2008-03-04",3.9541,3.9541,3.8374,3.8791,13200.0],["2008-03-05",3.7623,3.7623,2.9197,3.0449,772400.0],["2008-03-06",3.0031,3.3368,3.0031,3.0282,50200.0],["2008-03-07",3.0282,3.2284,2.9281,3.1116,47300.0],["2008-03-10",3.0782,3.17,2.7112,2.7112,17800.0],["2008-03-11",2.8196,3.17,2.7612,2.8613,8800.0],["2008-03-12",2.9531,2.9531,2.586,2.6695,6500.0],["2008-03-13",2.5944,3.3952,2.5694,3.0449,29900.0],["2008-03-14",3.0031,3.0031,2.8446,2.8446,1200.0],["2008-03-17",2.7612,2.7612,2.7612,2.7612,200.0],["2008-03-18",2.7529,2.8864,2.7529,2.878,2000.0],["2008-03-19",2.8864,2.8864,2.878,2.878,400.0],["2008-03-20",2.8363,2.9197,2.8363,2.8446,12700.0],["2008-03-24",2.8446,3.3201,2.6695,3.1116,50600.0],["2008-03-25",3.2284,3.2284,2.9281,2.9281,7800.0],["2008-03-26",2.8864,2.8864,2.6695,2.8113,9600.0],["2008-03-27",2.8029,2.8113,2.7112,2.7612,18600.0],["2008-03-28",2.7863,2.8196,2.7195,2.8113,4600.0],["2008-03-31",2.7863,2.9197,2.7112,2.7112,44300.0],["2008-04-01",2.8446,3.1199,2.7362,2.7612,58700.0],["2008-04-02",2.7279,2.9281,2.7112,2.7195,32400.0],["2008-04-03",2.7696,3.0782,2.7696,2.9614,1300.0],["2008-04-04",2.9281,2.9865,2.828,2.9781,36700.0],["2008-04-07",2.9531,3.2034,2.9114,3.1283,4200.0],["2008-04-08",3.1533,3.537,3.0866,3.4536,8400.0],["2008-04-09",3.4786,3.854,3.4786,3.7206,14900.0],["2008-04-10",3.7289,3.7956,3.6789,3.7539,7000.0],["2008-04-11",3.6622,3.6622,3.6622,3.6622,100.0],["2008-04-14",3.6622,3.6622,3.6622,3.6622,0.0],["2008-04-15",3.6705,3.6705,3.4036,3.4036,24000.0],["2008-04-16",3.9291,3.9291,3.7289,3.7289,300.0],["2008-04-17",3.7956,3.9541,3.7956,3.9124,9900.0],["2008-04-18",3.8707,3.8874,3.5704,3.5788,25400.0],["2008-04-21",3.4036,3.6038,3.4036,3.6038,600.0],["2008-04-22",3.7206,3.7539,3.512,3.6955,8400.0],["2008-04-23",3.7706,3.7706,3.5287,3.6371,10300.0],["2008-04-24",3.6288,3.6288,3.6288,3.6288,100.0],["2008-04-25",3.7039,3.7539,3.5788,3.5788,6200.0],["2008-04-28",3.5788,3.5788,3.5788,3.5788,0.0],["2008-04-29",3.3785,3.487,3.3785,3.487,2400.0],["2008-04-30",3.487,3.487,3.487,3.487,0.0],["2008-05-01",3.7122,3.7122,3.2534,3.3702,39900.0],["2008-05-02",3.2951,3.462,3.22,3.2534,15900.0],["2008-05-05",3.2784,3.3285,3.1867,3.2951,2200.0],["2008-05-06",3.2618,3.3285,3.2117,3.2784,5800.0],["2008-05-07",3.195,3.195,3.1283,3.1366,17900.0],["2008-05-08",3.1366,3.1616,3.0866,3.1116,16300.0],["2008-05-09",3.17,3.17,3.0866,3.0949,16700.0],["2008-05-12",3.0866,3.17,3.0866,3.17,21900.0],["2008-05-13",3.17,3.17,3.0949,3.1366,17800.0],["2008-05-14",3.1533,3.1783,3.0282,3.1033,5900.0],["2008-05-15",3.1616,3.17,3.1616,3.17,2100.0],["2008-05-16",3.0532,3.1283,3.0198,3.0198,7700.0],["2008-05-19",3.0282,3.1116,3.0198,3.0449,900.0],["2008-05-20",3.0449,3.0449,3.0449,3.0449,0.0],["2008-05-21",3.0449,3.0782,3.0031,3.0782,3000.0],["2008-05-22",3.0782,3.0782,2.9781,2.9781,600.0],["2008-05-23",2.9781,2.9781,2.9781,2.9781,0.0],["2008-05-27",2.9281,2.9948,2.7112,2.9865,13000.0],["2008-05-28",2.8446,2.9197,2.6695,2.8697,14900.0],["2008-05-29",2.878,2.9948,2.5026,2.7612,37300.0],["2008-05-30",2.8697,2.8697,2.6444,2.6695,12800.0],["2008-06-02",2.7028,2.7112,2.4859,2.6528,25800.0],["2008-06-03",2.6861,2.8613,2.5944,2.6945,13300.0],["2008-06-04",2.7112,2.7946,2.7112,2.7445,8200.0],["2008-06-05",2.828,2.828,2.7112,2.828,3700.0],["2008-06-06",2.6945,2.8613,2.6611,2.7279,12100.0],["2008-06-09",2.7696,2.7696,2.4859,2.6945,11500.0],["2008-06-10",2.5944,2.7195,2.511,2.6861,7000.0],["2008-06-11",2.6861,2.6861,2.6861,2.6861,0.0],["2008-06-12",2.7612,2.903,2.5443,2.7946,11700.0],["2008-06-13",2.9865,2.9865,2.4609,2.511,23100.0],["2008-06-16",2.511,2.5777,2.3775,2.4275,35300.0],["2008-06-17",2.3775,2.6278,2.1856,2.219,31100.0],["2008-06-18",2.2524,2.4275,2.1606,2.4025,15200.0],["2008-06-19",2.4025,2.4025,2.3691,2.3691,400.0],["2008-06-20",2.4442,2.4442,2.2774,2.3525,22400.0],["2008-06-23",2.4025,2.4025,2.2774,2.3274,8300.0],["2008-06-24",2.3274,2.3358,2.3274,2.3358,500.0],["2008-06-25",2.4192,2.4192,2.2524,2.2941,17200.0],["2008-06-26",2.2607,2.4943,2.1272,2.2941,459700.0],["2008-06-27",2.3858,2.5527,2.3858,2.5527,3800.0],["2008-06-30",2.6528,2.6528,2.2524,2.511,11500.0],["2008-07-01",2.6528,2.6528,2.1689,2.2857,20500.0],["2008-07-02",2.2941,2.2941,2.2941,2.2941,800.0],["2008-07-03",2.2941,2.3358,2.2941,2.3358,300.0],["2008-07-07",2.194,2.586,2.194,2.4693,11900.0],["2008-07-08",2.4943,2.6444,2.3191,2.586,22800.0],["2008-07-09",2.5443,2.8196,2.4526,2.5193,12100.0],["2008-07-10",2.6444,2.7529,2.5944,2.6278,10300.0],["2008-07-11",2.6444,2.7445,2.5193,2.5193,2800.0],["2008-07-14",2.9865,2.9865,2.5026,2.5026,8400.0],["2008-07-15",2.511,2.6861,2.511,2.6861,300.0],["2008-07-16",2.5443,2.5443,2.5443,2.5443,300.0],["2008-07-17",2.5694,2.7612,2.5694,2.7612,1900.0],["2008-07-18",2.7696,2.9281,2.7612,2.8613,3400.0],["2008-07-21",3.0699,3.1283,2.9197,3.0866,3000.0],["2008-07-22",3.1283,3.1283,3.0532,3.0949,7200.0],["2008-07-23",3.1199,3.1283,3.0866,3.0866,2700.0],["2008-07-24",3.0866,3.1199,2.9197,2.9281,4500.0],["2008-07-25",2.9364,3.0532,2.8196,3.0532,35800.0],["2008-07-28",3.0866,3.1116,3.0866,3.0866,4300.0],["2008-07-29",3.0866,3.0866,3.0866,3.0866,0.0],["2008-07-30",3.0949,3.1199,2.7946,2.7946,4500.0],["2008-07-31",2.9698,3.0031,2.7946,2.7946,8600.0],["2008-08-01",2.8363,3.1199,2.8363,3.0115,3400.0],["2008-08-04",2.7696,2.7696,2.5193,2.7195,52200.0],["2008-08-05",2.6194,2.9197,2.536,2.9197,7100.0],["2008-08-06",2.9197,2.9197,2.9197,2.9197,0.0],["2008-08-07",2.6111,2.9114,2.6111,2.9114,1300.0],["2008-08-08",2.9114,2.9114,2.9114,2.9114,0.0],["2008-08-11",2.5777,2.7028,2.5527,2.6778,1800.0],["2008-08-12",2.5944,2.6528,2.586,2.5944,1000.0],["2008-08-13",2.7696,2.7696,2.6945,2.6945,3200.0],["2008-08-14",2.9197,2.9197,2.6695,2.6695,1900.0],["2008-08-15",2.878,3.0866,2.878,3.0031,8200.0],["2008-08-18",3.1116,3.3118,2.7362,2.9281,7400.0],["2008-08-19",3.0115,3.0115,2.9281,2.9281,4500.0],["2008-08-20",2.8446,2.8864,2.7279,2.8363,56400.0],["2008-08-21",2.8446,2.8446,2.7279,2.7279,2400.0],["2008-08-22",2.9948,2.9948,2.7863,2.8029,4700.0],["2008-08-25",2.7362,2.9114,2.7195,2.8363,4800.0],["2008-08-26",2.8363,2.9531,2.6194,2.7112,12200.0],["2008-08-27",2.6861,2.6861,2.6695,2.6695,2100.0],["2008-08-28",2.7529,2.7863,2.7195,2.7195,4700.0],["2008-08-29",2.8363,2.8363,2.8363,2.8363,300.0],["2008-09-02",2.8363,2.8363,2.8363,2.8363,0.0],["2008-09-03",2.7112,2.7863,2.6695,2.7112,9400.0],["2008-09-04",2.7529,2.7529,2.6695,2.6778,3100.0],["2008-09-05",2.6695,2.6695,2.6695,2.6695,600.0],["2008-09-08",2.6695,2.6695,2.6695,2.6695,0.0],["2008-09-09",2.9614,2.9614,2.9614,2.9614,300.0],["2008-09-10",2.7028,2.8363,2.6695,2.8363,11800.0],["2008-09-11",2.8363,2.8363,2.8363,2.8363,0.0],["2008-09-12",2.6861,3.0532,2.6695,2.6695,4100.0],["2008-09-15",2.6695,2.6695,2.6695,2.6695,0.0],["2008-09-16",2.6695,2.6695,2.6695,2.6695,400.0],["2008-09-17",2.6695,2.7028,2.6695,2.7028,2700.0],["2008-09-18",2.7028,2.7028,2.7028,2.7028,0.0],["2008-09-19",2.8113,2.8363,2.5026,2.6528,7400.0],["2008-09-22",3.0198,3.0365,2.853,2.853,1400.0],["2008-09-23",2.5443,3.0198,2.5443,2.9197,6100.0],["2008-09-24",2.9197,2.9197,2.9197,2.9197,0.0],["2008-09-25",2.7946,2.9114,2.5026,2.9114,12200.0],["2008-09-26",2.6444,2.8363,2.6444,2.7779,3500.0],["2008-09-29",2.511,2.5276,2.0855,2.5026,11100.0],["2008-09-30",2.4943,2.6778,2.4943,2.6778,900.0],["2008-10-01",2.6778,2.6778,2.6778,2.6778,0.0],["2008-10-02",2.4943,2.5026,2.3775,2.5026,14500.0],["2008-10-03",2.3858,2.5026,2.3775,2.5026,2800.0],["2008-10-06",2.3858,2.5026,2.1523,2.4776,16500.0],["2008-10-07",2.4859,2.4859,2.4859,2.4859,4100.0],["2008-10-08",2.2357,2.511,2.2107,2.4943,8200.0],["2008-10-09",2.2941,2.5026,2.2107,2.2524,15500.0],["2008-10-10",2.3775,2.3775,1.3931,2.0855,263800.0],["2008-10-13",2.6361,2.6361,1.7518,2.3775,18800.0],["2008-10-14",1.8102,2.1606,1.7185,1.7602,136100.0],["2008-10-15",1.8353,2.1439,1.6768,2.1439,2700.0],["2008-10-16",2.1439,2.1439,2.1439,2.1439,0.0],["2008-10-17",1.9103,2.1773,1.9103,2.1773,300.0],["2008-10-20",2.0021,2.2357,2.0021,2.2357,1600.0],["2008-10-21",2.1272,2.3358,2.1272,2.2774,9600.0],["2008-10-22",2.2857,2.2857,2.1523,2.1523,1100.0],["2008-10-23",2.1523,2.1523,2.1523,2.1523,0.0],["2008-10-24",2.1439,2.1439,1.9437,1.9854,11100.0],["2008-10-27",2.0021,2.0021,1.877,1.877,3000.0],["2008-10-28",1.6768,1.7852,1.5099,1.6684,6800.0],["2008-10-29",1.6684,2.1272,1.635,2.0688,22900.0],["2008-10-30",2.1022,2.6611,2.1022,2.1272,17100.0],["2008-10-31",2.511,2.511,2.1022,2.3775,900.0],["2008-11-03",2.1189,2.1606,2.0939,2.1606,900.0],["2008-11-04",2.4943,2.5026,2.1022,2.4943,2800.0],["2008-11-05",2.4943,2.4943,2.4943,2.4943,0.0],["2008-11-06",2.1773,2.269,2.0772,2.269,4800.0],["2008-11-07",2.0855,2.3358,2.0855,2.0855,5500.0],["2008-11-10",1.877,2.4943,1.877,2.4859,7900.0],["2008-11-11",2.4859,2.4859,2.4859,2.4859,0.0],["2008-11-12",2.4859,2.4859,2.4859,2.4859,0.0],["2008-11-13",1.8937,2.4609,1.8937,2.3525,6600.0],["2008-11-14",1.9354,2.4776,1.902,2.3691,1500.0],["2008-11-17",2.3691,2.3691,2.3691,2.3691,0.0],["2008-11-18",1.8853,2.4859,1.8853,2.4859,2500.0],["2008-11-19",2.2941,2.2941,2.1606,2.1856,7700.0],["2008-11-20",1.8937,2.1523,1.877,2.1523,5400.0],["2008-11-21",2.1523,2.1523,2.1523,2.1523,0.0],["2008-11-24",2.0855,2.194,2.0355,2.1856,3200.0],["2008-11-25",1.902,1.902,1.902,1.902,100.0],["2008-11-26",1.902,1.9854,1.8937,1.9854,4600.0],["2008-11-28",1.9771,1.9771,1.8937,1.902,1200.0],["2008-12-01",2.3358,2.3358,1.8937,1.8937,6600.0],["2008-12-02",1.902,1.9103,1.8853,1.8853,4300.0],["2008-12-03",1.7101,1.8686,1.7101,1.8686,6600.0],["2008-12-04",1.8686,1.8686,1.8686,1.8686,0.0],["2008-12-05",1.7435,1.7852,1.6768,1.6768,6500.0],["2008-12-08",1.7101,1.7518,1.6517,1.6684,30600.0],["2008-12-09",1.6601,1.7101,1.6267,1.6934,10100.0],["2008-12-10",1.7018,1.7101,1.6517,1.7101,3700.0],["2008-12-11",1.6684,1.6684,1.6434,1.6434,14300.0],["2008-12-12",2.3942,2.3942,1.6684,1.8186,23000.0],["2008-12-15",1.8186,1.8186,1.8186,1.8186,0.0],["2008-12-16",2.4109,2.4109,1.8269,1.8269,9800.0],["2008-12-17",1.8269,1.8269,1.8269,1.8269,0.0],["2008-12-18",2.0188,2.0188,1.8186,1.8186,3700.0],["2008-12-19",1.9437,1.9437,1.6684,1.6684,400.0],["2008-12-22",1.8102,1.9604,1.293,1.7769,11900.0],["2008-12-23",1.5516,1.6267,1.4849,1.5516,5500.0],["2008-12-24",1.9354,1.9354,1.7018,1.9354,9900.0],["2008-12-26",2.0688,2.0855,1.6267,1.6267,1700.0],["2008-12-29",1.877,1.877,1.6267,1.6267,3000.0],["2008-12-30",1.6267,1.6684,1.585,1.6684,1900.0],["2008-12-31",1.6017,1.927,1.6017,1.927,5100.0],["2009-01-02",1.6517,1.7935,1.5683,1.7852,16200.0],["2009-01-05",1.6601,2.3441,1.6517,2.3441,76700.0],["2009-01-06",2.219,2.2357,1.927,1.927,16100.0],["2009-01-07",2.1773,2.3942,2.0104,2.0939,5600.0],["2009-01-08",2.3441,2.3608,1.7852,1.7852,102300.0],["2009-01-09",1.877,1.877,1.6684,1.8269,343600.0],["2009-01-12",1.7685,1.8019,1.7185,1.7935,1900.0],["2009-01-13",1.7352,1.7935,1.7352,1.7935,200.0],["2009-01-14",1.8019,1.8353,1.7935,1.7935,1700.0],["2009-01-15",1.7101,1.7185,1.7101,1.7185,2500.0],["2009-01-16",1.9103,1.9187,1.6517,1.7352,75400.0],["2009-01-20",1.6851,1.7602,1.6851,1.6934,3100.0],["2009-01-21",1.902,1.902,1.7018,1.7185,800.0],["2009-01-22",1.7352,1.7352,1.7268,1.7268,1000.0],["2009-01-23",1.7268,1.7268,1.6684,1.6684,14000.0],["2009-01-26",1.6601,1.9103,1.6601,1.8102,13500.0],["2009-01-27",1.7852,1.8102,1.7852,1.7935,27000.0],["2009-01-28",1.8186,1.8353,1.7935,1.7935,22500.0],["2009-01-29",1.7935,1.7935,1.7518,1.7518,1000.0],["2009-01-30",1.7685,1.7685,1.7685,1.7685,300.0],["2009-02-02",1.7769,1.8353,1.7602,1.8269,10200.0],["2009-02-03",1.8353,1.8353,1.8353,1.8353,4500.0],["2009-02-04",1.8269,1.8269,1.7101,1.8102,10700.0],["2009-02-05",1.7935,1.8102,1.7685,1.7852,6600.0],["2009-02-06",1.7935,1.7935,1.7852,1.7935,10500.0],["2009-02-09",1.7935,1.8102,1.7769,1.8102,800.0],["2009-02-10",1.7769,1.8019,1.7602,1.7602,21700.0],["2009-02-11",1.7935,1.8019,1.7518,1.7518,15300.0],["2009-02-12",1.6851,1.7352,1.6851,1.7352,3100.0],["2009-02-13",1.7352,1.7352,1.7352,1.7352,0.0],["2009-02-17",1.7352,1.7352,1.7352,1.7352,0.0],["2009-02-18",1.7435,1.7435,1.6934,1.7101,7400.0],["2009-02-19",1.635,1.7352,1.2847,1.7352,94200.0],["2009-02-20",1.6684,1.8186,1.6601,1.8186,2800.0],["2009-02-23",1.8102,1.877,1.7518,1.7518,2200.0],["2009-02-24",1.6684,1.902,1.4682,1.877,4800.0],["2009-02-25",1.877,1.877,1.877,1.877,0.0],["2009-02-26",1.8519,1.877,1.6684,1.6934,107300.0],["2009-02-27",1.6768,1.9103,1.6684,1.9103,35100.0],["2009-03-02",1.3014,1.7602,1.3014,1.7268,24200.0],["2009-03-03",1.7435,1.7518,1.7018,1.7518,16900.0],["2009-03-04",1.6684,1.8937,1.4849,1.8937,152300.0],["2009-03-05",1.902,1.902,1.6267,1.6684,11000.0],["2009-03-06",1.7435,1.7935,1.635,1.635,22600.0],["2009-03-09",1.635,1.635,1.5933,1.5933,500.0],["2009-03-10",1.6851,1.6851,1.6851,1.6851,5000.0],["2009-03-11",1.7852,1.7852,1.7852,1.7852,100.0],["2009-03-12",1.7518,1.7518,1.5099,1.6851,2700.0],["2009-03-13",1.7518,1.7685,1.7518,1.7685,8200.0],["2009-03-16",1.6851,1.6934,1.6684,1.6684,3800.0],["2009-03-17",1.8102,1.8519,1.6267,1.6684,9200.0],["2009-03-18",1.7435,1.7518,1.6768,1.7268,25900.0],["2009-03-19",1.8186,1.8269,1.7518,1.7518,25800.0],["2009-03-20",1.7518,1.8102,1.6851,1.8102,8100.0],["2009-03-23",1.5433,1.8603,1.5433,1.8603,8500.0],["2009-03-24",1.7518,2.0021,1.585,2.0021,36100.0],["2009-03-25",2.0021,2.3108,2.0021,2.219,5500.0],["2009-03-26",2.2774,2.2941,2.0605,2.2941,8100.0],["2009-03-27",2.2107,2.2107,1.8519,1.8519,5900.0],["2009-03-30",1.7185,1.8353,1.7185,1.8353,500.0],["2009-03-31",1.6768,2.1105,1.6768,2.1105,1900.0],["2009-04-01",1.877,1.877,1.877,1.877,300.0],["2009-04-02",1.8603,1.8603,1.8603,1.8603,300.0],["2009-04-03",1.9687,1.9938,1.9687,1.9938,400.0],["2009-04-06",1.9187,2.0104,1.9187,2.0104,1900.0],["2009-04-07",1.8853,1.8853,1.8853,1.8853,100.0],["2009-04-08",2.0855,2.0855,2.0855,2.0855,100.0],["2009-04-09",1.8853,2.2857,1.877,2.1689,7000.0],["2009-04-13",2.244,2.3691,2.244,2.3691,7400.0],["2009-04-14",2.4025,2.7612,2.4025,2.586,11200.0],["2009-04-15",2.6695,2.6778,2.6695,2.6778,300.0],["2009-04-16",2.6611,2.6611,2.219,2.2524,3700.0],["2009-04-17",2.5026,2.6528,2.4943,2.6528,3100.0],["2009-04-20",2.5026,2.5193,2.4192,2.5026,5700.0],["2009-04-21",2.511,2.511,2.511,2.511,500.0],["2009-04-22",2.511,2.511,2.4109,2.4109,3400.0],["2009-04-23",2.4109,2.4109,2.4109,2.4109,0.0],["2009-04-24",2.4192,2.5694,2.4192,2.4192,1500.0],["2009-04-27",2.3441,2.586,2.3441,2.536,400.0],["2009-04-28",2.5694,2.5944,2.5694,2.586,2800.0],["2009-04-29",2.5193,2.5193,2.0688,2.2774,11300.0],["2009-04-30",2.1272,2.1439,2.1272,2.1356,12700.0],["2009-05-01",2.1272,2.1272,2.1272,2.1272,1500.0],["2009-05-04",2.3525,2.3525,2.1439,2.1523,1800.0],["2009-05-05",2.1523,2.1523,2.1523,2.1523,1000.0],["2009-05-06",2.0522,2.1856,2.0355,2.1272,1700.0],["2009-05-07",2.4693,2.4943,2.0438,2.4776,9900.0],["2009-05-08",2.4693,2.5026,2.2607,2.2857,6100.0],["2009-05-11",2.3274,2.4693,2.3274,2.4693,6100.0],["2009-05-12",2.5026,2.5694,2.3942,2.3942,3000.0],["2009-05-13",2.4442,2.4526,2.1272,2.1606,1100.0],["2009-05-14",2.1356,2.4776,1.8853,2.3274,6300.0],["2009-05-15",2.3691,2.3775,1.927,2.2607,3500.0],["2009-05-18",2.4192,2.4192,2.4192,2.4192,1200.0],["2009-05-19",2.3691,2.3691,2.3358,2.3358,400.0],["2009-05-20",2.4109,2.4109,2.3691,2.3775,700.0],["2009-05-21",2.2941,2.3691,2.2941,2.3691,4000.0],["2009-05-22",2.3691,2.3691,2.3691,2.3691,0.0],["2009-05-26",2.3441,2.3441,2.3441,2.3441,100.0],["2009-05-27",2.4192,2.4192,2.3691,2.3775,1000.0],["2009-05-28",2.4192,2.4192,2.3358,2.3525,11000.0],["2009-05-29",2.3775,2.3775,2.2774,2.2774,5900.0],["2009-06-01",2.269,2.3525,2.269,2.3358,2500.0],["2009-06-02",2.3775,2.3858,2.2524,2.2524,4100.0],["2009-06-03",2.3525,2.3691,2.3191,2.3691,1100.0],["2009-06-04",2.3608,2.3608,2.2857,2.3525,4400.0],["2009-06-05",2.3775,2.536,2.3775,2.4025,18600.0],["2009-06-08",2.4943,2.7779,2.4025,2.6111,22300.0],["2009-06-09",2.511,2.8363,2.5026,2.6278,25000.0],["2009-06-10",2.6778,2.6778,2.5944,2.5944,3400.0],["2009-06-11",2.6695,3.2117,2.6194,3.195,9900.0],["2009-06-12",3.2534,3.3368,2.9197,3.1366,22200.0],["2009-06-15",3.1283,3.1283,2.828,2.828,2900.0],["2009-06-16",2.828,2.828,2.828,2.828,0.0],["2009-06-17",2.6111,2.9865,2.5193,2.7112,15500.0],["2009-06-18",2.6361,2.7112,2.6278,2.7112,300.0],["2009-06-19",2.7112,2.7112,2.7112,2.7112,0.0],["2009-06-22",2.511,2.7112,2.511,2.7112,800.0],["2009-06-23",2.7612,3.0031,2.7529,2.9197,2300.0],["2009-06-24",2.5944,2.5944,2.5944,2.5944,300.0],["2009-06-25",2.7779,2.828,2.7779,2.828,1500.0],["2009-06-26",2.828,2.828,2.828,2.828,0.0],["2009-06-29",2.7112,2.7445,2.6444,2.7195,9300.0],["2009-06-30",2.7195,2.7445,2.6361,2.6361,400.0],["2009-07-01",2.6194,2.7195,2.6194,2.7195,45100.0],["2009-07-02",3.1033,3.1033,2.6278,2.7529,57100.0],["2009-07-06",2.7946,2.8113,2.7696,2.7696,6000.0],["2009-07-07",2.7946,2.7946,2.586,2.586,3400.0],["2009-07-08",2.3441,2.7696,2.3441,2.5944,1900.0],["2009-07-09",2.586,2.6194,2.586,2.5944,2300.0],["2009-07-10",2.6027,2.7946,2.6027,2.6278,2300.0],["2009-07-13",2.561,2.5944,2.561,2.5944,1100.0],["2009-07-14",2.586,2.586,2.4693,2.561,1200.0],["2009-07-15",2.5777,2.6611,2.5777,2.6278,14100.0],["2009-07-16",2.6111,2.6111,2.5443,2.5944,7200.0],["2009-07-17",2.6278,2.6278,2.6278,2.6278,4700.0],["2009-07-20",2.3858,2.6027,2.2857,2.4359,18700.0],["2009-07-21",2.5443,2.5443,2.4359,2.5026,2100.0],["2009-07-22",2.5026,2.5026,2.3525,2.3525,1600.0],["2009-07-23",2.536,2.536,2.536,2.536,200.0],["2009-07-24",2.5026,2.5026,2.5026,2.5026,2100.0],["2009-07-27",2.5026,2.5026,2.4192,2.5026,9400.0],["2009-07-28",2.4693,2.5026,2.4192,2.5026,1700.0],["2009-07-29",2.2941,2.4943,2.2941,2.4943,1800.0],["2009-07-30",2.5694,2.828,2.5443,2.7863,52700.0],["2009-07-31",2.7946,2.878,2.7946,2.878,24900.0],["2009-08-03",2.9531,3.1366,2.9531,3.1366,11600.0],["2009-08-04",2.8613,3.1283,2.8613,3.1283,4500.0],["2009-08-05",3.1283,3.1283,3.0949,3.0949,1300.0],["2009-08-06",3.1283,3.1283,3.0282,3.1283,9500.0],["2009-08-07",3.1283,3.17,3.0449,3.0866,13400.0],["2009-08-10",3.0866,3.0866,2.6778,2.9197,18600.0],["2009-08-11",3.0365,3.0699,2.828,2.828,10000.0],["2009-08-12",2.7112,2.7696,2.6361,2.6361,6000.0],["2009-08-13",3.0615,3.0615,2.9197,2.9197,108900.0],["2009-08-14",2.9364,2.9698,2.9364,2.9698,2200.0],["2009-08-17",3.0031,3.0031,2.6278,2.7112,40200.0],["2009-08-18",2.6278,2.9114,2.6278,2.6695,21000.0],["2009-08-19",2.7445,2.9197,2.7445,2.9197,1700.0],["2009-08-20",2.7279,2.8864,2.7195,2.8864,8100.0],["2009-08-21",2.9114,2.9281,2.903,2.9281,6200.0],["2009-08-24",2.9531,2.9531,2.8196,2.8196,7900.0],["2009-08-25",2.8029,2.9364,2.7946,2.7946,4600.0],["2009-08-26",2.9531,2.9614,2.8613,2.9197,17500.0],["2009-08-27",2.9865,2.9948,2.9197,2.9197,7800.0],["2009-08-28",2.9197,2.9197,2.9197,2.9197,0.0],["2009-08-31",2.9531,2.9614,2.853,2.853,5300.0],["2009-09-01",2.8363,2.8363,2.7696,2.8363,10600.0],["2009-09-02",2.8363,2.8363,2.8363,2.8363,0.0],["2009-09-03",2.8363,2.9948,2.8363,2.9948,1500.0],["2009-09-04",2.9281,2.9281,2.9281,2.9281,100.0],["2009-09-08",2.9614,2.9614,2.9364,2.9614,8500.0],["2009-09-09",3.0031,3.0031,2.9614,2.9614,700.0],["2009-09-10",2.9114,3.0031,2.9114,3.0031,5600.0],["2009-09-11",2.9197,3.0782,2.9197,3.0699,6000.0],["2009-09-14",3.0615,3.1033,3.0615,3.0782,2500.0],["2009-09-15",3.0198,3.1283,2.9614,3.0866,6600.0],["2009-09-16",3.1116,3.1116,3.1116,3.1116,200.0],["2009-09-17",3.1283,3.2284,3.1283,3.2284,17000.0],["2009-09-18",3.3285,3.3368,3.3035,3.3285,8000.0],["2009-09-21",3.3368,3.3368,3.3201,3.3201,4800.0],["2009-09-22",3.3368,3.3368,3.3285,3.3285,1600.0],["2009-09-23",3.3285,3.3285,3.2951,3.3118,3800.0],["2009-09-24",3.3118,3.3118,3.2534,3.2534,900.0],["2009-09-25",3.3201,3.3368,3.3201,3.3368,1800.0],["2009-09-28",3.3368,3.3368,3.1783,3.2451,6700.0],["2009-09-29",3.3952,3.462,3.2701,3.2951,12600.0],["2009-09-30",3.3368,3.4119,3.3368,3.4119,300.0],["2009-10-01",3.3368,3.4119,3.3368,3.3368,1700.0],["2009-10-02",3.3368,3.3785,3.3368,3.3785,133800.0],["2009-10-05",3.3952,3.3952,3.3285,3.3952,1800.0],["2009-10-06",3.1616,3.3952,3.1616,3.3535,16900.0],["2009-10-07",3.3035,3.3952,3.2951,3.3702,3400.0],["2009-10-08",3.3952,3.3952,3.3702,3.3952,7800.0],["2009-10-09",3.3952,3.3952,3.3535,3.3952,1900.0],["2009-10-12",3.3952,3.3952,3.3702,3.3952,1900.0],["2009-10-13",3.3952,3.3952,3.3619,3.3952,300.0],["2009-10-14",3.3869,3.4786,3.3702,3.4203,5800.0],["2009-10-15",3.3869,3.5037,3.3869,3.5037,4000.0],["2009-10-16",3.4286,3.5621,3.4203,3.462,17700.0],["2009-10-19",3.462,3.6622,3.4203,3.5037,42100.0],["2009-10-20",3.5454,3.5454,3.5037,3.5037,1200.0],["2009-10-21",3.2618,3.5537,3.2618,3.5537,1900.0],["2009-10-22",3.5454,3.6121,3.5037,3.5037,2800.0],["2009-10-23",3.4369,3.5454,3.4286,3.5454,2100.0],["2009-10-26",3.5621,3.7539,3.5037,3.537,7800.0],["2009-10-27",3.4536,3.4536,3.4369,3.4369,600.0],["2009-10-28",3.5287,3.5454,3.4453,3.4536,64300.0],["2009-10-29",3.7956,4.121,3.7956,3.8123,103400.0],["2009-10-30",3.8707,3.8874,3.5454,3.5621,21600.0],["2009-11-02",3.6538,3.7289,3.5788,3.7122,32400.0],["2009-11-03",3.6455,3.6872,3.6371,3.6872,25300.0],["2009-11-04",3.7873,3.8707,3.7122,3.7122,19700.0],["2009-11-05",3.7206,3.7539,3.6455,3.6455,81200.0],["2009-11-06",3.5454,3.7122,3.5454,3.6789,71200.0],["2009-11-09",3.6789,3.6789,3.5454,3.6705,389500.0],["2009-11-10",3.6705,3.7539,3.6705,3.7456,9300.0],["2009-11-11",3.7873,3.854,3.7539,3.7539,12900.0],["2009-11-12",3.7623,4.0042,3.7539,3.9959,37800.0],["2009-11-13",3.9959,4.171,3.9458,4.171,41800.0],["2009-11-16",4.171,4.171,3.9041,4.0209,23900.0],["2009-11-17",4.0209,4.0876,4.0125,4.0542,25800.0],["2009-11-18",4.0042,4.0042,3.8874,3.9208,19500.0],["2009-11-19",3.8874,4.0292,3.8374,3.9625,137200.0],["2009-11-20",4.0376,4.0709,3.9208,4.0709,189100.0],["2009-11-23",4.0793,4.0793,4.0542,4.0709,5600.0],["2009-11-24",3.9875,3.9875,3.7956,3.9291,25100.0],["2009-11-25",3.8874,4.0459,3.8874,3.9625,11600.0],["2009-11-27",3.9625,4.0793,3.9625,4.0376,3200.0],["2009-11-30",4.0376,4.0793,4.0292,4.0459,8300.0],["2009-12-01",4.0793,4.0876,4.0292,4.0876,9900.0],["2009-12-02",4.0876,4.0876,3.9458,3.9458,7600.0],["2009-12-03",4.0793,4.0793,3.804,3.804,10200.0],["2009-12-04",3.7956,3.9124,3.7956,3.9041,9200.0],["2009-12-07",3.8457,4.0876,3.8457,4.0876,13200.0],["2009-12-08",4.0876,4.0876,3.9625,4.0542,20600.0],["2009-12-09",4.0542,4.0876,3.9291,4.0292,11900.0],["2009-12-10",4.0292,4.171,3.9708,3.9792,20200.0],["2009-12-11",3.9959,4.171,3.9959,4.171,25400.0],["2009-12-14",4.0876,4.0876,3.9625,3.9625,22100.0],["2009-12-15",3.9875,4.0125,3.804,4.0125,19800.0],["2009-12-16",4.0793,4.0793,4.0125,4.0376,3400.0],["2009-12-17",4.0376,4.0626,3.9041,3.9291,7400.0],["2009-12-18",3.9291,3.9959,3.8791,3.8791,50800.0],["2009-12-21",3.9375,4.0125,3.854,3.854,21900.0],["2009-12-22",3.9375,4.0876,3.8791,4.0876,15800.0],["2009-12-23",3.9708,4.0459,3.9708,4.0209,1200.0],["2009-12-24",4.0459,4.1043,4.0459,4.1043,3300.0],["2009-12-28",4.1043,4.1293,4.0876,4.0876,7000.0],["2009-12-29",4.0876,4.146,4.0876,4.0876,5100.0],["2009-12-30",4.1043,4.1126,4.1043,4.1126,2000.0],["2009-12-31",4.1627,4.171,4.0542,4.171,20600.0],["2010-01-04",4.171,4.171,4.1377,4.1544,60000.0],["2010-01-05",4.171,4.2962,4.1544,4.2378,37100.0],["2010-01-06",4.2545,4.3379,4.1877,4.2628,15800.0],["2010-01-07",4.2711,4.2711,4.2044,4.2044,4400.0],["2010-01-08",4.2211,4.3129,4.1961,4.2545,5400.0],["2010-01-11",4.2545,4.2545,4.171,4.1794,18300.0],["2010-01-12",4.2628,4.2628,4.1627,4.1627,2900.0],["2010-01-13",4.2127,4.2294,4.1877,4.2294,2500.0],["2010-01-14",4.1794,4.2294,4.171,4.2211,2500.0],["2010-01-15",4.2294,4.2628,4.1794,4.2461,4700.0],["2010-01-19",4.1126,4.2378,4.0376,4.1126,12200.0],["2010-01-20",4.1627,4.171,4.0459,4.0459,155200.0],["2010-01-21",4.0459,4.0459,3.8624,4.0376,13700.0],["2010-01-22",3.9792,4.0042,3.9625,4.0042,7000.0],["2010-01-25",3.9541,3.9875,3.9541,3.9875,2600.0],["2010-01-26",3.7539,4.0042,3.4369,3.9541,13400.0],["2010-01-27",3.9291,3.9375,3.9041,3.9041,3200.0],["2010-01-28",3.804,3.8791,3.779,3.8707,12900.0],["2010-01-29",3.8707,3.9708,3.7706,3.8791,16400.0],["2010-02-01",3.804,3.9124,3.7956,3.9041,46500.0],["2010-02-02",3.8624,3.9124,3.8624,3.8791,1400.0],["2010-02-03",3.8791,3.9124,3.8791,3.9124,1200.0],["2010-02-04",3.9124,3.9625,3.9124,3.9625,7100.0],["2010-02-05",3.9208,3.9541,3.9124,3.9541,500.0],["2010-02-08",3.9124,3.9541,3.9124,3.9124,1300.0],["2010-02-09",3.9959,4.0376,3.8457,4.0376,6100.0],["2010-02-10",4.0125,4.0125,3.9124,3.9124,600.0],["2010-02-11",3.9541,3.9625,3.9541,3.9541,1700.0],["2010-02-12",3.9124,3.9792,3.8791,3.9792,5900.0],["2010-02-16",3.9959,3.9959,3.9375,3.9625,3100.0],["2010-02-17",3.9625,3.9625,3.8791,3.9041,9600.0],["2010-02-18",3.9041,3.9041,3.8874,3.9041,2000.0],["2010-02-19",3.9792,3.9792,3.9541,3.9792,2100.0],["2010-02-22",3.9959,3.9959,3.8874,3.9041,2200.0],["2010-02-23",3.9124,3.9208,3.8374,3.9208,1500.0],["2010-02-24",3.8958,3.8958,3.8958,3.8958,300.0],["2010-02-25",3.9124,3.9541,3.9124,3.9208,1300.0],["2010-02-26",3.9208,4.0876,3.9124,4.0376,7400.0],["2010-03-01",4.0292,4.0876,3.9875,4.0876,5300.0],["2010-03-02",4.0793,4.0793,4.0376,4.0709,2500.0],["2010-03-03",4.0793,4.171,4.0709,4.146,7900.0],["2010-03-04",4.1293,4.1627,4.0709,4.0709,12900.0],["2010-03-05",4.1627,4.171,4.096,4.1293,16100.0],["2010-03-08",4.1627,4.1627,4.0125,4.0125,13800.0],["2010-03-09",3.9375,3.9375,3.8791,3.9208,7900.0],["2010-03-10",3.8791,4.0542,3.5954,3.9291,34900.0],["2010-03-11",3.6789,3.8958,3.6705,3.8958,25000.0],["2010-03-12",3.9291,4.0042,3.9124,3.9458,3400.0],["2010-03-15",3.9291,4.0042,3.9291,3.9625,2800.0],["2010-03-16",3.9291,3.9458,3.779,3.9375,9000.0],["2010-03-17",3.8874,3.9375,3.7373,3.8707,37700.0],["2010-03-18",3.8624,3.8791,3.7539,3.8791,28100.0],["2010-03-19",3.8791,3.9458,3.8374,3.8791,53300.0],["2010-03-22",3.8457,3.9708,3.8457,3.854,18700.0],["2010-03-23",3.854,3.9541,3.854,3.9208,6300.0],["2010-03-24",3.9041,3.9124,3.8707,3.9124,10800.0],["2010-03-25",3.9208,3.9458,3.8457,3.8874,406300.0],["2010-03-26",3.8707,3.8707,3.6371,3.7206,62200.0],["2010-03-29",3.6789,3.7539,3.6705,3.6872,34200.0],["2010-03-30",3.7539,3.829,3.7539,3.7956,4100.0],["2010-03-31",3.7956,3.7956,3.7456,3.7539,2500.0],["2010-04-01",3.7873,3.804,3.7456,3.7539,6800.0],["2010-04-05",3.804,3.8874,3.804,3.8874,2000.0],["2010-04-06",3.8791,3.8957,3.8457,3.854,5400.0],["2010-04-07",3.8624,3.8958,3.8457,3.8457,8500.0],["2010-04-08",3.8457,3.8457,3.8457,3.8457,700.0],["2010-04-09",3.8791,3.8958,3.8457,3.8457,5900.0],["2010-04-12",3.8957,3.9291,3.8457,3.9291,7300.0],["2010-04-13",3.8791,3.9959,3.8791,3.9375,14600.0],["2010-04-14",3.9458,3.9458,3.9458,3.9458,100.0],["2010-04-15",3.9541,3.9959,3.9541,3.9541,7500.0],["2010-04-16",3.9208,4.5881,3.9208,3.9541,27300.0],["2010-04-19",3.9541,3.9875,3.9291,3.9625,12700.0],["2010-04-20",3.9625,3.9625,3.9625,3.9625,6400.0],["2010-04-21",3.9291,3.9458,3.9208,3.9458,20300.0],["2010-04-22",3.9208,3.9875,3.9208,3.9875,5100.0],["2010-04-23",3.9875,4.0459,3.9792,4.0125,5300.0],["2010-04-26",4.0125,4.0376,4.0125,4.0376,600.0],["2010-04-27",4.0209,4.0542,3.9708,4.0459,6500.0],["2010-04-28",4.0542,4.0793,4.0459,4.0626,4100.0],["2010-04-29",4.0793,4.1877,4.0793,4.1544,21200.0],["2010-04-30",4.171,4.463,4.1126,4.121,89500.0],["2010-05-03",4.1627,4.3879,4.1627,4.3879,58600.0],["2010-05-04",4.3796,4.3796,4.2545,4.3045,10500.0],["2010-05-05",4.3712,4.3796,4.171,4.171,15000.0],["2010-05-06",4.2127,4.3129,4.2127,4.2795,15400.0],["2010-05-07",4.171,4.2044,3.7623,4.1377,12900.0],["2010-05-10",4.1877,4.5881,4.1794,4.3295,15300.0],["2010-05-11",4.2795,4.3879,3.854,4.3129,14800.0],["2010-05-12",4.3295,4.463,4.3295,4.4213,9100.0],["2010-05-13",4.3963,4.4213,4.3879,4.3879,3600.0],["2010-05-14",4.1961,4.3045,4.171,4.2545,6100.0],["2010-05-17",4.2545,4.413,4.2545,4.413,6000.0],["2010-05-18",4.4213,4.4964,4.3379,4.4964,17100.0],["2010-05-19",4.463,4.488,4.3796,4.4547,27100.0],["2010-05-20",4.3045,4.4463,4.2962,4.4213,27700.0],["2010-05-21",4.4213,4.4213,4.3796,4.3796,65200.0],["2010-05-24",4.3796,4.4797,4.3796,4.4296,2700.0],["2010-05-25",4.2545,4.4964,4.2545,4.4964,13300.0],["2010-05-26",4.3796,4.5881,4.3546,4.5881,10700.0],["2010-05-27",4.2628,4.5881,4.2044,4.5881,24000.0],["2010-05-28",4.5881,4.5881,4.488,4.5715,2600.0],["2010-06-01",4.3629,4.7133,4.3629,4.6716,23700.0],["2010-06-02",4.6716,4.8467,4.6132,4.8467,16400.0],["2010-06-03",4.5047,4.8467,4.5047,4.6465,58400.0],["2010-06-04",4.6716,4.8384,4.6716,4.8384,10700.0],["2010-06-07",4.8384,4.8384,4.6799,4.8301,4800.0],["2010-06-08",4.6799,4.78,4.6215,4.7717,13200.0],["2010-06-09",4.5131,4.755,4.5047,4.755,12900.0],["2010-06-10",4.755,4.7967,4.5464,4.7717,9300.0],["2010-06-11",4.78,4.78,4.7049,4.7049,1700.0],["2010-06-14",4.755,4.755,4.6799,4.6799,1400.0],["2010-06-15",4.6299,4.6632,4.5965,4.6299,2200.0],["2010-06-16",4.5881,4.6299,4.5881,4.5881,2400.0],["2010-06-17",4.5214,4.6299,4.5214,4.5381,3500.0],["2010-06-18",4.5131,4.5881,4.5047,4.5047,3400.0],["2010-06-21",4.5798,4.5881,4.5047,4.5047,3100.0],["2010-06-22",4.463,4.5047,4.4213,4.4213,7600.0],["2010-06-23",4.463,4.5381,4.463,4.4714,3100.0],["2010-06-24",4.5131,4.5881,4.4296,4.5881,11300.0],["2010-06-25",4.5798,4.5881,4.5548,4.5548,300.0],["2010-06-28",4.5131,4.5464,4.5131,4.5464,1100.0],["2010-06-29",4.5631,4.6632,4.5047,4.5297,12500.0],["2010-06-30",4.6048,4.6716,4.5881,4.6716,12100.0],["2010-07-01",4.5464,4.5798,4.3712,4.5798,2600.0],["2010-07-02",4.6215,4.6215,4.488,4.5381,4800.0],["2010-07-06",4.6299,4.6382,4.5798,4.6382,1300.0],["2010-07-07",4.5548,4.6549,4.5548,4.5881,2200.0],["2010-07-08",4.5381,4.6299,4.5214,4.6132,12900.0],["2010-07-09",4.4964,4.5214,4.4296,4.5214,13000.0],["2010-07-12",4.4463,4.4797,4.4463,4.4714,900.0],["2010-07-13",4.3879,4.5464,4.1877,4.5464,11200.0],["2010-07-14",4.3796,4.3879,4.2127,4.3295,67000.0],["2010-07-15",4.2878,4.3629,4.2795,4.3629,3800.0],["2010-07-16",4.3045,4.3963,4.2962,4.3963,2600.0],["2010-07-19",4.3212,4.5881,3.9291,4.488,8400.0],["2010-07-20",4.5297,4.7633,4.5297,4.6382,20000.0],["2010-07-21",4.6465,4.7133,4.6299,4.7133,9300.0],["2010-07-22",4.7466,4.8634,4.7466,4.8134,8800.0],["2010-07-23",4.8968,4.9218,4.7884,4.7884,4900.0],["2010-07-26",4.8801,4.9218,4.7049,4.8801,5300.0],["2010-07-27",4.7633,4.9469,4.3379,4.8634,4500.0],["2010-07-28",4.8718,4.9969,4.6299,4.6299,31500.0],["2010-07-29",4.9969,4.9969,4.8801,4.9218,211600.0],["2010-07-30",4.9385,5.047,4.805,5.0386,26100.0],["2010-08-02",5.1304,5.1304,4.9218,5.1137,32800.0],["2010-08-03",5.097,5.1137,4.8384,5.0803,19300.0],["2010-08-04",5.0803,5.0803,4.8885,4.9218,6900.0],["2010-08-05",4.8384,5.0052,4.8384,4.8885,2800.0],["2010-08-06",4.8718,4.8885,4.8551,4.8551,1400.0],["2010-08-09",4.9385,5.0303,4.8885,4.9969,234300.0],["2010-08-10",4.9969,5.0887,4.9969,5.0887,159100.0],["2010-08-11",5.0887,5.0887,4.8551,4.9635,4600.0],["2010-08-12",4.8467,4.9635,4.8467,4.9635,6500.0],["2010-08-13",4.9635,5.0303,4.9635,5.0052,10100.0],["2010-08-16",5.072,5.1721,4.8968,5.0386,34400.0],["2010-08-17",5.0386,5.1971,5.0052,5.1971,28400.0],["2010-08-18",5.1971,5.7393,5.0386,5.6309,55700.0],["2010-08-19",5.439,5.5892,5.439,5.4974,69500.0],["2010-08-20",5.6059,5.6059,5.4891,5.5058,35900.0],["2010-08-23",5.7477,5.7477,5.4557,5.7143,38200.0],["2010-08-24",5.5475,5.7143,5.4474,5.6726,59600.0],["2010-08-25",5.6976,5.756,5.6226,5.756,46300.0],["2010-08-26",5.7143,5.7977,5.6726,5.7977,113100.0],["2010-08-27",5.756,5.7977,5.7227,5.7811,17700.0],["2010-08-30",5.7477,5.7977,5.6309,5.7644,21200.0],["2010-08-31",5.6643,5.9646,5.6309,5.9646,27300.0],["2010-09-01",5.9896,5.998,5.7393,5.8311,20400.0],["2010-09-02",5.8978,5.8978,5.6309,5.6726,19300.0],["2010-09-03",5.6559,5.8812,5.6559,5.8311,15200.0],["2010-09-07",5.7644,5.7894,5.6726,5.7894,14300.0],["2010-09-08",5.7727,5.8395,5.7727,5.8228,34400.0],["2010-09-09",5.8144,5.9062,5.8144,5.8395,14600.0],["2010-09-10",5.9145,5.9145,5.8395,5.8978,3900.0],["2010-09-13",6.0063,6.0063,5.5391,5.8895,22500.0],["2010-09-14",5.6309,5.9646,5.6309,5.9062,15400.0],["2010-09-15",5.9062,6.073,5.9062,6.073,53000.0],["2010-09-16",6.0146,6.048,5.9562,6.0063,9500.0],["2010-09-17",6.1398,6.1398,5.8895,6.0063,37000.0],["2010-09-20",5.9396,6.0063,5.8728,5.9562,12500.0],["2010-09-21",5.9229,5.9229,5.8395,5.8728,32500.0],["2010-09-22",5.8812,5.9229,5.6059,5.7477,17900.0],["2010-09-23",5.5475,5.9729,5.4891,5.8395,59900.0],["2010-09-24",5.756,5.9896,5.756,5.8144,21000.0],["2010-09-27",5.6893,5.8311,5.5975,5.8144,26400.0],["2010-09-28",5.8228,5.8228,5.6392,5.681,8600.0],["2010-09-29",5.7227,5.8478,5.5975,5.8144,5400.0],["2010-09-30",5.731,5.8812,5.731,5.8812,59000.0],["2010-10-01",6.0397,6.048,5.756,5.7727,37300.0],["2010-10-04",5.8478,5.9229,5.7644,5.9145,9900.0],["2010-10-05",5.8478,5.8728,5.756,5.8395,11600.0],["2010-10-06",5.8061,5.9396,5.5892,5.5892,22600.0],["2010-10-07",5.731,5.9229,5.6976,5.756,8900.0],["2010-10-08",5.756,5.8478,5.6893,5.756,13500.0],["2010-10-11",5.8061,5.8812,5.7977,5.8395,33200.0],["2010-10-12",5.8561,5.9479,5.7727,5.7727,12000.0],["2010-10-13",5.9646,5.9646,5.7394,5.8728,23100.0],["2010-10-14",5.7977,5.8728,5.7394,5.8645,9100.0],["2010-10-15",5.6893,5.7894,5.6726,5.7894,3200.0],["2010-10-18",5.7894,5.8395,5.6559,5.8395,8700.0],["2010-10-19",5.6726,5.8645,5.6726,5.8645,5200.0],["2010-10-20",5.8561,5.8561,5.7227,5.7644,6100.0],["2010-10-21",5.7227,5.7644,5.4891,5.5391,17400.0],["2010-10-22",5.5308,5.5308,5.2972,5.5058,25500.0],["2010-10-25",5.4474,5.5725,5.364,5.4724,18200.0],["2010-10-26",5.4224,5.4224,5.097,5.2972,88200.0],["2010-10-27",5.2972,5.2972,4.9218,5.0887,30000.0],["2010-10-28",4.9969,5.1471,4.9385,5.0303,28300.0],["2010-10-29",5.0887,5.6392,5.0887,5.4223,40700.0],["2010-11-01",5.4224,5.4224,5.3222,5.3473,24200.0],["2010-11-02",5.2805,5.5391,5.2639,5.3723,24200.0],["2010-11-03",5.2472,5.6142,5.2472,5.3389,16400.0],["2010-11-04",5.2138,5.7811,5.2138,5.7477,20800.0],["2010-11-05",5.756,5.7727,5.5308,5.6643,16500.0],["2010-11-08",5.2638,5.5475,5.2472,5.4223,29500.0],["2010-11-09",5.414,5.414,5.2722,5.2805,24100.0],["2010-11-10",5.2972,5.3973,5.1971,5.2221,32900.0],["2010-11-11",5.3473,5.4223,5.2472,5.4223,7500.0],["2010-11-12",5.2138,5.3723,5.2138,5.3139,47200.0],["2010-11-15",5.2055,5.2555,5.2055,5.2472,800.0],["2010-11-16",5.2638,5.4724,5.2638,5.4724,12000.0],["2010-11-17",5.3473,5.3723,5.2221,5.3723,9900.0],["2010-11-18",5.3806,5.4057,5.3389,5.3806,3000.0],["2010-11-19",5.389,5.4724,5.389,5.4557,4500.0],["2010-11-22",5.439,5.439,5.2305,5.3806,30400.0],["2010-11-23",5.2972,5.4557,5.2221,5.3139,24300.0],["2010-11-24",5.2221,5.6059,5.1888,5.6059,79900.0],["2010-11-26",5.5558,5.6142,5.414,5.6142,9900.0],["2010-11-29",5.5558,5.5808,5.3056,5.5808,5400.0],["2010-11-30",5.5475,5.5725,5.3806,5.5725,12600.0],["2010-12-01",5.5225,5.5892,5.4223,5.4724,45100.0],["2010-12-02",5.4724,5.5892,5.2972,5.4307,51000.0],["2010-12-03",5.4641,5.5892,5.3056,5.5892,33200.0],["2010-12-06",5.4307,5.5892,5.4307,5.4974,19800.0],["2010-12-07",5.4057,5.5892,5.4057,5.5892,112400.0],["2010-12-08",5.5892,5.5892,5.4057,5.4057,13300.0],["2010-12-09",5.3306,5.4974,5.3306,5.4057,12100.0],["2010-12-10",5.4641,5.4641,5.389,5.4557,13300.0],["2010-12-13",5.3389,5.5892,5.2722,5.5892,70900.0],["2010-12-14",5.5892,5.5892,5.2972,5.4557,63500.0],["2010-12-15",5.2972,5.5225,5.2889,5.5225,10200.0],["2010-12-16",5.414,5.4974,5.3723,5.4223,51600.0],["2010-12-17",5.3556,5.5308,5.3556,5.4223,63300.0],["2010-12-20",5.364,5.4474,5.3222,5.4223,239500.0],["2010-12-21",5.4223,5.6309,5.4223,5.6309,36100.0],["2010-12-22",5.5725,5.5892,5.4474,5.5141,20200.0],["2010-12-23",5.4474,5.6059,5.3556,5.6059,5200.0],["2010-12-27",5.6059,5.6726,5.5475,5.6392,36700.0],["2010-12-28",5.5642,5.7644,5.5642,5.5642,4100.0],["2010-12-29",5.6309,5.6392,5.5892,5.5892,700.0],["2010-12-30",5.5225,5.6726,5.5225,5.6059,17100.0],["2010-12-31",5.6226,5.6976,5.5558,5.6476,22800.0],["2011-01-03",5.6976,5.8144,5.6893,5.7894,57900.0],["2011-01-04",5.7644,5.8561,5.7227,5.8561,21100.0],["2011-01-05",5.8311,6.0063,5.8228,5.998,15200.0],["2011-01-06",5.9729,6.0063,5.9479,5.9729,7200.0],["2011-01-07",5.9229,5.9646,5.8395,5.8478,11200.0],["2011-01-10",5.6976,5.731,5.6976,5.7143,11400.0],["2011-01-11",5.7143,5.756,5.5058,5.756,7600.0],["2011-01-12",5.731,5.8561,5.6726,5.731,5300.0],["2011-01-13",5.756,5.8395,5.7143,5.8395,6100.0],["2011-01-14",5.8728,5.9813,5.8228,5.9813,14200.0],["2011-01-18",5.8478,5.9896,5.8144,5.9896,13600.0],["2011-01-19",5.9562,6.0063,5.8561,6.0063,22300.0],["2011-01-20",5.8645,5.998,5.8645,5.9729,600.0],["2011-01-21",5.8978,5.9896,5.8561,5.9646,5000.0],["2011-01-24",5.9562,5.9562,5.8812,5.8978,37900.0],["2011-01-25",5.8561,5.9396,5.8561,5.9312,4100.0],["2011-01-26",5.8478,5.9729,5.8478,5.9396,9500.0],["2011-01-27",5.8895,6.0063,5.8895,5.9646,8800.0],["2011-01-28",5.8812,5.9646,5.8395,5.8812,20800.0],["2011-01-31",5.8395,5.9229,5.7977,5.9145,9400.0],["2011-02-01",5.8645,5.8645,5.8645,5.8645,10800.0],["2011-02-02",5.9229,5.9229,5.8395,5.8812,32500.0],["2011-02-03",5.8061,5.9312,5.7894,5.8561,42000.0],["2011-02-04",5.9229,5.9229,5.7894,5.8395,3400.0],["2011-02-07",5.8395,5.8812,5.7227,5.8812,4900.0],["2011-02-08",5.8728,5.9229,5.7977,5.9229,60600.0],["2011-02-09",5.9396,5.9896,5.7477,5.8645,36200.0],["2011-02-10",5.8311,6.0063,5.756,6.0063,22200.0],["2011-02-11",5.8311,5.8645,5.756,5.8395,15400.0],["2011-02-14",5.9562,5.9562,5.8061,5.8228,1000.0],["2011-02-15",5.756,5.7727,5.756,5.7727,800.0],["2011-02-16",5.7393,5.8395,5.7393,5.7977,63100.0],["2011-02-17",5.7977,5.7977,5.7393,5.7644,9100.0],["2011-02-18",5.7477,5.7894,5.6309,5.7394,36300.0],["2011-02-22",5.7143,5.7143,5.6726,5.6726,700.0],["2011-02-23",5.6726,5.6726,5.2555,5.6309,44300.0],["2011-02-24",5.5225,5.6976,5.5058,5.6142,13100.0],["2011-02-25",5.6559,5.756,5.6226,5.731,3600.0],["2011-02-28",5.731,5.731,5.5892,5.5892,11900.0],["2011-03-01",5.8395,5.9145,5.6726,5.8728,98300.0],["2011-03-02",5.8812,5.9229,5.6976,5.9229,39000.0],["2011-03-03",5.7811,6.0063,5.7811,6.0063,134400.0],["2011-03-04",5.9646,5.9646,5.7393,5.7894,14200.0],["2011-03-07",5.8228,5.8395,5.7143,5.8395,20600.0],["2011-03-08",5.8478,5.9396,5.7894,5.9396,17000.0],["2011-03-09",5.9229,5.9229,5.7143,5.9229,19700.0],["2011-03-10",5.7894,5.8395,5.756,5.8395,40300.0],["2011-03-11",5.7477,5.7727,5.6893,5.756,5800.0],["2011-03-14",5.756,6.0563,5.7477,5.7477,15700.0],["2011-03-15",5.6226,5.7477,5.6226,5.6726,8500.0],["2011-03-16",5.6726,5.6726,5.5308,5.5475,14000.0],["2011-03-17",5.5892,5.6309,5.5892,5.5892,27600.0],["2011-03-18",5.6143,5.6143,5.5725,5.6059,5800.0],["2011-03-21",5.6478,5.6478,5.6059,5.6059,13400.0],["2011-03-22",5.6059,5.6143,5.4386,5.539,50200.0],["2011-03-23",5.5306,5.6394,5.447,5.6394,12000.0],["2011-03-24",5.6143,5.6645,5.5223,5.6645,7100.0],["2011-03-25",5.6227,5.7482,5.6227,5.6896,9500.0],["2011-03-28",5.7147,5.8235,5.7147,5.7733,2600.0],["2011-03-29",5.7147,5.7147,5.539,5.6812,12800.0],["2011-03-30",5.6394,5.6896,5.5725,5.6896,8900.0],["2011-03-31",5.6645,5.7063,5.631,5.698,3900.0],["2011-04-01",5.6394,5.8067,5.2963,5.3214,108600.0],["2011-04-04",5.3131,5.5557,5.3131,5.4637,6000.0],["2011-04-05",5.4804,5.5055,5.3131,5.5055,12000.0],["2011-04-06",5.5474,5.5557,5.4888,5.5557,6400.0],["2011-04-07",5.5892,5.631,5.5892,5.6059,12800.0],["2011-04-08",5.631,5.6478,5.5139,5.5976,8500.0],["2011-04-11",5.6227,5.6227,5.5474,5.6059,2700.0],["2011-04-12",5.631,5.6394,5.5892,5.5976,1900.0],["2011-04-13",5.5808,5.5808,5.5139,5.5139,900.0],["2011-04-14",5.539,5.6394,5.4972,5.6394,6900.0],["2011-04-15",5.6059,5.6227,5.5892,5.6143,4600.0],["2011-04-18",5.5725,5.6059,5.5641,5.5892,3000.0],["2011-04-19",5.6394,5.6394,5.5557,5.6059,3700.0],["2011-04-20",5.5976,5.5976,5.4888,5.5474,15700.0],["2011-04-21",5.5306,5.5474,5.5055,5.5474,10100.0],["2011-04-25",5.5055,5.5976,5.447,5.447,12400.0],["2011-04-26",5.4804,5.6059,5.447,5.447,452900.0],["2011-04-27",5.5223,5.6729,5.5223,5.6729,7100.0],["2011-04-28",5.6729,5.6729,5.5557,5.6729,9900.0],["2011-04-29",5.6059,5.7482,5.447,5.7231,297000.0],["2011-05-02",5.698,5.8737,5.698,5.8737,25400.0],["2011-05-03",5.8569,5.8737,5.7314,5.8402,14600.0],["2011-05-04",5.8067,5.8569,5.8067,5.8486,19000.0],["2011-05-05",5.7231,5.7733,5.7231,5.7733,800.0],["2011-05-06",5.7733,5.7733,5.6896,5.7733,11000.0],["2011-05-09",5.79,5.8904,5.7314,5.8653,63600.0],["2011-05-10",5.8151,5.9406,5.7649,5.8904,59200.0],["2011-05-11",5.8402,5.882,5.7733,5.8653,51200.0],["2011-05-12",5.8653,5.882,5.7816,5.8235,3800.0],["2011-05-13",5.8569,5.882,5.8151,5.882,23800.0],["2011-05-16",5.882,5.9741,5.8737,5.9239,53000.0],["2011-05-17",5.9322,5.9322,5.882,5.9155,15500.0],["2011-05-18",5.9155,5.9575,5.9155,5.9155,4300.0],["2011-05-19",5.9155,6.0078,5.9155,5.9994,37800.0],["2011-05-20",6.0078,6.033,5.9658,6.0246,12800.0],["2011-05-23",5.7309,5.9659,5.7309,5.9155,36800.0],["2011-05-24",5.9155,5.9826,5.8736,5.9575,14000.0],["2011-05-25",5.9575,5.9994,5.9575,5.9994,6800.0],["2011-05-26",5.8316,5.9659,5.8316,5.9575,21600.0],["2011-05-27",5.9659,5.9994,5.9407,5.9659,3700.0],["2011-05-31",5.9575,5.9575,5.9239,5.9239,2200.0],["2011-06-01",5.8819,5.9575,5.8736,5.8987,6400.0],["2011-06-02",5.8987,5.9071,5.8736,5.8819,7600.0],["2011-06-03",5.8736,5.8819,5.8568,5.8736,12500.0],["2011-06-06",5.8819,5.8903,5.8484,5.8652,10500.0],["2011-06-07",5.84,5.8652,5.84,5.8568,9200.0],["2011-06-08",5.8568,5.8903,5.8148,5.8736,12200.0],["2011-06-09",5.8736,5.8903,5.8736,5.8903,16600.0],["2011-06-10",5.84,5.8819,5.8316,5.8819,3500.0],["2011-06-13",5.8819,5.9575,5.7896,5.9155,27200.0],["2011-06-14",5.8819,5.8819,5.8148,5.8148,2700.0],["2011-06-15",5.8484,5.8568,5.84,5.8484,1800.0],["2011-06-16",5.8819,5.8819,5.7896,5.8652,6100.0],["2011-06-17",5.798,5.8903,5.7645,5.8903,10600.0],["2011-06-20",5.8819,5.8903,5.8736,5.8736,6100.0],["2011-06-21",5.9323,5.9323,5.8736,5.9239,8900.0],["2011-06-22",5.8987,5.9071,5.8232,5.8316,8900.0],["2011-06-23",5.6973,5.9155,5.6638,5.9155,22900.0],["2011-06-24",5.8568,5.9994,5.7393,5.9239,19700.0],["2011-06-27",5.9323,5.9575,5.9155,5.9323,3200.0],["2011-06-28",5.9826,5.9994,5.8232,5.9742,9600.0],["2011-06-29",5.9071,5.9323,5.8064,5.9323,10300.0],["2011-06-30",5.8987,5.9323,5.8064,5.9323,6900.0],["2011-07-01",5.9155,5.9155,5.8736,5.9071,17700.0],["2011-07-05",5.9071,5.9071,5.8736,5.8819,11600.0],["2011-07-06",5.9071,5.9071,5.8736,5.8819,4200.0],["2011-07-07",5.8736,5.9155,5.8736,5.9155,57700.0],["2011-07-08",5.9071,5.9994,5.8819,5.9994,11400.0],["2011-07-11",5.9491,6.0833,5.8903,6.0749,15800.0],["2011-07-12",6.0162,6.0414,5.8568,6.0078,22000.0],["2011-07-13",6.0246,6.2344,6.0162,6.2176,31700.0],["2011-07-14",6.184,6.2008,6.0749,6.1085,5700.0],["2011-07-15",6.0917,6.2931,6.0246,6.2931,5100.0],["2011-07-18",6.1253,6.2427,5.991,6.2427,18300.0],["2011-07-19",6.1253,6.1253,5.8316,6.0917,35300.0],["2011-07-20",6.0665,6.0665,5.9071,5.9742,11300.0],["2011-07-21",5.9742,6.2427,5.8064,6.2427,4800.0],["2011-07-22",6.1421,6.1421,6.033,6.0581,2300.0],["2011-07-25",5.9742,6.033,5.9659,6.0078,8900.0],["2011-07-26",6.033,6.033,5.8652,5.9575,9000.0],["2011-07-27",5.9575,5.9575,5.9155,5.9239,9500.0],["2011-07-28",5.8736,5.8819,5.5715,5.6973,12800.0],["2011-07-29",5.7141,5.7309,5.3282,5.5547,45700.0],["2011-08-01",5.4037,5.605,5.3365,5.605,82100.0],["2011-08-02",5.5463,5.647,5.3365,5.6218,22000.0],["2011-08-03",5.5631,5.5631,5.3617,5.454,7900.0],["2011-08-04",5.4876,5.8652,5.3953,5.8652,19600.0],["2011-08-05",5.8484,5.8484,5.1603,5.4708,64700.0],["2011-08-08",5.2023,5.7057,4.2206,5.605,66800.0],["2011-08-09",5.5463,5.7393,5.1184,5.7393,15600.0],["2011-08-10",5.5967,5.689,5.4288,5.4288,6900.0],["2011-08-11",5.496,5.5967,5.4624,5.5967,2600.0],["2011-08-12",5.5463,5.6218,5.3114,5.3114,4300.0],["2011-08-15",5.605,5.6302,5.5799,5.605,9900.0],["2011-08-16",5.5463,5.605,5.5379,5.605,8900.0],["2011-08-17",5.5714,5.5882,5.4704,5.5293,17000.0],["2011-08-18",5.5461,5.664,5.5125,5.5546,5800.0],["2011-08-19",5.5546,5.5546,5.5546,5.5546,2100.0],["2011-08-22",5.5546,5.5546,5.4704,5.5125,8400.0],["2011-08-23",5.4704,5.6976,5.3694,5.6808,20900.0],["2011-08-24",5.6724,5.8744,5.6724,5.7229,3900.0],["2011-08-25",5.7565,5.807,5.4704,5.765,317400.0],["2011-08-26",5.7313,5.8407,5.6892,5.8407,6700.0],["2011-08-29",5.8239,5.9585,5.7649,5.8744,7900.0],["2011-08-30",5.8491,5.8575,5.807,5.8239,1300.0],["2011-08-31",5.8912,5.9333,5.807,5.9333,10300.0],["2011-09-01",5.8659,5.8659,5.6471,5.6976,7100.0],["2011-09-02",5.6471,5.9753,5.6471,5.9753,3500.0],["2011-09-06",5.7902,5.8659,5.4031,5.8659,205300.0],["2011-09-07",5.8744,5.8912,5.6303,5.7986,10900.0],["2011-09-08",5.7481,5.7565,5.6303,5.7397,12200.0],["2011-09-09",5.605,5.7986,5.4115,5.6724,38900.0],["2011-09-12",5.6219,5.7818,5.6219,5.7734,11300.0],["2011-09-13",5.706,5.7902,5.5461,5.7818,2900.0],["2011-09-14",5.807,5.8407,5.7145,5.8407,14900.0],["2011-09-15",5.8239,5.8912,5.6808,5.8912,10000.0],["2011-09-16",5.8912,5.8912,5.6135,5.7565,9700.0],["2011-09-19",5.7397,5.7565,5.5882,5.7397,6400.0],["2011-09-20",5.7481,5.8154,5.6892,5.807,8000.0],["2011-09-21",5.7902,5.7902,5.765,5.765,1100.0],["2011-09-22",5.7818,5.7818,5.5714,5.5714,5700.0],["2011-09-23",5.6808,6.009,5.6724,5.6808,25700.0],["2011-09-26",5.7397,5.7397,5.6808,5.7229,2500.0],["2011-09-27",5.7145,5.8323,5.7145,5.8323,7600.0],["2011-09-28",5.8323,5.8323,5.5714,5.5714,15100.0],["2011-09-29",5.664,5.664,5.3105,5.4704,10500.0],["2011-09-30",5.4283,5.563,5.1842,5.2347,9400.0],["2011-10-03",5.2684,5.4956,5.2432,5.3105,7600.0],["2011-10-04",5.3105,5.4031,5.1758,5.4031,5400.0],["2011-10-05",5.2937,5.4367,5.26,5.3442,21500.0],["2011-10-06",5.4704,5.4704,5.1085,5.3189,11100.0],["2011-10-07",5.3694,5.4115,4.9907,5.1422,6700.0],["2011-10-10",5.1927,5.1927,4.7971,5.0328,22700.0],["2011-10-11",5.0075,5.0833,4.8897,4.9486,5700.0],["2011-10-12",4.8055,4.9486,4.7887,4.9402,9100.0],["2011-10-13",4.8981,4.9065,4.755,4.8224,15700.0],["2011-10-14",4.8308,4.9234,4.8308,4.8813,3200.0],["2011-10-17",4.7803,4.7803,4.7382,4.7803,1100.0],["2011-10-18",4.7634,5.0075,4.755,5.0075,3700.0],["2011-10-19",5.0075,5.0075,4.8729,4.9823,5900.0],["2011-10-20",4.8729,4.9318,4.8729,4.9318,400.0],["2011-10-21",4.9823,5.0496,4.8981,5.0496,3300.0],["2011-10-24",4.9738,4.9823,4.9738,4.9738,400.0],["2011-10-25",4.9738,4.9738,4.9738,4.9738,0.0],["2011-10-26",4.9654,5.0328,4.8476,4.9823,6500.0],["2011-10-27",4.9907,4.9907,4.9149,4.9654,2800.0],["2011-10-28",5.0496,5.0496,4.8981,5.0496,150200.0],["2011-10-31",4.957,4.957,4.8308,4.8644,15300.0],["2011-11-01",4.7803,4.7803,4.6961,4.7045,700.0],["2011-11-02",4.8139,4.8308,4.713,4.7971,18400.0],["2011-11-03",4.8308,4.8308,4.6372,4.7971,7300.0],["2011-11-04",4.755,4.7887,4.755,4.7887,2100.0],["2011-11-07",4.7887,4.7971,4.7634,4.7971,6500.0],["2011-11-08",4.7634,4.7971,4.7214,4.7971,5900.0],["2011-11-09",4.7214,4.7971,4.7214,4.7382,7000.0],["2011-11-10",4.7214,4.7971,4.7214,4.7971,8300.0],["2011-11-11",4.8224,4.8224,4.6877,4.7971,7600.0],["2011-11-14",4.8055,4.8476,4.6288,4.713,11300.0],["2011-11-15",4.6793,4.713,4.6793,4.7045,7100.0],["2011-11-16",4.6288,4.713,4.6288,4.654,3700.0],["2011-11-17",4.713,4.713,4.713,4.713,4800.0],["2011-11-18",4.713,4.713,4.6372,4.713,4300.0],["2011-11-21",4.7298,4.7298,4.6454,4.6454,25400.0],["2011-11-22",4.6623,4.713,4.6623,4.6792,2400.0],["2011-11-23",4.6285,4.6876,4.6285,4.6876,4600.0],["2011-11-25",4.6285,4.6285,4.6285,4.6285,500.0],["2011-11-28",4.6285,4.7298,4.6285,4.7298,9400.0],["2011-11-29",4.6876,4.6876,4.62,4.6454,3700.0],["2011-11-30",4.6792,4.6792,4.6116,4.6454,11400.0],["2011-12-01",4.6285,4.6454,4.6285,4.6454,3900.0],["2011-12-02",4.62,4.6285,4.62,4.6285,2100.0],["2011-12-05",4.6032,4.6116,4.4427,4.5609,26300.0],["2011-12-06",4.6369,4.6454,4.5609,4.5609,28600.0],["2011-12-07",4.5947,4.6032,4.5609,4.5609,800.0],["2011-12-08",4.5694,4.6032,4.4342,4.4596,5200.0],["2011-12-09",4.4342,4.6454,4.3498,4.6454,17000.0],["2011-12-12",4.5947,4.6454,4.4934,4.6454,6300.0],["2011-12-13",4.6454,4.6454,4.5609,4.6032,6900.0],["2011-12-14",4.5609,4.6032,4.5018,4.5018,15000.0],["2011-12-15",4.5187,4.5863,4.4089,4.5609,41500.0],["2011-12-16",4.5778,4.6032,4.5778,4.5863,55000.0],["2011-12-19",4.6538,4.6538,4.6285,4.6538,3800.0],["2011-12-20",4.6538,4.8988,4.6116,4.8988,7400.0],["2011-12-21",4.8819,5.0677,4.7298,5.0677,9000.0],["2011-12-22",5.0508,5.0592,4.8988,5.0508,3800.0],["2011-12-23",5.0255,5.0255,4.941,4.9579,2800.0],["2011-12-27",4.8143,4.865,4.8143,4.865,500.0],["2011-12-28",4.789,4.8143,4.789,4.8143,200.0],["2011-12-29",4.7214,4.9157,4.6454,4.9157,7500.0],["2011-12-30",4.9072,5.0001,4.8312,5.0001,3400.0],["2012-01-03",5.0086,5.0086,4.6454,4.8481,4800.0],["2012-01-04",4.8565,4.8565,4.7636,4.8565,6200.0],["2012-01-05",4.7721,4.8903,4.7636,4.8481,5100.0],["2012-01-06",4.7721,4.8903,4.7383,4.8903,6400.0],["2012-01-09",4.9072,5.0086,4.8565,5.0001,3100.0],["2012-01-10",4.9748,5.2366,4.9748,5.2197,13200.0],["2012-01-11",5.169,5.169,4.941,5.0508,12000.0],["2012-01-12",4.9494,5.0508,4.8734,5.0255,9600.0],["2012-01-13",4.9579,4.9579,4.8312,4.8988,11600.0],["2012-01-17",4.8819,4.9157,4.8819,4.8988,5400.0],["2012-01-18",4.8228,4.8988,4.6961,4.8988,14600.0],["2012-01-19",4.8734,4.9326,4.7636,4.8228,34800.0],["2012-01-20",4.8903,4.8903,4.6454,4.7467,154800.0],["2012-01-23",4.7552,4.8988,4.7552,4.8988,7700.0],["2012-01-24",4.8988,4.8988,4.7467,4.8143,4100.0],["2012-01-25",4.8481,4.8565,4.8481,4.8565,800.0],["2012-01-26",4.8481,4.8988,4.8481,4.8565,2500.0],["2012-01-27",4.8143,4.8312,4.8143,4.8143,2300.0],["2012-01-30",4.9072,4.9241,4.8988,4.9072,4600.0],["2012-01-31",4.865,4.8988,4.8143,4.8988,9100.0],["2012-02-01",4.8988,4.941,4.6538,4.8565,18300.0],["2012-02-02",4.8143,4.865,4.8143,4.8565,8500.0],["2012-02-03",4.8143,4.8143,4.8143,4.8143,2200.0],["2012-02-06",4.7974,4.9157,4.7974,4.9157,4300.0],["2012-02-07",4.8481,4.9072,4.8143,4.8819,11400.0],["2012-02-08",4.8481,4.8481,4.6454,4.6707,31300.0],["2012-02-09",4.6707,4.6707,4.6707,4.6707,0.0],["2012-02-10",4.7045,4.7045,4.5778,4.5863,13200.0],["2012-02-13",4.5947,4.6454,4.5947,4.6032,120700.0],["2012-02-14",4.5778,4.6623,4.5778,4.6454,3700.0],["2012-02-15",4.6707,4.6792,4.6707,4.6792,1900.0],["2012-02-16",4.6454,4.789,4.6454,4.7721,138700.0],["2012-02-17",4.7636,4.7636,4.7298,4.7298,600.0],["2012-02-21",4.6538,4.7552,4.5863,4.7552,4100.0],["2012-02-22",4.5947,4.7805,4.5947,4.713,23100.0],["2012-02-23",4.7467,4.8059,4.6454,4.7805,6200.0],["2012-02-24",4.62,4.7721,4.62,4.7721,600.0],["2012-02-27",4.7552,4.7552,4.62,4.7552,600.0],["2012-02-28",4.5778,4.7974,4.5778,4.7298,9300.0],["2012-02-29",4.7298,4.7298,4.7298,4.7298,10900.0],["2012-03-01",4.6032,4.6032,4.6032,4.6032,500.0],["2012-03-02",4.6454,4.7636,4.6116,4.7636,23300.0],["2012-03-05",4.6369,4.941,4.5947,4.9241,11900.0],["2012-03-06",4.865,4.865,4.865,4.865,2100.0],["2012-03-07",4.7721,4.8143,4.7552,4.7552,700.0],["2012-03-08",4.789,4.789,4.6876,4.6876,1700.0],["2012-03-09",4.713,4.7298,4.713,4.7298,3900.0],["2012-03-12",4.9241,4.9241,4.8903,4.8903,2600.0],["2012-03-13",4.8903,4.8988,4.8734,4.8903,10600.0],["2012-03-14",4.8734,4.8988,4.7467,4.8734,11800.0],["2012-03-15",4.8734,4.8734,4.8734,4.8734,0.0],["2012-03-16",4.7928,4.7928,4.6571,4.6571,1600.0],["2012-03-19",4.6995,4.8098,4.6656,4.7335,4200.0],["2012-03-20",4.9201,4.954,4.6826,4.954,14500.0],["2012-03-21",4.8692,4.954,4.6995,4.9201,7000.0],["2012-03-22",4.8013,4.9201,4.8013,4.8437,3800.0],["2012-03-23",4.7419,4.9031,4.725,4.8013,12000.0],["2012-03-26",4.8013,4.9879,4.7165,4.8777,4600.0],["2012-03-27",4.9371,4.9371,4.8777,4.8777,3700.0],["2012-03-28",4.7844,4.8692,4.7674,4.8183,4300.0],["2012-03-29",4.8522,5.0728,4.8522,4.9455,4200.0],["2012-03-30",5.0728,5.0897,4.8268,4.9964,11600.0],["2012-04-02",4.8353,5.0134,4.8098,5.0134,2400.0],["2012-04-03",4.954,4.954,4.8013,4.9201,3900.0],["2012-04-04",4.8777,4.9031,4.725,4.725,4200.0],["2012-04-05",4.8013,4.9201,4.8013,4.9201,3100.0],["2012-04-09",4.9116,4.9116,4.725,4.9031,1500.0],["2012-04-10",4.8862,4.9201,4.8777,4.8862,1800.0],["2012-04-11",4.7504,4.8862,4.7165,4.8862,6100.0],["2012-04-12",4.8522,4.9455,4.8353,4.9455,2800.0],["2012-04-13",4.7674,4.9455,4.6656,4.7419,12800.0],["2012-04-16",4.7335,4.8692,4.6656,4.8692,78300.0],["2012-04-17",4.8353,4.8353,4.7504,4.8013,4500.0],["2012-04-18",4.7928,4.7928,4.7165,4.7504,2200.0],["2012-04-19",4.7504,4.7504,4.7504,4.7504,0.0],["2012-04-20",4.7928,4.8607,4.725,4.8353,6800.0],["2012-04-23",4.708,4.7674,4.6826,4.6826,1200.0],["2012-04-24",4.708,4.7504,4.5808,4.6826,14000.0],["2012-04-25",4.5893,4.6656,4.5893,4.5977,11200.0],["2012-04-26",4.708,4.725,4.6062,4.6062,1500.0],["2012-04-27",4.6401,4.6826,4.5723,4.5808,17000.0],["2012-04-30",4.5808,4.5808,4.5723,4.5808,3400.0],["2012-05-01",4.5808,4.5808,4.5638,4.5638,5300.0],["2012-05-02",4.5808,4.5893,4.5384,4.5384,4500.0],["2012-05-03",4.5468,4.5468,4.3687,4.3687,7800.0],["2012-05-04",4.2499,4.4111,4.2415,4.2415,9100.0],["2012-05-07",4.2924,4.3602,4.0633,4.3263,1500.0],["2012-05-08",4.4366,4.4535,4.4366,4.4366,1700.0],["2012-05-09",4.5638,4.5638,4.5214,4.5214,1500.0],["2012-05-10",4.4281,4.4535,4.4196,4.4196,2900.0],["2012-05-11",4.4111,4.5723,4.2415,4.5723,31400.0],["2012-05-14",4.4875,4.5638,4.2584,4.462,14000.0],["2012-05-15",4.5638,4.725,4.5299,4.6826,3600.0],["2012-05-16",4.7294,4.7294,4.4227,4.4227,3800.0],["2012-05-17",4.4738,4.6868,4.1585,4.5846,11200.0],["2012-05-18",4.4056,4.6868,4.4056,4.6783,5600.0],["2012-05-21",4.6101,4.6868,4.4482,4.4482,11300.0],["2012-05-22",4.4567,4.5931,4.3886,4.5931,28100.0],["2012-05-23",4.4738,4.4823,4.363,4.363,1300.0],["2012-05-24",4.3886,4.576,4.346,4.4823,6400.0],["2012-05-25",4.4738,4.5079,4.3886,4.4056,3100.0],["2012-05-29",4.4056,4.5164,4.0988,4.5164,10100.0],["2012-05-30",4.4823,4.7465,4.167,4.7465,12500.0],["2012-05-31",4.6783,4.7465,4.576,4.7465,10500.0],["2012-06-01",4.6868,4.6868,4.2522,4.6613,12600.0],["2012-06-04",4.6527,4.6613,4.4312,4.6613,4400.0],["2012-06-05",4.6272,4.6868,4.4738,4.6868,7300.0],["2012-06-06",4.6187,4.6868,4.4823,4.6868,14300.0],["2012-06-07",4.7209,4.7209,4.6442,4.6953,1800.0],["2012-06-08",4.6272,4.755,4.6016,4.755,9900.0],["2012-06-11",4.772,4.8743,4.4312,4.8658,16100.0],["2012-06-12",4.6016,4.8146,4.6016,4.772,2100.0],["2012-06-13",4.772,4.772,4.6442,4.7294,7800.0],["2012-06-14",4.6698,4.8743,4.6442,4.8573,7000.0],["2012-06-15",4.7635,4.8573,4.6953,4.8487,4500.0],["2012-06-18",4.8146,4.8146,4.6357,4.8061,9800.0],["2012-06-19",4.7124,4.8828,4.6868,4.8487,16500.0],["2012-06-20",4.8146,4.8317,4.6868,4.8061,3800.0],["2012-06-21",4.4738,4.6868,4.4738,4.6868,2600.0],["2012-06-22",4.6868,4.6868,4.6698,4.6698,1100.0],["2012-06-25",4.7039,4.8317,4.5505,4.7806,8100.0],["2012-06-26",4.6272,4.8317,4.5675,4.8232,13000.0],["2012-06-27",4.6698,4.8658,4.6698,4.8658,9000.0],["2012-06-28",4.8146,5.0277,4.7891,5.0277,10300.0],["2012-06-29",4.9766,5.1129,4.7806,5.1129,34300.0],["2012-07-02",4.9595,5.1129,4.9595,5.1044,10800.0],["2012-07-03",5.1129,5.1129,4.8743,4.9595,7800.0],["2012-07-05",4.9851,4.9851,4.9851,4.9851,100.0],["2012-07-06",4.8999,4.9339,4.8999,4.9339,500.0],["2012-07-09",4.8487,5.1044,4.7806,5.0788,9300.0],["2012-07-10",4.951,5.0703,4.9425,5.0532,9500.0],["2012-07-11",4.9425,4.9766,4.9425,4.9766,200.0],["2012-07-12",4.9851,5.3259,4.9851,5.3259,20500.0],["2012-07-13",5.2492,5.3685,5.2492,5.3259,42800.0],["2012-07-16",5.3259,5.3259,5.3259,5.3259,0.0],["2012-07-17",5.3089,5.3685,5.2152,5.2748,27700.0],["2012-07-18",5.2919,5.36,5.2919,5.36,46400.0],["2012-07-19",5.3089,5.36,5.1811,5.2237,38500.0],["2012-07-20",5.2833,5.4112,5.2237,5.3515,7800.0],["2012-07-23",5.3856,5.3856,5.3259,5.3259,5200.0],["2012-07-24",5.2407,5.3259,5.1981,5.2748,5200.0],["2012-07-25",5.2748,5.3174,5.2237,5.3089,23600.0],["2012-07-26",5.3004,5.3259,5.3004,5.3259,12800.0],["2012-07-27",5.3685,5.4452,5.2407,5.2663,2700.0],["2012-07-30",5.3259,5.3259,5.3259,5.3259,300.0],["2012-07-31",5.3259,5.3685,5.3174,5.3685,11600.0],["2012-08-01",5.3685,5.4538,5.3685,5.4538,8600.0],["2012-08-02",5.4367,5.4623,5.36,5.4026,7600.0],["2012-08-03",5.4026,5.4026,5.4026,5.4026,0.0],["2012-08-06",5.3259,5.539,5.2663,5.5219,6200.0],["2012-08-07",5.4793,5.539,5.4793,5.539,8700.0],["2012-08-08",5.4964,5.5049,5.4708,5.5049,3100.0],["2012-08-09",5.4708,5.4708,5.3856,5.3856,800.0],["2012-08-10",5.3345,5.539,5.2237,5.539,6500.0],["2012-08-13",5.164,5.4878,5.164,5.4708,17200.0],["2012-08-14",5.3856,5.4878,5.3089,5.4538,5400.0],["2012-08-15",5.3468,5.3468,5.3126,5.3468,700.0],["2012-08-16",5.304,5.4751,5.304,5.4666,2400.0],["2012-08-17",5.3896,5.3896,5.2869,5.3896,42400.0],["2012-08-20",5.3212,5.3383,5.304,5.3383,3000.0],["2012-08-21",5.3126,5.381,5.2955,5.3297,9100.0],["2012-08-22",5.2955,5.2955,5.2613,5.2613,19100.0],["2012-08-23",5.2869,5.3126,5.2869,5.2869,4500.0],["2012-08-24",5.2955,5.4324,5.2955,5.4067,12500.0],["2012-08-27",5.4153,5.4153,5.3468,5.4153,400.0],["2012-08-28",5.3126,5.381,5.2613,5.3212,7100.0],["2012-08-29",5.3126,5.3212,5.1928,5.2613,17500.0],["2012-08-30",5.2613,5.2613,5.2613,5.2613,0.0],["2012-08-31",5.2527,5.3126,5.1244,5.1928,14000.0],["2012-09-04",5.2185,5.2185,5.056,5.0902,4000.0],["2012-09-05",5.056,5.0902,4.9533,4.9875,5300.0],["2012-09-06",5.0474,5.0474,5.0388,5.0388,1700.0],["2012-09-07",5.0731,5.3126,5.0731,5.2955,5100.0],["2012-09-10",5.1501,5.3554,5.133,5.3554,8600.0],["2012-09-11",5.3725,5.5008,5.304,5.4324,115800.0],["2012-09-12",5.2955,5.4495,5.2527,5.3041,3400.0],["2012-09-13",5.3126,5.4067,5.2271,5.3212,2100.0],["2012-09-14",5.2613,5.2955,5.1928,5.2527,4700.0],["2012-09-17",5.2955,5.3468,5.1843,5.3126,3900.0],["2012-09-18",5.3982,5.3982,5.2698,5.3126,2000.0],["2012-09-19",5.3041,5.3896,5.1672,5.3041,2800.0],["2012-09-20",5.2014,5.2014,5.2014,5.2014,300.0],["2012-09-21",5.1415,5.3041,5.1415,5.3041,3400.0],["2012-09-24",5.1672,5.2869,5.1672,5.1928,1900.0],["2012-09-25",5.2185,5.2613,5.2185,5.2613,101000.0],["2012-09-26",5.133,5.133,5.056,5.133,11500.0],["2012-09-27",5.133,5.2869,5.133,5.2698,4600.0],["2012-09-28",5.0816,5.4923,5.0816,5.4923,12100.0],["2012-10-01",5.2698,5.2698,5.2099,5.2613,3500.0],["2012-10-02",5.2613,5.4666,5.2185,5.3041,16000.0],["2012-10-03",5.3639,5.3639,5.2955,5.3041,5900.0],["2012-10-04",5.3297,5.3468,5.2698,5.3383,4700.0],["2012-10-05",5.3297,5.3297,5.2869,5.2869,1100.0],["2012-10-08",5.2442,5.3041,5.2356,5.2442,1700.0],["2012-10-09",5.2185,5.304,5.2185,5.2271,1900.0],["2012-10-10",5.2271,5.3041,5.1073,5.3041,9600.0],["2012-10-11",5.1757,5.3041,5.133,5.3041,57400.0],["2012-10-12",5.2784,5.3041,5.2784,5.3041,500.0],["2012-10-15",5.1928,5.2784,5.1928,5.2784,900.0],["2012-10-16",5.3041,5.3041,5.2869,5.3041,8200.0],["2012-10-17",5.2955,5.3041,5.2698,5.3041,8000.0],["2012-10-18",5.2869,5.3041,5.2869,5.3041,5200.0],["2012-10-19",5.2784,5.304,5.2185,5.2185,6900.0],["2012-10-22",5.1672,5.2613,5.0303,5.2527,21400.0],["2012-10-23",5.2356,5.2527,5.0645,5.1843,13300.0],["2012-10-24",5.2014,5.2613,5.0902,5.2442,48200.0],["2012-10-25",5.2698,5.2784,5.2014,5.2014,72100.0],["2012-10-26",5.2099,5.2527,5.0645,5.2527,3600.0],["2012-10-31",5.2613,5.2613,5.0046,5.0046,21800.0],["2012-11-01",5.2356,5.2356,5.0645,5.1158,3300.0],["2012-11-02",5.1329,5.4666,5.0046,5.4666,27400.0],["2012-11-05",5.3554,5.4666,5.3468,5.4067,5000.0],["2012-11-06",5.3468,5.4751,5.3297,5.4751,11100.0],["2012-11-07",5.4751,5.4923,5.3725,5.4495,2200.0],["2012-11-08",5.3725,5.3896,5.3126,5.3126,4100.0],["2012-11-09",5.3554,5.3554,5.2099,5.3297,3300.0],["2012-11-12",5.2185,5.3383,5.2185,5.2784,2400.0],["2012-11-13",5.2613,5.304,5.2185,5.2356,2400.0],["2012-11-14",5.2099,5.4666,5.2099,5.3297,4900.0],["2012-11-15",5.3468,5.3896,5.2099,5.2784,3500.0],["2012-11-16",5.3342,5.4115,5.3342,5.4029,4100.0],["2012-11-19",5.4115,5.4115,5.3686,5.4115,8700.0],["2012-11-20",5.2655,5.3686,5.2655,5.3686,3500.0],["2012-11-21",5.3686,5.3686,5.2311,5.3686,6600.0],["2012-11-23",5.3686,5.3686,5.36,5.3686,500.0],["2012-11-26",5.2483,5.36,5.2483,5.36,2500.0],["2012-11-27",5.3342,5.3686,5.2913,5.3342,3700.0],["2012-11-28",5.2741,5.3686,5.2226,5.3084,29600.0],["2012-11-29",5.3428,5.4888,5.2741,5.4888,16200.0],["2012-11-30",5.3342,5.5404,5.3342,5.5404,11800.0],["2012-12-03",5.4201,5.5232,5.3943,5.4545,2200.0],["2012-12-04",5.4545,5.4888,5.3428,5.4888,5500.0],["2012-12-05",5.4802,5.4888,5.36,5.4888,11900.0],["2012-12-06",5.4287,5.5232,5.3428,5.5232,19900.0],["2012-12-07",5.4974,5.5833,5.3514,5.5833,12400.0],["2012-12-10",5.5833,5.5833,5.3256,5.3772,28800.0],["2012-12-11",5.3084,5.3772,5.1538,5.2655,143300.0],["2012-12-12",5.2311,5.2655,5.1109,5.2655,13900.0],["2012-12-13",5.0765,5.1538,5.0765,5.1538,10700.0],["2012-12-14",5.1538,5.171,5.0679,5.0679,9800.0],["2012-12-17",5.1195,5.3514,4.9563,5.2999,10300.0],["2012-12-18",5.1624,5.4459,5.1538,5.2999,11200.0],["2012-12-19",5.317,5.4631,5.1796,5.4631,22700.0],["2012-12-20",5.2569,5.3686,5.1796,5.2913,32000.0],["2012-12-21",5.2054,5.2054,5.0336,5.1538,108000.0],["2012-12-24",5.0765,5.1452,4.8876,5.0593,18600.0],["2012-12-26",5.1452,5.1624,5.0078,5.1624,17400.0],["2012-12-27",5.1968,5.1968,4.9133,4.982,18300.0],["2012-12-28",4.982,5.1538,4.982,5.025,12300.0],["2012-12-31",5.025,5.1538,4.9305,4.9305,21100.0],["2013-01-02",5.025,5.1538,4.8961,4.9477,63900.0],["2013-01-03",5.025,5.1109,4.982,5.0851,7500.0],["2013-01-04",5.1538,5.1538,5.0508,5.0508,1600.0],["2013-01-07",5.0078,5.1281,4.9906,5.0593,3700.0],["2013-01-08",4.9477,5.1452,4.9133,4.982,33400.0],["2013-01-09",4.9906,5.0593,4.8961,4.9992,46200.0],["2013-01-10",4.982,5.1367,4.9133,5.0336,16700.0],["2013-01-11",5.025,5.2311,5.025,5.1968,54900.0],["2013-01-14",5.1195,5.2569,5.1109,5.2569,22700.0],["2013-01-15",5.1968,5.3342,5.1367,5.2397,20200.0],["2013-01-16",5.1796,5.317,4.9992,5.2913,27600.0],["2013-01-17",5.2569,5.317,5.1538,5.3084,9500.0],["2013-01-18",5.2741,5.3428,5.1367,5.3256,9900.0],["2013-01-22",5.1624,5.4029,5.1624,5.3943,23200.0],["2013-01-23",5.4029,5.4115,5.317,5.3428,7700.0],["2013-01-24",5.2226,5.4029,5.2054,5.36,27900.0],["2013-01-25",5.3514,5.3686,5.3256,5.3686,6800.0],["2013-01-28",5.36,5.36,5.2569,5.3256,5900.0],["2013-01-29",5.317,5.4459,5.171,5.4459,20500.0],["2013-01-30",5.3943,5.3943,5.171,5.2225,33900.0],["2013-01-31",5.1109,5.4545,5.0593,5.4545,42900.0],["2013-02-01",5.4459,5.4717,5.2655,5.3686,14400.0],["2013-02-04",5.3686,5.3686,5.3256,5.36,2500.0],["2013-02-05",5.4115,5.4115,5.3256,5.3858,21700.0],["2013-02-06",5.4115,5.4802,5.3342,5.4115,6300.0],["2013-02-07",5.4115,5.4545,5.3342,5.4545,8900.0],["2013-02-08",5.4802,5.4974,5.3428,5.4974,9600.0],["2013-02-11",5.4287,5.4888,5.3428,5.4888,9400.0],["2013-02-12",5.4201,5.4717,5.3858,5.4373,7300.0],["2013-02-13",5.3772,5.4115,5.3772,5.4115,81000.0],["2013-02-14",5.4201,5.4201,5.3772,5.3772,300.0],["2013-02-15",5.3858,5.4287,5.2741,5.3256,32700.0],["2013-02-19",5.3943,5.4287,5.3943,5.3943,1400.0],["2013-02-20",5.3514,5.3858,5.2655,5.317,11100.0],["2013-02-21",5.2397,5.3256,5.1195,5.1195,58900.0],["2013-02-22",5.1367,5.2655,5.1367,5.1882,54100.0],["2013-02-25",5.1882,5.214,5.1452,5.1882,3800.0],["2013-02-26",5.171,5.2655,5.1624,5.2483,9900.0],["2013-02-27",5.1796,5.3686,5.1796,5.36,116100.0],["2013-02-28",5.3686,5.4029,5.1968,5.2397,94400.0],["2013-03-01",5.2741,5.2741,5.1367,5.171,3800.0],["2013-03-04",5.1968,5.2311,5.1452,5.1538,16200.0],["2013-03-05",5.2311,5.2569,5.1968,5.2397,9800.0],["2013-03-06",5.2655,5.2655,5.1538,5.1624,5400.0],["2013-03-07",5.1452,5.214,5.1367,5.1624,36100.0],["2013-03-08",5.1968,5.1968,5.1452,5.171,5300.0],["2013-03-11",5.171,5.171,5.0679,5.171,1500.0],["2013-03-12",5.0937,5.1624,5.0937,5.1538,8500.0],["2013-03-13",5.1538,5.1538,5.1538,5.1538,1000.0],["2013-03-14",5.1968,5.2311,5.1281,5.1882,34700.0],["2013-03-15",5.1195,5.1624,5.1195,5.1538,4500.0],["2013-03-18",5.1366,5.1711,5.1366,5.1625,5200.0],["2013-03-19",5.1452,5.197,5.1366,5.1452,10200.0],["2013-03-20",5.1452,5.1625,5.1366,5.1625,2400.0],["2013-03-21",5.1711,5.2143,5.1625,5.197,10300.0],["2013-03-22",5.2143,5.2488,5.1711,5.2229,64400.0],["2013-03-25",5.2229,5.3179,5.1797,5.3006,17100.0],["2013-03-26",5.2574,5.3783,5.2574,5.3179,2600.0],["2013-03-27",5.3524,5.3524,5.2488,5.2661,2600.0],["2013-03-28",5.3783,5.3956,5.3179,5.3524,7000.0],["2013-04-01",5.292,5.292,5.1452,5.2833,11800.0],["2013-04-02",5.2229,5.3092,5.2143,5.2661,2000.0],["2013-04-03",5.2574,5.292,5.2143,5.292,46900.0],["2013-04-04",5.3265,5.3265,5.2747,5.2747,900.0],["2013-04-05",5.2574,5.3265,5.2574,5.3006,900.0],["2013-04-08",5.2229,5.3179,5.2229,5.3179,2700.0],["2013-04-09",5.2661,5.3351,5.2229,5.2747,11100.0],["2013-04-10",5.2315,5.3092,5.1107,5.2402,68900.0],["2013-04-11",5.1452,5.3006,5.1452,5.2747,500.0],["2013-04-12",5.3092,5.3092,5.3092,5.3092,100.0],["2013-04-15",5.2229,5.3179,5.0934,5.2315,29800.0],["2013-04-16",5.1366,5.2402,5.1366,5.2143,5300.0],["2013-04-17",5.2402,5.2747,5.2229,5.2574,2100.0],["2013-04-18",5.2402,5.2747,5.2315,5.2661,900.0],["2013-04-19",5.2747,5.361,5.1884,5.2229,4700.0],["2013-04-22",5.2747,5.3092,5.1711,5.1884,3600.0],["2013-04-23",5.197,5.3783,5.1625,5.1797,47800.0],["2013-04-24",5.2488,5.2574,5.1538,5.2574,9500.0],["2013-04-25",5.2488,5.2488,5.1797,5.2229,1000.0],["2013-04-26",5.2488,5.2488,5.2229,5.2488,1100.0],["2013-04-29",5.2143,5.4387,5.2143,5.2315,7000.0],["2013-04-30",5.3351,5.4042,5.2315,5.2315,1700.0],["2013-05-01",5.4042,5.4042,5.2056,5.3092,41400.0],["2013-05-02",5.3092,5.3092,5.2229,5.2229,15700.0],["2013-05-03",5.3524,5.3783,5.2833,5.2833,9900.0],["2013-05-06",5.292,5.3524,5.197,5.3092,50100.0],["2013-05-07",5.2402,5.3438,5.1797,5.2747,89700.0],["2013-05-08",5.3438,5.3524,5.2229,5.3092,5400.0],["2013-05-09",5.292,5.3265,5.292,5.3265,600.0],["2013-05-10",5.3351,5.3438,5.2661,5.3438,2300.0],["2013-05-13",5.3351,5.3351,5.3351,5.3351,400.0],["2013-05-14",5.3179,5.3179,5.2229,5.3006,18000.0],["2013-05-15",5.2229,5.3783,5.2229,5.3783,21900.0],["2013-05-16",5.3092,5.4042,5.2229,5.3869,48300.0],["2013-05-17",5.4042,5.4387,5.3265,5.4387,61600.0],["2013-05-20",5.3953,5.404,5.3953,5.3953,1000.0],["2013-05-21",5.43,5.43,5.2219,5.3607,25900.0],["2013-05-22",5.3867,5.43,5.3086,5.3173,27800.0],["2013-05-23",5.3693,5.3693,5.3173,5.352,6500.0],["2013-05-24",5.3346,5.4127,5.3346,5.3867,16500.0],["2013-05-28",5.3867,5.5775,5.3867,5.4908,42900.0],["2013-05-29",5.4387,5.5515,5.4387,5.5081,1700.0],["2013-05-30",5.5428,5.8551,5.5428,5.8204,38200.0],["2013-05-31",5.8551,5.8551,5.6382,5.6903,8600.0],["2013-06-03",5.7423,5.8117,5.5341,5.6382,14900.0],["2013-06-04",5.5775,5.803,5.5515,5.725,4900.0],["2013-06-05",5.7423,5.7423,5.5168,5.6382,21200.0],["2013-06-06",5.7683,5.7944,5.6209,5.751,54200.0],["2013-06-07",5.7683,5.8117,5.6035,5.7336,21600.0],["2013-06-10",5.777,5.777,5.6642,5.6816,5600.0],["2013-06-11",5.5862,5.725,5.5862,5.725,1400.0],["2013-06-12",5.6729,5.777,5.5949,5.777,13800.0],["2013-06-13",5.6903,5.7857,5.6903,5.777,13400.0],["2013-06-14",5.7423,5.8117,5.6989,5.8117,48000.0],["2013-06-17",5.7944,5.8551,5.7163,5.777,23500.0],["2013-06-18",5.751,5.8551,5.751,5.8204,10200.0],["2013-06-19",5.7857,5.8464,5.6989,5.7076,8700.0],["2013-06-20",5.7163,5.725,5.6382,5.6729,5100.0],["2013-06-21",5.725,5.8551,5.725,5.777,42700.0],["2013-06-24",5.7423,5.8551,5.7423,5.8551,43600.0],["2013-06-25",5.751,5.8204,5.751,5.8204,9400.0],["2013-06-26",5.8377,5.8551,5.6642,5.777,6500.0],["2013-06-27",5.8204,5.8204,5.6556,5.6556,8700.0],["2013-06-28",5.6296,5.6729,5.5602,5.6729,18100.0],["2013-07-01",5.6729,5.8551,5.6729,5.7944,12100.0],["2013-07-02",5.8117,5.8117,5.6382,5.7423,13000.0],["2013-07-03",5.7336,5.7336,5.5341,5.6903,14600.0],["2013-07-05",5.6816,5.7597,5.6382,5.7423,6400.0],["2013-07-08",5.7076,5.7857,5.6035,5.7597,10800.0],["2013-07-09",5.777,5.7857,5.7423,5.777,5100.0],["2013-07-10",5.7076,5.7857,5.7076,5.7857,3000.0],["2013-07-11",5.8291,5.8551,5.7163,5.7944,11000.0],["2013-07-12",5.7597,5.7597,5.7423,5.7597,6100.0],["2013-07-15",5.751,5.7944,5.7336,5.7857,7300.0],["2013-07-16",5.725,5.725,5.6903,5.6903,1800.0],["2013-07-17",5.7163,5.725,5.6642,5.6816,3400.0],["2013-07-18",5.6816,5.777,5.6816,5.7076,800.0],["2013-07-19",5.7944,5.7944,5.6816,5.7944,15100.0],["2013-07-22",5.7944,5.7944,5.6903,5.6903,3600.0],["2013-07-23",5.725,5.7944,5.6816,5.7944,42600.0],["2013-07-24",5.7944,5.7944,5.6556,5.7857,9900.0],["2013-07-25",5.7336,5.8985,5.6903,5.8724,12300.0],["2013-07-26",5.8724,5.9158,5.8204,5.8724,17300.0],["2013-07-29",5.9071,6.0719,5.8464,5.8551,31600.0],["2013-07-30",5.9418,6.0719,5.8551,6.0286,4200.0],["2013-07-31",6.0459,6.0459,5.8377,5.9245,22800.0],["2013-08-01",5.9071,6.0286,5.8551,6.0025,43900.0],["2013-08-02",6.0286,6.0286,5.8377,5.8985,19900.0],["2013-08-05",5.9505,5.9765,5.8724,5.9678,3800.0],["2013-08-06",5.9765,5.9939,5.8551,5.9418,8700.0],["2013-08-07",5.9765,5.9765,5.8551,5.8985,5200.0],["2013-08-08",5.8985,5.9678,5.8985,5.8985,12100.0],["2013-08-09",5.8638,6.0025,5.8638,5.9678,15300.0],["2013-08-12",5.9418,6.0286,5.9418,5.9939,7300.0],["2013-08-13",6.0286,6.0719,6.0025,6.0459,60000.0],["2013-08-14",6.0286,6.1934,6.0286,6.1066,8000.0],["2013-08-15",6.1153,6.2367,6.1153,6.1847,15000.0],["2013-08-16",6.202,6.202,5.9852,6.0459,24500.0],["2013-08-19",6.0808,6.1417,5.9849,5.9849,7700.0],["2013-08-20",6.0198,6.0808,5.863,5.9849,12900.0],["2013-08-21",5.9588,6.072,5.9588,6.0024,4800.0],["2013-08-22",5.9936,6.0808,5.9675,5.9675,1200.0],["2013-08-23",6.1679,6.1679,5.9588,5.9588,4300.0],["2013-08-26",5.9675,6.1069,5.9675,6.0198,8800.0],["2013-08-27",5.9849,6.0111,5.9501,5.9849,20900.0],["2013-08-28",6.1505,6.1505,5.9588,6.0546,8200.0],["2013-08-29",6.0198,6.1069,5.9936,6.0372,2000.0],["2013-08-30",6.0111,6.133,6.0111,6.0459,2000.0],["2013-09-03",6.0808,6.1243,5.9936,6.1243,9000.0],["2013-09-04",6.1243,6.1243,6.0111,6.0895,3800.0],["2013-09-05",6.0285,6.1069,5.9501,6.072,35700.0],["2013-09-06",6.0459,6.0459,5.8543,5.9065,4100.0],["2013-09-09",5.8804,6.133,5.7497,5.8455,22600.0],["2013-09-10",5.8281,6.0459,5.7497,5.8107,9800.0],["2013-09-11",5.8455,5.9675,5.8194,5.9675,2400.0],["2013-09-12",6.0633,6.0895,5.8804,5.9588,1900.0],["2013-09-13",5.8194,5.8194,5.7497,5.8107,4800.0],["2013-09-16",5.802,5.8978,5.7497,5.8804,13900.0],["2013-09-17",5.7323,5.863,5.7149,5.863,3200.0],["2013-09-18",5.8543,5.9849,5.68,5.7846,3000.0],["2013-09-19",5.7497,5.8455,5.6626,5.6713,6200.0],["2013-09-20",5.5842,5.7584,5.5668,5.6626,15900.0],["2013-09-23",5.6626,5.7236,5.6626,5.7236,2100.0],["2013-09-24",5.6626,5.8194,5.6626,5.8194,6000.0],["2013-09-25",5.8281,5.8281,5.6452,5.8194,2700.0],["2013-09-26",5.8368,5.8455,5.7236,5.8455,3200.0],["2013-09-27",5.7584,5.9501,5.7584,5.9152,3000.0],["2013-09-30",5.7149,5.863,5.7062,5.8368,6100.0],["2013-10-01",5.8717,5.9414,5.7671,5.9327,39200.0],["2013-10-02",5.9327,5.9849,5.8804,5.8891,10100.0],["2013-10-03",5.9152,6.0459,5.741,5.8978,39600.0],["2013-10-04",5.8543,5.9239,5.8455,5.8891,12200.0],["2013-10-07",5.8891,5.9152,5.7933,5.8978,30700.0],["2013-10-08",5.7846,5.9065,5.7236,5.8455,37500.0],["2013-10-09",5.8107,5.9239,5.7323,5.863,45300.0],["2013-10-10",6.0024,6.0372,5.8717,5.8804,15900.0],["2013-10-11",5.8891,6.0372,5.8368,6.0372,26700.0],["2013-10-14",6.0111,6.0546,5.9065,6.0459,7400.0],["2013-10-15",5.9501,6.0546,5.9152,6.0546,19000.0],["2013-10-16",6.0546,6.1156,5.8891,6.1069,11400.0],["2013-10-17",6.0982,6.1505,5.9849,6.0459,40700.0],["2013-10-18",6.0372,6.1766,6.0198,6.1766,26700.0],["2013-10-21",6.1679,6.1679,6.0285,6.0982,11000.0],["2013-10-22",6.0198,6.072,5.8717,5.9327,29100.0],["2013-10-23",5.8194,6.072,5.8107,6.072,28400.0],["2013-10-24",6.1417,6.5338,6.1417,6.5338,243900.0],["2013-10-25",6.5338,6.7428,6.4641,6.6383,68700.0],["2013-10-28",6.586,6.7254,6.4641,6.6732,39600.0],["2013-10-29",6.7167,6.7428,6.4554,6.5512,80500.0],["2013-10-30",6.1853,6.7516,6.1853,6.5773,161500.0],["2013-10-31",6.5773,7.4136,6.5338,7.0042,102000.0],["2013-11-01",7.0042,7.0565,6.7951,7.0565,99400.0],["2013-11-04",7.0565,7.3962,7.0565,7.222,117900.0],["2013-11-05",7.283,7.3527,6.8997,6.9606,44500.0],["2013-11-06",7.0565,7.1349,6.6557,6.8561,41700.0],["2013-11-07",6.9693,7.1523,6.7516,6.9258,104800.0],["2013-11-08",6.8735,7.2655,6.708,7.1523,101100.0],["2013-11-11",7.1436,7.2655,6.8561,6.9868,29800.0],["2013-11-12",6.9084,7.0565,6.7951,6.9694,24700.0],["2013-11-13",7.0129,7.3614,6.8735,7.1784,15900.0],["2013-11-14",7.1871,7.3004,7.1087,7.3004,15800.0],["2013-11-15",7.3004,7.8057,7.2307,7.5356,60500.0],["2013-11-18",7.3957,7.5881,7.1597,7.2209,31900.0],["2013-11-19",7.2122,7.2908,7.0286,7.1772,16600.0],["2013-11-20",7.116,7.2122,7.081,7.2122,41300.0],["2013-11-21",7.2034,7.2296,7.0985,7.1684,67200.0],["2013-11-22",7.1684,7.422,7.1684,7.2996,14500.0],["2013-11-25",7.2733,7.5181,7.2122,7.2733,41200.0],["2013-11-26",7.2733,7.5531,7.1684,7.2733,14900.0],["2013-11-27",7.2122,7.2996,7.1947,7.2296,8100.0],["2013-11-29",7.2646,7.5094,7.2034,7.2034,7300.0],["2013-12-02",7.2034,7.2559,7.1597,7.1684,13800.0],["2013-12-03",7.0286,7.1772,7.0286,7.116,13600.0],["2013-12-04",7.0111,7.1772,6.9499,7.0548,26400.0],["2013-12-05",7.0373,7.5531,7.0373,7.081,56100.0],["2013-12-06",7.2296,7.3345,7.081,7.081,14800.0],["2013-12-09",7.0373,7.081,6.8974,6.8974,16300.0],["2013-12-10",6.9149,7.2384,6.9149,6.9849,22500.0],["2013-12-11",7.0198,7.0373,6.9499,6.9499,28300.0],["2013-12-12",6.9149,7.151,6.9149,6.9324,10100.0],["2013-12-13",6.9936,7.0373,6.9149,6.9412,17600.0],["2013-12-16",6.9761,7.0373,6.8712,6.88,18100.0],["2013-12-17",6.9237,7.1422,6.8712,6.9324,56000.0],["2013-12-18",6.9324,6.9936,6.9149,6.9849,23100.0],["2013-12-19",7.0198,7.0548,6.8712,6.9499,111200.0],["2013-12-20",6.88,7.116,6.8712,6.9936,48700.0],["2013-12-23",7.0635,7.081,6.88,7.0286,29500.0],["2013-12-24",6.9499,7.0373,6.9499,6.9849,49000.0],["2013-12-26",7.1073,7.1073,6.9499,7.0548,16700.0],["2013-12-27",7.0286,7.081,7.0023,7.081,13400.0],["2013-12-30",7.081,7.151,7.0023,7.0023,11600.0],["2013-12-31",7.0548,7.0723,7.0023,7.0023,5200.0],["2014-01-02",7.0286,7.0723,6.9936,6.9936,4800.0],["2014-01-03",7.0373,7.081,6.9586,6.9674,28200.0],["2014-01-06",6.9586,7.1422,6.9586,7.0373,24800.0],["2014-01-07",7.0723,7.151,6.9936,7.0548,26300.0],["2014-01-08",7.0723,7.0723,6.8188,6.9149,115000.0],["2014-01-09",6.9586,7.0111,6.8275,6.9499,45200.0],["2014-01-10",6.9062,6.9062,6.7751,6.8275,34000.0],["2014-01-13",6.8363,7.0023,6.609,6.609,24900.0],["2014-01-14",6.6702,6.9936,6.5827,6.7663,30200.0],["2014-01-15",6.81,7.0023,6.6789,6.8013,27500.0],["2014-01-16",6.845,6.9936,6.8363,6.9412,15900.0],["2014-01-17",6.9761,7.0373,6.9761,6.9936,19300.0],["2014-01-21",6.9936,7.116,6.9586,7.0373,12100.0],["2014-01-22",7.081,7.2034,7.0373,7.0898,13100.0],["2014-01-23",7.1597,7.2559,7.081,7.1422,7800.0],["2014-01-24",7.1684,7.1684,6.9586,7.0198,22200.0],["2014-01-27",7.0635,7.116,6.8275,6.8275,19700.0],["2014-01-28",6.8188,7.081,6.8188,7.081,51100.0],["2014-01-29",6.9674,6.9936,6.7313,6.7838,36700.0],["2014-01-30",6.6876,7.0723,6.6876,6.9499,3400.0],["2014-01-31",7.0286,7.0373,6.7925,6.9674,23200.0],["2014-02-03",6.9149,7.0198,6.6527,6.8712,12100.0],["2014-02-04",6.8537,7.0023,6.7576,6.9062,5800.0],["2014-02-05",6.9936,7.0111,6.9586,6.9586,3800.0],["2014-02-06",7.0286,7.0286,6.7751,6.7751,5900.0],["2014-02-07",6.8712,7.0286,6.8712,6.9936,7900.0],["2014-02-10",6.845,6.845,6.6964,6.7051,19000.0],["2014-02-11",6.7838,6.8013,6.5565,6.5652,18500.0],["2014-02-12",6.5652,6.88,6.4866,6.88,31700.0],["2014-02-13",6.81,6.8712,6.6702,6.8712,11800.0],["2014-02-14",6.7751,7.0198,6.7751,7.0198,9500.0],["2014-02-18",7.0286,7.081,6.9062,6.9849,23300.0],["2014-02-19",7.0373,7.1597,6.9499,7.1597,17700.0],["2014-02-20",7.0548,7.2122,6.8625,7.1335,95900.0],["2014-02-21",7.0023,7.1684,6.9849,7.081,8400.0],["2014-02-24",7.081,7.1597,7.081,7.1597,8400.0],["2014-02-25",7.1597,7.1597,7.0111,7.0286,25700.0],["2014-02-26",7.0635,7.0635,6.9324,7.0023,30900.0],["2014-02-27",7.0286,7.0286,6.9237,6.9237,26000.0],["2014-02-28",6.9237,7.1597,6.8625,7.1597,154700.0],["2014-03-03",7.1684,7.2996,7.1247,7.2646,35900.0],["2014-03-04",7.2734,7.4307,7.1335,7.1684,22000.0],["2014-03-05",7.1247,7.1684,7.0111,7.1422,14400.0],["2014-03-06",7.1947,7.4132,7.0985,7.1947,19200.0],["2014-03-07",7.0898,7.2471,6.9936,7.081,28800.0],["2014-03-10",7.116,7.3433,7.081,7.2559,21000.0],["2014-03-11",7.2034,7.2471,7.1772,7.2471,24400.0],["2014-03-12",7.2471,7.2733,7.2034,7.2034,3100.0],["2014-03-13",7.1859,7.2296,7.081,7.1247,6300.0],["2014-03-14",7.1073,7.1422,7.0898,7.0898,6900.0],["2014-03-17",7.0898,7.1335,6.9237,7.0461,35600.0],["2014-03-18",7.0504,7.0856,7.0241,7.0504,8200.0],["2014-03-19",7.0417,7.0943,6.989,6.989,4500.0],["2014-03-20",6.9802,7.0856,6.9802,7.0417,7000.0],["2014-03-21",6.9978,7.1031,6.9802,7.0943,9500.0],["2014-03-24",7.1119,7.1295,6.9626,7.0329,11000.0],["2014-03-25",7.0504,7.0504,6.8748,6.8836,19700.0],["2014-03-26",6.9539,7.068,6.9539,6.9626,17100.0],["2014-03-27",6.989,7.0943,6.9626,6.9978,7900.0],["2014-03-28",7.0768,7.1382,6.9363,6.9363,13300.0],["2014-03-31",6.9363,7.1646,6.9363,7.0856,5900.0],["2014-04-01",7.1382,7.2699,7.1382,7.2348,3500.0],["2014-04-02",7.2173,7.2261,7.1031,7.1207,11600.0],["2014-04-03",7.1382,7.2173,7.1382,7.2173,3200.0],["2014-04-04",7.2436,7.2963,6.9539,7.2963,13800.0],["2014-04-07",7.2436,7.2875,7.0329,7.0856,11300.0],["2014-04-08",6.9451,7.2612,6.9451,7.0768,10400.0],["2014-04-09",7.2524,7.2524,7.0943,7.147,5800.0],["2014-04-10",7.068,7.1558,7.068,7.147,7700.0],["2014-04-11",7.0768,7.2173,6.9539,7.0329,9700.0],["2014-04-14",7.1207,7.1207,6.9539,6.9539,18100.0],["2014-04-15",7.0504,7.0504,6.9802,7.0329,5500.0],["2014-04-16",7.0417,7.0417,6.9539,7.0153,13600.0],["2014-04-17",6.989,7.0592,6.989,7.0153,10200.0],["2014-04-21",7.068,7.1383,6.9539,7.0153,6500.0],["2014-04-22",7.1295,7.1558,7.0504,7.1295,13300.0],["2014-04-23",7.1295,7.1822,7.0153,7.0768,19300.0],["2014-04-24",7.0592,7.1119,6.9539,7.0241,12900.0],["2014-04-25",6.9978,7.0504,6.9539,6.9539,4100.0],["2014-04-28",6.9539,6.989,6.8924,6.8924,6300.0],["2014-04-29",6.8924,6.8924,6.5149,6.7168,28100.0],["2014-04-30",6.629,7.2085,6.629,7.2085,49100.0],["2014-05-01",7.1822,7.1822,6.9802,7.0943,12000.0],["2014-05-02",6.9451,7.1997,6.9451,7.1382,9100.0],["2014-05-05",7.0768,7.1383,6.9275,7.1295,7300.0],["2014-05-06",7.1558,7.1558,6.9539,7.1031,6300.0],["2014-05-07",7.0592,7.1558,6.8924,6.9012,10700.0],["2014-05-08",6.8748,7.0417,6.7519,6.9539,12700.0],["2014-05-09",6.8661,7.1295,6.7344,6.9012,22500.0],["2014-05-12",6.8836,7.1646,6.8485,7.0417,10600.0],["2014-05-13",6.9275,7.0329,6.9187,6.9187,5400.0],["2014-05-14",7.1031,7.1646,6.8222,6.9626,7800.0],["2014-05-15",7.147,7.147,6.9363,6.9363,2100.0],["2014-05-16",6.9363,7.0856,6.8046,7.0504,3600.0],["2014-05-19",7.1383,7.1383,6.7958,7.0153,15300.0],["2014-05-20",7.0109,7.055,6.8081,6.9404,37700.0],["2014-05-21",6.8875,6.958,6.7904,6.8875,8400.0],["2014-05-22",6.8522,6.958,6.8169,6.8963,10900.0],["2014-05-23",6.8875,6.8875,6.8257,6.861,13800.0],["2014-05-27",6.8169,6.9227,6.8169,6.8786,8400.0],["2014-05-28",6.8257,6.8786,6.8169,6.8169,1500.0],["2014-05-29",6.7816,6.7816,6.7287,6.7287,1000.0],["2014-05-30",6.7375,6.7816,6.3054,6.6405,99100.0],["2014-06-02",6.6494,6.7728,6.2701,6.4377,12300.0],["2014-06-03",6.4465,6.5612,6.3583,6.5612,11100.0],["2014-06-04",6.4906,6.5964,6.3231,6.5876,19000.0],["2014-06-05",6.5612,6.6229,6.4818,6.5964,7400.0],["2014-06-06",6.6229,6.6229,6.4818,6.4818,25500.0],["2014-06-09",6.4818,6.5523,6.4377,6.4377,10000.0],["2014-06-10",6.3848,6.5612,6.3407,6.4642,7800.0],["2014-06-11",6.4289,6.5082,6.3583,6.3848,2500.0],["2014-06-12",6.3671,6.4906,6.3583,6.3583,29100.0],["2014-06-13",6.3583,6.3848,6.3495,6.3495,16000.0],["2014-06-16",6.2613,6.376,6.2613,6.3142,16300.0],["2014-06-17",6.3231,6.3407,6.3054,6.3231,5800.0],["2014-06-18",6.3142,6.5788,6.3142,6.5171,12700.0],["2014-06-19",6.3142,6.5259,6.3142,6.4112,2200.0],["2014-06-20",6.3848,6.7023,6.3054,6.4024,5400.0],["2014-06-23",6.3671,6.3671,6.2525,6.2966,11900.0],["2014-06-24",6.3583,7.0991,6.3583,6.9845,42500.0],["2014-06-25",7.1344,7.3637,6.7111,7.2843,138500.0],["2014-06-26",7.3284,7.3637,7.2226,7.2226,30000.0],["2014-06-27",7.055,7.3989,7.055,7.3989,29000.0],["2014-06-30",7.3637,7.3637,7.1079,7.2931,17900.0],["2014-07-01",7.3637,7.3637,7.0991,7.0991,27600.0],["2014-07-02",7.1608,7.2578,7.0815,7.0903,10900.0],["2014-07-03",7.1344,7.2138,7.055,7.1079,9600.0],["2014-07-07",7.2314,7.346,7.0815,7.0815,6800.0],["2014-07-08",7.1873,7.1873,6.7287,7.055,31200.0],["2014-07-09",7.3372,7.346,6.9227,6.9492,8000.0],["2014-07-10",6.9492,7.0727,6.9492,7.0109,1900.0],["2014-07-11",7.0197,7.0638,7.0109,7.0109,14100.0],["2014-07-14",6.8963,7.1079,6.7904,6.9316,10500.0],["2014-07-15",6.8345,6.8698,6.7904,6.7904,6300.0],["2014-07-16",6.9051,7.1432,6.7199,6.8786,7500.0],["2014-07-17",6.8345,6.9845,6.7023,6.7904,17800.0],["2014-07-18",6.7816,6.8963,6.7464,6.8081,5400.0],["2014-07-21",6.7464,6.9756,6.6758,6.9139,15900.0],["2014-07-22",6.9227,7.152,6.8963,6.9139,10400.0],["2014-07-23",6.9315,7.0286,6.8963,6.9227,20400.0],["2014-07-24",6.9315,7.0726,6.8345,6.9404,12400.0],["2014-07-25",7.0286,7.0286,6.7993,6.8522,11500.0],["2014-07-28",6.764,6.9933,6.764,6.8963,9200.0],["2014-07-29",6.9227,7.1785,6.9227,7.0021,9200.0],["2014-07-30",7.1873,7.1873,7.0109,7.1344,26500.0],["2014-07-31",7.1432,7.2667,6.9492,7.152,10900.0],["2014-08-01",7.1432,7.1697,6.9845,7.0727,4500.0],["2014-08-04",7.0638,7.1344,7.055,7.055,1500.0],["2014-08-05",7.055,7.1344,6.6582,6.7728,16900.0],["2014-08-06",6.8434,6.8434,6.6582,6.6758,8000.0],["2014-08-07",6.6846,6.7904,6.5523,6.57,4900.0],["2014-08-08",6.5259,6.6317,6.5082,6.5435,14500.0],["2014-08-11",6.5876,6.6758,6.5435,6.5876,22300.0],["2014-08-12",6.57,6.7287,6.4377,6.4377,13900.0],["2014-08-13",6.4465,6.5435,6.3054,6.4377,14100.0],["2014-08-14",6.473,6.5082,6.3936,6.4818,5500.0],["2014-08-15",6.5171,6.57,6.4024,6.4024,14800.0],["2014-08-18",6.5347,6.7552,6.5259,6.6758,24400.0],["2014-08-19",6.6714,6.8397,6.5651,6.6359,15700.0],["2014-08-20",6.5828,6.5916,6.5385,6.5651,3900.0],["2014-08-21",6.4322,6.6005,6.4322,6.5916,7500.0],["2014-08-22",6.6182,6.698,6.6182,6.698,3600.0],["2014-08-25",6.698,6.7157,6.6448,6.6448,2700.0],["2014-08-26",6.6448,6.6448,6.4942,6.6005,4500.0],["2014-08-27",6.6005,6.6891,6.4853,6.4942,14300.0],["2014-08-28",6.5562,6.5562,6.4676,6.5296,2600.0],["2014-08-29",6.5562,6.5562,6.4676,6.4676,15500.0],["2014-09-02",6.5562,6.6448,6.4676,6.5385,16400.0],["2014-09-03",6.5208,6.6359,6.4765,6.5208,10300.0],["2014-09-04",6.5651,6.5651,6.2727,6.2727,31200.0],["2014-09-05",6.1664,6.4233,6.1664,6.2195,12400.0],["2014-09-08",6.1664,6.2727,6.0866,6.2284,33300.0],["2014-09-09",6.1752,6.255,6.1398,6.2284,6600.0],["2014-09-10",6.0955,6.255,6.0955,6.255,5400.0],["2014-09-11",6.2372,6.2638,6.1221,6.2107,10900.0],["2014-09-12",6.1752,6.317,6.1309,6.1575,6800.0],["2014-09-15",6.2018,6.2815,6.1575,6.1664,6800.0],["2014-09-16",6.2018,6.2373,6.1221,6.193,4300.0],["2014-09-17",6.2373,6.255,6.0778,6.1044,14600.0],["2014-09-18",6.1664,6.193,6.0335,6.0778,16300.0],["2014-09-19",6.1132,6.2107,6.0423,6.1487,13800.0],["2014-09-22",6.2284,6.3258,6.1132,6.1575,8300.0],["2014-09-23",6.255,6.2727,6.2372,6.2372,2100.0],["2014-09-24",6.0778,6.2638,6.0778,6.2638,4100.0],["2014-09-25",6.2107,6.2107,6.0423,6.0778,5800.0],["2014-09-26",6.0601,6.1752,6.0335,6.0335,8800.0],["2014-09-29",5.9892,6.1132,5.9449,5.9449,4500.0],["2014-09-30",6.0423,6.1398,6.0246,6.0955,10800.0],["2014-10-01",6.0512,6.0512,5.936,5.9803,2800.0],["2014-10-02",5.9892,6.1309,5.8917,6.1309,3300.0],["2014-10-03",6.1221,6.1575,6.0335,6.0512,2500.0],["2014-10-06",6.0601,6.1486,6.0601,6.1398,800.0],["2014-10-07",6.1664,6.1752,5.9272,6.0955,9800.0],["2014-10-08",6.0512,6.1132,5.936,5.9449,11100.0],["2014-10-09",5.936,6.0955,5.8651,6.0955,23100.0],["2014-10-10",5.9892,6.0689,5.9892,6.0689,7800.0],["2014-10-13",6.0955,6.1044,6.0335,6.0689,3600.0],["2014-10-14",6.0955,6.1044,6.0335,6.0689,2900.0],["2014-10-15",5.8917,6.0955,5.8917,5.998,2600.0],["2014-10-16",5.874,6.0601,5.7411,5.8474,32500.0],["2014-10-17",6.0689,6.0866,5.9537,6.0866,11400.0],["2014-10-20",6.0778,6.0866,6.0158,6.0778,1600.0],["2014-10-21",6.0955,6.1132,6.0335,6.1132,6600.0],["2014-10-22",6.0246,6.2461,6.0246,6.2372,7600.0],["2014-10-23",6.2904,6.2904,6.2018,6.2195,3500.0],["2014-10-24",6.2195,6.2904,6.1575,6.2904,1300.0],["2014-10-27",6.2904,6.2904,6.1664,6.2372,5800.0],["2014-10-28",6.1929,6.2815,6.1132,6.2815,9600.0],["2014-10-29",6.2904,6.4676,6.2815,6.4233,23200.0],["2014-10-30",6.4144,6.5385,6.2372,6.4233,17700.0],["2014-10-31",6.3258,6.4853,6.0335,6.4853,61700.0],["2014-11-03",6.2638,6.5473,6.2638,6.4676,13200.0],["2014-11-04",6.4676,6.4676,6.2993,6.3081,10400.0],["2014-11-05",6.2993,6.379,6.1575,6.2993,32200.0],["2014-11-06",6.3436,6.3436,6.2018,6.3258,9300.0],["2014-11-07",6.255,6.379,6.2018,6.2904,24000.0],["2014-11-10",6.2107,6.3701,6.2107,6.3436,3600.0],["2014-11-11",6.3347,6.3347,6.255,6.317,2500.0],["2014-11-12",6.2195,6.3347,6.2107,6.3258,2100.0],["2014-11-13",6.3347,6.3347,6.2638,6.317,8500.0],["2014-11-14",6.2993,6.3347,6.2904,6.2904,2500.0],["2014-11-17",6.4499,6.4499,6.2904,6.2904,2800.0],["2014-11-18",6.4729,6.4729,6.2503,6.2771,1800.0],["2014-11-19",6.2325,6.3572,6.2325,6.2325,5400.0],["2014-11-20",6.2771,6.3394,6.2414,6.3394,4100.0],["2014-11-21",6.2949,6.2949,6.2414,6.2503,2100.0],["2014-11-24",6.2325,6.4373,6.2325,6.3483,9000.0],["2014-11-25",6.4373,6.4996,6.4373,6.4729,18500.0],["2014-11-26",6.651,6.6777,6.3305,6.6777,83100.0],["2014-11-28",6.7578,6.7578,6.4106,6.5442,7700.0],["2014-12-01",6.4729,6.6154,6.4729,6.5531,3600.0],["2014-12-02",6.5531,6.6955,6.5531,6.5798,10200.0],["2014-12-03",6.7578,6.7578,6.5531,6.5531,2900.0],["2014-12-04",6.5709,6.6777,6.5531,6.5531,1900.0],["2014-12-05",6.562,6.6866,6.5442,6.6332,14500.0],["2014-12-08",6.5976,6.6777,6.5442,6.5442,6000.0],["2014-12-09",6.5442,6.6777,6.5442,6.5887,12400.0],["2014-12-10",6.5709,6.6421,6.5442,6.5887,8800.0],["2014-12-11",6.6421,6.6421,6.4106,6.4106,5200.0],["2014-12-12",6.5442,6.6688,6.5442,6.5887,6600.0],["2014-12-15",6.5709,6.5709,6.4017,6.4106,451200.0],["2014-12-16",6.4017,6.651,6.4017,6.5442,161700.0],["2014-12-17",6.4106,6.6065,6.3661,6.4106,56200.0],["2014-12-18",6.3839,6.5798,6.3661,6.4106,17500.0],["2014-12-19",6.4551,6.6065,6.375,6.5264,38300.0],["2014-12-22",6.5976,6.6688,6.5353,6.5976,8200.0],["2014-12-23",6.6777,6.7578,6.3839,6.6332,23400.0],["2014-12-24",6.6777,6.8113,6.6599,6.74,8500.0],["2014-12-26",6.7222,6.7311,6.5887,6.7311,23000.0],["2014-12-29",6.7133,6.7757,6.5798,6.7757,43100.0],["2014-12-30",6.7668,6.8113,6.5976,6.6065,33400.0],["2014-12-31",6.7044,6.8113,6.6243,6.8113,34200.0],["2015-01-02",6.5709,6.9626,6.4996,6.9626,36100.0],["2015-01-05",6.9715,6.9715,6.6955,6.8736,20900.0],["2015-01-06",6.6243,6.8558,6.464,6.4907,90100.0],["2015-01-07",6.5085,6.6777,6.4195,6.5531,28600.0],["2015-01-08",6.5442,6.7133,6.4818,6.6154,64600.0],["2015-01-09",6.7311,6.8736,6.7311,6.8647,2000.0],["2015-01-12",6.9003,6.9003,6.5709,6.8647,5900.0],["2015-01-13",6.8202,6.8469,6.5976,6.7133,30900.0],["2015-01-14",6.7133,6.8024,6.5887,6.74,12000.0],["2015-01-15",6.7489,6.8647,6.6154,6.6688,6400.0],["2015-01-16",6.7935,6.7935,6.7133,6.7757,2200.0],["2015-01-20",6.9003,6.9003,6.5442,6.838,14600.0],["2015-01-21",6.6332,6.7668,6.5798,6.5798,8100.0],["2015-01-22",6.562,6.8113,6.562,6.6777,6900.0],["2015-01-23",6.7044,6.9448,6.5531,6.9448,20700.0],["2015-01-26",6.927,7.0339,6.7578,6.8647,27500.0],["2015-01-27",6.7757,7.025,6.7578,6.9448,6200.0],["2015-01-28",6.9359,7.0784,6.8202,7.0339,28300.0],["2015-01-29",6.9448,7.0784,6.9092,7.0428,60600.0],["2015-01-30",6.9626,7.1229,6.7757,7.0784,50500.0],["2015-02-02",6.9092,7.0339,6.7668,6.9003,164900.0],["2015-02-03",6.9003,6.9448,6.7668,6.8825,33500.0],["2015-02-04",6.9003,6.9003,6.7578,6.8736,19800.0],["2015-02-05",6.9448,7.114,6.7757,6.927,9000.0],["2015-02-06",6.9448,6.9448,6.8291,6.8291,1300.0],["2015-02-09",6.8113,7.0784,6.8113,6.838,13300.0],["2015-02-10",6.8825,7.0606,6.7846,6.8469,2900.0],["2015-02-11",6.8558,7.025,6.8113,6.9804,11500.0],["2015-02-12",6.8291,6.9003,6.6955,6.7489,12300.0],["2015-02-13",6.7578,6.838,6.7133,6.8202,6600.0],["2015-02-17",6.6955,6.8914,6.6955,6.7222,5800.0],["2015-02-18",6.7935,7.1051,6.6866,7.0339,16100.0],["2015-02-19",6.8736,7.114,6.7489,6.927,5300.0],["2015-02-20",6.9448,6.9448,6.7044,6.7935,4700.0],["2015-02-23",6.7668,6.9359,6.6866,6.9359,11900.0],["2015-02-24",6.7846,6.9537,6.7757,6.8736,6300.0],["2015-02-25",6.7668,6.9715,6.7578,6.8914,5300.0],["2015-02-26",7.1229,7.1229,6.6955,7.025,23600.0],["2015-02-27",7.114,7.1229,6.7846,6.7846,95000.0],["2015-03-02",6.9626,6.9626,6.7311,6.7489,19400.0],["2015-03-03",6.7311,7.0072,6.7222,6.9626,14000.0],["2015-03-04",7.025,7.4167,6.9092,7.4167,98200.0],["2015-03-05",7.4345,7.4345,7.1763,7.3277,18700.0],["2015-03-06",7.3544,7.4345,7.2119,7.3277,11200.0],["2015-03-09",7.301,7.4256,7.2119,7.3989,20300.0],["2015-03-10",7.4345,7.4345,7.1852,7.4256,52300.0],["2015-03-11",7.4345,7.4345,7.0962,7.1318,31400.0],["2015-03-12",7.3811,7.3811,7.1051,7.1051,16000.0],["2015-03-13",7.2297,7.3277,6.8202,6.9359,24700.0],["2015-03-16",6.9448,7.1229,6.9003,7.0161,29500.0],["2015-03-17",7.0517,7.1407,6.8825,7.1229,17500.0],["2015-03-18",7.1945,7.2213,7.0782,7.1587,13100.0],["2015-03-19",7.1855,7.4271,7.1855,7.4003,57300.0],["2015-03-20",7.3734,7.4629,7.2034,7.3019,29300.0],["2015-03-23",7.3734,7.3734,7.3198,7.3466,17500.0],["2015-03-24",7.4719,7.4719,7.3556,7.4629,31800.0],["2015-03-25",7.4629,7.5166,7.3287,7.4719,48000.0],["2015-03-26",7.4719,7.4987,7.3824,7.3824,19000.0],["2015-03-27",7.3556,7.4719,7.3198,7.454,27700.0],["2015-03-30",7.4808,7.4808,7.3287,7.3734,63600.0],["2015-03-31",7.3735,7.4987,7.3287,7.4987,56700.0],["2015-04-01",7.4003,7.4271,7.3377,7.4003,12700.0],["2015-04-02",7.3556,7.4719,7.3556,7.4092,22000.0],["2015-04-06",7.4092,7.4629,7.3287,7.3377,10800.0],["2015-04-07",7.3287,7.4898,7.3287,7.4092,45600.0],["2015-04-08",7.454,7.4719,7.3556,7.4719,6500.0],["2015-04-09",7.4719,7.4719,7.3556,7.4271,144500.0],["2015-04-10",7.4271,7.4987,7.4092,7.4987,12000.0],["2015-04-13",7.5166,7.5703,7.454,7.5166,18800.0],["2015-04-14",7.5166,7.5345,7.445,7.5166,24200.0],["2015-04-15",7.5166,7.5972,7.4898,7.5524,42600.0],["2015-04-16",7.5793,7.7314,7.5793,7.7045,44500.0],["2015-04-17",7.7045,7.7045,7.5882,7.6151,13100.0],["2015-04-20",7.6777,7.6777,7.4987,7.6777,19500.0],["2015-04-21",7.6508,7.6508,7.5256,7.6419,11000.0],["2015-04-22",7.5614,7.6508,7.5256,7.5524,16500.0],["2015-04-23",7.5882,7.6687,7.5256,7.6687,10300.0],["2015-04-24",7.624,7.7493,7.6061,7.6956,36300.0],["2015-04-27",7.7135,7.8477,7.6956,7.7582,40400.0],["2015-04-28",7.7582,7.964,7.7582,7.9193,30800.0],["2015-04-29",8.0535,8.2772,7.7493,7.7582,70100.0],["2015-04-30",7.9372,8.4025,7.7403,8.1072,83200.0],["2015-05-01",7.964,8.2056,7.8835,8.0356,115900.0],["2015-05-04",8.313,8.4562,8.0535,8.4294,245900.0],["2015-05-05",8.5009,8.7157,8.3041,8.6173,163900.0],["2015-05-06",8.7247,8.8589,8.5367,8.7694,98000.0],["2015-05-07",8.7694,8.8678,8.5904,8.8589,130500.0],["2015-05-08",8.9484,9.1721,8.5278,9.1631,75200.0],["2015-05-11",9.8343,9.8432,9.2973,9.3421,167800.0],["2015-05-12",9.3421,9.3421,8.9215,9.1721,111800.0],["2015-05-13",9.1721,9.1721,8.9036,9.0826,63600.0],["2015-05-14",9.1094,9.1094,8.143,8.9484,138600.0],["2015-05-15",9.0468,9.0468,8.8768,8.9752,58400.0],["2015-05-18",9.0199,9.1094,8.7604,9.1005,56300.0],["2015-05-19",9.1542,9.1542,8.9931,9.1363,44200.0],["2015-05-20",9.1632,9.1812,8.8937,9.1453,49900.0],["2015-05-21",9.1902,9.2351,9.1183,9.1722,36500.0],["2015-05-22",9.2171,9.271,9.1183,9.2081,55700.0],["2015-05-26",9.1363,9.1812,8.6601,8.8668,64600.0],["2015-05-27",8.9386,9.298,8.9117,9.262,37200.0],["2015-05-28",9.262,9.271,8.9836,8.9836,39100.0],["2015-05-29",9.0464,9.1363,8.9476,9.1093,35500.0],["2015-06-01",9.0195,9.1722,8.5613,8.9656,122700.0],["2015-06-02",9.0105,9.4687,8.8578,9.3699,98600.0],["2015-06-03",9.4417,9.855,9.3878,9.7741,102800.0],["2015-06-04",9.7561,9.9987,9.5495,9.9897,112800.0],["2015-06-05",10.1424,10.1604,9.7651,9.9628,78700.0],["2015-06-08",9.9628,9.9628,9.4866,9.819,176000.0],["2015-06-09",9.855,9.855,9.4687,9.6573,68000.0],["2015-06-10",9.5495,9.7831,9.5495,9.7022,158500.0],["2015-06-11",9.7831,9.9089,9.6394,9.7022,33200.0],["2015-06-12",9.6304,9.9897,9.6034,9.6933,58600.0],["2015-06-15",9.7651,10.0526,9.6933,9.9717,71000.0],["2015-06-16",10.0167,10.3131,9.9268,9.9987,75700.0],["2015-06-17",10.0885,10.0975,9.7382,9.8819,81900.0],["2015-06-18",9.9358,10.0346,9.855,9.9448,40300.0],["2015-06-19",10.0346,10.1424,9.837,10.0885,76200.0],["2015-06-22",10.0526,10.2413,10.0256,10.0795,94800.0],["2015-06-23",10.0796,10.1963,9.8011,9.8729,83500.0],["2015-06-24",9.846,9.9178,9.5316,9.6663,100100.0],["2015-06-25",9.6034,9.81,9.5405,9.7112,101200.0],["2015-06-26",9.6753,9.9717,9.6483,9.9717,1670100.0],["2015-06-29",9.9178,10.4209,9.819,10.358,186200.0],["2015-06-30",10.4209,10.8611,10.394,10.8342,116600.0],["2015-07-01",10.8701,10.9599,10.7803,10.8521,137900.0],["2015-07-02",10.8791,10.8791,10.0706,10.1514,93500.0],["2015-07-06",10.1694,10.5467,9.9538,10.4119,113100.0],["2015-07-07",10.4119,10.4928,9.9807,10.2592,73500.0],["2015-07-08",10.1604,10.2952,10.0526,10.1245,53000.0],["2015-07-09",10.2233,10.2772,10.0346,10.1514,39600.0],["2015-07-10",10.1514,10.5287,10.0885,10.5197,98200.0],["2015-07-13",10.5018,10.5018,10.0796,10.0975,63400.0],["2015-07-14",10.1245,10.1424,9.6843,9.9987,99100.0],["2015-07-15",9.9987,10.4209,9.6753,10.1335,53500.0],["2015-07-16",10.1874,10.385,10.1065,10.1694,42700.0],["2015-07-17",10.1874,10.376,10.1694,10.1784,33200.0],["2015-07-20",10.2233,10.3491,10.0256,10.2682,18700.0],["2015-07-21",10.3221,10.376,10.0167,10.1784,57900.0],["2015-07-22",10.1335,10.3311,10.1335,10.3311,30700.0],["2015-07-23",10.385,10.6725,10.2592,10.2682,68400.0],["2015-07-24",10.2592,10.367,9.8909,10.0975,93400.0],["2015-07-27",10.1065,10.2772,10.0167,10.0706,61300.0],["2015-07-28",10.1245,10.1694,9.9897,10.0975,66800.0],["2015-07-29",11.0498,11.5978,10.5557,11.481,416500.0],["2015-07-30",11.5079,12.1278,11.4271,12.038,290900.0],["2015-07-31",12.038,13.116,11.5888,12.7926,525100.0],["2015-08-03",13.0172,13.3136,12.577,12.6668,158900.0],["2015-08-04",12.6938,12.8285,12.3614,12.55,106700.0],["2015-08-05",12.568,12.6848,12.3973,12.4063,81300.0],["2015-08-06",12.3973,12.4871,11.1576,11.9212,181900.0],["2015-08-07",11.8493,12.1817,11.454,11.8583,118900.0],["2015-08-10",11.8493,12.0919,11.5978,11.9751,119100.0],["2015-08-11",11.9032,12.4871,11.6786,12.0829,130900.0],["2015-08-12",11.8852,12.2176,11.7505,11.8852,99600.0],["2015-08-13",11.9122,12.4153,11.9032,12.1907,126900.0],["2015-08-14",12.1458,12.4063,12.1368,12.2266,98200.0],["2015-08-17",12.2626,12.6039,12.2087,12.5321,261200.0],["2015-08-18",12.6582,13.0456,12.46,12.7483,200800.0],["2015-08-19",12.7483,12.8744,12.5501,12.7122,75400.0],["2015-08-20",12.6762,12.6762,11.9465,12.1356,98200.0],["2015-08-21",11.8564,12.442,11.4599,12.1356,124600.0],["2015-08-24",11.6131,12.469,11.2257,11.9104,130100.0],["2015-08-25",12.2708,12.4149,11.7843,12.1987,106300.0],["2015-08-26",12.433,12.433,11.9645,12.0816,174200.0],["2015-08-27",12.2888,12.3068,11.8473,11.9915,99800.0],["2015-08-28",11.8834,12.2348,11.6762,12.1176,73500.0],["2015-08-31",12.1176,12.3789,11.6401,11.9104,154700.0],["2015-09-01",11.7212,11.8113,11.1266,11.3608,117500.0],["2015-09-02",11.4239,11.9825,11.0635,11.7573,155300.0],["2015-09-03",11.7573,11.8654,11.1807,11.4599,109300.0],["2015-09-04",11.3789,11.9284,11.3789,11.532,92200.0],["2015-09-08",11.5591,12.0095,11.5591,11.8924,133200.0],["2015-09-09",11.9645,11.9645,11.7753,11.8293,123100.0],["2015-09-10",11.6491,11.9374,11.55,11.7392,75200.0],["2015-09-11",11.7392,12.0726,11.7392,12.0546,80200.0],["2015-09-14",12.1266,12.3789,12.0095,12.2618,117500.0],["2015-09-15",12.2077,12.6852,12.1897,12.6672,279400.0],["2015-09-16",12.6852,12.6852,12.2708,12.5951,120400.0],["2015-09-17",12.6582,12.7573,12.5861,12.6582,109100.0],["2015-09-18",12.5321,12.9285,12.442,12.8834,231900.0],["2015-09-21",12.9375,13.1537,12.0726,12.3339,173900.0],["2015-09-22",12.2077,12.478,12.1897,12.3429,79900.0],["2015-09-23",12.3879,12.6131,12.2708,12.5321,81900.0],["2015-09-24",12.469,12.496,12.1266,12.4239,82700.0],["2015-09-25",12.496,12.5951,11.9555,12.0456,172300.0],["2015-09-28",11.9735,12.0275,10.9464,11.0095,173100.0],["2015-09-29",10.9014,11.3518,10.8924,11.0996,137500.0],["2015-09-30",11.2257,11.3068,10.8293,10.9824,130100.0],["2015-10-01",10.9644,11.1626,10.6311,11.1086,141700.0],["2015-10-02",11.0275,11.4509,10.8563,11.3969,81000.0],["2015-10-05",11.4509,11.8834,11.3879,11.7573,127000.0],["2015-10-06",11.6672,11.7933,11.2617,11.487,98300.0],["2015-10-07",11.505,11.8203,11.0725,11.2527,119100.0],["2015-10-08",11.1716,11.3879,11.0906,11.3248,76300.0],["2015-10-09",11.3789,11.4059,11.0906,11.1626,98200.0],["2015-10-12",11.2077,11.478,11.1086,11.3789,70600.0],["2015-10-13",11.2798,11.4599,10.9915,11.0005,67000.0],["2015-10-14",11.0275,11.1266,10.7752,10.8203,63100.0],["2015-10-15",10.8203,11.1716,10.8203,11.1716,91000.0],["2015-10-16",11.2257,11.496,11.2257,11.469,87000.0],["2015-10-19",11.4599,11.7122,11.3338,11.5681,41300.0],["2015-10-20",11.3428,11.9284,11.3428,11.8113,121800.0],["2015-10-21",11.9284,11.9284,11.2347,11.4419,62500.0],["2015-10-22",11.478,11.7032,11.0275,11.496,59000.0],["2015-10-23",11.6491,11.7482,11.2167,11.2167,188800.0],["2015-10-26",11.1086,11.4419,11.1086,11.3518,60600.0],["2015-10-27",11.2617,11.532,11.2617,11.469,82300.0],["2015-10-28",12.1627,13.2798,12.1627,12.6041,399900.0],["2015-10-29",12.8114,13.2798,12.8114,13.0276,274500.0],["2015-10-30",13.0816,13.2438,11.6311,12.0005,247600.0],["2015-11-02",12.0816,12.5231,11.9735,12.3879,135900.0],["2015-11-03",12.514,12.514,12.0185,12.1627,98600.0],["2015-11-04",12.3339,12.3519,12.0275,12.0636,118800.0],["2015-11-05",12.0726,12.2708,11.9735,12.0996,83800.0],["2015-11-06",12.0816,12.5411,12.0005,12.478,109800.0],["2015-11-09",12.469,12.469,12.2167,12.3068,78000.0],["2015-11-10",12.3158,12.433,12.2798,12.4149,78900.0],["2015-11-11",12.442,12.5321,12.1537,12.2978,52100.0],["2015-11-12",12.2528,12.3248,12.1086,12.2257,54000.0],["2015-11-13",12.1447,12.514,12.1176,12.2978,47300.0],["2015-11-16",12.3339,12.5501,12.1266,12.46,143800.0],["2015-11-17",12.4059,13.0456,12.1897,12.7843,288900.0],["2015-11-18",12.8656,13.0192,12.4952,12.956,128400.0],["2015-11-19",12.9289,13.0915,12.7663,13.0012,102700.0],["2015-11-20",13.0554,14.4558,13.0012,14.248,393200.0],["2015-11-23",14.3383,14.6184,13.5704,14.3745,447400.0],["2015-11-24",14.5009,14.5009,14.0131,14.1034,116800.0],["2015-11-25",14.1938,14.8804,14.1124,14.7449,161700.0],["2015-11-27",14.7178,14.7178,14.1215,14.266,65500.0],["2015-11-30",14.257,14.3203,13.8053,13.9408,132500.0],["2015-12-01",13.9679,14.4287,13.8775,14.1215,101400.0],["2015-12-02",13.9046,13.986,13.1096,13.3535,234400.0],["2015-12-03",13.3535,13.7691,12.8114,13.1999,189400.0],["2015-12-04",13.4529,14.5009,13.3626,14.257,288300.0],["2015-12-07",14.528,15.0069,14.1667,14.3654,201400.0],["2015-12-08",14.3022,14.5913,14.0221,14.3474,187100.0],["2015-12-09",14.2751,14.4829,14.0131,14.1757,107700.0],["2015-12-10",14.1396,14.5009,14.0221,14.2028,115600.0],["2015-12-11",13.9498,14.1757,13.5704,14.1305,157700.0],["2015-12-14",14.1305,14.3745,13.9679,14.2389,108900.0],["2015-12-15",14.3564,15.2237,14.2841,14.7991,254100.0],["2015-12-16",14.9346,15.2328,14.8172,14.9075,138000.0],["2015-12-17",14.8081,15.1876,14.4467,14.4467,111900.0],["2015-12-18",14.4558,15.2237,14.3745,14.9527,324800.0],["2015-12-21",15.0972,15.3502,14.9617,15.2147,206500.0],["2015-12-22",15.3502,15.3502,14.7449,15.2599,98800.0],["2015-12-23",15.4586,15.54,14.9437,15.1334,135600.0],["2015-12-24",15.0882,15.3412,14.9075,15.0611,41500.0],["2015-12-28",15.1334,15.1695,14.9346,15.0792,73700.0],["2015-12-29",15.1334,16.1724,15.1334,16.0549,228400.0],["2015-12-30",16.2537,16.6603,15.7658,15.811,236500.0],["2015-12-31",15.811,15.8742,15.5851,15.5851,107700.0],["2016-01-04",15.54,15.54,14.1305,14.2931,270300.0],["2016-01-05",14.2841,14.9888,14.266,14.6545,235400.0],["2016-01-06",14.3745,15.043,14.3745,14.8533,147500.0],["2016-01-07",14.4558,14.7268,13.6336,13.8866,225000.0],["2016-01-08",13.8956,14.0763,13.6065,13.6336,169800.0],["2016-01-11",13.6788,14.3564,13.5704,14.2389,239500.0],["2016-01-12",14.3564,14.3745,13.7962,14.1125,126500.0],["2016-01-13",14.1034,14.4016,13.9046,14.3564,230400.0],["2016-01-14",14.3925,14.4016,13.9318,14.1125,133200.0],["2016-01-15",13.7691,13.9318,13.2541,13.6607,143000.0],["2016-01-19",13.733,13.8866,13.5071,13.7239,106200.0],["2016-01-20",13.48,14.0221,12.7392,13.7962,273200.0],["2016-01-21",13.8595,13.8595,12.9831,12.9921,127000.0],["2016-01-22",13.1367,13.3264,13.0373,13.1457,114700.0],["2016-01-25",13.0644,13.3445,12.9198,13.2722,118600.0],["2016-01-26",13.2812,13.5161,13.0102,13.4168,63100.0],["2016-01-27",13.4168,13.8685,13.0825,13.1819,109600.0],["2016-01-28",13.2541,13.2541,12.694,12.7301,136700.0],["2016-01-29",12.8205,13.2451,12.7663,13.1909,97900.0],["2016-02-01",13.1005,13.2993,12.9921,13.1638,81700.0],["2016-02-02",13.0644,13.1819,12.965,13.1186,56300.0],["2016-02-03",13.1276,13.1909,12.0344,12.441,192300.0],["2016-02-04",12.2784,12.7211,12.1971,12.4229,71000.0],["2016-02-05",12.4139,12.7753,11.7815,11.8357,135300.0],["2016-02-08",11.6279,12.5585,11.0045,12.3597,267700.0],["2016-02-09",12.2332,12.3687,10.8689,11.8537,132100.0],["2016-02-10",11.7995,12.3326,11.402,11.8537,101900.0],["2016-02-11",11.5917,11.8266,11.2845,11.5194,92900.0],["2016-02-12",11.6459,11.7453,11.3026,11.5104,96300.0],["2016-02-16",11.6369,12.0344,11.3478,11.8899,86600.0],["2016-02-17",11.8899,12.0254,11.655,11.7724,99800.0],["2016-02-18",11.7905,11.926,11.2123,11.3026,89700.0],["2016-02-19",11.2936,11.8537,11.1129,11.5646,96000.0],["2016-02-22",11.8357,11.8357,11.2665,11.2936,127900.0],["2016-02-23",11.2032,11.7182,11.1671,11.5194,65700.0],["2016-02-24",11.5194,12.0615,11.4472,12.0344,84900.0],["2016-02-25",12.5404,14.4738,12.4952,13.6517,279000.0],["2016-02-26",13.9679,14.2299,13.0192,13.2632,135300.0],["2016-02-29",13.1728,13.4348,13.1096,13.3083,111400.0],["2016-03-01",13.3355,13.4348,12.8656,13.0283,138000.0],["2016-03-02",13.0644,13.2632,12.8747,13.0734,78600.0],["2016-03-03",13.1548,13.4348,12.9289,13.3626,89800.0],["2016-03-04",13.2993,13.2993,12.8837,13.0554,58300.0],["2016-03-07",13.0463,13.4619,12.9921,13.209,72500.0],["2016-03-08",13.2451,13.4348,13.0644,13.1457,78000.0],["2016-03-09",13.1548,13.3626,13.1457,13.3083,84800.0],["2016-03-10",13.3626,13.4258,12.9831,13.0825,79100.0],["2016-03-11",13.2632,13.8324,13.2632,13.7601,143700.0],["2016-03-14",13.7691,13.8233,13.2722,13.3626,66400.0],["2016-03-15",13.2451,13.3264,13.0554,13.1005,63900.0],["2016-03-16",13.1005,13.3897,12.9921,13.0825,69900.0],["2016-03-17",13.1233,13.1414,11.9994,12.0719,167600.0],["2016-03-18",12.1444,12.4435,11.791,12.1173,181100.0],["2016-03-21",12.1354,12.371,12.0266,12.217,90700.0],["2016-03-22",12.226,12.5432,12.1354,12.3529,57900.0],["2016-03-23",12.3801,12.4617,11.9994,12.0176,115500.0],["2016-03-24",11.9994,12.1263,11.8363,12.0991,123100.0],["2016-03-28",12.2804,12.8151,12.1173,12.7517,121600.0],["2016-03-29",12.7698,13.5492,12.7698,13.4677,101800.0],["2016-03-30",13.5945,14.0114,13.4767,13.9571,133600.0],["2016-03-31",13.9208,14.1383,13.8936,14.0658,93600.0],["2016-04-01",14.0477,14.238,13.8302,14.2018,92600.0],["2016-04-04",14.3015,14.6549,14.238,14.383,126800.0],["2016-04-05",14.238,14.3921,13.4948,13.4948,109400.0],["2016-04-06",13.4858,13.9389,13.4858,13.8936,53000.0],["2016-04-07",13.7758,13.7758,13.5945,13.7124,49100.0],["2016-04-08",13.8755,14.1202,13.7305,14.0296,113900.0],["2016-04-11",14.2561,14.3105,13.8483,13.9208,97900.0],["2016-04-12",13.9117,14.0386,13.7214,13.9842,49200.0],["2016-04-13",14.0749,14.1746,13.8755,14.1474,37800.0],["2016-04-14",14.0839,14.3468,14.0839,14.1293,42500.0],["2016-04-15",14.0567,14.4827,14.0567,14.4193,46800.0],["2016-04-18",14.4193,14.8362,14.3468,14.5733,95800.0],["2016-04-19",14.673,14.9359,14.5099,14.7365,150500.0],["2016-04-20",14.6821,14.8362,14.6277,14.7365,81400.0],["2016-04-21",14.7365,15.0265,14.6277,14.8271,196000.0],["2016-04-22",14.8634,15.2621,14.8271,15.099,59400.0],["2016-04-25",15.1352,15.1806,14.6187,14.9631,74900.0],["2016-04-26",15.0265,15.2531,14.7546,15.099,65900.0],["2016-04-27",15.0809,15.1624,14.818,15.0084,97500.0],["2016-04-28",14.9902,15.2078,14.9449,15.1081,76800.0],["2016-04-29",14.9721,15.1352,14.8362,15.0265,47200.0],["2016-05-02",15.1353,15.244,14.7546,15.1534,124700.0],["2016-05-03",15.1352,15.2893,13.7214,14.809,237300.0],["2016-05-04",14.6912,14.818,14.4374,14.5824,59000.0],["2016-05-05",14.5552,14.7727,14.4646,14.6549,207800.0],["2016-05-06",14.6458,14.6549,14.3196,14.4555,71400.0],["2016-05-09",14.374,14.8271,14.3649,14.383,90900.0],["2016-05-10",14.5099,14.5371,14.2199,14.374,51300.0],["2016-05-11",14.4011,14.4102,14.1111,14.1383,45700.0],["2016-05-12",14.1474,14.2108,13.7939,14.0477,104900.0],["2016-05-13",13.9842,14.1927,13.8574,14.0114,55600.0],["2016-05-16",14.0114,14.1564,13.9661,14.0114,72600.0],["2016-05-17",13.9571,13.9571,13.3589,13.5039,108000.0],["2016-05-18",13.522,13.5945,13.3408,13.5402,58200.0],["2016-05-19",13.5039,13.5311,13.0779,13.4948,59900.0],["2016-05-20",13.5492,13.667,13.4677,13.5855,41500.0],["2016-05-23",13.6355,13.7991,13.5718,13.6173,50700.0],["2016-05-24",13.7627,14.0082,13.7627,13.9173,54000.0],["2016-05-25",13.8991,13.9082,13.5537,13.5809,57600.0],["2016-05-26",13.5991,13.6355,12.4992,12.6628,134100.0],["2016-05-27",12.6719,13.3809,12.5901,13.3537,57500.0],["2016-05-31",13.3355,13.4446,12.581,12.6992,104700.0],["2016-06-01",12.6446,13.1991,12.6446,13.1719,160900.0],["2016-06-02",13.2446,13.4991,13.1991,13.4173,105400.0],["2016-06-03",13.4173,13.6627,13.3173,13.5173,132100.0],["2016-06-06",13.5446,13.7173,13.4537,13.5446,54800.0],["2016-06-07",13.4991,13.7355,13.4082,13.5537,68500.0],["2016-06-08",13.49,13.7627,13.4628,13.5809,46700.0],["2016-06-09",13.5264,13.7536,13.5264,13.7173,34500.0],["2016-06-10",13.5446,13.8082,13.4537,13.6627,55300.0],["2016-06-13",13.7082,13.8445,13.2537,13.3355,59600.0],["2016-06-14",13.2809,13.5446,13.2809,13.4809,37300.0],["2016-06-15",13.4537,13.5809,13.19,13.3264,58500.0],["2016-06-16",13.2719,13.4718,12.8264,13.081,81500.0],["2016-06-17",13.1264,13.1264,12.781,12.8628,111800.0],["2016-06-20",13.0537,13.6264,12.9901,13.4809,65500.0],["2016-06-21",13.5173,13.5173,13.1173,13.2173,42800.0],["2016-06-22",13.2446,13.5355,13.1264,13.3537,46700.0],["2016-06-23",13.4809,13.6627,13.3991,13.4718,33700.0],["2016-06-24",12.8082,13.2082,12.7719,13.1082,444600.0],["2016-06-27",13.0355,13.1264,12.5174,12.6264,54600.0],["2016-06-28",12.7719,13.081,12.6446,12.7355,86900.0],["2016-06-29",12.881,13.0355,12.6264,12.6537,91200.0],["2016-06-30",12.6355,12.981,12.5992,12.9719,102500.0],["2016-07-01",12.9719,13.081,12.5174,12.581,119900.0],["2016-07-05",12.6174,12.6174,12.3719,12.4537,152900.0],["2016-07-06",12.3628,12.6083,12.3628,12.5174,95700.0],["2016-07-07",12.5264,12.5446,12.2901,12.3265,83200.0],["2016-07-08",12.3719,12.5537,12.3719,12.4537,129400.0],["2016-07-11",12.4446,12.6264,12.3628,12.3992,147700.0],["2016-07-12",12.4992,12.9446,12.4992,12.9082,129500.0],["2016-07-13",12.9901,13.2264,12.8537,12.9537,64200.0],["2016-07-14",13.1173,13.1173,12.5355,12.5719,69500.0],["2016-07-15",12.681,12.8264,12.681,12.7537,68000.0],["2016-07-18",12.7628,12.7992,12.5537,12.7083,50100.0],["2016-07-19",12.7264,12.8264,12.5992,12.6446,55000.0],["2016-07-20",12.7992,13.0355,12.6174,12.981,55600.0],["2016-07-21",13.0264,13.1446,13.0173,13.0446,50800.0],["2016-07-22",13.0991,13.3082,12.9355,13.0991,43900.0],["2016-07-25",13.0446,13.1719,12.7901,12.8446,36600.0],["2016-07-26",12.8083,13.1173,12.7628,13.0991,53700.0],["2016-07-27",13.1446,13.3628,13.1264,13.2991,61100.0],["2016-07-28",14.5718,15.5444,14.4263,15.0808,334800.0],["2016-07-29",14.999,15.8262,14.8899,15.6353,154100.0],["2016-08-01",15.6535,16.4898,15.5353,16.2626,307500.0],["2016-08-02",16.2353,16.2353,15.5717,15.8081,138800.0],["2016-08-03",15.9535,16.1808,15.7717,15.9899,143400.0],["2016-08-04",16.1444,16.2262,15.8171,15.8171,70500.0],["2016-08-05",15.8444,15.9535,15.5444,15.8808,73300.0],["2016-08-08",15.908,16.0353,15.5808,15.6535,61600.0],["2016-08-09",15.699,16.208,15.6899,16.1989,107200.0],["2016-08-10",16.0808,16.0808,15.6808,15.9171,77800.0],["2016-08-11",15.9353,16.2262,15.6626,15.7172,150000.0],["2016-08-12",15.699,15.7899,15.5808,15.7081,56700.0],["2016-08-15",15.799,15.9808,15.699,15.8081,81000.0],["2016-08-16",15.7353,15.9262,15.7353,15.7717,56900.0],["2016-08-17",15.7444,15.908,15.6535,15.7808,132500.0],["2016-08-18",15.7762,15.9494,15.7124,15.8036,121600.0],["2016-08-19",15.7307,15.8309,15.4481,15.7945,99400.0],["2016-08-22",15.7489,16.1408,15.5575,15.8036,181800.0],["2016-08-23",15.8127,15.9494,15.7033,15.8583,85000.0],["2016-08-24",15.9494,15.995,15.4664,15.5575,81800.0],["2016-08-25",15.5757,15.7945,15.3661,15.7307,127700.0],["2016-08-26",15.7398,16.0314,15.3114,15.9403,175300.0],["2016-08-29",16.077,16.7423,15.9494,16.4415,244900.0],["2016-08-30",16.3413,17.1798,16.3413,16.8243,198400.0],["2016-08-31",16.7423,16.8972,16.5965,16.7514,135500.0],["2016-09-01",16.6967,16.6967,16.0679,16.1864,146500.0],["2016-09-02",16.1317,16.8243,16.1317,16.7241,135300.0],["2016-09-06",16.9155,19.2486,16.9155,18.957,720000.0],["2016-09-07",18.957,19.0846,18.3919,19.0481,298900.0],["2016-09-08",19.0755,19.0755,18.5286,18.8385,162300.0],["2016-09-09",18.6289,18.7474,18.4557,18.5013,188200.0],["2016-09-12",18.5924,19.2942,18.5013,19.2486,175100.0],["2016-09-13",19.2669,19.3216,18.5742,18.5833,98300.0],["2016-09-14",18.5742,19.0299,18.3919,18.5195,136800.0],["2016-09-15",18.4557,19.3215,18.4557,19.0846,105100.0],["2016-09-16",19.1119,19.2577,18.8476,19.2213,169000.0],["2016-09-19",19.2942,20.2785,19.2942,19.7955,217100.0],["2016-09-20",20.0507,20.5064,19.677,19.8502,234200.0],["2016-09-21",20.0142,20.0962,19.595,19.7043,171700.0],["2016-09-22",19.8137,19.9595,18.6015,18.7565,347500.0],["2016-09-23",18.638,18.7474,18.2643,18.401,188600.0],["2016-09-26",18.3919,18.9114,17.9909,18.5651,188400.0],["2016-09-27",18.4648,18.6836,18.2734,18.556,105400.0],["2016-09-28",18.556,18.6562,18.1367,18.2917,115900.0],["2016-09-29",18.2279,18.2461,17.6264,17.8907,145500.0],["2016-09-30",17.8816,18.1185,17.7175,18.0821,173800.0],["2016-10-03",17.9271,18.1276,17.4988,18.1003,103600.0],["2016-10-04",18.0547,18.1914,17.9453,18.0821,81700.0],["2016-10-05",18.1367,18.401,18.0456,18.1003,111300.0],["2016-10-06",18.0456,18.2005,17.7904,18.1003,118500.0],["2016-10-07",18.1732,18.3555,17.8451,18.1367,117000.0],["2016-10-10",18.2826,18.6745,18.2188,18.5469,157700.0],["2016-10-11",18.6653,18.6653,17.6446,17.7266,104900.0],["2016-10-12",17.7357,18.3281,17.4897,18.0821,116100.0],["2016-10-13",18.0912,18.0912,17.7448,17.8451,69000.0],["2016-10-14",18.0183,18.1185,17.6355,17.6719,79400.0],["2016-10-17",17.7448,17.8542,17.4805,17.5079,65200.0],["2016-10-18",17.7266,18.0456,17.7266,17.8815,98400.0],["2016-10-19",17.8633,17.8633,17.5899,17.7904,90400.0],["2016-10-20",17.7722,18.0183,17.6993,17.8269,63800.0],["2016-10-21",17.8724,18.4284,17.4714,18.1094,212900.0],["2016-10-24",18.2917,18.4557,18.0091,18.1732,89700.0],["2016-10-25",18.1094,18.1094,17.5079,17.5808,116200.0],["2016-10-26",17.4258,17.4258,16.9064,17.2709,148500.0],["2016-10-27",18.5013,19.841,17.9545,19.2395,411400.0],["2016-10-28",19.2486,20.3514,18.9661,19.6679,245100.0],["2016-10-31",19.9686,19.9686,18.9661,19.0846,150600.0],["2016-11-01",19.3489,19.3489,18.6653,18.8021,123400.0],["2016-11-02",18.9297,18.9479,18.2461,18.6745,122500.0],["2016-11-03",18.6836,18.9661,18.5833,18.7383,100700.0],["2016-11-04",18.9388,19.3671,18.7565,18.7929,124300.0],["2016-11-07",19.5312,20.0142,19.1757,19.9504,195600.0],["2016-11-08",19.8137,19.914,19.4491,19.841,144900.0],["2016-11-09",19.3853,21.4998,18.7109,21.354,408100.0],["2016-11-10",21.7823,22.001,20.8071,21.2355,330800.0],["2016-11-11",21.4633,22.2015,20.9529,21.7003,232900.0],["2016-11-14",21.7003,22.1742,20.8983,21.0441,153600.0],["2016-11-15",20.6704,21.0714,19.8775,20.9621,226300.0],["2016-11-16",21.0714,21.9099,21.0714,21.8005,168900.0],["2016-11-17",22.006,22.8187,21.6955,22.4717,212200.0],["2016-11-18",22.6178,22.7273,22.079,22.5265,158500.0],["2016-11-21",22.6178,22.6178,21.5129,22.2982,167600.0],["2016-11-22",22.2982,22.7091,21.0929,21.8234,133400.0],["2016-11-23",21.8234,22.2708,21.449,22.1338,151400.0],["2016-11-25",22.1338,22.3165,21.659,21.9969,76500.0],["2016-11-28",21.9147,22.2434,21.3668,21.4399,90800.0],["2016-11-29",21.5403,21.6955,21.1385,21.2024,97900.0],["2016-11-30",21.2024,21.6225,20.6181,20.7002,133400.0],["2016-12-01",20.6911,20.9011,19.9241,20.3806,206300.0],["2016-12-02",20.1798,20.7276,20.1524,20.472,116900.0],["2016-12-05",20.5907,21.2664,20.545,21.2024,127500.0],["2016-12-06",21.3394,21.8873,20.8372,21.1751,67400.0],["2016-12-07",20.9285,21.3212,20.6455,21.2207,80800.0],["2016-12-08",21.1385,21.796,21.0107,21.7777,123400.0],["2016-12-09",21.6955,22.6634,21.0198,22.3073,269300.0],["2016-12-12",22.2982,22.2982,21.5768,21.7868,121400.0],["2016-12-13",22.0151,22.0882,21.3394,21.3668,93700.0],["2016-12-14",21.2298,21.7777,21.0746,21.5586,130700.0],["2016-12-15",21.5403,21.9695,21.3668,21.4672,120400.0],["2016-12-16",21.4399,21.5494,20.8646,20.9924,150100.0],["2016-12-19",20.9194,21.522,20.8189,21.1294,156800.0],["2016-12-20",21.4033,21.8416,20.7915,21.6681,181200.0],["2016-12-21",21.7229,21.7229,21.0929,21.2481,67800.0],["2016-12-22",21.2755,23.0013,21.2755,22.1795,189400.0],["2016-12-23",22.0151,22.4352,21.9147,22.1886,52100.0],["2016-12-27",22.143,22.4717,22.1156,22.1703,50700.0],["2016-12-28",22.1977,23.1017,22.143,22.9374,150000.0],["2016-12-29",23.0926,23.3026,22.8552,23.2478,133100.0],["2016-12-30",23.257,23.6222,22.9739,23.1383,96400.0],["2017-01-03",23.3848,23.3848,22.563,23.0378,150300.0],["2017-01-04",23.1017,23.2843,22.8461,23.0104,99500.0],["2017-01-05",22.9191,23.2204,22.5265,22.91,110400.0],["2017-01-06",22.8278,23.2569,22.6817,22.9648,82400.0],["2017-01-09",23.0652,23.3026,22.8734,23.0743,75500.0],["2017-01-10",23.1291,24.5627,23.1291,24.2796,215700.0],["2017-01-11",24.4714,24.6905,22.6726,23.0743,242300.0],["2017-01-12",22.773,22.773,21.5403,22.5721,218900.0],["2017-01-13",22.7456,23.3483,22.5173,22.5539,85400.0],["2017-01-17",21.9695,22.0608,21.7138,21.7777,123400.0],["2017-01-18",21.6955,22.0608,21.4581,21.6499,76000.0],["2017-01-19",21.6499,21.6499,20.9194,21.0746,102200.0],["2017-01-20",20.9924,21.5038,20.8737,21.312,102400.0],["2017-01-23",21.312,21.5129,21.0381,21.239,58500.0],["2017-01-24",21.2572,21.3668,20.7459,21.2938,78000.0],["2017-01-25",21.4307,21.8051,21.2938,21.3942,105200.0],["2017-01-26",21.2572,21.4033,21.029,21.1294,68100.0],["2017-01-27",21.0655,21.5951,21.0655,21.3851,78500.0],["2017-01-30",21.3029,21.3029,20.6363,20.7185,58000.0],["2017-01-31",20.5633,20.9833,20.5541,20.7368,102400.0],["2017-02-01",20.8463,21.1477,20.7276,20.8829,73400.0],["2017-02-02",20.7733,21.0016,20.3259,20.6546,104400.0],["2017-02-03",20.7459,21.0381,20.4994,21.0198,51300.0],["2017-02-06",20.9103,20.9103,20.1432,20.5359,143700.0],["2017-02-07",20.4172,20.9103,20.4172,20.755,79600.0],["2017-02-08",20.6728,20.9011,20.5176,20.8098,57200.0],["2017-02-09",20.7185,21.2207,20.7185,21.1111,61000.0],["2017-02-10",21.3029,21.5768,21.029,21.3212,58500.0],["2017-02-13",21.4033,21.7321,21.3212,21.5494,94200.0],["2017-02-14",21.5494,21.8508,21.4581,21.6225,56300.0],["2017-02-15",21.5129,21.7138,21.3485,21.4855,47800.0],["2017-02-16",21.522,21.522,21.0655,21.1751,48900.0],["2017-02-17",21.2207,21.9147,21.1842,21.7321,83500.0],["2017-02-21",21.7503,22.7365,21.7047,22.4534,165600.0],["2017-02-22",19.294,20.6455,18.0979,20.2346,833100.0],["2017-02-23",20.0063,20.4446,19.5041,19.9971,259300.0],["2017-02-24",19.8602,20.545,19.6502,20.2437,250800.0],["2017-02-27",20.2437,20.9924,20.2254,20.3806,168800.0],["2017-02-28",20.3989,20.6728,20.1615,20.2163,182100.0],["2017-03-01",20.2893,20.9924,20.2893,20.4811,126000.0],["2017-03-02",20.472,20.4994,20.1615,20.198,125200.0],["2017-03-03",20.198,20.3624,19.9698,20.3259,95900.0],["2017-03-06",20.262,20.682,20.0976,20.5541,85400.0],["2017-03-07",20.3989,20.5724,20.0976,20.2163,115100.0],["2017-03-08",20.2254,20.4446,20.1432,20.2619,96700.0],["2017-03-09",20.2711,20.5541,20.2711,20.335,41200.0],["2017-03-10",20.5359,20.8737,20.2711,20.5724,85100.0],["2017-03-13",20.545,20.7094,20.335,20.3898,230600.0],["2017-03-14",20.2346,20.9376,20.2346,20.8737,215600.0],["2017-03-15",21.0016,22.5539,21.0016,21.9877,365900.0],["2017-03-16",22.1338,22.1977,21.5677,21.6681,92900.0],["2017-03-17",21.586,22.3164,21.4946,22.0973,127400.0],["2017-03-20",22.0653,22.0836,21.7358,21.9646,65900.0],["2017-03-21",22.4497,22.7242,21.7907,21.928,143100.0],["2017-03-22",21.9188,22.1293,21.7358,21.9737,91400.0],["2017-03-23",21.9646,22.1202,21.8914,22.0653,65300.0],["2017-03-24",22.0195,22.2209,21.0037,21.9188,66800.0],["2017-03-27",21.6443,22.0927,21.6443,21.9097,100700.0],["2017-03-28",21.8182,22.0378,21.4429,21.9554,186300.0],["2017-03-29",21.7816,22.111,21.5436,21.928,129500.0],["2017-03-30",21.9097,22.3124,21.9097,22.2025,75500.0],["2017-03-31",22.2666,22.8798,22.1385,22.5412,94000.0],["2017-04-03",22.5503,22.7883,22.3032,22.7517,102300.0],["2017-04-04",22.6876,22.8523,22.3856,22.4588,78900.0],["2017-04-05",22.5869,22.7883,22.0104,22.111,94700.0],["2017-04-06",22.0744,22.4039,21.8456,22.3947,79700.0],["2017-04-07",22.3215,22.7974,22.1934,22.7974,95800.0],["2017-04-10",22.7608,22.9713,22.468,22.77,165500.0],["2017-04-11",22.6876,23.1452,22.6876,22.953,105600.0],["2017-04-12",22.9439,23.0079,22.4863,22.8889,70700.0],["2017-04-13",22.7883,23.072,22.7059,22.9255,63600.0],["2017-04-17",22.9896,23.2184,22.8523,23.0537,44600.0],["2017-04-18",22.9713,23.1177,22.7791,23.0262,49500.0],["2017-04-19",23.0262,23.2093,22.834,22.953,140700.0],["2017-04-20",22.9439,23.3282,22.834,23.2184,94800.0],["2017-04-21",23.2001,23.2001,22.9255,23.0079,93000.0],["2017-04-24",23.2367,23.4747,23.2001,23.3008,76200.0],["2017-04-25",23.4838,24.2343,23.374,23.4564,127200.0],["2017-04-26",23.5387,24.2892,23.5387,24.1427,79000.0],["2017-04-27",24.3166,29.2587,24.2983,29.158,571800.0],["2017-04-28",29.1763,29.1946,27.0439,27.2269,190700.0],["2017-05-01",27.4283,28.0232,27.172,27.8035,153900.0],["2017-05-02",30.0915,30.4027,29.6248,29.8078,2960300.0],["2017-05-03",29.7346,30.0274,27.7578,27.8401,416700.0],["2017-05-04",28.0049,29.0299,27.8218,28.9475,163600.0],["2017-05-05",28.9292,29.6797,28.2337,29.2953,216900.0],["2017-05-08",29.2129,29.2495,27.593,27.7852,212700.0],["2017-05-09",27.9225,29.2953,27.7303,28.1513,199100.0],["2017-05-10",28.0872,29.0848,28.0872,28.6272,124500.0],["2017-05-11",28.4259,28.4716,27.3002,28.1971,175000.0],["2017-05-12",28.4258,28.6546,27.7852,28.2886,102300.0],["2017-05-15",28.2977,28.6821,28.0781,28.2428,49600.0],["2017-05-16",28.3526,28.5174,27.95,28.2062,110400.0],["2017-05-17",28.133,28.133,27.1171,27.172,132300.0],["2017-05-18",27.0622,27.3459,26.7694,27.2361,127500.0],["2017-05-19",27.2453,28.1055,26.8334,27.4008,128900.0],["2017-05-22",27.4879,27.5705,26.7086,27.0295,110300.0],["2017-05-23",27.0112,27.4513,26.5344,27.2679,148500.0],["2017-05-24",27.222,28.414,27.0662,28.1573,154600.0],["2017-05-25",28.2123,28.6157,27.653,27.9189,94000.0],["2017-05-26",27.8272,28.1206,27.4421,27.6988,48400.0],["2017-05-30",27.7538,27.9647,27.4421,27.8822,62000.0],["2017-05-31",28.0472,28.0472,27.4329,28.0197,211000.0],["2017-06-01",28.0747,29.2392,27.9372,28.8449,131400.0],["2017-06-02",29.0008,29.4776,28.7349,29.1842,81000.0],["2017-06-05",29.2025,29.3125,28.2856,28.6982,53100.0],["2017-06-06",28.4782,28.9916,27.9739,28.6249,85700.0],["2017-06-07",28.524,28.6982,28.2581,28.4507,58500.0],["2017-06-08",28.4506,29.2575,28.1939,29.0283,48600.0],["2017-06-09",29.0466,29.2942,28.0014,28.359,85700.0],["2017-06-12",27.9555,28.5057,26.6627,27.057,208700.0],["2017-06-13",27.1395,28.469,25.4983,25.5808,352300.0],["2017-06-14",25.0674,25.9292,22.9677,24.8932,159500.0],["2017-06-15",24.8107,25.4891,24.4989,25.2416,216800.0],["2017-06-16",25.0491,25.4892,24.5448,24.9849,202000.0],["2017-06-19",25.049,25.7459,25.049,25.645,90800.0],["2017-06-20",25.7,26.6169,25.6725,26.1768,275900.0],["2017-06-21",26.2227,27.0478,26.2227,26.4977,122000.0],["2017-06-22",26.5894,27.1395,26.5619,26.9562,115000.0],["2017-06-23",26.8186,27.7172,26.8186,27.6805,316900.0],["2017-06-26",27.7905,28.2765,27.6438,27.9831,143800.0],["2017-06-27",27.9005,28.2123,27.2496,27.4421,148500.0],["2017-06-28",27.7172,28.6157,27.1579,28.4965,115300.0],["2017-06-29",28.6157,28.9458,28.1848,28.4507,149200.0],["2017-06-30",28.4232,28.9274,28.3406,28.6249,104100.0],["2017-07-03",29.0191,29.34,27.7172,27.8547,68700.0],["2017-07-05",27.9831,28.4598,27.6438,28.3956,97500.0],["2017-07-06",28.2031,28.7899,27.8914,28.7807,116400.0],["2017-07-07",28.7807,29.7251,28.6982,29.3309,123700.0],["2017-07-10",25.1224,26.9561,24.178,25.6175,629500.0],["2017-07-11",25.6083,27.4146,25.5808,26.8003,365400.0],["2017-07-12",26.9286,27.5063,26.8278,27.3779,140400.0],["2017-07-13",27.5246,27.6438,26.4152,26.6352,233200.0],["2017-07-14",26.6628,27.0478,26.5161,26.7178,179200.0],["2017-07-17",26.8094,27.6163,26.7269,27.1212,155800.0],["2017-07-18",27.112,27.4146,26.6444,26.7178,159200.0],["2017-07-19",26.8003,27.002,26.5527,26.5802,119600.0],["2017-07-20",26.6994,27.002,26.1585,26.7728,127100.0],["2017-07-21",26.9562,26.9562,25.9201,25.9568,93000.0],["2017-07-24",25.7917,26.2135,25.7917,26.1126,128100.0],["2017-07-25",26.0668,26.461,26.0301,26.2043,206000.0],["2017-07-26",26.2135,26.7636,26.1768,26.4977,104800.0],["2017-07-27",26.8736,27.002,25.5808,26.0393,131800.0],["2017-07-28",27.8547,32.3107,27.3137,31.1188,859700.0],["2017-07-31",31.7331,33.09,30.9354,33.0717,431200.0],["2017-08-01",32.9892,33.0075,31.0729,31.5955,328600.0],["2017-08-02",31.6689,31.7881,30.4495,31.238,270200.0],["2017-08-03",31.2013,31.2471,30.2569,30.8896,171900.0],["2017-08-04",30.9262,31.0454,29.6793,30.4036,371400.0],["2017-08-07",30.4311,31.1646,29.991,31.1279,192800.0],["2017-08-08",31.293,31.7606,30.5411,31.2288,200800.0],["2017-08-09",30.9629,30.9629,29.9818,30.7704,143500.0],["2017-08-10",30.6603,30.6603,29.7526,30.0277,275500.0],["2017-08-11",30.2294,30.5411,30.0002,30.2477,220900.0],["2017-08-14",30.532,31.2013,30.0644,31.1921,155600.0],["2017-08-15",31.1921,31.8248,31.0087,31.8248,186800.0],["2017-08-16",31.8064,31.9898,31.1554,31.7789,112600.0],["2017-08-17",31.7972,31.7972,31.0087,31.2746,271700.0],["2017-08-18",31.1188,31.2196,30.6053,31.1371,224200.0],["2017-08-21",31.1876,31.3162,30.9764,31.0682,89700.0],["2017-08-22",31.1141,31.3162,31.0131,31.2795,69000.0],["2017-08-23",31.0223,31.3897,30.958,31.1968,85600.0],["2017-08-24",31.3162,31.5182,30.8662,31.4172,169000.0],["2017-08-25",31.408,31.6009,30.7101,31.2886,174600.0],["2017-08-28",31.9223,34.0805,31.9223,33.7866,467700.0],["2017-08-29",33.7866,34.1264,33.1988,33.9703,271900.0],["2017-08-30",34.1447,34.4386,33.5019,33.557,258400.0],["2017-08-31",33.7958,33.9519,33.2998,33.4284,148000.0],["2017-09-01",33.6764,33.906,32.9692,33.6121,142300.0],["2017-09-05",33.6121,34.806,33.6029,34.1356,313300.0],["2017-09-06",34.255,34.5488,33.4376,33.8784,277900.0],["2017-09-07",33.7682,34.6223,33.5294,34.5029,273100.0],["2017-09-08",34.3468,34.7509,34.1907,34.5305,158800.0],["2017-09-11",34.8427,35.1274,34.5488,34.9437,185100.0],["2017-09-12",35.008,35.3386,34.7692,35.1182,109900.0],["2017-09-13",35.0264,35.4213,34.457,34.9162,100100.0],["2017-09-14",34.8519,35.1366,34.6407,34.9805,101500.0],["2017-09-15",35.0723,35.5774,34.907,35.4305,655800.0],["2017-09-18",35.706,36.0825,35.4672,35.9356,215600.0],["2017-09-19",35.9539,36.0733,35.1366,35.2651,137700.0],["2017-09-20",35.2376,35.6876,34.7509,34.9162,175000.0],["2017-09-21",34.806,34.8519,33.9886,34.2458,162100.0],["2017-09-22",34.356,34.5488,33.8876,34.209,108500.0],["2017-09-25",34.1999,34.457,33.7499,33.9519,172900.0],["2017-09-26",34.1723,34.7784,33.9611,33.9703,120900.0],["2017-09-27",34.1815,35.008,34.0162,34.6039,117000.0],["2017-09-28",34.7141,34.8427,34.3651,34.5856,101500.0],["2017-09-29",34.6223,34.6774,34.1815,34.3652,175400.0],["2017-10-02",34.5305,34.7509,34.108,34.6958,198200.0],["2017-10-03",34.8519,35.0723,33.5478,34.1356,240000.0],["2017-10-04",34.3009,35.1458,34.2182,35.0447,158800.0],["2017-10-05",35.0172,35.4856,34.8611,35.458,106600.0],["2017-10-06",35.4488,35.458,35.0356,35.3202,79900.0],["2017-10-09",35.1917,35.2743,34.3009,34.3743,58300.0],["2017-10-10",34.3835,34.5213,34.0345,34.356,71000.0],["2017-10-11",34.3468,34.5121,34.1631,34.3743,70600.0],["2017-10-12",34.3009,34.5213,34.2274,34.2366,73900.0],["2017-10-13",34.0345,34.1447,33.759,34.0805,109200.0],["2017-10-16",33.8876,34.4203,33.6121,34.0529,67900.0],["2017-10-17",34.0437,34.3927,33.9152,34.0621,61500.0],["2017-10-18",34.2917,35.1549,34.0621,35.0907,106900.0],["2017-10-19",34.9713,35.3478,34.806,35.2468,103500.0],["2017-10-20",35.4947,36.6243,35.4213,35.8254,290900.0],["2017-10-23",36.0641,36.5417,35.2192,35.2192,204900.0],["2017-10-24",35.1733,36.3488,34.1539,35.2376,165000.0],["2017-10-25",35.2192,35.5223,34.5029,34.8611,135600.0],["2017-10-26",34.806,35.1182,34.0805,34.1631,192000.0],["2017-10-27",32.1519,32.8315,25.9254,28.708,1720800.0],["2017-10-30",28.3958,28.6713,28.157,28.3774,401200.0],["2017-10-31",28.2764,29.5254,28.1938,29.3968,377200.0],["2017-11-01",29.6723,29.6723,28.9835,29.3693,254300.0],["2017-11-02",29.3417,29.6815,29.1305,29.3968,268300.0],["2017-11-03",29.3876,29.8468,29.2499,29.3968,173300.0],["2017-11-06",29.2774,29.7733,29.259,29.755,191000.0],["2017-11-07",29.8009,30.1039,29.4611,30.0948,169300.0],["2017-11-08",29.8468,30.609,29.5346,30.306,267400.0],["2017-11-09",30.2968,30.6733,30.0121,30.6641,176800.0],["2017-11-10",30.4896,30.9764,30.2141,30.7652,171900.0],["2017-11-13",30.5999,31.3805,30.3703,31.3162,218100.0],["2017-11-14",31.1692,31.6192,30.8754,31.4815,200900.0],["2017-11-15",31.4815,31.656,30.8111,31.6284,209800.0],["2017-11-16",31.7662,32.5927,31.7019,32.2437,254200.0],["2017-11-17",32.0692,32.2437,31.5733,31.7386,201400.0],["2017-11-20",31.858,32.0233,31.1784,31.5733,157800.0],["2017-11-21",31.6331,32.231,31.348,31.9459,134600.0],["2017-11-22",31.9459,32.2494,31.3664,31.5963,64400.0],["2017-11-24",31.7251,32.0838,31.3664,32.047,48500.0],["2017-11-27",32.0195,32.093,31.118,31.1364,138500.0],["2017-11-28",31.2836,31.3572,30.7961,31.1548,272200.0],["2017-11-29",31.256,31.5503,30.5385,30.7317,117700.0],["2017-11-30",30.9524,30.9524,30.1522,30.2902,184200.0],["2017-12-01",30.1614,30.2534,29.5543,30.143,140000.0],["2017-12-04",30.2718,30.4833,28.8276,28.8736,147300.0],["2017-12-05",28.754,29.3703,28.3861,29.1496,98700.0],["2017-12-06",29.1496,29.1496,28.7172,28.9012,86000.0],["2017-12-07",28.9012,29.7015,28.846,29.6739,92100.0],["2017-12-08",29.6739,29.8762,29.0852,29.1496,80500.0],["2017-12-11",29.1588,29.7383,29.122,29.6739,129200.0],["2017-12-12",29.7291,30.2166,29.5451,30.051,127700.0],["2017-12-13",30.0786,30.4189,29.9222,30.1706,86100.0],["2017-12-14",30.097,30.3086,29.5727,29.6279,121300.0],["2017-12-15",29.6279,30.5385,29.4715,30.1338,285100.0],["2017-12-18",30.1706,30.7961,29.6739,29.8394,156700.0],["2017-12-19",29.8394,30.0694,29.1128,29.1404,112700.0],["2017-12-20",29.168,29.6187,29.1036,29.2599,67500.0],["2017-12-21",29.3059,29.4991,28.9932,29.0484,61500.0],["2017-12-22",29.0208,29.0208,28.5333,28.7908,82400.0],["2017-12-26",28.6437,28.8276,28.3769,28.5057,83400.0],["2017-12-27",28.5517,29.0576,28.5517,29.0208,81800.0],["2017-12-28",29.0392,29.9958,29.0392,29.7107,86900.0],["2017-12-29",29.775,29.775,29.168,29.2875,164800.0],["2018-01-02",29.3059,29.7107,28.1285,28.6253,149300.0],["2018-01-03",28.5701,28.6437,27.733,28.055,238800.0],["2018-01-04",28.0826,28.4781,28.055,28.1929,74400.0],["2018-01-05",28.2757,28.6069,27.9078,28.2389,96500.0],["2018-01-08",28.2389,28.3861,27.8618,28.0918,160300.0],["2018-01-09",28.1653,28.7448,28.1653,28.5701,75000.0],["2018-01-10",28.4229,28.4229,27.963,28.2573,96000.0],["2018-01-11",28.2205,29.4531,28.2205,29.3979,106500.0],["2018-01-12",29.3887,30.0326,29.0024,30.0234,107800.0],["2018-01-16",30.0234,30.2902,29.9222,30.1154,141400.0],["2018-01-17",30.4097,30.5109,29.821,30.2258,136200.0],["2018-01-18",30.235,30.3821,29.9498,30.189,74800.0],["2018-01-19",30.1706,30.6121,30.1706,30.5017,79200.0],["2018-01-22",30.4925,30.7041,30.0142,30.6213,67200.0],["2018-01-23",30.7225,31.4767,30.5293,31.2744,81300.0],["2018-01-24",31.4584,32.1206,31.302,31.7067,130400.0],["2018-01-25",31.9091,32.2402,31.1364,31.302,191300.0],["2018-01-26",31.3848,32.3414,31.3848,32.2218,86600.0],["2018-01-29",32.2126,32.6265,32.047,32.4702,98100.0],["2018-01-30",32.1942,32.8841,32.1482,32.553,83000.0],["2018-01-31",32.6173,32.9209,31.9459,32.0102,169000.0],["2018-02-01",31.9183,32.9117,31.8171,32.4978,130200.0],["2018-02-02",32.323,32.415,31.8171,32.3506,125800.0],["2018-02-05",32.1942,32.2126,31.0352,31.2652,123500.0],["2018-02-06",30.6213,31.7803,30.4465,31.6239,161300.0],["2018-02-07",31.5135,31.8263,31.1732,31.5411,105900.0],["2018-02-08",31.5503,31.9275,30.6305,30.8237,251700.0],["2018-02-09",31.0444,31.6883,30.8329,31.394,160500.0],["2018-02-12",31.5687,31.8263,31.2192,31.2928,115800.0],["2018-02-13",31.1364,31.5871,30.8145,31.3664,57400.0],["2018-02-14",31.164,31.7987,31.164,31.7067,74300.0],["2018-02-15",31.9735,32.6541,31.9735,32.4426,93200.0],["2018-02-16",32.369,32.6541,32.0654,32.4426,73700.0],["2018-02-20",32.1482,32.7461,32.093,32.6633,118200.0],["2018-02-21",32.7553,34.0891,32.7553,33.4176,139700.0],["2018-02-22",34.9537,34.9537,32.9669,33.1876,226200.0],["2018-02-23",33.4452,33.5556,32.6725,32.9209,193400.0],["2018-02-26",32.9301,33.0405,32.4886,32.8013,190300.0],["2018-02-27",32.7829,33.2336,32.3414,32.4242,172400.0],["2018-02-28",32.5805,33.0681,31.9275,31.9735,151000.0],["2018-03-01",31.9367,32.2402,31.2744,31.4124,164100.0],["2018-03-02",31.21,32.3782,30.8421,32.3322,107100.0],["2018-03-05",32.185,32.8657,32.093,32.5438,88400.0],["2018-03-06",32.6725,33.4912,32.5898,33.3992,137100.0],["2018-03-07",33.1325,33.8775,33.0865,33.8039,152100.0],["2018-03-08",33.8775,34.3742,33.4544,34.1535,70000.0],["2018-03-09",34.2455,34.3834,33.8223,34.0155,99800.0],["2018-03-12",34.0247,34.6594,33.9327,34.1167,114400.0],["2018-03-13",34.1995,34.457,33.8315,33.9971,121200.0],["2018-03-14",34.1351,34.3834,33.8775,34.0155,105900.0],["2018-03-15",34.1443,34.595,33.574,33.7487,112500.0],["2018-03-16",33.7487,33.8683,33.4268,33.7763,314200.0],["2018-03-19",33.7395,34.1627,33.4268,33.6384,165900.0],["2018-03-20",33.6475,34.2178,33.528,33.9419,197600.0],["2018-03-21",33.8129,34.1723,33.5917,33.6562,97800.0],["2018-03-22",33.4811,34.2368,33.3152,33.3244,136100.0],["2018-03-23",33.3337,34.0433,32.965,33.0295,135900.0],["2018-03-26",33.3982,33.7299,32.5595,32.9005,126700.0],["2018-03-27",33.0111,33.0756,32.5042,32.7715,147600.0],["2018-03-28",32.7991,33.4627,32.2554,33.2784,108700.0],["2018-03-29",33.389,33.9972,32.7439,33.389,111700.0],["2018-04-02",33.3521,33.3521,32.0434,32.8176,136200.0],["2018-04-03",32.919,33.7299,32.8637,33.5825,133700.0],["2018-04-04",33.3613,35.0662,33.0664,34.9464,205400.0],["2018-04-05",35.0202,35.3796,34.5778,34.9188,97600.0],["2018-04-06",34.7898,35.0847,34.246,34.7713,165900.0],["2018-04-09",34.8358,35.4809,34.6976,35.2045,188200.0],["2018-04-10",35.527,35.527,34.8727,35.2137,115600.0],["2018-04-11",35.1307,37.5545,35.1307,37.0845,263100.0],["2018-04-12",37.2688,37.6835,36.5776,37.49,117700.0],["2018-04-13",37.5361,37.6006,36.8265,37.0937,109500.0],["2018-04-16",37.4071,37.8678,37.2227,37.6927,86100.0],["2018-04-17",37.9324,37.96,37.1674,37.5545,98300.0],["2018-04-18",37.5453,38.0153,37.4531,37.5269,91400.0],["2018-04-19",37.5269,37.9876,37.3333,37.8033,184000.0],["2018-04-20",37.6006,37.9876,37.2043,37.3057,82000.0],["2018-04-23",37.4992,38.0429,36.8265,36.9186,157100.0],["2018-04-24",37.0016,37.0016,35.4994,35.7574,133700.0],["2018-04-25",35.6008,35.997,35.0939,35.951,152800.0],["2018-04-26",33.0664,33.0756,26.9563,29.8132,1430300.0],["2018-04-27",29.9791,30.2924,28.652,29.0206,415100.0],["2018-04-30",29.0759,29.2879,27.7304,28.9838,395700.0],["2018-05-01",28.993,30.3017,28.993,30.1542,193200.0],["2018-05-02",30.1911,31.0113,29.8869,30.8177,197500.0],["2018-05-03",30.7901,30.7901,29.8593,30.0252,138700.0],["2018-05-04",30.0067,31.0481,29.8501,30.7348,105900.0],["2018-05-07",30.7256,31.4813,30.7256,31.1495,225400.0],["2018-05-08",31.1403,31.3983,30.5505,30.9191,247900.0],["2018-05-09",30.9099,31.2785,30.5044,31.0758,138900.0],["2018-05-10",31.0942,32.0803,31.0666,31.5827,229500.0],["2018-05-11",31.4444,31.7762,30.532,30.8546,115100.0],["2018-05-14",30.9191,31.3338,30.4399,30.7164,103900.0],["2018-05-15",30.7164,30.9928,30.4215,30.9191,115200.0],["2018-05-16",31.0205,31.3983,30.7348,31.2601,158600.0],["2018-05-17",31.3154,31.7393,31.297,31.7025,86900.0],["2018-05-18",31.8499,32.025,31.5734,31.7393,132400.0],["2018-05-21",31.804,31.8501,31.1852,31.3607,89400.0],["2018-05-22",31.3792,31.9148,29.8278,30.3172,212300.0],["2018-05-23",30.1787,30.742,29.5692,30.5203,119400.0],["2018-05-24",30.4742,30.705,30.0032,30.4095,91200.0],["2018-05-25",30.4557,30.6496,29.957,30.0217,117100.0],["2018-05-29",30.0125,30.7512,29.6615,30.6773,99200.0],["2018-05-30",30.8066,31.3976,30.8066,31.2868,112500.0],["2018-05-31",31.3884,31.5731,30.9082,31.4715,160000.0],["2018-06-01",31.5362,32.2934,31.5362,31.7947,176600.0],["2018-06-04",31.8317,32.1456,31.6839,32.0441,69000.0],["2018-06-05",32.1179,32.2472,31.7024,31.8132,70600.0],["2018-06-06",31.7855,31.9425,31.2683,31.3422,134600.0],["2018-06-07",31.3238,31.4346,30.8528,31.1852,113800.0],["2018-06-08",31.767,32.5335,31.767,32.3119,138800.0],["2018-06-11",32.4042,32.7367,32.1456,32.3303,114200.0],["2018-06-12",32.2288,33.577,32.2288,33.5308,209800.0],["2018-06-13",33.2723,34.1126,33.2723,33.8171,119700.0],["2018-06-14",33.9372,34.1496,33.2907,34.1496,106600.0],["2018-06-15",34.1126,34.2327,33.7063,34.0849,209300.0],["2018-06-18",34.011,34.2511,33.7063,34.2327,82100.0],["2018-06-19",34.1773,34.3065,33.2169,33.2446,229000.0],["2018-06-20",33.2538,33.4016,32.5981,32.7274,152300.0],["2018-06-21",32.8475,32.8475,32.2472,32.358,120500.0],["2018-06-22",32.5889,32.8936,32.1826,32.4873,217300.0],["2018-06-25",32.8936,33.3923,32.2103,32.4873,117300.0],["2018-06-26",32.5335,33.2261,32.4688,33.1984,164600.0],["2018-06-27",33.0968,33.1799,31.7855,31.7947,121100.0],["2018-06-28",31.7116,31.7116,30.7327,31.1483,453200.0],["2018-06-29",31.2776,31.8778,30.7328,30.9174,424300.0],["2018-07-02",30.9082,32.2565,30.7974,32.2472,129700.0],["2018-07-03",32.3211,33.0691,32.0533,33.0229,83000.0],["2018-07-05",33.1245,33.9279,33.1245,33.7986,148000.0],["2018-07-06",33.7986,34.0572,33.5955,33.9187,112100.0],["2018-07-09",34.1311,34.1311,32.6166,33.2538,175800.0],["2018-07-10",33.2446,33.6786,32.9213,33.5031,122100.0],["2018-07-11",33.4662,34.0387,33.3923,33.6601,100800.0],["2018-07-12",33.6509,34.2142,33.4754,33.7709,89200.0],["2018-07-13",33.8448,33.8448,33.4754,33.7617,46300.0],["2018-07-16",33.7709,33.7709,33.1891,33.577,61000.0],["2018-07-17",33.577,34.011,33.577,33.8818,50300.0],["2018-07-18",33.8817,33.9649,33.5216,33.9556,59900.0],["2018-07-19",33.9094,34.2973,33.7617,34.0941,108200.0],["2018-07-20",34.1496,34.2419,33.7709,33.891,186700.0],["2018-07-23",33.7525,34.2604,33.5678,33.9187,201200.0],["2018-07-24",33.9279,34.168,32.8844,33.4662,281400.0],["2018-07-25",33.4939,34.5005,33.4662,34.5005,180600.0],["2018-07-26",34.3712,34.6667,34.1311,34.4451,156800.0],["2018-07-27",34.6667,34.6667,30.9451,32.0625,401700.0],["2018-07-30",32.0164,32.3303,31.4623,31.8778,160900.0],["2018-07-31",31.9794,33.4015,31.6008,33.2446,220800.0],["2018-08-01",33.2446,33.4292,32.4042,33.3,119000.0],["2018-08-02",33.3831,33.5031,32.6258,32.7828,111600.0],["2018-08-03",33.3831,33.3831,32.238,32.8198,69700.0],["2018-08-06",32.8659,33.3,32.6258,33.1799,67100.0],["2018-08-07",33.1707,33.2907,32.8198,33.0783,74400.0],["2018-08-08",33.0876,33.5031,32.8382,33.457,85600.0],["2018-08-09",33.4754,34.0941,33.4754,33.9556,82100.0],["2018-08-10",33.8171,34.4912,32.3211,33.7802,122700.0],["2018-08-13",33.6693,34.0387,33.6232,33.7155,98300.0],["2018-08-14",33.7986,33.9833,33.6509,33.8171,59100.0],["2018-08-15",33.7617,34.011,33.4385,33.9372,112300.0],["2018-08-16",34.0295,34.5559,33.9649,34.0387,67400.0],["2018-08-17",33.9371,34.3989,33.5955,34.2511,90700.0],["2018-08-20",34.168,34.2881,33.6416,34.1865,123900.0],["2018-08-21",34.242,34.7231,33.9182,34.6861,99000.0],["2018-08-22",34.5658,34.8619,34.5566,34.5936,110300.0],["2018-08-23",34.5843,34.5936,33.8349,33.9459,118900.0],["2018-08-24",33.8627,34.02,32.9467,33.0022,130900.0],["2018-08-27",32.993,34.0847,32.9282,33.4926,124800.0],["2018-08-28",33.5296,33.5296,32.993,33.1873,46800.0],["2018-08-29",33.2058,33.4463,33.0762,33.3538,48800.0],["2018-08-30",33.3168,33.5203,32.8634,33.4186,68700.0],["2018-08-31",33.4186,34.8341,33.3445,34.7046,93300.0],["2018-09-04",34.7416,34.7416,34.0199,34.057,74200.0],["2018-09-05",34.057,34.057,32.3916,32.6414,150900.0],["2018-09-06",32.5489,32.5674,31.9752,32.5396,155400.0],["2018-09-07",32.5304,32.9097,32.0493,32.3453,105600.0],["2018-09-10",32.4286,32.5304,31.9475,32.003,88200.0],["2018-09-11",32.003,32.003,31.4756,31.5866,126100.0],["2018-09-12",31.5126,31.9475,31.4941,31.8642,70800.0],["2018-09-13",31.9197,32.2065,31.5959,32.1788,57900.0],["2018-09-14",32.1418,32.6692,32.04,32.0955,93500.0],["2018-09-17",32.1233,32.3361,31.3739,31.4756,76800.0],["2018-09-18",31.4756,32.1695,31.3276,32.1325,60500.0],["2018-09-19",32.0678,32.5396,31.5959,32.4748,112500.0],["2018-09-20",32.5581,32.6692,31.6699,31.7347,70900.0],["2018-09-21",31.6792,32.5026,31.2813,31.9752,290700.0],["2018-09-24",31.7994,31.966,31.4571,31.929,99400.0],["2018-09-25",31.9105,32.7987,31.9105,32.7709,76400.0],["2018-09-26",32.7247,33.2428,32.3638,33.067,71000.0],["2018-09-27",33.2058,34.7416,33.0855,34.6676,120700.0],["2018-09-28",34.5751,35.9074,34.5751,35.8426,135800.0],["2018-10-01",36.0739,36.0739,34.3253,34.4455,123100.0],["2018-10-02",33.6591,34.1865,33.2983,33.9552,103500.0],["2018-10-03",34.0847,34.6121,33.5203,33.8997,134700.0],["2018-10-04",33.8904,33.8904,32.8542,33.2798,112500.0],["2018-10-05",28.6445,29.1441,24.9714,26.3962,1328300.0],["2018-10-08",26.8681,27.3862,25.8781,26.2852,488000.0],["2018-10-09",26.1742,26.535,24.6383,24.6476,282700.0],["2018-10-10",24.7123,25.4803,24.4718,25.2675,294400.0],["2018-10-11",25.249,26.2852,24.8881,25.8411,335400.0],["2018-10-12",26.1094,26.7941,25.5543,26.1094,222200.0],["2018-10-15",26.0817,26.4425,25.582,26.0354,86600.0],["2018-10-16",26.0909,26.8311,26.0909,26.646,85400.0],["2018-10-17",26.5258,26.8126,26.3777,26.6275,62500.0],["2018-10-18",26.6275,26.6275,25.8226,26.0539,98700.0],["2018-10-19",26.0446,26.2482,25.8689,25.9521,110300.0],["2018-10-22",25.9614,26.2759,25.6838,25.9614,59600.0],["2018-10-23",25.6561,25.9984,25.3507,25.8319,80600.0],["2018-10-24",25.8596,26.646,25.6468,25.6653,85100.0],["2018-10-25",25.7948,26.5905,25.6376,26.2297,106300.0],["2018-10-26",26.0631,26.1927,25.36,25.8966,98100.0],["2018-10-29",26.1464,26.4887,25.5913,25.9799,77100.0],["2018-10-30",25.9891,26.8126,25.6561,25.9059,100400.0],["2018-10-31",25.8226,25.9244,24.6938,24.7031,146600.0],["2018-11-01",24.8234,25.3877,24.4163,24.9344,208000.0],["2018-11-02",25.0269,25.3045,24.5736,25.1379,160900.0],["2018-11-05",25.2397,25.7671,24.8234,25.6653,130500.0],["2018-11-06",25.5913,26.1279,25.0269,26.0632,102700.0],["2018-11-07",26.1649,26.2112,25.2582,25.4895,104500.0],["2018-11-08",25.4618,25.7208,25.0454,25.5728,140300.0],["2018-11-09",25.4433,25.582,24.7031,24.9159,69100.0],["2018-11-12",24.8881,24.9714,24.4255,24.8326,109700.0],["2018-11-13",24.9436,25.323,24.259,24.4903,89500.0],["2018-11-14",24.5828,24.5921,23.7131,24.1017,145800.0],["2018-11-15",23.9444,25.1472,23.9444,25.0177,151600.0],["2018-11-16",24.8604,25.6746,24.8511,25.5173,121400.0],["2018-11-19",25.5822,25.7121,24.7196,25.4523,121800.0],["2018-11-20",25.2483,25.7306,24.6732,25.2668,121000.0],["2018-11-21",25.1741,25.8141,25.1277,25.3503,75100.0],["2018-11-23",25.2761,26.046,25.2761,25.6379,28700.0],["2018-11-26",25.7955,26.3892,25.5358,26.0831,136500.0],["2018-11-27",26.0831,26.0831,25.137,25.1741,94400.0],["2018-11-28",25.3225,26.3706,24.8773,26.3057,392800.0],["2018-11-29",26.1944,26.4727,25.6564,26.046,53700.0],["2018-11-30",26.0089,26.1202,25.6193,25.8697,72400.0],["2018-12-03",25.0535,25.5544,24.5341,25.0164,216000.0],["2018-12-04",24.9144,24.9607,24.0795,24.6732,184800.0],["2018-12-06",24.4228,24.8587,24.0239,24.1259,183100.0],["2018-12-07",23.9311,24.3393,23.2911,23.7827,157600.0],["2018-12-10",23.6436,24.2836,23.2818,24.1445,133000.0],["2018-12-11",24.2929,24.5248,24.163,24.2465,103100.0],["2018-12-12",24.4042,24.8865,23.9126,24.3485,152200.0],["2018-12-13",24.4506,24.6361,24.0517,24.3485,94800.0],["2018-12-14",24.1909,24.3022,23.0036,23.1056,112400.0],["2018-12-17",22.9665,23.2818,22.447,22.5305,114600.0],["2018-12-18",22.614,22.8273,22.0853,22.3636,111600.0],["2018-12-19",22.3821,22.781,21.7514,21.8534,112500.0],["2018-12-20",21.5195,22.0111,20.8516,21.0371,126500.0],["2018-12-21",21.0557,21.6215,20.3415,20.6661,460300.0],["2018-12-24",20.6568,21.2969,20.2116,20.4157,49400.0],["2018-12-26",20.5548,21.2412,20.5548,21.1299,84600.0],["2018-12-27",20.9908,21.5659,20.6939,21.5659,127200.0],["2018-12-28",21.5659,22.2523,21.4267,21.8163,92300.0],["2018-12-31",21.9369,22.3728,21.6957,21.9276,71200.0],["2019-01-02",21.6215,22.0853,21.5102,21.6957,92100.0],["2019-01-03",21.6308,21.6957,20.7682,20.8238,76200.0],["2019-01-04",20.9444,21.5195,20.6197,21.3432,185100.0],["2019-01-07",21.1299,21.4917,20.6661,20.8795,168500.0],["2019-01-08",21.0371,21.538,20.6383,21.0,160400.0],["2019-01-09",21.065,21.7978,20.9908,21.3247,215000.0],["2019-01-10",21.2227,22.3265,20.9722,22.076,165600.0],["2019-01-11",21.9925,22.1873,20.8053,21.0371,123500.0],["2019-01-14",20.9166,21.974,20.9166,21.4638,138900.0],["2019-01-15",21.5659,21.8349,21.5009,21.7143,54500.0],["2019-01-16",21.6864,22.0575,21.4267,21.5009,79100.0],["2019-01-17",21.4174,21.7885,21.0,21.1856,118100.0],["2019-01-18",21.1763,21.8719,21.0,21.6864,86900.0],["2019-01-22",21.5937,21.6864,21.167,21.2598,63600.0],["2019-01-23",21.1113,21.6401,21.1113,21.603,85800.0],["2019-01-24",21.5844,21.7792,21.3989,21.7235,64300.0],["2019-01-25",21.9183,22.0482,21.5102,21.7699,81800.0],["2019-01-28",21.6493,21.7885,21.334,21.7699,57500.0],["2019-01-29",21.6772,21.8905,21.3803,21.8256,113300.0],["2019-01-30",21.8349,22.1966,21.7606,22.0389,64500.0],["2019-01-31",21.974,22.2615,21.7606,22.1131,78000.0],["2019-02-01",22.0204,22.0575,21.4453,22.0018,162200.0],["2019-02-04",21.9369,22.5398,21.9369,22.5305,87600.0],["2019-02-05",22.5305,22.6882,22.0389,22.4378,101000.0],["2019-02-06",22.2986,22.4934,21.9647,22.0482,97200.0],["2019-02-07",21.9647,22.5027,21.6679,22.0575,116000.0],["2019-02-08",21.9925,22.0667,21.5659,22.0575,38000.0],["2019-02-11",22.2059,22.4099,21.9647,22.4007,146100.0],["2019-02-12",22.4749,22.8552,22.4099,22.7717,38300.0],["2019-02-13",22.7439,23.1984,22.6789,23.0778,66100.0],["2019-02-14",23.0036,23.3004,22.9201,23.0407,84900.0],["2019-02-15",23.1334,23.4952,23.1334,23.3282,99800.0],["2019-02-19",23.254,23.8662,23.152,23.2818,434800.0],["2019-02-20",25.5173,30.0809,25.2854,28.5411,829800.0],["2019-02-21",28.9029,28.9029,25.6842,27.1127,421600.0],["2019-02-22",27.1869,27.8455,26.853,27.5208,235200.0],["2019-02-25",27.6229,27.9104,26.9828,27.8362,147900.0],["2019-02-26",27.7434,27.8176,27.0756,27.2889,95400.0],["2019-02-27",27.1591,27.7156,27.0478,27.4559,118800.0],["2019-02-28",27.4188,27.7805,27.0385,27.7527,154600.0],["2019-03-01",27.9104,28.4113,27.864,28.4113,94700.0],["2019-03-04",28.3834,28.7359,27.6414,27.9011,194000.0],["2019-03-05",27.9104,28.6524,27.595,28.504,138100.0],["2019-03-06",28.5133,28.5133,27.8918,27.9011,178600.0],["2019-03-07",27.8455,28.0681,27.4281,27.6599,74000.0],["2019-03-08",27.6321,27.8362,27.3075,27.6043,72100.0],["2019-03-11",27.6414,27.9475,27.5115,27.762,81500.0],["2019-03-12",27.6599,27.8826,27.3168,27.7898,76600.0],["2019-03-13",27.9104,28.9956,27.8918,28.4391,155000.0],["2019-03-14",28.4391,28.7174,28.1423,28.2165,100700.0],["2019-03-15",28.2907,29.3945,28.2907,29.0049,385100.0],["2019-03-18",29.1904,29.4965,28.6061,29.2646,211000.0],["2019-03-19",29.3388,29.4223,28.6153,28.8101,106300.0],["2019-03-20",28.8101,29.0977,28.4669,28.773,97300.0],["2019-03-21",28.5451,29.5032,28.5451,29.066,86100.0],["2019-03-22",29.0474,29.5869,28.2103,28.2103,148100.0],["2019-03-25",28.1359,28.4335,27.6522,27.7918,155000.0],["2019-03-26",27.9499,28.3777,27.5685,28.3219,114500.0],["2019-03-27",28.3033,28.3033,27.3174,27.9406,149500.0],["2019-03-28",27.9871,28.2847,27.3546,27.8755,71900.0],["2019-03-29",28.1452,29.0753,27.9685,28.8335,176100.0],["2019-04-01",28.8521,28.9916,28.3498,28.5172,213500.0],["2019-04-02",28.5172,28.8986,28.108,28.6382,163700.0],["2019-04-03",28.8056,28.8242,28.1824,28.201,58100.0],["2019-04-04",28.2103,28.3591,27.8011,28.1452,86000.0],["2019-04-05",28.2475,28.3777,27.9685,28.1359,71600.0],["2019-04-08",28.1266,28.3033,27.7732,28.0894,91400.0],["2019-04-09",28.2754,28.2754,27.7359,28.015,166500.0],["2019-04-10",28.0429,28.4056,27.8011,27.8104,190100.0],["2019-04-11",27.9499,29.0195,27.3453,28.0708,268100.0],["2019-04-12",28.2196,28.4056,27.6429,27.7359,121200.0],["2019-04-15",27.7732,27.8476,26.5361,26.7965,182500.0],["2019-04-16",26.9268,27.1779,26.4338,26.6291,137500.0],["2019-04-17",26.7593,27.0198,25.1037,25.1688,174000.0],["2019-04-18",25.1874,25.5781,24.7596,25.3363,102800.0],["2019-04-22",25.1688,25.6711,25.02,25.4851,85900.0],["2019-04-23",25.5223,26.3594,25.3363,26.2478,324600.0],["2019-04-24",26.3687,26.6198,25.6618,26.192,159400.0],["2019-04-25",25.9594,26.964,25.792,26.8988,185700.0],["2019-04-26",26.964,27.1965,26.7872,26.9826,95800.0],["2019-04-29",27.0291,27.3918,26.7779,27.15,103200.0],["2019-04-30",27.1779,27.3081,26.5547,26.8616,93300.0],["2019-05-01",26.8988,27.3453,26.6198,27.1965,271600.0],["2019-05-02",25.206,26.5361,24.2759,24.6666,384700.0],["2019-05-03",24.6945,25.9222,24.6945,25.6246,130100.0],["2019-05-06",25.2432,25.9687,25.2432,25.7641,143700.0],["2019-05-07",25.8478,25.9966,25.2526,25.3642,125200.0],["2019-05-08",25.2991,26.0804,25.2991,26.0525,140000.0],["2019-05-09",25.9408,26.9826,25.4107,26.1455,114100.0],["2019-05-10",25.9687,26.4617,25.7827,26.2571,107100.0],["2019-05-13",25.8292,26.192,25.7455,25.9501,129500.0],["2019-05-14",25.978,26.192,25.5409,25.7734,98200.0],["2019-05-15",25.5595,25.9966,25.4479,25.6711,56100.0],["2019-05-16",25.6153,26.2292,25.4386,26.192,90800.0],["2019-05-17",25.9873,26.4524,25.5595,25.5874,50400.0],["2019-05-20",25.3549,25.3642,25.0479,25.2339,68600.0],["2019-05-21",25.2853,25.5279,24.7814,24.8187,109000.0],["2019-05-22",24.7068,25.192,24.6042,24.8187,83000.0],["2019-05-23",24.6135,24.8654,24.2029,24.4828,86500.0],["2019-05-24",24.6135,25.08,24.3056,24.8374,60100.0],["2019-05-28",24.8094,25.6212,24.8094,25.3879,67800.0],["2019-05-29",25.2199,25.2666,24.5575,24.6974,74300.0],["2019-05-30",24.7161,25.22,24.5668,24.6788,87000.0],["2019-05-31",24.4455,24.5388,23.7551,24.0816,74600.0],["2019-06-03",23.9044,24.2869,23.7831,23.8391,88300.0],["2019-06-04",23.9883,24.7254,23.9417,24.6508,53400.0],["2019-06-05",24.7534,24.7534,24.0443,24.1936,105500.0],["2019-06-06",24.1656,24.5015,23.979,24.2029,68400.0],["2019-06-07",24.3056,24.6788,24.1936,24.6042,44500.0],["2019-06-10",24.6695,25.192,24.4735,24.8374,67200.0],["2019-06-11",24.9027,25.0147,24.2589,24.5668,82600.0],["2019-06-12",24.5202,24.6881,24.4082,24.4549,41900.0],["2019-06-13",24.5015,24.8187,24.3149,24.7814,61100.0],["2019-06-14",24.7534,25.1173,24.2683,24.3149,69100.0],["2019-06-17",24.2776,24.5015,23.6898,24.4828,99000.0],["2019-06-18",24.6228,25.164,24.6228,24.94,73400.0],["2019-06-19",24.9214,25.985,24.8374,25.4066,128300.0],["2019-06-20",25.6678,25.985,25.4439,25.8824,52900.0],["2019-06-21",25.7331,26.013,25.5372,25.8358,276200.0],["2019-06-24",25.9104,26.2556,25.6212,25.8171,58500.0],["2019-06-25",25.8637,26.0783,25.5279,25.7145,44200.0],["2019-06-26",25.7891,25.9384,25.0333,25.4346,61900.0],["2019-06-27",25.5372,26.4516,25.4812,25.985,132400.0],["2019-06-28",26.0783,26.4609,25.9011,26.1063,232900.0],["2019-07-01",26.3676,26.3769,25.8078,26.153,84200.0],["2019-07-02",26.237,26.4329,25.9011,26.265,100000.0],["2019-07-03",26.2929,26.3863,26.0597,26.3303,42400.0],["2019-07-05",26.181,26.4422,25.8171,26.4049,95400.0],["2019-07-08",26.3116,26.5355,26.0037,26.041,61400.0],["2019-07-09",25.9384,26.1623,25.7984,26.0504,91200.0],["2019-07-10",26.1437,26.5355,25.8917,26.4795,55800.0],["2019-07-11",26.4795,26.5355,26.153,26.4795,75600.0],["2019-07-12",26.4516,27.3193,26.3956,27.2167,94400.0],["2019-07-15",27.2633,27.4219,26.7128,27.1513,85700.0],["2019-07-16",27.1047,27.8138,27.1047,27.6645,119100.0],["2019-07-17",27.6738,28.0564,27.2913,28.0377,117000.0],["2019-07-18",28.1124,28.9241,27.9911,28.8308,105300.0],["2019-07-19",28.7468,28.9054,28.327,28.3829,96900.0],["2019-07-22",28.355,29.4653,28.271,29.4186,146300.0],["2019-07-23",29.3906,30.417,29.148,30.305,144900.0],["2019-07-24",30.2397,31.2567,29.8012,31.1634,151600.0],["2019-07-25",32.0964,32.339,29.8385,30.5569,418600.0],["2019-07-26",30.6409,31.0514,29.9691,30.417,193100.0],["2019-07-29",30.0811,30.8462,29.9504,30.6036,147100.0],["2019-07-30",30.6036,30.7062,29.8105,30.4636,145800.0],["2019-07-31",30.305,31.2567,30.2863,30.8741,197100.0],["2019-08-01",31.0141,31.238,29.6519,30.1557,116200.0],["2019-08-02",29.8945,29.9411,28.9241,29.4466,113500.0],["2019-08-05",28.9521,29.0361,28.5229,28.9801,113100.0],["2019-08-06",29.1387,30.6782,29.1387,30.5009,200200.0],["2019-08-07",30.165,30.5383,29.6239,29.8291,87300.0],["2019-08-08",30.0437,30.5196,29.7825,30.4356,63600.0],["2019-08-09",30.3237,30.3237,29.6239,29.7079,102900.0],["2019-08-12",29.6332,29.9598,29.4373,29.7079,107700.0],["2019-08-13",29.6146,30.2957,29.6146,30.2304,55700.0],["2019-08-14",29.8851,29.8851,29.1107,29.4559,86400.0],["2019-08-15",29.5026,29.7918,28.7468,28.9241,105400.0],["2019-08-16",28.9894,29.4746,28.8681,29.4093,54600.0],["2019-08-19",29.6519,29.6519,29.2973,29.3906,52500.0],["2019-08-20",29.4234,29.6573,29.0024,29.1521,64000.0],["2019-08-21",29.3205,29.6666,28.8059,29.6385,65100.0],["2019-08-22",29.5356,29.6947,28.9182,29.4234,70200.0],["2019-08-23",29.4234,29.704,28.9182,29.0491,101400.0],["2019-08-26",29.3579,29.7882,29.2082,29.6666,76400.0],["2019-08-27",29.8537,29.9847,29.3672,29.6105,64000.0],["2019-08-28",29.4234,30.3309,29.4234,29.7976,36000.0],["2019-08-29",30.0689,30.1625,29.4701,29.6105,51200.0],["2019-08-30",29.704,30.3496,29.255,29.6198,48700.0],["2019-09-03",29.4701,29.9005,29.2924,29.8069,75700.0],["2019-09-04",29.8631,29.8631,29.1053,29.4514,35800.0],["2019-09-05",29.5824,30.0595,29.1801,29.7321,61100.0],["2019-09-06",29.8724,30.1718,29.5543,29.704,45000.0],["2019-09-09",29.6573,30.3402,29.2175,30.2654,72400.0],["2019-09-10",30.097,31.6968,29.5263,31.229,89400.0],["2019-09-11",31.5471,32.4359,31.1167,32.2768,116800.0],["2019-09-12",32.4265,32.7446,31.781,32.6323,135000.0],["2019-09-13",32.7165,33.4743,32.492,33.2404,148000.0],["2019-09-16",32.913,33.4089,32.782,33.1095,94200.0],["2019-09-17",32.9972,33.6615,32.9972,33.4463,69300.0],["2019-09-18",33.2779,33.4743,33.0908,33.4743,57000.0],["2019-09-19",33.2217,33.7363,33.1375,33.4089,162600.0],["2019-09-20",33.5866,33.6334,32.4639,32.9317,286200.0],["2019-09-23",32.7446,33.0814,32.5575,32.8007,109600.0],["2019-09-24",32.8382,33.0066,32.0242,32.5014,97400.0],["2019-09-25",32.5201,32.6978,31.6219,32.2488,102300.0],["2019-09-26",32.202,32.202,30.9951,31.3787,88200.0],["2019-09-27",31.3974,31.8745,31.0419,31.7342,83200.0],["2019-09-30",31.7623,32.4733,31.65,31.9774,109800.0],["2019-10-01",32.0804,33.0066,29.8818,30.0689,201600.0],["2019-10-02",29.835,29.8724,29.1708,29.7602,146200.0],["2019-10-03",29.6853,30.2373,29.3205,29.7882,107300.0],["2019-10-04",29.8537,30.2934,29.6666,30.0408,104700.0],["2019-10-07",30.0783,30.4338,29.283,30.256,116200.0],["2019-10-08",30.2186,30.2186,28.8994,29.255,119200.0],["2019-10-09",29.3766,29.7602,29.1427,29.3017,55000.0],["2019-10-10",29.2924,29.6666,29.124,29.3392,56600.0],["2019-10-11",29.6105,30.2654,29.1801,29.3111,99300.0],["2019-10-14",30.1905,31.9962,29.7976,30.3215,172300.0],["2019-10-15",30.4618,31.6407,30.3683,31.5845,99700.0],["2019-10-16",31.6968,32.2768,31.3413,31.7436,116500.0],["2019-10-17",31.8839,32.5201,31.781,32.4639,63500.0],["2019-10-18",32.2394,32.8382,32.2394,32.7914,80500.0],["2019-10-21",33.0066,33.3995,32.3797,33.3247,114000.0],["2019-10-22",33.334,33.6708,32.5949,32.6604,77300.0],["2019-10-23",32.913,34.1479,32.6043,33.6802,169400.0],["2019-10-24",34.6251,34.9432,30.8922,32.1552,314000.0],["2019-10-25",31.9774,33.6147,31.9774,32.6978,116400.0],["2019-10-28",33.0346,33.6708,32.8007,32.913,103100.0],["2019-10-29",32.8943,33.5585,32.754,33.3714,110800.0],["2019-10-30",33.3153,33.5772,32.8288,33.4276,92000.0],["2019-10-31",33.4931,34.1105,32.1646,32.3704,125400.0],["2019-11-01",32.5949,33.1188,31.8652,32.6323,100800.0],["2019-11-04",32.9037,32.9037,31.1729,31.5377,197200.0],["2019-11-05",31.491,32.1271,30.9483,31.9307,112600.0],["2019-11-06",31.7623,31.7623,30.0595,30.6022,195500.0],["2019-11-07",30.5835,31.491,30.5367,31.2945,120200.0],["2019-11-08",31.2196,31.6313,30.8267,31.2196,80800.0],["2019-11-11",31.0232,31.1729,30.6115,31.098,50900.0],["2019-11-12",31.07,32.1646,30.967,31.9681,142300.0],["2019-11-13",31.8371,32.492,31.4816,31.7716,159700.0],["2019-11-14",31.7436,32.071,31.5845,31.7529,53400.0],["2019-11-15",32.0242,32.3143,31.8652,32.1646,131800.0],["2019-11-18",32.1365,32.4639,32.0242,32.0523,98400.0],["2019-11-19",32.207,32.5634,32.0757,32.3008,76700.0],["2019-11-20",32.0476,33.2575,32.0476,32.7885,197000.0],["2019-11-21",32.9292,32.9667,31.5036,32.826,301400.0],["2019-11-22",33.0136,33.3888,32.3571,33.3419,133200.0],["2019-11-25",33.3325,33.989,33.0886,33.717,263000.0],["2019-11-26",33.6701,34.0172,33.5201,33.8577,115600.0],["2019-11-27",33.9046,33.9328,33.2856,33.4638,129100.0],["2019-11-29",33.3794,33.4357,33.0793,33.3606,41200.0],["2019-12-02",33.4075,33.4826,32.6572,33.1731,103200.0],["2019-12-03",32.9198,33.7639,32.9198,33.7452,157800.0],["2019-12-04",33.8483,34.1203,33.5857,33.7546,158100.0],["2019-12-05",33.8483,33.8952,33.1355,33.6514,92400.0],["2019-12-06",33.6702,33.8577,32.4603,32.7604,214500.0],["2019-12-09",32.6479,32.9198,31.7287,32.1602,131500.0],["2019-12-10",32.0382,32.4415,31.71,32.2539,62700.0],["2019-12-11",32.0757,32.8542,32.0101,32.6947,73100.0],["2019-12-12",32.6854,33.5576,32.6854,33.1824,79000.0],["2019-12-13",33.0886,33.5295,32.9573,33.37,81300.0],["2019-12-16",33.5857,34.1672,33.2481,33.3044,98000.0],["2019-12-17",33.3137,33.6514,33.1637,33.6139,76200.0],["2019-12-18",33.6889,34.1109,33.5857,33.9609,115100.0],["2019-12-19",34.1109,34.1109,33.4544,33.6045,100100.0],["2019-12-20",33.6795,33.6983,32.9855,33.2762,383400.0],["2019-12-23",33.2762,33.6514,32.5822,33.2668,80400.0],["2019-12-24",33.2856,33.9797,32.9667,33.4263,47500.0],["2019-12-26",33.5201,33.8952,33.1262,33.642,63000.0],["2019-12-27",33.642,34.2047,33.4357,33.9046,89600.0],["2019-12-30",33.9609,34.2047,33.5013,33.9046,109400.0],["2019-12-31",33.7733,33.9703,33.37,33.717,88000.0],["2020-01-02",33.9234,33.9234,33.1449,33.5764,81200.0],["2020-01-03",33.22,34.0453,32.9011,33.9421,97700.0],["2020-01-06",33.7264,34.1578,33.5857,34.0922,72700.0],["2020-01-07",34.0265,34.4673,33.8577,34.4392,141800.0],["2020-01-08",34.4298,34.9644,34.0265,34.7112,122400.0],["2020-01-09",34.9832,35.1708,34.8706,34.8894,143600.0],["2020-01-10",34.8237,35.1708,34.5705,35.0676,76400.0],["2020-01-13",35.0019,36.24,34.8613,36.0711,138900.0],["2020-01-14",35.9211,36.118,35.3302,35.4146,73100.0],["2020-01-15",35.2646,35.7804,34.6737,35.2646,56600.0],["2020-01-16",35.3771,35.4615,34.4861,34.7018,164900.0],["2020-01-17",34.7018,35.0019,34.4673,34.5799,87800.0],["2020-01-21",34.458,34.9738,34.2047,34.6549,97700.0],["2020-01-22",34.7768,34.9363,34.2798,34.5236,62100.0],["2020-01-23",34.5893,35.0207,34.1485,34.3923,128000.0],["2020-01-24",34.4861,34.4861,33.9984,34.2141,57200.0],["2020-01-27",33.7639,34.7581,33.3888,34.4674,74100.0],["2020-01-28",34.5987,35.1051,34.2892,34.4298,46500.0],["2020-01-29",34.4486,34.4955,33.4263,33.5013,64400.0],["2020-01-30",33.3325,33.7264,32.9574,33.4638,90100.0],["2020-01-31",33.3982,35.0301,33.0324,33.7546,159800.0],["2020-02-03",33.9046,34.5424,33.2575,33.6139,78000.0],["2020-02-04",33.8108,34.3454,33.6233,33.9046,91800.0],["2020-02-05",34.0922,34.4392,33.9984,34.3642,99700.0],["2020-02-06",34.4205,35.3396,33.6983,34.1297,82700.0],["2020-02-07",26.3921,30.3594,26.2608,27.4707,957400.0],["2020-02-10",27.4801,28.4836,26.4015,26.7298,370000.0],["2020-02-11",26.711,27.5739,26.711,27.4801,117800.0],["2020-02-12",27.5457,28.5024,27.5176,28.3711,247000.0],["2020-02-13",28.3242,28.9057,27.8553,27.9866,104400.0],["2020-02-14",27.9678,28.3898,27.8834,28.2398,75400.0],["2020-02-18",28.221,28.5024,28.0334,28.3992,91200.0],["2020-02-19",28.4743,28.9151,28.1272,28.7462,138600.0],["2020-02-20",28.7838,29.0745,28.5962,28.8306,118300.0],["2020-02-21",28.8119,28.8119,28.2304,28.493,85800.0],["2020-02-24",27.949,28.3711,27.6302,28.1835,142300.0],["2020-02-25",28.0428,28.5212,27.6771,27.9303,165800.0],["2020-02-26",27.9678,28.2492,27.5364,27.6583,97600.0],["2020-02-27",27.3957,27.8928,25.9795,27.8928,234600.0],["2020-02-28",27.4144,27.4989,26.2702,26.7298,203300.0],["2020-03-02",26.7063,27.4403,26.3863,27.3179,146300.0],["2020-03-03",27.4967,27.4967,26.6498,27.1956,103900.0],["2020-03-04",27.4214,27.9202,27.3085,27.8449,61500.0],["2020-03-05",27.525,27.9202,26.631,27.1391,110100.0],["2020-03-06",26.6122,27.4873,25.7841,26.3487,147500.0],["2020-03-09",25.53,26.1511,24.7772,24.9842,174200.0],["2020-03-10",25.2383,25.5582,24.0714,25.3512,283500.0],["2020-03-11",24.9277,25.4359,23.9773,24.5607,194100.0],["2020-03-12",23.6103,23.9208,19.9873,20.1191,222700.0],["2020-03-13",21.1166,23.1398,20.7119,23.008,296900.0],["2020-03-16",22.961,22.9986,20.6084,20.7778,196900.0],["2020-03-17",20.8625,24.1278,20.4202,23.8738,204000.0],["2020-03-18",22.6975,24.4572,21.8129,23.6103,185000.0],["2020-03-19",23.5632,23.9208,21.1636,22.2834,207700.0],["2020-03-20",22.2929,22.9516,19.9685,20.1285,238500.0],["2020-03-23",19.8556,21.0225,17.6536,19.7897,220600.0],["2020-03-24",20.0438,22.7728,20.0438,21.6906,159700.0],["2020-03-25",21.5589,22.7822,20.3073,21.5118,172200.0],["2020-03-26",21.5306,23.1586,20.5331,22.7916,144000.0],["2020-03-27",22.1705,22.4058,21.173,21.3612,116700.0],["2020-03-30",21.3989,23.0833,21.3518,23.0833,171900.0],["2020-03-31",23.1492,24.2878,22.7351,23.4503,167000.0],["2020-04-01",22.7728,23.008,21.6341,22.1329,104100.0],["2020-04-02",21.7753,22.5657,21.2389,21.7471,163900.0],["2020-04-03",21.7094,22.2834,20.599,21.5306,114700.0],["2020-04-06",22.1705,22.9892,21.7282,22.8481,171400.0],["2020-04-07",23.2056,23.6762,22.8481,23.2715,95800.0],["2020-04-08",23.7326,24.589,23.2997,24.2878,155700.0],["2020-04-09",24.4666,26.0758,24.1937,25.8499,126900.0],["2020-04-13",25.5864,25.5864,24.5137,25.3512,62500.0],["2020-04-14",25.7652,26.5745,25.4829,26.311,95200.0],["2020-04-15",25.4171,25.9911,25.003,25.2759,86900.0],["2020-04-16",25.4359,26.2263,25.0406,26.1699,127300.0],["2020-04-17",26.838,28.0049,26.3675,27.7602,102100.0],["2020-04-20",26.9227,26.9886,25.5017,26.1981,151400.0],["2020-04-21",25.4265,25.6241,24.3443,24.6736,97500.0],["2020-04-22",25.0595,25.53,24.5137,25.2665,98300.0],["2020-04-23",25.3135,26.4239,25.21,25.9817,134200.0],["2020-04-24",26.1228,26.1228,25.0406,25.3794,69500.0],["2020-04-27",25.4829,27.7508,25.4829,27.619,116800.0],["2020-04-28",28.2307,28.2966,27.0262,28.2307,172900.0],["2020-04-29",28.8612,29.9057,27.7602,28.8988,210900.0],["2020-04-30",28.3154,28.4001,26.5933,26.8098,151400.0],["2020-05-01",25.2759,25.8687,24.0432,24.8148,196100.0],["2020-05-04",24.3066,24.4384,23.5256,23.7891,124600.0],["2020-05-05",24.0526,25.0877,23.8267,24.589,103800.0],["2020-05-06",24.636,25.0124,24.1561,24.5607,114000.0],["2020-05-07",24.9183,25.1912,24.6172,24.6736,95300.0],["2020-05-08",25.1536,25.3324,24.7301,24.8242,96100.0],["2020-05-11",24.5325,25.0595,24.3537,24.8713,121300.0],["2020-05-12",24.8148,25.323,24.7395,24.7395,165700.0],["2020-05-13",24.4948,24.6454,22.8763,23.3092,97900.0],["2020-05-14",22.7822,23.1304,22.02,23.0739,123000.0],["2020-05-15",23.0174,23.1774,22.4152,22.8669,138400.0],["2020-05-18",23.7232,24.3537,23.6291,23.7609,275200.0],["2020-05-19",23.8317,24.6535,23.2272,23.5294,202300.0],["2020-05-20",23.9545,24.4929,23.6428,23.9639,106500.0],["2020-05-21",23.6995,24.2568,23.1894,23.2366,124900.0],["2020-05-22",23.3405,23.7939,23.0382,23.5578,79400.0],["2020-05-26",24.2379,25.3808,24.0489,24.833,132300.0],["2020-05-27",25.1258,25.9381,24.2095,25.8342,133900.0],["2020-05-28",26.1176,27.0433,25.2958,25.5603,194400.0],["2020-05-29",25.4753,25.7303,24.7101,25.3997,182500.0],["2020-06-01",25.4658,25.7681,25.1069,25.3525,137400.0],["2020-06-02",25.3714,25.617,25.0124,25.0597,111800.0],["2020-06-03",25.3052,25.8531,25.1352,25.2297,82100.0],["2020-06-04",25.0502,25.9192,24.9368,25.4564,84700.0],["2020-06-05",26.0987,27.0622,26.0987,26.656,160800.0],["2020-06-08",26.911,26.911,26.127,26.4009,80300.0],["2020-06-09",26.0515,26.0892,25.4186,25.5603,61800.0],["2020-06-10",25.5981,25.5981,24.4173,24.474,60600.0],["2020-06-11",23.5294,23.5294,22.2448,22.3676,121300.0],["2020-06-12",23.0571,23.3311,22.2542,23.2177,100900.0],["2020-06-15",22.566,23.7278,22.5471,23.435,109300.0],["2020-06-16",23.9828,24.0489,23.35,23.4822,84600.0],["2020-06-17",23.5011,23.69,22.8966,23.3311,84500.0],["2020-06-18",23.0666,23.4728,22.8966,23.0288,83300.0],["2020-06-19",23.2461,23.4539,22.7927,22.8493,209200.0],["2020-06-22",22.9627,23.4444,22.4904,23.2555,87800.0],["2020-06-23",23.8506,25.7586,23.8506,25.4186,214600.0],["2020-06-24",25.0219,25.2202,23.5955,23.8978,193300.0],["2020-06-25",23.7183,24.4268,23.35,24.3701,133200.0],["2020-06-26",24.1151,24.1812,22.6226,22.906,274100.0],["2020-06-29",23.2083,24.6818,23.0194,24.5307,243300.0],["2020-06-30",24.3795,25.2013,24.1434,24.9368,162000.0],["2020-07-01",25.0691,25.3808,24.3984,24.7857,128900.0],["2020-07-02",25.2391,25.3903,24.3984,24.8896,73900.0],["2020-07-06",25.2958,25.2958,23.9828,24.7574,178600.0],["2020-07-07",24.4646,25.2769,24.304,25.1163,122800.0],["2020-07-08",25.088,25.258,24.2945,24.729,131000.0],["2020-07-09",24.7007,24.7007,24.0301,24.3795,86500.0],["2020-07-10",24.4079,24.6062,24.1245,24.304,55100.0],["2020-07-13",24.4929,25.4091,24.3607,24.7196,107500.0],["2020-07-14",24.729,25.2391,24.4457,25.0408,66300.0],["2020-07-15",25.3997,26.4387,24.9841,26.2593,124100.0],["2020-07-16",26.0515,26.0703,25.5886,25.8531,78300.0],["2020-07-17",25.8059,26.4387,25.3619,26.2498,103500.0],["2020-07-20",26.0703,26.0703,25.6075,25.6925,72200.0],["2020-07-21",25.8625,27.5533,25.8625,27.2983,194800.0],["2020-07-22",27.2322,27.6006,26.2498,26.5993,163000.0],["2020-07-23",26.5426,27.4305,26.4482,27.3266,133600.0],["2020-07-24",30.217,31.6339,29.3575,30.1415,427800.0],["2020-07-27",30.1698,30.3398,28.2051,28.3184,200800.0],["2020-07-28",28.2334,28.8285,27.7139,27.7706,121100.0],["2020-07-29",27.695,28.9702,27.695,28.6207,122700.0],["2020-07-30",28.2807,28.7435,28.1768,28.5546,112800.0],["2020-07-31",28.5168,28.5168,27.0716,27.7045,231000.0],["2020-08-03",27.865,28.5546,27.6761,28.5074,127600.0],["2020-08-04",28.2807,28.5074,27.7895,27.865,66700.0],["2020-08-05",28.0823,28.0823,27.5061,27.6761,86600.0],["2020-08-06",27.5061,28.0351,27.44,27.5817,129700.0],["2020-08-07",27.4494,28.2995,27.2983,28.0162,67500.0],["2020-08-10",28.0351,28.5262,28.0162,28.1106,62600.0],["2020-08-11",28.2995,28.5168,27.2511,27.3833,127600.0],["2020-08-12",27.7611,28.0067,27.081,27.3833,115400.0],["2020-08-13",27.2794,27.5344,26.8071,27.3833,111200.0],["2020-08-14",27.2322,27.4589,26.3632,26.8071,103900.0],["2020-08-17",27.3739,28.9135,27.2888,28.309,168000.0],["2020-08-18",28.479,28.479,27.7045,27.9784,118700.0],["2020-08-19",27.9784,28.5451,27.865,28.4412,185600.0],["2020-08-20",28.1295,28.564,28.1012,28.2901,83200.0],["2020-08-21",28.1201,28.1201,27.3739,27.6478,107000.0],["2020-08-24",27.9217,28.0634,27.4494,27.695,125000.0],["2020-08-25",27.9689,29.008,27.3361,28.9513,234600.0],["2020-08-26",29.0508,29.752,28.7476,29.6761,91200.0],["2020-08-27",29.6383,30.6331,29.5814,29.8088,192300.0],["2020-08-28",29.8467,30.0646,28.975,30.0267,91700.0],["2020-08-31",30.0267,30.9079,29.9415,30.5858,141600.0],["2020-09-01",30.4815,30.9932,30.3205,30.8321,93000.0],["2020-09-02",30.8226,31.0311,30.5479,30.9269,56500.0],["2020-09-03",30.7942,31.0595,30.4721,30.7279,101100.0],["2020-09-04",31.1353,31.1353,29.6951,30.1404,111700.0],["2020-09-08",29.8562,29.9604,29.1929,29.6572,74600.0],["2020-09-09",29.7899,30.3963,29.6288,30.2352,85800.0],["2020-09-10",30.5384,30.5763,29.8467,29.8467,87700.0],["2020-09-11",29.8941,29.9983,29.1171,29.2213,65800.0],["2020-09-14",29.3919,29.932,28.4539,29.8657,78200.0],["2020-09-15",30.4626,30.6995,29.6951,30.4531,56100.0],["2020-09-16",30.6521,31.5712,29.8467,30.9837,158400.0],["2020-09-17",30.6142,30.6995,30.1689,30.5194,67700.0],["2020-09-18",30.8132,31.6186,30.131,31.2301,376300.0],["2020-09-21",30.6142,30.6142,29.7235,30.4531,71900.0],["2020-09-22",30.6047,30.8416,30.1594,30.7942,57200.0],["2020-09-23",30.7563,32.026,30.7563,31.6944,216600.0],["2020-09-24",31.6375,32.1776,30.8037,32.0828,209200.0],["2020-09-25",31.9312,32.3955,31.1922,32.1965,223900.0],["2020-09-28",32.3387,32.3671,30.5858,30.6521,114700.0],["2020-09-29",30.6142,32.206,30.3015,30.6616,84700.0],["2020-09-30",30.5858,31.1827,30.4815,30.8226,85300.0],["2020-10-01",30.9742,31.5901,29.9036,30.4531,146000.0],["2020-10-02",29.9983,30.69,29.932,30.1783,45500.0],["2020-10-05",30.311,31.0595,30.131,30.292,67100.0],["2020-10-06",30.6047,31.5807,29.9415,30.1025,85300.0],["2020-10-07",30.2352,30.51,29.6856,30.3584,117200.0],["2020-10-08",30.6331,31.0785,29.9983,30.7089,114700.0],["2020-10-09",30.7942,31.7228,30.7942,31.6849,99800.0],["2020-10-12",31.7512,32.3576,31.1827,31.5712,63400.0],["2020-10-13",31.4006,31.8554,31.2585,31.3912,59100.0],["2020-10-14",31.3912,31.4291,30.9837,31.0027,32200.0],["2020-10-15",30.7089,31.088,30.2257,30.3205,132500.0],["2020-10-16",30.1878,31.069,29.9983,30.6142,112600.0],["2020-10-19",30.6237,31.1164,30.3015,30.4152,88000.0],["2020-10-20",30.3584,30.9742,29.8941,30.131,50500.0],["2020-10-21",30.0362,30.8511,29.5719,29.7899,128100.0],["2020-10-22",29.7899,30.8795,29.7899,30.7847,74100.0],["2020-10-23",30.9743,31.1922,30.5573,31.0974,46600.0],["2020-10-26",30.8416,31.628,30.4247,31.4859,65600.0],["2020-10-27",31.1353,31.9123,31.1353,31.467,120300.0],["2020-10-28",30.9458,31.5143,30.6047,31.3153,139400.0],["2020-10-29",31.2964,33.6841,31.0216,33.6747,247100.0],["2020-10-30",33.7315,34.0347,30.7184,30.7753,207000.0],["2020-11-02",31.2585,33.0588,30.8511,32.1965,158700.0],["2020-11-03",32.5945,33.6841,32.5282,33.0777,104800.0],["2020-11-04",33.1062,33.9873,32.3292,32.6419,68000.0],["2020-11-05",32.9356,33.9968,32.6892,32.8314,69300.0],["2020-11-06",32.8409,33.9116,32.7935,33.8168,86600.0],["2020-11-09",34.1579,35.9108,33.8263,35.058,308300.0],["2020-11-10",35.4465,36.0908,34.1389,35.7118,177000.0],["2020-11-11",36.015,36.4698,34.5938,35.1338,98900.0],["2020-11-12",34.8685,35.2854,34.0631,35.0012,67700.0],["2020-11-13",35.3328,35.9866,34.6695,35.2475,68600.0],["2020-11-16",35.7687,36.5456,35.3423,36.1761,112500.0],["2020-11-17",36.1761,37.3226,35.3707,36.7162,136200.0],["2020-11-18",36.8634,37.2148,35.8756,36.094,103600.0],["2020-11-19",36.056,36.379,35.1442,35.8186,65600.0],["2020-11-20",35.4481,36.3315,34.8023,35.8566,76700.0],["2020-11-23",36.0275,37.4238,35.0112,36.9299,167900.0],["2020-11-24",37.3668,39.276,37.2054,39.105,177600.0],["2020-11-25",39.105,39.7604,37.9652,39.2,164600.0],["2020-11-27",39.086,39.086,37.1389,37.5948,62500.0],["2020-11-30",37.5283,37.9937,37.1104,37.4143,116400.0],["2020-12-01",37.7658,37.8038,35.2392,35.6096,163100.0],["2020-12-02",35.5906,36.3315,35.3247,35.4196,130200.0],["2020-12-03",35.6001,35.9516,34.3273,34.7358,119000.0],["2020-12-04",35.0397,35.9041,34.5268,35.6096,107500.0],["2020-12-07",35.7236,36.3125,34.5363,34.7927,162100.0],["2020-12-08",34.6313,35.1442,34.4033,34.4888,292700.0],["2020-12-09",34.4318,35.0112,33.9094,34.1754,199800.0],["2020-12-10",33.9759,34.6123,33.4535,33.9189,213500.0],["2020-12-11",33.7859,33.9569,32.5131,32.9216,147100.0],["2020-12-14",33.083,33.7194,32.5416,32.7601,130500.0],["2020-12-15",32.8836,34.3653,32.7601,34.2323,141100.0],["2020-12-16",34.4603,35.1537,34.2704,34.7168,112900.0],["2020-12-17",34.9542,35.5431,34.6598,35.0777,114700.0],["2020-12-18",35.2772,36.246,35.1442,36.037,301500.0],["2020-12-21",35.3152,36.588,35.0207,36.246,94500.0],["2020-12-22",36.5405,36.8159,35.4387,35.5051,113900.0],["2020-12-23",35.5336,36.5975,35.5336,36.379,70200.0],["2020-12-24",36.6355,36.8064,36.1035,36.4455,35600.0],["2020-12-28",36.9489,37.1958,36.512,36.9299,67200.0],["2020-12-29",37.1104,37.3668,36.17,36.8919,59300.0],["2020-12-30",36.9679,37.8038,36.8254,37.5568,51300.0],["2020-12-31",37.4618,38.5161,37.4618,38.4686,116800.0],["2021-01-04",38.7726,39.162,37.4048,38.1742,99700.0],["2021-01-05",38.2977,40.0834,38.2977,39.447,120200.0],["2021-01-06",39.9599,40.8717,39.9599,40.6628,140300.0],["2021-01-07",40.8432,41.2992,40.3588,40.7578,89200.0],["2021-01-08",40.8623,41.3277,40.1024,40.7008,98300.0],["2021-01-11",40.4918,41.0142,40.1309,40.5203,78800.0],["2021-01-12",40.6438,41.2422,39.124,39.542,88200.0],["2021-01-13",39.3805,40.2069,38.3167,39.5135,66300.0],["2021-01-14",39.6085,42.287,39.6085,41.0997,116700.0],["2021-01-15",40.8433,41.7361,39.9029,40.5488,85700.0],["2021-01-19",40.9572,42.648,40.9572,42.344,93300.0],["2021-01-20",42.477,43.4743,42.1635,42.6575,114300.0],["2021-01-21",42.686,43.2749,41.4322,42.5245,108200.0],["2021-01-22",42.059,43.4078,42.059,43.1514,65700.0],["2021-01-25",43.1419,44.6996,43.0374,44.4242,110400.0],["2021-01-26",44.4052,45.374,43.8543,45.2125,79600.0],["2021-01-27",44.2247,47.9956,43.3033,46.2954,175400.0],["2021-01-28",45.8679,47.4827,45.4975,46.0959,146400.0],["2021-01-29",46.6658,46.7323,43.1134,45.6495,232300.0],["2021-02-01",46.2479,46.4568,44.6236,45.6495,140700.0],["2021-02-02",45.9724,46.4853,44.0347,44.5951,126700.0],["2021-02-03",44.4811,46.0674,43.6453,45.6779,159700.0],["2021-02-04",45.8964,47.6251,45.602,46.2669,97600.0],["2021-02-05",46.5518,47.1502,45.393,45.8489,144600.0],["2021-02-08",46.1624,46.3333,45.5925,45.7824,123900.0],["2021-02-09",45.6495,46.6943,44.9656,46.2859,95600.0],["2021-02-10",46.6183,47.1597,44.7851,45.3265,110100.0],["2021-02-11",45.8109,45.9534,44.1677,45.146,133600.0],["2021-02-12",45.2315,47.1312,45.0321,46.6848,103600.0],["2021-02-16",47.0267,47.3972,45.8204,46.1339,74000.0],["2021-02-17",46.0769,46.7703,44.8801,45.8964,71800.0],["2021-02-18",45.7919,46.3049,44.5286,46.0389,88600.0],["2021-02-19",46.0579,47.4827,46.0579,46.7323,100500.0],["2021-02-22",46.9317,46.9317,44.8326,45.4785,104700.0],["2021-02-23",45.108,46.2384,43.5123,44.8231,120700.0],["2021-02-24",45.1175,46.1624,44.8326,45.279,102700.0],["2021-02-25",45.6875,46.8083,44.1202,44.1202,120000.0],["2021-02-26",47.6251,52.2034,44.7566,48.8124,309600.0],["2021-03-01",51.263,51.263,48.1096,48.9169,273000.0],["2021-03-02",48.651,50.3227,47.8341,48.8029,172000.0],["2021-03-03",49.3064,49.9143,47.7391,48.233,210200.0],["2021-03-04",47.8816,48.195,43.9777,44.4717,204000.0],["2021-03-05",44.7281,44.7661,42.7904,44.4432,126800.0],["2021-03-08",44.3289,45.6428,43.4625,44.5479,86400.0],["2021-03-09",44.8621,47.1376,44.2718,45.976,129800.0],["2021-03-10",46.3949,47.823,45.9189,46.3568,78800.0],["2021-03-11",47.0519,47.3184,45.1287,45.1667,159600.0],["2021-03-12",44.9668,46.1188,44.7383,45.7951,108400.0],["2021-03-15",45.6999,46.6139,44.2718,44.5574,100800.0],["2021-03-16",44.2242,44.7954,42.558,43.5006,182800.0],["2021-03-17",43.9862,47.9468,43.5577,45.7475,472200.0],["2021-03-18",46.452,48.4324,45.6523,45.8046,152400.0],["2021-03-19",46.2331,46.6615,44.7954,45.5571,266800.0],["2021-03-22",46.1379,47.5469,45.2524,46.5377,116600.0],["2021-03-23",46.214,46.5377,44.2813,44.8335,120600.0],["2021-03-24",44.8145,45.957,43.5577,43.5577,79700.0],["2021-03-25",43.3768,44.6907,43.015,44.5479,75900.0],["2021-03-26",44.8621,45.7094,43.9766,44.4812,73100.0],["2021-03-29",44.1575,45.4333,43.5958,43.7005,82200.0],["2021-03-30",43.8053,45.8427,43.4244,45.3572,116600.0],["2021-03-31",45.9094,47.2899,45.9094,46.4425,137000.0],["2021-04-01",46.652,46.8424,45.3286,46.2521,84000.0],["2021-04-05",46.414,47.4232,46.1759,47.3756,79200.0],["2021-04-06",47.2804,48.5561,47.2804,48.1944,73000.0],["2021-04-07",48.0325,48.1658,46.4425,46.5663,79800.0],["2021-04-08",47.0043,48.1563,46.8329,47.9754,74200.0],["2021-04-09",47.6993,49.175,47.6136,48.9751,72900.0],["2021-04-12",48.9751,49.3654,46.6044,47.5089,99100.0],["2021-04-13",47.5089,48.3467,46.8424,47.5946,160300.0],["2021-04-14",47.5946,47.9563,46.8805,47.5184,103500.0],["2021-04-15",47.6136,48.3086,47.3089,47.6707,111000.0],["2021-04-16",48.023,48.4229,47.7279,48.0706,76800.0],["2021-04-19",48.0611,48.0896,47.0899,48.0516,78000.0],["2021-04-20",47.8421,48.2324,46.9567,47.6326,81700.0],["2021-04-21",47.9563,50.7079,47.8802,50.5746,110200.0],["2021-04-22",50.5174,51.8503,50.308,50.984,104200.0],["2021-04-23",51.2696,51.5838,50.9078,50.984,78500.0],["2021-04-26",51.441,51.5933,49.9747,50.0414,47500.0],["2021-04-27",50.784,51.1077,50.0795,50.4698,78200.0],["2021-04-28",50.5079,51.6028,49.8605,51.3838,73400.0],["2021-04-29",51.6028,52.2978,50.9268,51.2791,121000.0],["2021-04-30",50.7935,50.7935,46.0712,49.9557,422100.0],["2021-05-03",50.0033,50.527,48.0801,48.9941,254400.0],["2021-05-04",48.5657,49.4511,48.2324,48.8608,97300.0],["2021-05-05",49.3273,49.851,48.0135,49.3749,145900.0],["2021-05-06",49.2512,49.9652,48.2991,48.6228,158200.0],["2021-05-07",48.6133,49.1084,48.2324,48.4324,145700.0],["2021-05-10",48.1563,48.1563,46.2426,46.2902,99100.0],["2021-05-11",45.6999,46.6806,44.9478,45.4524,140900.0],["2021-05-12",45.4238,46.5282,45.1001,45.6523,144300.0],["2021-05-13",45.5761,46.4521,45.2144,46.3092,103400.0],["2021-05-14",46.4616,47.366,46.1188,46.8329,101800.0],["2021-05-17",46.7282,47.3184,46.4901,46.6139,70900.0],["2021-05-18",46.6235,47.9307,45.8219,46.0795,105800.0],["2021-05-19",45.6692,46.6807,44.9822,46.5185,92900.0],["2021-05-20",46.3849,47.3391,45.6597,46.862,103900.0],["2021-05-21",47.3391,48.2933,47.3391,47.8258,67600.0],["2021-05-24",47.8735,48.8182,47.5586,47.6922,72300.0],["2021-05-25",47.7017,48.5224,47.3868,47.654,98900.0],["2021-05-26",47.5777,48.3315,46.7189,48.2075,86500.0],["2021-05-27",48.217,48.9804,48.217,48.904,112000.0],["2021-05-28",49.0949,49.7056,48.5605,48.8659,74000.0],["2021-06-01",49.2285,49.2762,48.6273,49.1426,175900.0],["2021-06-02",49.0281,49.2667,48.2838,49.1235,137000.0],["2021-06-03",48.7609,49.448,47.8258,49.0472,84400.0],["2021-06-04",49.1235,49.467,48.8468,48.9708,82600.0],["2021-06-07",48.7514,49.9537,48.7418,49.801,73600.0],["2021-06-08",50.03,51.5282,49.8773,51.0797,77600.0],["2021-06-09",50.7266,51.49,50.2304,51.4232,110100.0],["2021-06-10",51.4995,52.5206,51.0797,52.4633,112100.0],["2021-06-11",52.8545,53.8374,52.4538,53.8278,116000.0],["2021-06-14",54.1427,55.4023,53.8851,55.3164,244500.0],["2021-06-15",55.3642,56.4233,54.1046,56.3661,252100.0],["2021-06-16",56.4615,57.2344,54.6103,56.2611,126300.0],["2021-06-17",56.1848,58.6371,56.0607,58.3509,150800.0],["2021-06-18",57.6543,58.8566,56.8337,58.7898,243200.0],["2021-06-21",59.3433,60.7269,58.9425,60.0112,210300.0],["2021-06-22",60.1162,60.7174,57.9692,59.4482,177800.0],["2021-06-23",59.6677,60.2498,58.6181,59.4864,213600.0],["2021-06-24",59.8013,59.9349,58.8662,59.496,161400.0],["2021-06-25",59.6391,61.5475,59.3051,60.4311,639100.0],["2021-06-28",60.7078,60.8414,58.2555,58.3509,139500.0],["2021-06-29",58.389,59.6486,58.0551,59.4482,79000.0],["2021-06-30",59.391,59.4292,57.4921,58.2268,135100.0],["2021-07-01",58.3318,58.7707,57.6352,57.7974,115400.0],["2021-07-02",58.1028,58.1028,56.7669,57.0054,155100.0],["2021-07-06",56.6619,56.6619,54.8775,56.0607,222600.0],["2021-07-07",56.1466,57.807,55.3737,57.1485,131600.0],["2021-07-08",56.3852,57.4253,56.0035,57.1485,76100.0],["2021-07-09",57.4253,58.2268,56.8241,57.139,70900.0],["2021-07-12",57.0531,57.7783,56.4901,57.6829,68200.0],["2021-07-13",57.3108,57.7783,56.5569,57.2821,62000.0],["2021-07-14",53.4366,53.4366,51.8431,52.0244,890900.0],["2021-07-15",52.1198,52.1198,50.4213,51.8431,265800.0],["2021-07-16",52.2247,52.6732,51.7953,52.4919,153100.0],["2021-07-19",51.7476,53.0645,51.5377,51.9003,254500.0],["2021-07-20",52.2438,53.2172,51.9003,52.2725,151000.0],["2021-07-21",52.1866,53.0931,51.7286,52.95,127000.0],["2021-07-22",53.1217,53.1217,51.6618,52.053,66300.0],["2021-07-23",52.2534,52.5015,51.6427,52.2534,55400.0],["2021-07-26",52.5397,53.0072,51.8049,52.0625,106200.0],["2021-07-27",51.7858,52.0816,51.4041,51.6713,191200.0],["2021-07-28",51.824,52.5206,51.0033,52.2057,75500.0],["2021-07-29",52.1961,52.9881,52.0912,52.0912,177600.0],["2021-07-30",52.1484,53.0168,51.6522,51.9671,97000.0],["2021-08-02",52.3488,53.179,51.9194,52.2057,107800.0],["2021-08-03",52.2152,53.6752,52.177,53.3889,184400.0],["2021-08-04",53.303,53.7038,50.0873,52.7591,87200.0],["2021-08-05",52.8736,54.2096,52.6637,54.2,101300.0],["2021-08-06",54.3527,55.2878,52.5778,55.1924,97000.0],["2021-08-09",55.1733,55.7649,53.6943,54.6103,89100.0],["2021-08-10",54.6867,55.4787,53.9137,54.0855,94100.0],["2021-08-11",54.429,54.8584,52.1484,52.4729,150500.0],["2021-08-12",52.6064,53.0168,51.7858,52.3488,54900.0],["2021-08-13",51.6713,52.7687,51.6713,52.6828,48000.0],["2021-08-16",52.7591,53.9137,52.74,53.6561,152900.0],["2021-08-17",53.5893,54.1523,52.3774,52.9786,73800.0],["2021-08-18",52.9404,53.6465,52.2629,52.3679,60200.0],["2021-08-19",52.0434,52.616,50.8697,51.3755,75300.0],["2021-08-20",51.2419,52.3679,51.2228,52.3106,82000.0],["2021-08-23",52.6637,53.179,52.2534,52.4824,61300.0],["2021-08-24",52.9595,52.9977,52.4824,52.6351,57900.0],["2021-08-25",52.7689,52.8932,52.071,52.157,62600.0],["2021-08-26",52.1092,52.7498,51.5355,51.918,83900.0],["2021-08-27",52.0136,53.9832,52.0136,53.8111,109800.0],["2021-08-30",54.0215,55.0636,53.8972,54.2796,86100.0],["2021-08-31",54.1458,54.5282,53.8302,54.1362,137700.0],["2021-09-01",54.0884,54.9585,53.7537,54.8533,76400.0],["2021-09-02",54.9776,56.4022,54.9298,56.2397,105100.0],["2021-09-03",55.9337,56.3735,55.6469,55.9528,80600.0],["2021-09-07",56.0963,58.1233,55.905,56.9472,216800.0],["2021-09-08",56.7656,57.8364,56.0676,57.0811,92900.0],["2021-09-09",57.1863,57.5687,56.3353,56.4214,75100.0],["2021-09-10",56.7082,57.2341,56.2971,56.4596,101600.0],["2021-09-13",56.7656,57.0333,53.9737,54.4804,107600.0],["2021-09-14",54.7864,55.4939,54.031,54.8246,112600.0],["2021-09-15",54.9011,55.0732,53.0749,54.9585,111700.0],["2021-09-16",55.819,56.7656,55.3696,55.5991,126700.0],["2021-09-17",55.6182,56.0867,54.0501,54.2509,583000.0],["2021-09-20",53.2757,54.5569,52.2717,52.7402,142200.0],["2021-09-21",52.8837,53.0749,51.5738,51.6789,110000.0],["2021-09-22",52.0231,53.2183,51.4208,52.7402,95600.0],["2021-09-23",53.0844,53.9163,52.8932,53.2948,106200.0],["2021-09-24",53.0845,53.4287,52.5203,53.2757,191000.0],["2021-09-27",53.0366,53.8398,52.5586,53.247,70200.0],["2021-09-28",52.8837,52.8837,51.9467,52.3387,98900.0],["2021-09-29",52.4534,52.7785,51.3825,51.5164,93500.0],["2021-09-30",51.6694,52.0996,50.7037,50.761,108200.0],["2021-10-01",50.9236,51.5355,49.8623,51.3252,93000.0],["2021-10-04",51.0861,51.4303,50.0535,50.4933,110300.0],["2021-10-05",50.5411,52.1283,50.5411,50.9523,92500.0],["2021-10-06",50.6559,51.6216,49.9005,51.526,109800.0],["2021-10-07",51.8224,53.3713,51.8224,52.1666,77000.0],["2021-10-08",52.0996,52.1857,50.8567,51.1435,39800.0],["2021-10-11",51.0001,52.2526,50.1874,50.1969,66000.0],["2021-10-12",50.3117,51.1531,50.0631,50.2639,116000.0],["2021-10-13",50.2639,50.6367,49.8623,50.369,35600.0],["2021-10-14",50.6176,51.7363,50.436,51.153,95800.0],["2021-10-15",51.9084,51.9084,51.1531,51.2295,67800.0],["2021-10-18",51.0383,51.1913,50.1109,50.8089,77300.0],["2021-10-19",51.4399,52.5108,50.7897,52.1188,45900.0],["2021-10-20",52.2909,52.855,51.9467,52.5012,34700.0],["2021-10-21",52.5012,53.0175,51.8128,52.3004,66600.0],["2021-10-22",52.2335,52.2335,51.373,51.7459,57600.0],["2021-10-25",51.8988,52.8932,51.306,52.788,83100.0],["2021-10-26",53.4573,53.4573,51.5738,52.7402,103700.0],["2021-10-27",52.8167,52.9315,51.8797,52.4821,68900.0],["2021-10-28",52.6829,53.9928,52.5873,53.7824,104800.0],["2021-10-29",46.9461,49.9101,46.0856,49.7284,359100.0],["2021-11-01",49.7189,50.3882,48.7149,50.2543,145000.0],["2021-11-02",50.1491,51.3443,49.9101,50.4551,140300.0],["2021-11-03",50.5889,51.2391,49.3555,50.283,157200.0],["2021-11-04",50.2543,50.5316,49.3746,49.7762,94400.0],["2021-11-05",49.4798,52.3387,48.6767,52.2431,113400.0],["2021-11-08",52.5777,53.3426,52.2813,52.2909,151600.0],["2021-11-09",52.2144,52.2144,51.1148,51.4877,63800.0],["2021-11-10",51.4399,51.8319,50.9809,51.6311,89400.0],["2021-11-11",51.7076,51.9371,50.7802,51.8032,69000.0],["2021-11-12",51.8128,52.4534,51.5068,52.0614,51600.0],["2021-11-15",52.2622,52.7116,51.6407,52.4917,98800.0],["2021-11-16",52.2526,52.9602,50.8949,51.0575,130600.0],["2021-11-17",51.0861,52.1474,50.3786,51.1817,105900.0],["2021-11-18",51.3159,51.335,49.0548,49.4188,104400.0],["2021-11-19",48.7482,52.0153,48.7482,49.7159,93000.0],["2021-11-22",50.032,50.2236,47.9817,48.2308,80800.0],["2021-11-23",48.0775,48.4895,47.3685,47.9242,87500.0],["2021-11-24",47.6272,48.7865,46.9853,48.7482,58000.0],["2021-11-26",47.6463,47.8475,46.2667,46.717,85900.0],["2021-11-29",47.3781,47.9721,45.6918,45.7972,69100.0],["2021-11-30",45.5385,45.9888,44.4176,44.8295,159600.0],["2021-12-01",45.6152,47.0811,45.3948,45.414,108800.0],["2021-12-02",45.5673,47.0715,44.9637,46.4966,116600.0],["2021-12-03",46.6499,46.6499,44.3888,44.8391,71800.0],["2021-12-06",45.4331,46.7457,44.8104,46.5924,108100.0],["2021-12-07",47.0523,48.2404,47.0523,47.6559,78100.0],["2021-12-08",47.8667,47.9817,46.3146,47.6368,63800.0],["2021-12-09",47.905,48.02,46.6499,46.6691,63900.0],["2021-12-10",46.9469,47.2631,46.2092,46.5637,78800.0],["2021-12-13",46.3529,46.4487,45.711,46.2571,81700.0],["2021-12-14",46.3529,46.8415,45.2032,45.4523,101000.0],["2021-12-15",45.711,46.9661,44.8966,46.9661,86900.0],["2021-12-16",47.1194,47.5218,44.6571,44.705,357400.0],["2021-12-17",44.9062,46.6499,44.3696,46.19,345900.0],["2021-12-20",45.5673,46.4487,44.9732,45.5002,77400.0],["2021-12-21",45.7589,47.8092,45.3852,47.7805,95500.0],["2021-12-22",47.723,48.2021,47.4164,48.0583,93700.0],["2021-12-23",48.1541,49.5626,46.5637,49.3805,65200.0],["2021-12-27",49.3709,49.8212,47.9146,49.6871,95400.0],["2021-12-28",49.553,49.6296,48.6332,48.7865,53900.0],["2021-12-29",48.9877,49.2943,48.2883,48.911,35800.0],["2021-12-30",48.8631,49.5147,48.7194,48.7769,38400.0],["2021-12-31",48.9398,49.1985,47.9434,48.1254,63000.0],["2022-01-03",48.0967,49.438,47.8667,49.3422,54200.0],["2022-01-04",49.3422,49.553,47.7326,48.2691,111400.0],["2022-01-05",48.4512,48.7003,46.9278,47.1002,80800.0],["2022-01-06",47.0907,47.2823,45.8643,46.0463,58400.0],["2022-01-07",46.1421,47.5697,44.6667,44.8008,66200.0],["2022-01-10",44.7146,45.481,43.6319,45.2894,51600.0],["2022-01-11",45.3565,46.2284,44.8966,45.826,66500.0],["2022-01-12",45.9314,46.0751,44.7146,44.9541,48300.0],["2022-01-13",45.3086,45.6631,44.4846,44.6666,56700.0],["2022-01-14",44.2068,44.7337,43.6223,43.8714,88400.0],["2022-01-18",43.4307,43.4882,42.3481,42.9038,89600.0],["2022-01-19",43.0571,43.0571,41.2271,41.5528,92800.0],["2022-01-20",41.9073,43.3157,41.8307,42.1756,78200.0],["2022-01-21",41.7732,42.8654,41.39,42.0031,85300.0],["2022-01-24",41.5433,42.5588,39.9336,42.3289,115200.0],["2022-01-25",41.8019,41.8019,40.269,41.0355,78900.0],["2022-01-26",41.6103,42.3193,39.857,40.2211,56400.0],["2022-01-27",40.2977,40.6426,38.7264,38.7839,67200.0],["2022-01-28",38.9755,39.4642,37.8258,39.2917,124900.0],["2022-01-31",39.2246,40.9397,39.2246,40.5373,137900.0],["2022-02-01",40.336,40.9492,39.4163,40.8534,101400.0],["2022-02-02",40.863,40.863,39.8953,40.3648,89100.0],["2022-02-03",40.0486,40.4031,39.2725,39.4929,86200.0],["2022-02-04",39.4546,40.5277,38.8606,40.2881,106000.0],["2022-02-07",40.2115,40.9971,39.8666,40.1828,70900.0],["2022-02-08",40.1732,41.8786,40.1732,41.6199,64500.0],["2022-02-09",41.8882,43.766,40.8343,41.0834,76900.0],["2022-02-10",40.2786,41.275,40.0965,40.3552,57300.0],["2022-02-11",40.3648,41.2079,40.269,41.1025,106700.0],["2022-02-14",41.2079,41.8115,40.7384,41.0929,73700.0],["2022-02-15",41.5433,42.2618,41.2941,41.5528,72100.0],["2022-02-16",41.3037,42.1373,40.7097,42.1181,48300.0],["2022-02-17",41.6774,41.9936,40.5085,40.6139,49600.0],["2022-02-18",40.5085,41.1792,40.2306,40.4989,63000.0],["2022-02-22",40.1348,41.984,40.1348,41.5528,107400.0],["2022-02-23",41.8978,42.2235,41.4666,41.9169,117000.0],["2022-02-24",40.9876,44.0343,40.9301,43.9481,205100.0],["2022-02-25",41.869,45.0307,41.869,44.5325,99500.0],["2022-02-28",44.2834,45.6152,43.7086,45.481,182200.0],["2022-03-01",45.4715,45.8835,45.184,45.7302,115700.0],["2022-03-02",45.9984,46.6116,45.414,46.123,120300.0],["2022-03-03",46.2571,46.5733,45.7493,45.9888,68700.0],["2022-03-04",45.8355,46.9278,43.6415,46.42,88600.0],["2022-03-07",46.4632,46.6169,44.3211,44.494,125000.0],["2022-03-08",44.4652,44.4652,42.8322,43.7736,122600.0],["2022-03-09",44.398,44.4268,42.8995,43.6967,82600.0],["2022-03-10",43.0532,43.2645,42.1598,42.6209,92900.0],["2022-03-11",43.0339,43.0339,40.6325,40.7189,100300.0],["2022-03-14",40.7478,41.6795,40.0177,40.2291,127600.0],["2022-03-15",40.5268,40.815,39.6623,40.2771,146200.0],["2022-03-16",40.498,42.1982,40.498,42.0061,103000.0],["2022-03-17",41.5547,43.5334,41.5547,43.0724,78200.0],["2022-03-18",43.2069,44.4172,42.813,44.1194,302600.0],["2022-03-21",44.1578,44.3692,41.9197,42.3615,150300.0],["2022-03-22",42.717,43.6391,42.717,43.5623,145400.0],["2022-03-23",43.1588,43.5335,41.5643,42.7074,112100.0],["2022-03-24",42.6017,43.1012,41.6795,43.0243,120600.0],["2022-03-25",43.1204,43.5238,42.8706,43.3029,64700.0],["2022-03-28",43.2068,43.6775,42.5344,42.6977,68400.0],["2022-03-29",43.3605,44.7054,43.3605,44.4652,133200.0],["2022-03-30",44.1578,45.1856,43.4278,44.5517,69800.0],["2022-03-31",44.5132,45.0608,44.0137,44.6381,114500.0],["2022-04-01",44.5709,46.1846,44.5709,45.9637,138100.0],["2022-04-04",45.9637,46.2615,45.1664,45.714,185200.0],["2022-04-05",45.7332,46.175,45.4258,45.4738,162600.0],["2022-04-06",45.1376,45.3297,43.6583,44.9263,183900.0],["2022-04-07",45.1664,45.6659,44.5709,45.2049,148800.0],["2022-04-08",44.8206,45.4066,44.177,44.6861,173000.0],["2022-04-11",44.6285,44.9071,43.7448,43.8312,172900.0],["2022-04-12",44.1578,45.9541,44.1578,45.4354,205200.0],["2022-04-13",45.4738,45.4738,44.763,45.0992,141200.0],["2022-04-14",45.3009,45.5891,44.0906,44.6765,90800.0],["2022-04-18",44.4268,45.0608,43.5142,44.0137,347900.0],["2022-04-19",44.0041,45.9445,44.0041,45.0031,173500.0],["2022-04-20",45.5411,46.0021,45.3393,45.6755,114200.0],["2022-04-21",45.9541,46.0309,45.1568,45.2721,139600.0],["2022-04-22",44.8879,45.1472,42.3711,42.5248,153000.0],["2022-04-25",42.3231,44.2058,42.3231,44.0041,172400.0],["2022-04-26",43.4566,43.5238,42.6017,42.6593,152500.0],["2022-04-27",42.8803,43.3029,42.0542,42.7362,191000.0],["2022-04-28",43.3797,45.0896,41.9677,44.0041,175100.0],["2022-04-29",42.9379,43.7928,40.4596,41.5066,402900.0],["2022-05-02",41.5258,43.3605,41.3625,41.8909,204700.0],["2022-05-03",41.8524,43.2741,41.8524,42.6593,163100.0],["2022-05-04",42.717,43.6199,41.5643,43.3509,186400.0],["2022-05-05",42.8226,46.4536,40.5845,41.0263,104600.0],["2022-05-06",40.7766,41.0455,39.6335,39.9601,142500.0],["2022-05-09",39.3549,39.4414,36.8094,37.5106,184500.0],["2022-05-10",38.1446,39.2685,37.5971,38.7786,147700.0],["2022-05-11",38.817,39.9409,38.4808,38.7402,113200.0],["2022-05-12",38.5288,40.1138,38.1062,40.0561,233000.0],["2022-05-13",40.5653,41.8524,39.9985,41.6987,158100.0],["2022-05-16",41.4531,42.6573,41.1448,42.0022,237800.0],["2022-05-17",42.6187,44.189,41.6939,43.8615,146500.0],["2022-05-18",43.0041,43.1871,41.2411,41.8577,199700.0],["2022-05-19",41.5494,43.0619,41.5494,41.9348,148400.0],["2022-05-20",42.3875,43.2353,41.2026,43.1582,93000.0],["2022-05-23",43.7555,43.9674,42.2816,42.7054,213100.0],["2022-05-24",42.4164,42.9752,41.6072,42.2623,103900.0],["2022-05-25",42.3297,43.6495,42.3297,42.9655,73200.0],["2022-05-26",43.3702,43.3702,42.4453,42.9366,72900.0],["2022-05-27",43.322,44.5551,43.0233,43.9674,74400.0],["2022-05-31",43.7844,44.5454,43.2256,44.0445,102000.0],["2022-06-01",44.3142,44.7285,42.0985,43.3027,99500.0],["2022-06-02",43.6688,44.6225,43.1679,44.3142,81600.0],["2022-06-03",44.3046,44.7574,43.6688,43.9867,87000.0],["2022-06-06",44.372,44.372,43.216,43.2546,48400.0],["2022-06-07",43.033,44.1119,43.033,43.9963,53500.0],["2022-06-08",43.6688,44.9019,43.4569,44.5454,144400.0],["2022-06-09",44.584,44.7959,43.8422,43.9482,106800.0],["2022-06-10",43.3413,44.2179,43.2257,43.9674,90200.0],["2022-06-13",42.8499,43.0908,41.3471,41.6361,107500.0],["2022-06-14",41.6072,42.2816,40.4416,40.9425,90000.0],["2022-06-15",41.2797,42.8788,40.9425,42.1178,98600.0],["2022-06-16",41.3856,41.3856,40.0177,40.4801,67100.0],["2022-06-17",40.8847,41.8288,40.5283,40.7595,127700.0],["2022-06-21",41.4916,41.8962,39.3241,40.6053,68500.0],["2022-06-22",40.2104,42.1082,40.2104,41.7325,70200.0],["2022-06-23",41.954,43.2546,41.954,43.1582,55100.0],["2022-06-24",43.6014,43.9385,42.4839,43.4761,163000.0],["2022-06-27",43.7748,44.0734,43.1486,43.6495,52400.0],["2022-06-28",43.7844,44.5165,43.4183,43.9771,82200.0],["2022-06-29",44.1216,44.7381,43.3702,44.4491,62400.0],["2022-06-30",43.9482,44.584,43.3316,43.8807,94000.0],["2022-07-01",43.9096,44.7285,43.8326,44.6996,74400.0],["2022-07-05",44.0349,44.9693,43.8133,44.873,122200.0],["2022-07-06",44.9982,45.2102,40.4994,44.3913,68100.0],["2022-07-07",44.6803,45.7689,44.1986,45.268,78500.0],["2022-07-08",45.0849,45.5281,44.1505,44.7189,83200.0],["2022-07-11",44.7092,44.7092,43.5436,44.1119,67700.0],["2022-07-12",44.1794,44.3624,43.6881,44.1505,47600.0],["2022-07-13",43.717,44.6803,43.505,44.2372,64500.0],["2022-07-14",43.8326,44.8633,43.3027,44.7863,107000.0],["2022-07-15",45.74,46.7708,44.7863,45.1042,156600.0],["2022-07-18",45.3161,45.7978,43.2353,43.6303,133900.0],["2022-07-19",44.2372,45.4992,44.2372,45.1524,79500.0],["2022-07-20",45.3258,46.0964,44.9982,45.4992,72800.0],["2022-07-21",45.634,46.7708,45.5473,46.7708,74400.0],["2022-07-22",47.0309,47.2139,46.0772,46.4722,87900.0],["2022-07-25",46.713,46.7515,44.7188,45.1235,95400.0],["2022-07-26",45.1909,45.74,44.9019,45.4703,75200.0],["2022-07-27",45.8749,46.4144,45.5473,46.3276,71100.0],["2022-07-28",46.5781,47.1561,45.8074,47.0405,78400.0],["2022-07-29",46.501,49.4104,45.1427,48.5048,199800.0],["2022-08-01",48.3122,50.8265,48.3122,49.998,137000.0],["2022-08-02",49.6609,50.104,49.4489,49.632,96000.0],["2022-08-03",49.8535,52.3101,49.8535,51.7802,160000.0],["2022-08-04",51.6357,51.9151,50.0558,51.9151,188000.0],["2022-08-05",51.2408,51.4527,50.3159,51.2889,80800.0],["2022-08-08",51.4238,53.023,51.4238,52.8881,117700.0],["2022-08-09",52.628,52.917,51.1733,51.4912,108300.0],["2022-08-10",52.4546,53.206,51.8862,53.0422,103800.0],["2022-08-11",53.1964,54.0152,52.4738,52.8207,147900.0],["2022-08-12",52.811,53.0518,52.4257,52.7725,82000.0],["2022-08-15",52.5605,54.3139,52.1367,53.9381,102100.0],["2022-08-16",53.7166,53.7166,51.3852,52.5124,133000.0],["2022-08-17",52.1174,52.1174,50.2003,50.2967,122000.0],["2022-08-18",50.1907,50.865,49.815,50.4797,93100.0],["2022-08-19",50.2678,50.5375,49.8343,49.9017,69300.0],["2022-08-22",49.4585,49.9595,48.8805,49.3622,76400.0],["2022-08-23",49.3911,49.4393,48.5241,49.0347,76200.0],["2022-08-24",48.856,49.59,48.856,48.9333,46900.0],["2022-08-25",49.3292,49.9183,49.0878,49.8121,52400.0],["2022-08-26",49.928,49.9569,48.0255,48.209,51800.0],["2022-08-29",47.6778,48.0931,46.8859,47.3881,39500.0],["2022-08-30",47.3785,47.6875,47.0694,47.533,61600.0],["2022-08-31",47.842,48.3055,47.4557,47.6875,95300.0],["2022-09-01",47.5909,48.1993,46.4707,48.151,83000.0],["2022-09-02",48.2573,49.4934,47.166,47.5716,62600.0],["2022-09-06",47.6682,47.6682,46.857,47.0211,56200.0],["2022-09-07",47.2433,48.5084,46.3548,48.5084,69800.0],["2022-09-08",48.1607,49.2133,46.9922,49.0009,63800.0],["2022-09-09",49.5417,49.9087,48.6629,49.6383,54100.0],["2022-09-12",49.6189,50.3915,49.0298,49.841,71500.0],["2022-09-13",48.8657,49.1457,48.2959,48.6339,54500.0],["2022-09-14",48.4504,49.4065,48.4504,49.2809,49000.0],["2022-09-15",49.1361,49.8217,48.3249,48.827,60900.0],["2022-09-16",48.6822,48.7594,47.4171,47.7454,241600.0],["2022-09-19",47.6489,48.1993,46.799,47.9386,63400.0],["2022-09-20",47.6489,47.7261,46.9149,47.6489,37800.0],["2022-09-21",47.871,49.2037,47.3978,47.6971,119200.0],["2022-09-22",47.4943,48.2766,46.49,47.7165,92200.0],["2022-09-23",47.3205,47.7647,45.7367,47.2046,80700.0],["2022-09-26",47.166,48.0158,46.8183,47.4267,79900.0],["2022-09-27",47.7068,48.151,47.0115,47.4847,87000.0],["2022-09-28",47.6295,49.6286,47.2722,49.1844,109200.0],["2022-09-29",48.885,49.8604,48.2862,49.6383,99700.0],["2022-09-30",49.532,50.8357,48.8946,48.9429,119100.0],["2022-10-03",49.2713,49.7252,46.7797,49.3292,59200.0],["2022-10-04",50.0342,51.9463,50.0342,50.4591,129600.0],["2022-10-05",50.1211,50.9709,49.0588,49.503,118600.0],["2022-10-06",49.5996,50.0342,48.18,48.3828,86300.0],["2022-10-07",48.1414,48.1414,46.2486,46.9053,95700.0],["2022-10-10",47.2143,47.2143,46.4996,46.5866,61300.0],["2022-10-11",46.5769,47.6392,46.152,47.2915,149100.0],["2022-10-12",47.5619,47.5619,45.8333,46.7024,88100.0],["2022-10-13",45.9009,47.8517,45.9009,46.5769,179000.0],["2022-10-14",47.0984,47.0984,44.8193,45.3118,141600.0],["2022-10-17",45.9492,47.4943,45.6208,47.3012,69800.0],["2022-10-18",47.8034,48.7594,47.1853,47.5233,57200.0],["2022-10-19",47.2819,48.5084,46.3934,46.9922,65800.0],["2022-10-20",46.8473,48.6049,46.2099,46.6928,72900.0],["2022-10-21",46.9825,48.7787,46.8376,48.3538,109800.0],["2022-10-24",48.7981,49.3292,48.0352,48.9043,103600.0],["2022-10-25",49.165,50.3722,48.6822,50.0921,78400.0],["2022-10-26",50.3432,51.3186,49.9183,50.3915,71000.0],["2022-10-27",50.8551,50.8551,49.9473,50.0535,87100.0],["2022-10-28",45.0511,46.7894,40.348,40.5025,472900.0],["2022-10-31",40.5798,42.4146,40.3673,41.9125,176100.0],["2022-11-01",41.9607,42.685,40.9371,41.6324,152000.0],["2022-11-02",41.7386,43.2934,41.4296,42.4243,159700.0],["2022-11-03",42.3663,43.4286,41.5262,43.0327,111000.0],["2022-11-04",43.6411,43.6411,42.0477,43.2838,81400.0],["2022-11-07",43.4383,43.4383,42.7816,42.8299,57900.0],["2022-11-08",42.6947,42.8589,41.9414,42.5209,104500.0],["2022-11-09",42.376,42.743,41.8642,42.1539,58700.0],["2022-11-10",43.5059,44.2302,43.419,43.5928,107200.0],["2022-11-11",43.5735,45.1283,43.5735,44.3171,109200.0],["2022-11-14",44.3268,44.8483,43.6797,44.3944,57600.0],["2022-11-15",44.8,45.7367,44.404,44.9738,55300.0],["2022-11-16",44.8818,44.8818,43.2357,44.0587,82400.0],["2022-11-17",43.6908,44.049,42.7127,43.7295,55300.0],["2022-11-18",44.6397,44.9593,43.9329,44.0297,82100.0],["2022-11-21",44.2621,44.5042,43.7489,43.9328,50400.0],["2022-11-22",44.0006,44.8237,43.4487,44.601,51600.0],["2022-11-23",44.4654,45.366,44.1846,44.9012,33600.0],["2022-11-25",44.9012,44.9109,44.2233,44.6978,26700.0],["2022-11-28",44.5042,44.8528,43.1195,43.226,65500.0],["2022-11-29",43.1969,44.2233,43.1195,43.7973,49200.0],["2022-11-30",43.7295,45.6565,43.5068,45.366,93500.0],["2022-12-01",45.579,45.9566,44.4654,45.9179,94400.0],["2022-12-02",45.366,45.8211,45.366,45.6758,48800.0],["2022-12-05",45.3272,45.8501,44.4558,44.5526,69000.0],["2022-12-06",44.388,44.388,43.6133,44.02,39500.0],["2022-12-07",44.1168,44.7947,43.9425,44.3202,42700.0],["2022-12-08",44.1846,45.366,43.9716,45.0367,63500.0],["2022-12-09",44.8818,45.6565,44.814,44.9496,54800.0],["2022-12-12",45.1045,45.7824,44.9593,45.6952,83000.0],["2022-12-13",46.8088,47.1864,46.16,46.4602,118100.0],["2022-12-14",46.3827,47.1767,46.0535,46.4602,55400.0],["2022-12-15",46.1309,46.2471,44.1265,44.204,65900.0],["2022-12-16",43.7198,44.7753,42.9839,44.0975,391300.0],["2022-12-19",44.3008,44.998,43.5939,44.2911,82700.0],["2022-12-20",43.9716,45.0755,43.6908,44.9883,66900.0],["2022-12-21",45.2498,45.9373,44.7366,45.1917,62000.0],["2022-12-22",44.969,45.182,43.8844,44.4848,81900.0],["2022-12-23",44.417,44.8818,44.0103,44.3492,49700.0],["2022-12-27",44.4848,44.4848,42.9645,43.0614,65800.0],["2022-12-28",43.0614,43.2647,42.5481,42.7999,43300.0],["2022-12-29",43.042,44.5332,42.3061,44.1846,49200.0],["2022-12-30",44.0103,44.6688,43.2841,44.5623,62100.0],["2023-01-03",44.8237,44.8624,43.0807,43.9909,84700.0],["2023-01-04",44.3976,44.9399,43.9329,44.2524,53200.0],["2023-01-05",44.1943,44.5719,43.2163,43.3131,75300.0],["2023-01-06",43.7101,44.5429,42.6256,44.0878,54300.0],["2023-01-09",44.1072,44.5429,43.2647,43.3519,50900.0],["2023-01-10",43.4874,44.3976,43.3034,44.0781,54000.0],["2023-01-11",43.9813,45.0948,43.1098,44.4654,59900.0],["2023-01-12",44.6785,44.9883,43.8651,44.5429,49700.0],["2023-01-13",44.2814,44.7753,43.0904,44.6688,53500.0],["2023-01-17",44.6494,44.7656,43.5746,43.7876,99000.0],["2023-01-18",43.9425,44.6107,43.1485,43.3422,111600.0],["2023-01-19",43.41,45.395,43.1291,45.1239,131300.0],["2023-01-20",45.5693,45.792,44.8237,45.6662,78700.0],["2023-01-23",45.6855,46.189,45.4531,45.9082,60300.0],["2023-01-24",45.7049,46.2471,45.1045,45.4144,50000.0],["2023-01-25",45.2207,45.7242,44.6688,45.1626,46500.0],["2023-01-26",45.2982,45.5112,44.4073,44.4945,56800.0],["2023-01-27",44.4751,45.0174,44.1846,44.4267,44300.0],["2023-01-30",44.233,45.3757,43.9329,44.5719,49800.0],["2023-01-31",44.417,45.9276,44.417,45.6855,58600.0],["2023-02-01",45.7049,47.0315,45.4822,46.8572,89200.0],["2023-02-02",46.954,48.5808,46.954,48.2225,76500.0],["2023-02-03",48.0385,49.2683,48.0385,48.4646,71200.0],["2023-02-06",48.4646,48.4646,46.7797,46.9734,84800.0],["2023-02-07",47.0412,47.719,46.4795,47.6318,77200.0],["2023-02-08",47.4963,47.8933,47.0121,47.3413,52700.0],["2023-02-09",47.7384,47.9417,46.7313,47.1283,65900.0],["2023-02-10",46.8475,47.3801,46.3924,46.925,102200.0],["2023-02-13",47.0509,47.506,46.4892,47.322,58900.0],["2023-02-14",47.2639,47.6512,46.77,47.2445,69200.0],["2023-02-15",46.954,48.1935,46.7216,48.1935,76700.0],["2023-02-16",47.4963,48.0966,47.0702,47.7577,84300.0],["2023-02-17",47.903,49.1134,47.5157,48.8035,112900.0],["2023-02-21",48.697,49.0843,47.8158,47.8546,132800.0],["2023-02-22",47.7384,48.1935,46.5086,46.7797,106900.0],["2023-02-23",47.138,47.6706,46.6538,47.6222,100000.0],["2023-02-24",49.2489,51.3212,48.9972,49.6653,203100.0],["2023-02-27",49.7622,49.7622,47.4575,47.5737,148500.0],["2023-02-28",47.5641,49.3845,47.5641,48.5227,155000.0],["2023-03-01",48.4646,49.0069,47.9901,48.6776,117500.0],["2023-03-02",48.4162,49.9655,48.329,49.3071,109800.0],["2023-03-03",49.4039,49.9849,49.0359,49.094,123400.0],["2023-03-06",48.9972,49.2199,47.535,48.1644,106500.0],["2023-03-07",48.0773,48.4549,47.2445,47.4672,64600.0],["2023-03-08",47.5352,47.8557,47.0982,47.6323,71200.0],["2023-03-09",47.6323,47.9431,47.3313,47.3895,56600.0],["2023-03-10",47.1079,47.3798,46.2242,46.5835,70300.0],["2023-03-13",45.8843,47.205,45.8843,46.5156,88500.0],["2023-03-14",47.1176,48.5063,47.0205,48.4189,117000.0],["2023-03-15",47.642,48.5549,46.8554,48.3509,98500.0],["2023-03-16",47.9916,49.526,47.8945,49.0987,78600.0],["2023-03-17",49.0016,49.0016,47.409,48.2732,353100.0],["2023-03-20",48.5063,49.3512,48.3606,49.3512,80700.0],["2023-03-21",49.526,49.9921,48.7879,49.4094,71900.0],["2023-03-22",49.1569,49.526,47.7391,48.215,57700.0],["2023-03-23",48.5257,49.2055,48.3995,48.584,48100.0],["2023-03-24",48.3121,49.4483,48.3121,49.3609,48000.0],["2023-03-27",49.8464,50.0018,49.5162,49.5648,59500.0],["2023-03-28",49.39,50.3514,49.1666,50.0892,64100.0],["2023-03-29",50.3902,50.3902,49.322,50.1863,46800.0],["2023-03-30",50.3708,50.4485,49.4774,50.1863,46800.0],["2023-03-31",50.4194,51.2351,49.9435,49.9824,112200.0],["2023-04-03",49.9727,50.4485,49.1375,49.8755,91800.0],["2023-04-04",49.9727,50.0406,49.089,49.1861,92000.0],["2023-04-05",49.0404,49.895,48.7297,48.9239,104300.0],["2023-04-06",49.1861,50.769,49.0113,50.6621,88500.0],["2023-04-10",50.4971,51.8177,50.2737,51.7109,108500.0],["2023-04-11",51.8275,52.2159,51.3808,51.5653,53400.0],["2023-04-12",51.9343,52.3421,51.3808,51.5555,41200.0],["2023-04-13",51.6527,52.2159,51.643,51.8275,37400.0],["2023-04-14",51.7789,52.1868,50.9243,51.07,43100.0],["2023-04-17",51.2448,51.7401,50.7495,51.5458,42200.0],["2023-04-18",51.5458,51.5458,50.1572,50.7301,58000.0],["2023-04-19",50.4971,51.3322,50.0309,51.0797,70200.0],["2023-04-20",51.0603,51.4196,50.7398,51.2448,63100.0],["2023-04-21",51.3322,53.2744,51.3322,53.1384,112700.0],["2023-04-24",52.8762,53.857,52.8762,53.3035,47700.0],["2023-04-25",52.9636,53.3035,52.6043,53.2938,86300.0],["2023-04-26",52.886,53.5269,52.2547,52.4392,71900.0],["2023-04-27",52.3907,52.5558,51.5653,52.1868,45400.0],["2023-04-28",51.9051,53.0219,51.5653,52.4392,110000.0],["2023-05-01",52.5655,53.2355,51.9828,53.0899,82800.0],["2023-05-02",52.8957,53.7697,51.9149,53.1676,258700.0],["2023-05-03",57.2947,62.1017,55.6536,61.2665,524300.0],["2023-05-04",60.8004,63.5486,59.9167,63.3447,259500.0],["2023-05-05",63.6457,66.0929,62.8203,65.6267,233200.0],["2023-05-08",65.5296,65.6559,64.2187,64.6848,89900.0],["2023-05-09",64.4906,64.4906,63.568,63.5971,103200.0],["2023-05-10",64.0924,64.3352,63.3641,63.5098,158300.0],["2023-05-11",63.5583,63.8885,62.8203,63.2864,184400.0],["2023-05-12",63.2087,63.4223,62.6746,63.3835,69100.0],["2023-05-15",63.3447,64.2186,61.9463,62.4124,116000.0],["2023-05-16",61.9939,62.9574,61.9939,62.6654,96300.0],["2023-05-17",62.792,62.792,62.0231,62.0718,134100.0],["2023-05-18",62.1497,62.4124,61.1959,61.4587,138800.0],["2023-05-19",62.0231,63.1423,60.5536,60.6606,136600.0],["2023-05-22",60.8163,61.9161,60.028,60.2713,103900.0],["2023-05-23",60.2324,60.5438,59.2981,59.4052,92200.0],["2023-05-24",59.2689,59.2689,57.8286,58.5001,88200.0],["2023-05-25",58.3541,58.5877,57.7702,58.0329,90400.0],["2023-05-26",58.0329,58.6461,57.4879,58.5001,75600.0],["2023-05-30",58.4612,60.3881,58.2957,60.2713,123300.0],["2023-05-31",60.2713,61.2737,59.7069,61.157,126800.0],["2023-06-01",61.1862,62.393,60.9623,62.3054,85900.0],["2023-06-02",62.5292,63.5997,61.6825,63.1715,132400.0],["2023-06-05",62.753,63.4635,61.955,63.1813,116800.0],["2023-06-06",63.2494,63.2494,62.2859,63.0645,106400.0],["2023-06-07",63.0061,63.8528,62.9088,62.9185,120900.0],["2023-06-08",62.9671,63.9209,62.5,63.2007,176000.0],["2023-06-09",63.4732,64.3686,63.3954,64.0669,209400.0],["2023-06-12",64.0669,65.4391,64.0182,65.1277,227100.0],["2023-06-13",65.1374,66.1982,64.7189,64.7579,155400.0],["2023-06-14",64.7287,66.5778,64.7287,65.8187,127300.0],["2023-06-15",66.062,66.3637,65.0206,65.4586,77100.0],["2023-06-16",66.1009,66.1204,64.5632,65.0693,230000.0],["2023-06-20",65.0693,66.1204,64.573,66.0425,86400.0],["2023-06-21",65.9063,66.1106,64.8552,65.77,75500.0],["2023-06-22",65.8771,66.5681,65.7116,66.1885,85200.0],["2023-06-23",65.9744,66.8308,65.9646,66.3831,259300.0],["2023-06-26",66.3345,66.6848,65.4099,65.5462,82600.0],["2023-06-27",65.3321,65.9938,64.9622,65.2639,122100.0],["2023-06-28",65.225,66.1593,64.6508,64.6703,72600.0],["2023-06-29",64.5924,65.9452,64.5924,65.3613,158600.0],["2023-06-30",65.6143,66.4707,65.3807,65.4781,168800.0],["2023-07-03",65.4294,65.4294,64.3102,65.2153,52900.0],["2023-07-05",65.0596,65.0596,63.1229,63.1618,71300.0],["2023-07-06",62.9671,63.3564,62.4319,62.6363,69100.0],["2023-07-07",62.7725,64.0182,61.6046,61.663,117800.0],["2023-07-10",61.663,63.0255,61.5463,62.3443,91900.0],["2023-07-11",62.4708,62.7238,61.4879,61.9161,78400.0],["2023-07-12",62.3443,62.8017,61.3127,62.7725,101000.0],["2023-07-13",62.792,63.4732,62.4708,63.2007,81800.0],["2023-07-14",63.1521,64.3783,63.0158,64.2907,102000.0],["2023-07-17",64.1642,64.2615,63.3078,63.6192,70900.0],["2023-07-18",63.59,63.9598,63.0839,63.9015,67300.0],["2023-07-19",63.7457,64.6508,63.6095,64.4756,97600.0],["2023-07-20",64.4075,64.68,63.7944,64.4464,60800.0],["2023-07-21",64.5827,64.9622,61.7312,61.809,181500.0],["2023-07-24",61.5171,62.2664,61.0596,61.809,90400.0],["2023-07-25",61.6533,62.4903,61.0207,62.0621,54700.0],["2023-07-26",61.8771,62.3054,61.6825,61.8577,50400.0],["2023-07-27",62.2178,62.2178,60.7774,60.9039,75500.0],["2023-07-28",61.1959,61.3711,60.3492,61.3321,59800.0],["2023-07-31",61.2056,62.0231,60.9623,61.5365,134700.0],["2023-08-01",61.0596,61.5463,60.2811,61.1375,95600.0],["2023-08-02",63.7165,64.8163,61.7701,62.9672,301300.0],["2023-08-03",61.6436,62.0231,55.6194,55.6875,158600.0],["2023-08-04",55.522,55.7751,54.8894,55.3469,130900.0],["2023-08-07",55.3274,56.5731,55.3274,56.067,124900.0],["2023-08-08",56.0281,56.4953,55.3566,55.5804,111200.0],["2023-08-09",55.7945,56.4077,55.3663,55.5415,88500.0],["2023-08-10",55.4247,55.7556,54.2569,54.9576,133100.0],["2023-08-11",54.9381,55.2398,53.9746,54.325,78300.0],["2023-08-14",54.3542,55.0744,53.5367,55.0646,116400.0],["2023-08-15",54.977,56.0184,54.977,55.4636,72500.0],["2023-08-16",55.5027,55.6588,54.1953,54.3124,76000.0],["2023-08-17",54.1661,54.4295,53.5514,53.8051,77200.0],["2023-08-18",53.688,54.5466,53.688,53.7953,127300.0],["2023-08-21",53.7758,54.5368,53.3563,53.9124,57200.0],["2023-08-22",53.971,54.9661,53.8929,54.5758,86100.0],["2023-08-23",54.8392,55.8441,54.7905,55.2685,96600.0],["2023-08-24",55.1905,55.3856,54.4783,55.0246,133300.0],["2023-08-25",55.1417,55.5027,54.849,55.288,70800.0],["2023-08-28",55.5027,56.2441,55.2197,56.1856,99600.0],["2023-08-29",56.0295,57.4051,55.8929,57.2588,68900.0],["2023-08-30",57.2588,58.4588,57.0344,57.249,93700.0],["2023-08-31",57.2588,57.649,56.3515,56.4002,91600.0],["2023-09-01",56.7124,57.2002,56.5758,56.7612,55800.0],["2023-09-05",56.4295,56.7612,53.688,53.9417,102500.0],["2023-09-06",55.0929,55.5807,54.1856,55.2685,78200.0],["2023-09-07",55.2685,55.8734,54.5075,55.5807,83800.0],["2023-09-08",55.61,55.6295,54.3027,54.4295,57800.0],["2023-09-11",54.6246,56.2051,54.3905,55.7271,114400.0],["2023-09-12",55.5222,55.8051,54.9368,55.3173,86900.0],["2023-09-13",55.1514,55.4929,54.5661,54.6246,53800.0],["2023-09-14",54.8197,55.3466,54.5563,55.2588,93500.0],["2023-09-15",55.4539,55.9515,54.049,55.688,294200.0],["2023-09-18",55.6002,56.1173,55.0246,56.0393,86300.0],["2023-09-19",56.1563,56.3905,55.3563,56.1173,89900.0],["2023-09-20",56.4295,56.4295,55.7856,56.088,89700.0],["2023-09-21",55.7173,56.0002,54.9368,55.6393,98400.0],["2023-09-22",55.7271,56.2051,55.5612,55.61,88300.0],["2023-09-25",55.3661,55.3661,53.7271,54.4197,113000.0],["2023-09-26",54.0588,54.5075,52.0295,52.1466,200900.0],["2023-09-27",52.4002,53.0831,52.1661,52.2051,136600.0],["2023-09-28",52.3807,54.01,52.1953,53.7368,160100.0],["2023-09-29",53.8734,53.8734,52.9758,53.1514,227400.0],["2023-10-02",53.0441,53.8539,52.5953,53.8149,251200.0],["2023-10-03",53.6393,54.41,53.5417,53.5514,135000.0],["2023-10-04",53.5514,54.0002,52.5661,53.6197,147500.0],["2023-10-05",53.8149,56.488,52.9173,56.2441,197200.0],["2023-10-06",55.7563,56.5954,54.9758,56.3124,96800.0],["2023-10-09",55.8636,56.4393,55.2002,55.6002,76100.0],["2023-10-10",55.6393,57.0734,55.4246,56.5954,106300.0],["2023-10-11",56.4393,56.5954,49.5612,49.8441,304300.0],["2023-10-12",49.4343,50.2051,45.9026,46.1758,299900.0],["2023-10-13",46.1465,47.0343,45.2977,45.6295,147600.0],["2023-10-16",45.9514,47.3758,45.6587,46.7612,109300.0],["2023-10-17",46.7124,48.4587,46.7124,47.7953,111300.0],["2023-10-18",47.727,48.9466,46.9368,47.1417,90700.0],["2023-10-19",46.9465,47.7856,46.1465,46.9856,156700.0],["2023-10-20",47.2978,48.1173,47.0148,48.0392,165000.0],["2023-10-23",48.4295,48.4295,46.5368,47.2782,147500.0],["2023-10-24",47.327,48.5563,46.5758,48.3124,130200.0],["2023-10-25",47.8636,47.8636,45.5319,45.6295,215200.0],["2023-10-26",45.3563,46.1368,44.0977,44.2636,168500.0],["2023-10-27",44.6148,46.3026,43.1904,46.2441,387500.0],["2023-10-30",46.5758,46.927,45.366,46.7319,253600.0],["2023-10-31",47.0539,47.7075,45.9904,47.3953,183900.0],["2023-11-01",46.927,47.9124,45.5709,46.6539,202600.0],["2023-11-02",46.6538,50.9856,44.8392,45.5124,346800.0],["2023-11-03",46.1758,48.088,46.1758,47.3075,129300.0],["2023-11-06",47.288,48.5173,46.8685,48.0295,120700.0],["2023-11-07",48.2539,49.6002,47.8051,48.2929,91900.0],["2023-11-08",48.5758,48.5953,47.4831,48.2343,100800.0],["2023-11-09",48.1465,48.5173,47.6197,47.6295,119800.0],["2023-11-10",47.61,48.1173,46.5563,47.3661,84100.0],["2023-11-13",47.6685,48.7612,47.4734,48.5075,61000.0],["2023-11-14",49.6295,50.9856,48.9465,50.7905,194000.0],["2023-11-15",50.6437,51.8665,49.3231,51.0154,108800.0],["2023-11-16",50.9372,51.9741,50.6339,51.8274,104700.0],["2023-11-17",52.1991,52.3752,51.4654,51.9546,113700.0],["2023-11-20",51.9546,52.6491,51.4557,52.5904,76600.0],["2023-11-21",52.2676,52.5904,51.1231,52.072,115500.0],["2023-11-22",52.5806,53.3339,50.7709,52.1796,124100.0],["2023-11-24",51.9643,52.6295,51.5535,52.385,40500.0],["2023-11-27",52.4241,52.5806,51.8763,52.1893,90300.0],["2023-11-28",51.9643,52.5709,50.6731,50.9274,65100.0],["2023-11-29",51.5633,52.1111,51.1524,51.1915,62400.0],["2023-11-30",51.1622,51.6611,50.5752,51.5535,108000.0],["2023-12-01",51.1622,52.6882,50.9176,52.6589,162700.0],["2023-12-04",52.4828,53.373,51.4067,53.373,81700.0],["2023-12-05",52.8448,53.6371,52.5317,52.835,96500.0],["2023-12-06",52.8154,53.5295,52.5219,53.06,113000.0],["2023-12-07",52.923,54.3415,52.4632,53.4317,186200.0],["2023-12-08",53.3045,53.5785,52.7274,53.4611,168400.0],["2023-12-11",53.4513,54.1361,52.7665,53.2165,160000.0],["2023-12-12",53.0013,53.9013,51.5731,52.6393,119600.0],["2023-12-13",52.4535,53.3926,51.6415,53.0013,183000.0],["2023-12-14",53.6958,56.0534,53.5589,54.9871,129900.0],["2023-12-15",55.3784,56.0925,53.823,54.3806,342500.0],["2023-12-18",54.2437,54.9773,53.8035,54.0578,70100.0],["2023-12-19",54.5273,56.0143,54.3708,54.8404,83100.0],["2023-12-20",54.7915,54.8404,53.6469,53.6567,90100.0],["2023-12-21",53.9893,55.6621,53.9893,55.4371,69700.0],["2023-12-22",55.6719,56.2784,53.9208,55.6915,56600.0],["2023-12-26",55.7795,56.5914,55.5056,56.2588,56100.0],["2023-12-27",56.4154,56.699,56.2784,56.4154,68100.0],["2023-12-28",56.4545,57.3251,56.4545,57.1393,78100.0],["2023-12-29",57.0414,57.0414,55.3197,55.5252,93500.0],["2024-01-02",55.1143,56.1121,54.948,55.4762,138300.0],["2024-01-03",55.261,55.261,52.7078,52.8545,136700.0],["2024-01-04",53.0698,53.6078,52.4046,53.0404,101100.0],["2024-01-05",52.5219,53.2654,51.7296,52.8252,87100.0],["2024-01-08",53.1578,54.8013,52.8545,54.6643,76900.0],["2024-01-09",53.8621,54.9871,53.8621,53.9893,58800.0],["2024-01-10",53.9697,54.8013,53.6958,54.8013,67700.0],["2024-01-11",54.498,55.1339,53.4219,54.0578,93000.0],["2024-01-12",54.6056,55.0947,53.5882,54.4784,108200.0],["2024-01-16",54.4686,55.7306,53.8426,55.3099,121200.0],["2024-01-17",54.8404,55.6915,54.8404,55.6719,71100.0],["2024-01-18",55.8382,56.748,55.6132,56.748,78300.0],["2024-01-19",56.9925,57.1393,55.623,56.3958,64200.0],["2024-01-22",56.6404,57.7947,55.5252,57.5893,88100.0],["2024-01-23",58.3034,58.3034,56.5328,57.3056,79900.0],["2024-01-24",58.0882,58.0882,56.1708,56.2099,88600.0],["2024-01-25",57.1784,57.1784,55.6915,56.2295,59300.0],["2024-01-26",56.6599,56.6599,55.2708,55.3882,60000.0],["2024-01-29",55.3295,56.9827,54.8208,56.9534,66800.0],["2024-01-30",56.5914,57.0023,56.2686,56.9338,50400.0],["2024-01-31",57.1588,58.0392,55.3784,56.7773,115700.0],["2024-02-01",56.9436,57.5501,56.0632,57.511,82800.0],["2024-02-02",56.7675,57.7262,56.298,57.423,71000.0],["2024-02-05",56.7577,57.4132,56.3469,56.7969,74400.0],["2024-02-06",56.6599,59.0468,56.3469,58.9392,114300.0],["2024-02-07",58.8805,58.8805,57.1393,57.9903,65500.0],["2024-02-08",58.0588,60.4066,57.5306,59.8686,132500.0],["2024-02-09",60.4946,60.6512,59.6729,60.1425,77100.0],["2024-02-12",60.1425,62.0696,60.0153,60.8664,121900.0],["2024-02-13",59.6142,59.937,57.3838,57.6773,118100.0],["2024-02-14",58.3816,59.2816,57.7556,59.2523,88600.0],["2024-02-15",59.8979,61.0033,59.5262,60.7294,132800.0],["2024-02-16",60.6023,62.0696,60.5436,61.1892,103800.0],["2024-02-20",60.4751,61.4533,60.4457,61.1305,110900.0],["2024-02-21",60.8859,61.2772,60.387,60.9348,82900.0],["2024-02-22",61.4631,61.5805,59.0762,59.3599,115000.0],["2024-02-23",59.2914,61.0033,58.5675,60.837,85200.0],["2024-02-26",60.524,61.512,59.761,60.3381,150800.0],["2024-02-27",60.4849,61.6783,59.8686,60.7588,149900.0],["2024-02-28",63.5859,73.0162,63.5761,69.5141,535600.0],["2024-02-29",69.6412,70.3945,66.0315,68.4771,386800.0],["2024-03-01",68.4771,68.4771,65.1902,66.0902,263700.0],["2024-03-04",66.0902,67.4597,66.0608,66.4424,146700.0],["2024-03-05",65.7772,66.6967,64.4467,65.963,224000.0],["2024-03-06",66.0608,66.4717,64.7109,66.2761,156800.0],["2024-03-07",66.9511,67.675,66.2956,67.1467,93600.0],["2024-03-08",67.1467,68.1151,65.738,65.738,104600.0],["2024-03-11",65.5424,65.5522,63.1163,63.3707,153500.0],["2024-03-12",63.625,64.8478,63.1359,64.7696,111000.0],["2024-03-13",64.8872,65.4658,64.4852,65.3187,96300.0],["2024-03-14",65.4364,66.5543,64.6617,66.1915,162100.0],["2024-03-15",65.4756,66.3778,64.848,65.5443,218900.0],["2024-03-18",65.6913,66.3974,65.2403,65.407,67800.0],["2024-03-19",64.9559,66.1032,64.9559,65.7698,89900.0],["2024-03-20",65.8384,66.064,64.4362,65.76,110000.0],["2024-03-21",66.3189,66.8191,65.8384,66.0346,71600.0],["2024-03-22",66.3091,66.4857,64.9069,65.152,73700.0],["2024-03-25",65.6031,66.3484,63.9262,64.1125,75900.0],["2024-03-26",64.7205,65.407,64.1518,64.6225,107700.0],["2024-03-27",65.2795,65.9659,64.7892,65.8973,87500.0],["2024-03-28",66.0542,66.4954,64.8676,65.0736,100600.0],["2024-04-01",65.0343,66.113,63.9361,64.7107,68900.0],["2024-04-02",63.9262,63.9262,62.5043,62.7887,122300.0],["2024-04-03",62.4455,63.3869,62.3573,62.5436,98000.0],["2024-04-04",62.9554,63.3281,62.2396,62.5338,79700.0],["2024-04-05",62.0435,63.3869,61.9356,63.0829,125900.0],["2024-04-08",63.2006,64.0635,62.5142,63.936,75300.0],["2024-04-09",64.2498,65.9561,64.0635,65.6619,98500.0],["2024-04-10",64.6225,65.8875,64.6225,65.7698,182500.0],["2024-04-11",65.6717,65.6913,63.9262,64.3871,104000.0],["2024-04-12",63.7399,64.191,62.5338,63.3967,99500.0],["2024-04-15",63.838,63.838,62.7299,63.2006,80600.0],["2024-04-16",62.7985,63.1908,62.0729,62.877,54200.0],["2024-04-17",62.9554,62.9554,61.8179,61.8179,59300.0],["2024-04-18",61.8179,62.2592,61.2982,61.4061,85300.0],["2024-04-19",61.1805,62.5436,61.1805,62.0337,163100.0],["2024-04-22",62.014,62.2788,61.1903,61.5532,107700.0],["2024-04-23",61.5532,63.1712,61.5532,62.9849,69700.0],["2024-04-24",62.4847,63.4163,61.8964,62.7887,74200.0],["2024-04-25",62.269,62.269,61.2884,61.7689,71600.0],["2024-04-26",64.0733,65.711,63.0241,64.191,117300.0],["2024-04-29",64.4558,65.5345,64.4558,64.9559,141100.0],["2024-04-30",64.5048,64.9167,63.1908,63.5438,154400.0],["2024-05-01",63.5438,66.2601,63.5438,65.4854,174200.0],["2024-05-02",65.4854,66.2503,63.8968,65.4756,176700.0],["2024-05-03",70.6042,73.0067,68.4665,72.7812,330000.0],["2024-05-06",72.6831,74.762,72.6831,73.5461,523400.0],["2024-05-07",73.8599,74.713,72.7714,74.4286,253900.0],["2024-05-08",73.8304,74.3109,72.9479,73.5461,109400.0],["2024-05-09",73.2519,74.664,72.8596,74.5267,127900.0],["2024-05-10",74.1737,74.713,71.5946,74.6542,86100.0],["2024-05-13",74.762,75.1052,74.1639,74.7326,154400.0],["2024-05-14",75.115,76.6252,74.8405,76.5271,165100.0],["2024-05-15",77.3329,77.8144,76.3601,76.7138,108400.0],["2024-05-16",76.3797,77.1364,75.9277,76.3306,83200.0],["2024-05-17",76.6549,77.2248,73.707,77.0872,77100.0],["2024-05-20",76.763,78.0306,76.5861,78.0109,89800.0],["2024-05-21",77.9028,78.1485,77.1757,77.382,47200.0],["2024-05-22",77.382,78.7872,77.382,78.63,89900.0],["2024-05-23",78.6103,80.2611,77.7161,78.1976,120000.0],["2024-05-24",78.6398,79.023,78.0207,78.3646,61400.0],["2024-05-28",78.4924,79.0427,77.8635,78.7774,95300.0],["2024-05-29",77.9814,78.6791,77.2641,77.2739,68900.0],["2024-05-30",77.6277,78.3745,77.2445,77.4017,75400.0],["2024-05-31",78.5219,78.7282,77.2838,77.5098,147000.0],["2024-06-03",78.4138,78.4236,76.6745,77.1855,126500.0],["2024-06-04",76.8612,77.3427,75.6624,76.0751,131600.0],["2024-06-05",76.4387,79.0623,75.2202,79.0328,151600.0],["2024-06-06",78.6201,78.7086,76.026,76.4387,142800.0],["2024-06-07",75.9769,76.8318,75.4168,76.1341,89200.0],["2024-06-10",75.2497,76.6057,75.2006,76.3011,128500.0],["2024-06-11",75.6526,76.5468,74.9746,76.3011,98400.0],["2024-06-12",78.1485,78.5513,77.1855,77.5982,124600.0],["2024-06-13",77.2346,78.0797,76.6844,77.6768,115800.0],["2024-06-14",76.8612,78.9149,76.4485,78.6987,100500.0],["2024-06-17",78.7773,80.0646,77.8438,79.9663,127800.0],["2024-06-18",80.2611,82.3541,79.2588,82.1379,181000.0],["2024-06-20",82.0986,82.6882,78.5022,79.19,142500.0],["2024-06-21",79.2687,80.9588,79.0328,80.0842,270700.0],["2024-06-24",80.3201,80.9391,78.8068,78.8068,82400.0],["2024-06-25",78.9837,80.7033,78.8658,80.4576,84900.0],["2024-06-26",80.2316,81.0669,79.8189,80.4675,129400.0],["2024-06-27",80.664,81.0472,79.6715,80.8507,107700.0],["2024-06-28",81.5582,81.5582,80.2218,80.8507,410800.0],["2024-07-01",81.1455,81.3027,78.2369,79.1606,175600.0],["2024-07-02",78.9346,80.438,78.512,79.7796,84200.0],["2024-07-03",80.3299,80.438,79.4455,79.8877,43100.0],["2024-07-05",79.5536,81.9021,79.3571,81.7252,93500.0],["2024-07-08",82.1969,82.3541,80.7721,81.4206,100200.0],["2024-07-09",81.4894,82.3541,81.2044,82.1674,74800.0],["2024-07-10",82.7275,82.7275,81.3518,81.9807,127200.0],["2024-07-11",83.3662,83.8674,82.2559,83.5529,127400.0],["2024-07-12",84.4963,84.6436,83.887,84.5552,99500.0],["2024-07-15",84.6633,84.8991,84.2506,84.8107,165200.0],["2024-07-16",84.9482,86.8251,84.7026,85.5083,259600.0],["2024-07-17",85.1251,87.2083,83.661,84.9777,142700.0],["2024-07-18",84.85,85.8326,83.0714,83.8281,157700.0],["2024-07-19",84.2801,85.1939,84.0344,84.7026,100200.0],["2024-07-22",85.1546,87.3164,84.7124,86.8447,117000.0],["2024-07-23",86.5401,88.9869,86.1765,88.4955,131500.0],["2024-07-24",88.3776,90.166,87.8863,88.7707,165000.0],["2024-07-25",89.1048,89.1048,84.5061,84.7419,264800.0],["2024-07-26",85.3315,86.0292,83.4645,84.339,138200.0],["2024-07-29",84.7812,87.0511,84.7812,85.8424,174900.0],["2024-07-30",86.0586,86.6286,83.1697,86.4419,141700.0],["2024-07-31",86.4517,87.3852,84.0344,85.3806,356000.0],["2024-08-01",85.0269,85.98,82.4229,84.7517,216400.0],["2024-08-02",88.9279,88.9279,82.9339,83.5333,348400.0],["2024-08-05",80.3299,80.6247,77.4213,79.0721,211000.0],["2024-08-06",79.0721,81.8432,78.9149,80.4675,177200.0],["2024-08-07",81.1651,81.5975,78.8265,78.9051,105000.0],["2024-08-08",79.9368,81.8825,78.3352,81.4894,109900.0],["2024-08-09",81.8333,82.5015,81.2732,82.305,163500.0],["2024-08-12",82.079,82.079,80.2513,80.6738,92400.0],["2024-08-13",81.3518,81.4403,80.3004,81.3715,124700.0],["2024-08-14",81.5484,81.5484,80.3004,80.6247,88400.0],["2024-08-15",81.7175,82.9975,80.8511,82.2984,92300.0],["2024-08-16",82.2984,83.6768,82.0129,83.4405,102400.0],["2024-08-19",83.3519,84.2478,83.2928,84.2084,79000.0],["2024-08-20",85.0059,85.0059,83.8639,84.0411,66700.0],["2024-08-21",84.809,85.4884,83.342,85.1733,82900.0],["2024-08-22",85.636,85.9708,84.2774,84.8386,78000.0],["2024-08-23",85.4687,90.3619,85.4687,90.2536,152100.0],["2024-08-26",90.5588,91.4646,88.1467,89.3577,111100.0],["2024-08-27",87.0144,89.2493,87.0144,88.4715,76800.0],["2024-08-28",88.7866,88.9244,87.4575,87.6642,71400.0],["2024-08-29",88.442,88.7472,87.0243,87.2507,69000.0],["2024-08-30",87.5362,89.3183,87.5362,88.8949,113600.0],["2024-09-03",88.826,88.8457,85.6164,86.1283,109900.0],["2024-09-04",86.148,87.5658,85.6951,87.1326,57200.0],["2024-09-05",86.9357,87.1424,86.0299,86.7289,61000.0],["2024-09-06",87.0144,88.1171,84.7696,86.6994,60400.0],["2024-09-09",86.6206,86.6206,84.2872,85.1831,77300.0],["2024-09-10",85.5671,86.0299,84.238,85.0059,76400.0],["2024-09-11",84.4841,86.1185,82.8005,85.4096,65100.0],["2024-09-12",85.9412,86.8273,85.1142,86.8175,58900.0],["2024-09-13",87.5067,88.9244,87.5067,88.3042,70300.0],["2024-09-16",88.8752,89.3281,87.6642,88.6094,70700.0],["2024-09-17",89.4561,89.4561,87.231,87.4476,116700.0],["2024-09-18",87.6248,89.6628,86.9061,87.4771,295600.0],["2024-09-19",89.2395,89.2395,87.7725,88.7866,120600.0],["2024-09-20",88.7866,89.6628,88.0777,88.57,228400.0],["2024-09-23",89.0918,91.435,88.7374,89.9976,120700.0],["2024-09-24",89.7416,91.2578,88.3731,89.7219,93000.0],["2024-09-25",90.1748,90.1748,85.8526,87.8808,142300.0],["2024-09-26",89.1312,89.1312,87.9103,88.8949,98900.0],["2024-09-27",89.9582,90.992,89.2789,90.293,125000.0],["2024-09-30",90.4209,91.7993,89.5742,91.4547,135200.0],["2024-10-01",91.4547,91.4547,88.0777,89.4561,105800.0],["2024-10-02",88.7472,89.6038,88.2845,89.6038,65100.0],["2024-10-03",89.0623,90.2634,87.8513,89.3577,115300.0],["2024-10-04",90.4111,90.5883,88.698,90.2044,117200.0],["2024-10-07",89.7121,90.2043,87.6347,88.1171,101100.0],["2024-10-08",88.8161,89.3084,87.9596,88.9934,63100.0],["2024-10-09",88.7964,91.8781,88.4125,91.4941,138400.0],["2024-10-10",90.5588,90.5588,86.8372,87.9005,126000.0],["2024-10-11",87.9005,89.4266,85.3801,89.1903,82300.0],["2024-10-14",89.3281,90.9625,89.0327,90.7163,48000.0],["2024-10-15",89.4364,91.3858,89.4364,89.8302,79400.0],["2024-10-16",89.8499,91.4055,89.8499,90.1059,61500.0],["2024-10-17",90.293,90.4013,87.9793,88.3042,60500.0],["2024-10-18",88.4519,89.1509,88.1171,88.4912,183100.0],["2024-10-21",88.314,88.314,86.6403,87.2507,86400.0],["2024-10-22",86.9947,87.1227,85.3604,85.9216,81300.0],["2024-10-23",85.6459,86.3055,84.9173,85.6262,87100.0],["2024-10-24",86.1677,86.1677,84.9764,85.2422,96700.0],["2024-10-25",85.4293,85.4293,83.3814,84.3167,85900.0],["2024-10-28",84.75,86.9455,84.3857,85.9708,182300.0],["2024-10-29",85.5967,89.1509,85.3407,89.013,126100.0],["2024-10-30",88.5601,89.4167,86.6403,87.6741,104300.0],["2024-10-31",87.044,87.9596,85.2816,87.0243,192000.0],["2024-11-01",87.871,100.0991,87.871,93.414,343600.0],["2024-11-04",93.5321,96.0526,92.8036,94.8613,207600.0],["2024-11-05",94.4871,97.2833,94.4871,97.106,211600.0],["2024-11-06",99.4394,102.3537,98.4844,100.1384,237200.0],["2024-11-07",100.1975,101.694,99.5083,99.5083,165600.0],["2024-11-08",99.4394,103.1906,98.258,102.6392,178700.0],["2024-11-11",103.4564,104.8446,102.9936,103.8699,90500.0],["2024-11-12",103.9093,104.1456,101.2805,101.6645,107400.0],["2024-11-13",101.6054,104.4705,100.9655,100.9852,109000.0],["2024-11-14",101.1131,101.9205,99.5871,99.9514,82600.0],["2024-11-15",99.9022,100.8572,98.8979,100.4436,80800.0],["2024-11-18",100.355,102.9936,100.1778,101.95,96700.0],["2024-11-19",101.0147,103.2004,100.4732,102.1371,81800.0],["2024-11-20",101.9008,102.5014,100.9261,101.8417,97400.0],["2024-11-21",102.8081,105.5,101.5064,104.3956,177900.0],["2024-11-22",105.1549,106.5847,104.5731,106.4664,134400.0],["2024-11-25",106.7819,108.054,105.5395,105.5987,169700.0],["2024-11-26",105.4409,106.3579,103.6462,103.9618,110000.0],["2024-11-27",104.6816,105.1155,103.3701,104.3266,86900.0],["2024-11-29",104.7112,105.7367,104.228,105.5,59800.0],["2024-12-02",105.4409,105.4409,103.1138,104.0012,105600.0],["2024-12-03",103.8139,103.8632,101.2797,103.5575,121100.0],["2024-12-04",103.7547,105.2141,103.1729,103.5082,93000.0],["2024-12-05",102.7883,103.5378,100.5993,101.0529,94800.0],["2024-12-06",101.2402,101.8516,99.5244,99.7118,117200.0],["2024-12-09",99.6329,100.2936,95.59,95.876,174800.0],["2024-12-10",96.7338,99.13,95.2942,98.0157,196400.0],["2024-12-11",98.775,101.2304,98.2425,99.5935,148100.0],["2024-12-12",99.6428,100.6979,98.6666,98.8835,148800.0],["2024-12-13",99.4456,100.3429,98.2524,99.2878,183700.0],["2024-12-16",89.8511,93.4601,87.5338,90.8174,827500.0],["2024-12-17",90.5709,90.8174,88.6185,89.6637,591400.0],["2024-12-18",90.1765,90.6103,88.1747,89.0819,282800.0],["2024-12-19",89.4369,91.0836,87.1295,90.9653,225400.0],["2024-12-20",90.1074,92.2965,89.3482,90.8371,455200.0],["2024-12-23",90.1666,91.1921,89.6046,90.1074,131400.0],["2024-12-24",89.9497,91.34,89.4961,91.34,55600.0],["2024-12-26",91.202,93.0262,90.492,92.7304,73700.0],["2024-12-27",92.7501,92.7896,90.3934,91.5471,104600.0],["2024-12-30",90.8766,92.898,90.0088,91.6556,181200.0],["2024-12-31",92.2669,92.6219,90.7287,90.8568,146800.0],["2025-01-02",91.1921,91.557,89.1904,90.1962,187100.0],["2025-01-03",90.6399,91.6654,89.782,90.4624,221800.0],["2025-01-06",90.6794,91.7049,90.4624,91.4288,207300.0],["2025-01-07",91.4288,91.9317,90.2849,91.4584,137800.0],["2025-01-08",91.3795,93.6179,90.7287,93.5784,209300.0],["2025-01-10",93.0755,93.0755,90.7484,92.2867,128200.0],["2025-01-13",91.8331,93.3418,89.8806,92.8586,123000.0],["2025-01-14",92.8882,94.9293,92.8882,94.5152,93200.0],["2025-01-15",99.4456,99.4456,95.5013,96.3986,120500.0],["2025-01-16",96.2901,97.6706,95.452,96.862,99700.0],["2025-01-17",97.7791,97.8087,96.3098,97.6805,116300.0],["2025-01-21",98.0256,99.8104,98.0256,98.2623,131500.0],["2025-01-22",98.3609,99.1103,96.5071,96.6352,130200.0],["2025-01-23",96.0929,96.3493,94.5152,94.9688,164000.0],["2025-01-24",94.2588,96.1225,93.5784,95.5407,139800.0],["2025-01-27",95.2252,97.8777,94.8406,97.6805,131000.0],["2025-01-28",97.6805,99.4653,97.4438,98.8638,189200.0],["2025-01-29",97.7002,100.3823,97.7002,98.5285,106300.0],["2025-01-30",99.5836,101.1416,98.4496,98.7553,64000.0],["2025-01-31",98.3609,99.3962,94.8702,95.5801,189600.0],["2025-02-03",94.3377,95.9746,91.981,94.101,226300.0],["2025-02-04",94.1109,96.5662,93.8348,96.1028,143400.0],["2025-02-05",96.3,98.3017,95.6097,97.1579,91900.0],["2025-02-06",97.0297,98.4398,96.0633,98.4398,159500.0],["2025-02-07",98.4398,100.3232,96.6155,96.6254,190800.0],["2025-02-10",96.9902,98.1637,96.7733,97.0691,123600.0],["2025-02-11",97.1579,100.3527,95.5013,95.59,138600.0],["2025-02-12",94.2588,96.4479,93.6474,94.9786,157200.0],["2025-02-13",94.3673,96.6944,91.9711,95.6393,325500.0],["2025-02-14",95.5506,99.8794,95.3139,97.2762,223600.0],["2025-02-18",96.6846,99.5146,96.4282,99.3371,180900.0],["2025-02-19",99.1793,101.8318,97.8678,101.7135,200100.0],["2025-02-20",100.7373,100.7373,97.9171,99.5146,199800.0],["2025-02-21",100.2739,100.4021,97.8481,98.1538,136100.0],["2025-02-24",98.2228,101.4473,97.6509,100.6091,222900.0],["2025-02-25",100.1062,102.8672,99.6033,102.5517,258200.0],["2025-02-26",102.2164,104.0801,101.5459,101.6149,219500.0],["2025-02-27",100.8359,101.5656,98.282,98.5186,197600.0],["2025-02-28",88.7467,91.8725,86.7745,90.5709,442200.0],["2025-03-03",90.7582,93.2037,89.9201,90.8766,299500.0],["2025-03-04",90.7385,91.9514,88.5396,89.2101,319500.0],["2025-03-05",89.0622,90.985,85.7194,85.7884,348500.0],["2025-03-06",85.108,85.3841,81.1637,81.3412,470100.0],["2025-03-07",80.9764,81.1243,77.9097,80.2368,454400.0],["2025-03-10",79.4776,81.1933,78.807,80.7397,283400.0],["2025-03-11",80.8581,82.1104,79.8325,81.1539,241400.0],["2025-03-12",81.3807,83.2838,79.803,80.3847,220600.0],["2025-03-13",80.2167,81.4721,77.8839,77.9135,225600.0],["2025-03-14",78.2397,81.3436,78.2397,80.968,157800.0],["2025-03-17",81.6797,84.5266,81.0075,84.1312,333300.0],["2025-03-18",83.2811,84.4079,82.8066,83.9335,212500.0],["2025-03-19",83.9038,85.6831,82.9944,83.8445,222800.0],["2025-03-20",83.0636,85.6238,83.0636,84.6946,146300.0],["2025-03-21",82.7374,84.0027,81.5709,82.5298,1117100.0],["2025-03-24",83.8346,85.347,83.2119,85.0801,146600.0],["2025-03-25",84.9516,85.782,83.4886,84.1015,136800.0],["2025-03-26",84.0224,84.4574,83.0537,83.548,86800.0],["2025-03-27",83.7654,84.5167,82.7769,82.9548,97900.0],["2025-03-28",82.6089,83.0043,81.393,82.0948,194600.0],["2025-03-31",81.8181,83.7259,81.047,82.9351,218700.0],["2025-04-01",82.599,84.5364,81.1261,84.1806,195300.0],["2025-04-02",82.9351,86.3652,82.3123,85.6238,198500.0],["2025-04-03",82.2728,84.319,80.0388,80.8988,299900.0],["2025-04-04",78.3484,80.4045,77.0436,78.8625,283300.0],["2025-04-07",76.1836,81.4523,70.5986,78.4769,363300.0],["2025-04-08",81.1459,86.4541,76.1243,76.9942,189600.0],["2025-04-09",76.2825,84.4574,76.1243,82.9351,415200.0],["2025-04-10",81.6896,82.6484,78.2595,80.4243,203600.0],["2025-04-11",80.7011,82.2036,79.0305,81.8675,115800.0],["2025-04-14",82.6484,83.5282,80.711,82.8165,143500.0],["2025-04-15",82.7176,83.7555,81.6797,83.6567,145200.0],["2025-04-16",82.945,83.9433,81.2744,83.6962,158900.0],["2025-04-17",83.4985,85.9895,82.7967,85.2877,184000.0],["2025-04-21",84.6056,84.8132,82.4705,83.7456,151700.0],["2025-04-22",84.9121,85.4261,83.8742,85.1592,127300.0],["2025-04-23",87.6206,89.7458,87.0967,88.5102,158500.0],["2025-04-24",88.4707,91.3472,88.4707,90.7047,137200.0],["2025-04-25",90.0226,90.9913,89.1923,90.5564,106900.0],["2025-04-28",90.5959,90.8332,88.5992,90.4872,141800.0],["2025-04-29",90.9221,92.0688,90.4674,91.535,139300.0],["2025-04-30",90.7936,90.7936,87.8281,89.6964,163500.0],["2025-05-01",90.8233,90.9419,87.2252,89.2022,209800.0],["2025-05-02",87.2845,87.67,77.6664,77.7949,602000.0],["2025-05-05",77.9234,81.2349,77.1128,79.5149,355700.0],["2025-05-06",79.0997,82.0355,78.813,81.1459,193000.0],["2025-05-07",81.5512,82.5496,79.7818,80.6615,247800.0],["2025-05-08",81.1064,82.3222,79.6631,80.5627,191300.0],["2025-05-09",80.4539,81.3535,79.1096,79.3369,209100.0],["2025-05-12",80.9778,82.9845,80.9778,81.5116,195900.0],["2025-05-13",81.7884,83.2119,81.3831,82.3222,195600.0],["2025-05-14",81.8378,83.5578,81.4029,82.0454,234600.0],["2025-05-15",82.1742,83.1453,81.6986,82.5409,148200.0],["2025-05-16",82.5409,84.4929,82.1742,83.9975,140300.0],["2025-05-19",82.8381,85.4838,82.422,85.1766,253600.0],["2025-05-20",84.8496,85.3154,83.4624,83.9777,187700.0],["2025-05-21",83.2246,83.7597,80.3708,80.7573,150700.0],["2025-05-22",80.2816,80.8464,78.3791,78.399,220200.0],["2025-05-23",77.8044,80.7275,77.636,80.6582,205800.0],["2025-05-27",81.6193,82.9075,81.0446,81.9265,227700.0],["2025-05-28",81.4509,81.8373,79.806,80.2717,165800.0],["2025-05-29",80.7672,81.9166,79.8754,80.3312,219600.0],["2025-05-30",80.1429,82.0256,79.6376,81.4509,167000.0],["2025-06-02",80.9852,81.4212,78.6566,79.6673,172900.0],["2025-06-03",79.8754,82.2436,79.8457,82.1049,180800.0],["2025-06-04",81.6986,82.2238,81.4707,81.7977,101800.0],["2025-06-05",81.768,83.1552,81.1834,82.64,119000.0],["2025-06-06",83.7398,84.2254,82.2238,83.3633,95000.0],["2025-06-09",83.7299,83.7299,81.6094,82.5607,97100.0],["2025-06-10",82.6796,83.502,82.1742,82.8679,110300.0],["2025-06-11",82.9174,83.6903,82.2337,82.3823,146500.0],["2025-06-12",81.8274,82.5111,80.2024,80.6285,103900.0],["2025-06-13",80.133,82.2337,79.9547,80.3906,229300.0],["2025-06-16",81.2626,82.3922,80.3015,81.3518,144500.0],["2025-06-17",80.569,82.0553,80.2717,80.2717,164200.0],["2025-06-18",80.1033,81.55,79.3106,80.9455,158400.0],["2025-06-20",81.6392,81.7779,80.3411,81.0347,467800.0],["2025-06-23",81.0347,82.6201,79.9547,82.6201,120500.0],["2025-06-24",82.7787,84.0569,81.55,84.0272,132800.0],["2025-06-25",83.8488,84.6118,83.1255,83.7696,164300.0],["2025-06-26",83.8786,83.8786,80.1231,81.6491,165900.0],["2025-06-27",81.6193,82.5706,81.1437,81.8175,230500.0],["2025-06-30",82.1643,82.957,81.5995,82.2931,126100.0],["2025-07-01",82.1643,84.2056,81.8869,82.9273,108000.0],["2025-07-02",82.7886,83.6408,81.3122,83.0859,122900.0],["2025-07-03",83.6309,83.8092,82.3922,83.6209,75100.0],["2025-07-07",83.2741,83.8587,82.0058,82.2238,109200.0],["2025-07-08",82.2634,83.9479,82.0256,83.1453,128200.0],["2025-07-09",83.9083,83.9083,82.5706,83.7795,95500.0],["2025-07-10",84.0074,86.1477,83.9776,84.9685,113400.0],["2025-07-11",84.7208,84.7208,82.0157,82.9273,84600.0],["2025-07-14",82.957,84.1758,82.5409,83.3237,73200.0],["2025-07-15",83.2642,84.0173,81.1635,81.4806,135000.0],["2025-07-16",82.0851,83.0165,81.1239,81.8572,103900.0],["2025-07-17",81.7482,82.5211,80.8167,81.3518,135400.0],["2025-07-18",82.1643,82.3724,78.9241,79.043,121000.0],["2025-07-21",79.053,79.915,78.8746,79.0926,103000.0],["2025-07-22",79.5088,81.2725,79.5088,79.6574,109300.0],["2025-07-23",80.133,81.5698,79.7069,81.4113,119300.0],["2025-07-24",81.3419,81.3518,79.9348,80.0339,102100.0],["2025-07-25",80.351,81.9364,79.8655,81.6788,116200.0],["2025-07-28",81.7482,82.6994,81.4707,81.7184,108300.0],["2025-07-29",82.3526,82.4418,81.0149,81.6887,71400.0],["2025-07-30",81.8671,82.5706,80.6186,81.223,86500.0],["2025-07-31",80.6086,81.1933,79.3205,80.4996,107200.0],["2025-08-01",80.1132,80.8564,78.29,80.3015,126500.0],["2025-08-04",80.7474,83.7002,80.7474,83.5912,154700.0],["2025-08-05",83.4525,85.8405,82.858,84.8199,340800.0],["2025-08-06",92.1822,96.1358,89.9428,92.3804,428600.0],["2025-08-07",93.1235,93.8964,91.5183,93.401,296200.0],["2025-08-08",93.1434,93.7478,90.1013,91.439,149600.0],["2025-08-11",91.0526,92.4497,90.5472,91.7759,223000.0],["2025-08-12",91.9345,93.5397,91.013,93.5199,215600.0],["2025-08-13",93.6388,95.244,93.5595,94.2829,110200.0],["2025-08-14",93.7577,95.6008,93.2127,94.9369,193200.0],["2025-08-15",95.3828,96.3637,94.0054,95.036,270700.0],["2025-08-18",95.3431,96.3637,93.8865,94.1739,121000.0],["2025-08-19",94.1442,94.9864,93.619,94.4612,119200.0],["2025-08-20",94.6693,96.6313,94.6693,95.8287,337900.0],["2025-08-21",95.5705,96.3549,94.8655,95.7691,223300.0],["2025-08-22",96.2258,100.2572,96.1166,99.6217,180600.0],["2025-08-25",99.0557,99.3238,96.8017,96.911,207100.0],["2025-08-26",97.0401,97.0401,88.6199,94.6073,509700.0],["2025-08-27",94.0116,95.2329,93.8428,95.0045,133600.0],["2025-08-28",95.0145,95.0145,93.396,94.5974,130600.0],["2025-08-29",95.3223,96.7521,94.1009,94.6967,93800.0],["2025-09-02",94.0513,95.5407,93.6641,94.3591,140600.0],["2025-09-03",94.2598,95.0244,90.2285,93.8924,139200.0],["2025-09-04",94.4286,96.8415,90.1689,96.3847,179400.0],["2025-09-05",96.8017,97.5862,96.345,96.8017,140800.0],["2025-09-08",97.4769,98.2316,95.9577,96.3847,112800.0],["2025-09-09",96.3649,96.4145,94.4683,94.9449,77500.0],["2025-09-10",94.6669,94.6669,91.1718,91.986,175000.0],["2025-09-11",92.3732,93.7336,91.6484,93.5648,124400.0],["2025-09-12",92.9392,93.0484,91.4895,91.6385,78000.0],["2025-09-15",92.0456,92.9889,90.993,91.7179,284500.0],["2025-09-16",91.3902,92.0555,90.5959,91.7973,148900.0],["2025-09-17",92.1945,93.2669,91.0625,91.4597,94300.0],["2025-09-18",91.6484,93.0881,89.2951,92.7605,149300.0],["2025-09-19",93.0981,93.0981,90.5065,91.5987,752400.0],["2025-09-22",91.7179,92.6115,91.142,91.6385,171300.0],["2025-09-23",91.6385,92.9293,89.0469,89.2355,155900.0],["2025-09-24",89.1263,89.3845,86.6638,87.1802,188500.0],["2025-09-25",86.8028,86.8028,83.8141,84.0623,205900.0],["2025-09-26",84.3403,85.3035,83.2878,83.5956,169900.0],["2025-09-29",85.5517,86.922,84.5588,84.8467,226600.0],["2025-09-30",84.8567,87.4582,83.8439,86.8922,218300.0],["2025-10-01",86.217,87.627,83.8141,86.0581,147200.0],["2025-10-02",86.1376,86.8028,84.8269,86.2567,92900.0],["2025-10-03",86.356,88.8483,86.356,87.2298,95000.0],["2025-10-06",87.3192,87.5376,85.7602,86.8723,159800.0],["2025-10-07",86.7035,86.9915,85.7404,86.1773,89700.0],["2025-10-08",86.2766,87.5078,86.2567,87.4185,64200.0],["2025-10-09",87.6766,87.9149,86.4553,86.7035,88600.0],["2025-10-10",87.0312,87.2397,84.7872,85.4425,106800.0],["2025-10-13",85.9986,86.3361,84.3999,84.7077,108300.0],["2025-10-14",84.3999,87.0511,83.5956,86.7631,92100.0],["2025-10-15",86.505,87.3291,85.6312,86.644,99000.0],["2025-10-16",86.644,87.5575,85.7007,86.2269,151800.0],["2025-10-17",86.0482,87.0312,85.4425,85.9886,109500.0],["2025-10-20",86.4056,87.6865,86.0978,87.3887,65900.0],["2025-10-21",87.061,89.5533,86.5347,89.1164,103000.0],["2025-10-22",89.3448,90.5363,89.2554,89.4639,89900.0],["2025-10-23",89.3448,89.3448,87.6369,88.3816,139300.0],["2025-10-24",88.9277,88.9277,87.3787,88.5802,107500.0],["2025-10-27",88.7788,89.9803,87.8653,89.4838,186200.0],["2025-10-28",89.1362,89.5334,86.9716,88.9079,108700.0],["2025-10-29",88.7788,89.871,87.7064,88.2426,129000.0],["2025-10-30",87.6568,89.1362,87.2,87.9249,116100.0],["2025-10-31",86.9716,87.8653,85.8298,85.9986,168600.0],["2025-11-03",85.8198,86.5844,83.8141,86.3064,126400.0],["2025-11-04",86.2071,89.3646,85.9688,86.644,202700.0],["2025-11-05",87.0809,87.1802,85.2936,85.6609,163200.0],["2025-11-06",85.3929,87.3787,84.529,84.9957,188100.0],["2025-11-07",82.4438,88.3816,80.9941,86.2071,276000.0],["2025-11-10",85.9688,88.9377,84.668,87.1702,176300.0],["2025-11-11",87.6766,90.6058,87.1206,89.732,188700.0],["2025-11-12",90.0994,91.3108,89.176,89.3348,216700.0],["2025-11-13",89.3348,91.5987,88.1135,89.0072,192400.0],["2025-11-14",89.1065,89.1065,87.1106,87.8156,109100.0],["2025-11-17",87.2596,87.7263,86.078,86.3759,148100.0],["2025-11-18",86.1177,87.1702,84.4992,85.8695,153700.0],["2025-11-19",85.8993,87.1206,84.9758,86.1872,166600.0],["2025-11-20",87.0929,87.6303,84.0375,84.0375,172600.0],["2025-11-21",84.2266,88.4563,84.1569,87.5109,174800.0],["2025-11-24",87.7,89.0037,83.6394,83.8783,313000.0],["2025-11-25",84.6247,86.4659,82.3158,83.092,372800.0],["2025-11-26",83.092,84.147,81.42,82.9726,275500.0],["2025-11-28",83.5299,83.5299,82.3755,82.5546,97900.0],["2025-12-01",82.1068,83.4503,81.5295,82.4053,219800.0],["2025-12-02",82.674,83.51,81.211,83.2811,159700.0],["2025-12-03",83.6892,84.6247,81.4599,84.5152,143800.0],["2025-12-04",84.147,86.3763,82.7636,85.2915,233600.0],["2025-12-05",85.7095,86.5455,83.2015,84.1271,132600.0],["2025-12-08",84.137,84.137,82.1466,82.5347,160800.0],["2025-12-09",83.0025,83.7489,81.9177,82.4551,118200.0],["2025-12-10",82.2063,84.4555,82.0072,83.2612,279300.0],["2025-12-11",83.7987,84.2465,82.3556,82.9627,184900.0],["2025-12-12",82.9826,84.1967,82.1267,83.5996,196100.0],["2025-12-15",84.1669,84.8038,82.2461,82.3755,141600.0],["2025-12-16",82.7736,83.719,82.3954,83.0124,190400.0],["2025-12-17",82.7736,84.8735,82.7437,84.5351,229500.0],["2025-12-18",84.5849,86.6749,83.1816,84.8635,160000.0],["2025-12-19",84.3361,85.0427,83.7987,84.555,459700.0],["2025-12-22",84.3162,87.8592,83.9479,84.1072,230200.0],["2025-12-23",84.2465,84.2863,82.9328,83.5697,132400.0],["2025-12-24",83.3408,84.2963,83.1219,83.938,56900.0],["2025-12-26",83.9479,85.0029,82.7835,83.3806,90200.0],["2025-12-29",83.5996,85.5901,82.256,82.5646,108700.0],["2025-12-30",82.3655,82.883,81.5494,82.6143,195600.0],["2025-12-31",82.2759,82.3655,80.6039,80.7134,132600.0],["2026-01-02",80.7333,81.639,79.3101,79.7879,190500.0],["2026-01-05",79.3898,82.4053,79.0215,81.5196,167200.0],["2026-01-06",81.2708,83.2314,81.2708,83.1119,148200.0],["2026-01-07",83.1119,83.5797,82.1665,83.3508,132100.0],["2026-01-08",82.7238,84.9133,82.4352,84.6346,145900.0],["2026-01-09",84.5749,85.6299,83.6096,84.5948,234300.0],["2026-01-12",84.4157,85.1621,81.6091,83.4304,159500.0],["2026-01-13",83.5001,85.3711,82.0271,82.9427,116500.0],["2026-01-14",82.7039,85.0526,81.4897,85.0526,115200.0],["2026-01-15",84.7342,87.3019,84.5948,86.0877,154500.0],["2026-01-16",85.8787,87.9587,84.8934,87.8492,197100.0],["2026-01-20",86.5853,87.5805,83.938,85.391,172000.0],["2026-01-21",85.7792,86.9436,84.8437,86.5754,110600.0],["2026-01-22",86.5057,87.7895,85.2517,85.3313,123200.0],["2026-01-23",85.1621,86.0777,83.3309,83.8186,116300.0],["2026-01-26",83.8186,85.3313,83.8186,84.8735,72600.0],["2026-01-27",84.6844,85.2119,84.0375,84.9233,100700.0],["2026-01-28",84.8735,85.6597,84.0375,84.6545,117700.0],["2026-01-29",84.4854,85.3811,82.8731,83.4603,140500.0],["2026-01-30",83.4901,85.0029,82.9029,84.565,177600.0],["2026-02-02",84.5849,86.5455,84.4256,85.9782,100500.0],["2026-02-03",85.7493,87.2521,84.4256,87.0929,150100.0],["2026-02-04",86.8242,88.0782,85.7593,86.3763,125800.0],["2026-02-05",86.7446,88.0085,85.8787,86.5754,115100.0],["2026-02-06",86.7445,88.3071,86.3962,87.0033,130000.0],["2026-02-09",86.9734,86.9734,85.4308,86.1275,82100.0],["2026-02-10",86.4659,88.0782,86.4659,87.5606,142300.0],["2026-02-11",87.6801,87.6801,85.5503,87.3616,127400.0],["2026-02-12",87.3616,87.4213,84.983,86.1872,136400.0],["2026-02-13",86.2469,87.5805,86.0479,87.2422,162000.0],["2026-02-17",86.9237,89.372,85.3711,88.8246,143100.0],["2026-02-18",88.3071,90.407,88.3071,90.1781,113800.0],["2026-02-19",89.8596,91.4819,88.1379,91.4221,221300.0],["2026-02-20",91.8103,92.6065,90.8051,92.497,132100.0],["2026-02-23",92.497,92.5567,90.4269,90.9444,209100.0],["2026-02-24",91.0838,91.2629,88.8146,90.3174,192200.0],["2026-02-25",89.9392,91.3525,87.9289,90.9444,203200.0],["2026-02-26",101.5138,114.7803,101.4342,113.1481,1266600.0],["2026-02-27",111.1576,112.2026,105.3455,107.6644,508500.0],["2026-03-02",105.6938,109.0079,103.2455,106.8881,333600.0],["2026-03-03",103.8227,107.6046,102.4195,107.3359,311200.0],["2026-03-04",106.9179,107.6743,105.5345,105.9028,142800.0],["2026-03-05",105.1663,106.4402,103.972,105.644,171900.0],["2026-03-06",104.5592,107.117,103.1161,106.8781,185300.0],["2026-03-09",106.7885,111.4661,105.5744,109.5453,262600.0],["2026-03-10",109.3164,110.6799,107.3359,108.6795,246900.0],["2026-03-11",107.9828,109.6847,105.4549,107.8236,186400.0],["2026-03-12",106.6365,108.2126,104.9407,106.2774,203400.0],["2026-03-13",107.4345,108.472,106.3073,107.7937,156400.0],["2026-03-16",108.4221,110.7563,108.1927,110.477,332800.0],["2026-03-17",111.1354,113.0606,110.9459,111.9534,347700.0],["2026-03-18",111.7838,113.0606,110.0281,110.5768,279900.0],["2026-03-19",110.497,111.4746,106.9657,108.7313,239700.0],["2026-03-20",108.6715,109.6291,103.7437,106.048,680400.0],["2026-03-23",107.7338,108.4121,105.5492,107.5941,253800.0],["2026-03-24",107.5941,110.6366,105.8385,109.7189,337400.0],["2026-03-25",110.3873,111.4945,108.7313,110.8062,174700.0],["2026-03-26",110.5169,113.32,109.5792,110.0581,302900.0],["2026-03-27",109.0406,109.4097,103.8833,106.3572,319400.0],["2026-03-30",107.0056,108.0031,104.5716,106.6066,305700.0],["2026-03-31",108.1428,109.5393,105.8086,108.9009,247500.0],["2026-04-01",109.1503,110.1778,107.3747,108.482,234700.0],["2026-04-02",108.2825,109.1403,105.2499,108.2226,140400.0],["2026-04-06",108.2226,109.4396,107.265,108.8909,100200.0],["2026-04-07",108.3922,110.3773,107.5742,110.0581,154100.0],["2026-04-08",112.7913,113.3799,111.5544,112.1329,218400.0],["2026-04-09",111.5045,112.7215,110.3873,112.4322,125500.0],["2026-04-10",112.7215,114.6567,111.9634,114.3375,171400.0],["2026-04-13",113.2602,114.926,112.9509,114.8861,158300.0],["2026-04-14",114.7166,117.7191,114.4672,117.1007,335800.0],["2026-04-15",117.0707,117.1306,113.8088,114.527,117300.0],["2026-04-16",114.5071,116.133,111.285,111.3748,217000.0],["2026-04-17",112.6916,115.2452,112.6816,114.0781,168300.0],["2026-04-20",113.6292,115.1954,113.3898,114.7166,159300.0],["2026-04-21",114.8562,115.1555,111.5145,111.6242,151400.0],["2026-04-22",112.4621,114.3175,112.0631,112.522,94400.0],["2026-04-23",113.1205,114.3574,111.6541,112.6217,121600.0],["2026-04-24",112.3025,113.6193,111.6641,113.1704,85100.0],["2026-04-27",112.901,115.6642,112.2327,114.2377,181600.0],["2026-04-28",114.7166,114.7166,111.2651,112.123,135900.0],["2026-04-29",111.1554,113.5893,106.5368,107.0056,241100.0],["2026-04-30",107.0854,109.4795,106.1178,109.4795,175400.0],["2026-05-01",109.4795,112.6816,106.9857,111.7638,230100.0],["2026-05-04",111.3748,112.3823,108.5418,111.2551,236900.0],["2026-05-05",111.4047,113.5494,109.669,111.7239,225500.0],["2026-05-06",113.3998,115.4647,102.9656,109.9483,317000.0],["2026-05-07",108.9308,112.1629,106.7263,107.644,363600.0],["2026-05-08",107.7338,109.4595,105.0006,107.674,236500.0],["2026-05-11",107.0355,108.7313,101.3097,101.3895,410400.0],["2026-05-12",101.6588,101.6588,96.7609,96.9804,626500.0],["2026-05-13",97.15,100.4019,95.2247,97.928,321100.0],["2026-05-14",98.8956,99.7435,96.721,99.2548,272800.0],["2026-05-15",98.9854,99.7535,96.711,97.0702,201800.0],["2026-05-18",97.2597,102.9756,97.2597,100.5815,481300.0],["2026-05-19",100.2822,102.2274,99.175,101.0802,160100.0],["2026-05-20",101.0802,102.407,100.2224,101.18,251800.0],["2026-05-21",100.38,101.01,98.63,99.52,337000.0],["2026-05-22",99.53,99.55,97.58,97.75,207200.0],["2026-05-26",97.94,99.77,97.0,98.71,503800.0],["2026-05-27",98.77,99.73,94.98,95.72,213000.0],["2026-05-28",94.95,96.2,93.87,94.54,220600.0],["2026-05-29",94.6,96.47,93.21,94.65,516100.0],["2026-06-01",94.23,94.5,91.27,91.42,246400.0],["2026-06-02",90.49,92.06,90.28,91.62,273300.0],["2026-06-03",91.58,93.43,90.96,91.64,212600.0],["2026-06-04",92.92,95.58,92.62,93.56,310000.0],["2026-06-05",93.57,95.34,93.34,94.48,244100.0],["2026-06-08",94.63,95.67,93.5,95.11,244100.0],["2026-06-09",95.72,97.49,95.23,96.59,444800.0],["2026-06-10",96.59,97.83,92.3,92.34,284100.0],["2026-06-11",92.34,93.08,90.87,92.34,558200.0],["2026-06-12",92.41,93.35,91.07,91.96,212400.0],["2026-06-15",92.44,93.71,91.16,91.92,213100.0],["2026-06-16",92.98,94.87,92.14,93.39,195800.0],["2026-06-17",92.88,93.99,90.96,92.21,257900.0],["2026-06-18",92.68,94.45,92.33,93.95,724900.0],["2026-06-22",93.54,94.01,88.59,88.61,401500.0],["2026-06-23",89.4,93.06,89.3,91.95,441800.0],["2026-06-24",92.09,93.61,91.82,92.25,225700.0],["2026-06-25",92.91,95.91,92.39,93.93,306400.0],["2026-06-26",93.93,95.96,92.9,95.66,856700.0],["2026-06-29",95.73,96.66,94.47,96.0,398000.0],["2026-06-30",95.56,96.69,93.69,95.96,326600.0],["2026-07-01",96.56,99.74,96.56,98.74,577600.0],["2026-07-02",99.05,103.08,98.73,102.88,350500.0],["2026-07-06",102.62,105.435,100.94,103.72,243402.505428],["2026-07-07",105.15,106.13,103.595,105.7,383322.996827],["2026-07-08",104.66,104.83,101.2,101.82,414462.795924],["2026-07-09",101.4,103.1,99.46,102.4,177869.839698],["2026-07-10",102.42,103.36,100.99,102.74,311458.213879],["2026-07-13",102.16,103.89,99.83,100.29,409950.650024],["2026-07-14",99.33,99.525,95.48,97.86,224944.342421],["2026-07-15",97.65,100.85,97.65,99.79,224598.544767],["2026-07-16",99.34,104.095,99.005,103.03,246305.727329],["2026-07-17",102.33,104.21,100.67,101.63,264245.246382],["2026-07-20",101.34,102.525,100.205,101.69,167833.646453],["2026-07-21",100.55,102.21,99.9093,100.61,197170.306714],["2026-07-22",100.3,101.705,98.08,98.81,287552.577883],["2026-07-23",97.36,99.59,96.775,97.49,286640.874131],["2026-07-24",98.55,100.59,95.28,95.59,349462.944716],["2026-07-27",96.73,101.175,96.31,98.93,285127.84254],["2026-07-28",100.45,104.32,99.5875,102.3,317867.448039],["2026-07-29",101.63,104.91,101.63,103.57,313348.15891],["2026-07-30",102.52,102.6975,100.68,102.19,186260.348838],["2026-07-31",101.34,102.1,99.31,101.32,233741.964639],["2026-08-03",103.19,106.255,101.955,103.61,321108.160109],["2026-08-04",102.75,106.19,101.66,105.78,405320.573372],["2026-08-05",88.15,90.28,78.65,79,2183950.203403],["2026-08-06",80.64,82.28,79.26,80.82,654802.448313],["2026-08-07",80.69,81.83,79.4,81.45,394751.264601],["2026-08-10",80.6,83.07,80.6,81.4175,54596.982824],["2026-08-11",82.02,82.95,80.62,82.84,323089.537916],["2026-08-12",81.96,82.185,79.945,82.13,337409.198824],["2026-08-13",82.44,82.97,81.8,81.93,304063.730571],["2026-08-14",81.25,82.605,80.72,82.38,553268.665652]]}