{"t":"MAIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-10-09",3.1002,3.1044,3.0211,3.1044,4700.0],["2007-10-10",3.1044,3.1044,3.0544,3.0544,14800.0],["2007-10-11",3.0544,3.1044,3.0544,3.1044,22700.0],["2007-10-12",3.0836,3.1044,3.0836,3.1044,7200.0],["2007-10-15",3.219,3.219,3.1044,3.1211,17000.0],["2007-10-16",3.1252,3.1356,3.1252,3.1294,3600.0],["2007-10-17",3.1336,3.1336,3.1232,3.1232,5100.0],["2007-10-18",3.1669,3.1669,3.1232,3.1232,3100.0],["2007-10-19",3.1336,3.1336,3.1211,3.1211,23000.0],["2007-10-22",3.1356,3.1356,3.1065,3.1169,5100.0],["2007-10-23",3.1065,3.1065,3.0523,3.0606,12300.0],["2007-10-24",3.0627,3.0627,3.0627,3.0627,100.0],["2007-10-25",3.0836,3.0836,3.0627,3.0627,1100.0],["2007-10-26",3.0836,3.1023,3.0606,3.1023,6100.0],["2007-10-29",3.0648,3.0648,3.0336,3.0336,13300.0],["2007-10-30",3.0794,3.1023,3.0711,3.1023,3200.0],["2007-10-31",3.1002,3.1002,3.0211,3.0211,4100.0],["2007-11-01",3.0211,3.0211,3.0211,3.0211,100.0],["2007-11-02",3.0419,3.1023,3.0419,3.0502,2600.0],["2007-11-05",3.1544,3.1544,3.0211,3.0211,2900.0],["2007-11-06",3.0231,3.0836,2.9481,3.0836,15500.0],["2007-11-07",3.0419,3.0627,2.9169,3.0627,22000.0],["2007-11-08",3.0836,3.0836,3.0231,3.0627,4000.0],["2007-11-09",3.044,3.0794,2.9377,3.0794,22400.0],["2007-11-12",3.0127,3.0211,3.0106,3.0211,600.0],["2007-11-13",3.0815,3.0815,2.9794,3.0211,8400.0],["2007-11-14",3.0935,3.0935,3.0445,3.0552,22600.0],["2007-11-15",3.0488,3.1532,2.9166,3.1532,28700.0],["2007-11-16",3.1554,3.1554,2.9848,3.0914,20000.0],["2007-11-19",3.0488,3.0914,3.0275,3.0786,6600.0],["2007-11-20",3.0594,3.0914,3.0381,3.0573,11500.0],["2007-11-21",3.0509,3.0914,3.0488,3.0488,4100.0],["2007-11-23",3.0381,3.0893,2.9976,3.0893,1200.0],["2007-11-26",2.9976,3.0381,2.9145,2.972,11600.0],["2007-11-27",3.0061,3.0253,2.9955,3.0147,5500.0],["2007-11-28",3.0019,3.0594,2.9635,3.0232,30600.0],["2007-11-29",3.0402,3.0786,3.0061,3.0509,22800.0],["2007-11-30",3.0381,3.0381,2.9336,3.0253,9200.0],["2007-12-03",3.0275,3.0552,2.9955,2.9955,15300.0],["2007-12-04",3.0061,3.0168,2.9869,2.9955,3100.0],["2007-12-05",2.9976,2.9997,2.9848,2.9997,3800.0],["2007-12-06",3.0424,3.0424,2.9848,3.0168,1700.0],["2007-12-07",3.0381,3.0424,2.9848,3.0424,5100.0],["2007-12-10",2.9763,3.0466,2.9742,3.0061,25200.0],["2007-12-11",3.0296,3.0296,3.0061,3.0061,21300.0],["2007-12-12",3.0061,3.0061,2.9742,2.9742,16700.0],["2007-12-13",2.9869,2.9869,2.8782,2.9635,11300.0],["2007-12-14",2.9678,3.0424,2.9656,3.0424,11900.0],["2007-12-17",3.0466,3.0893,2.8782,2.9656,18200.0],["2007-12-18",2.9635,3.0061,2.8462,2.9805,9100.0],["2007-12-19",2.9848,3.0189,2.9635,2.9976,8600.0],["2007-12-20",3.0168,3.0488,2.761,3.0061,16000.0],["2007-12-21",2.9976,3.0914,2.9976,3.0061,10600.0],["2007-12-24",3.0061,3.0808,2.9848,3.004,17800.0],["2007-12-26",2.9763,2.9848,2.9422,2.9528,20700.0],["2007-12-27",2.9805,2.9848,2.9102,2.9209,18300.0],["2007-12-28",2.9102,3.004,2.8782,2.8995,39500.0],["2007-12-31",2.9145,2.9869,2.9145,2.9869,8800.0],["2008-01-02",2.9443,3.0061,2.8889,3.0061,3900.0],["2008-01-03",2.9422,3.0232,2.8803,2.9422,38700.0],["2008-01-04",2.9443,2.9464,2.9209,2.9315,4100.0],["2008-01-07",2.94,2.94,2.923,2.923,600.0],["2008-01-08",2.9443,2.9955,2.8782,2.9422,14000.0],["2008-01-09",2.9635,2.9955,2.9209,2.9209,15400.0],["2008-01-10",2.9422,2.9422,2.8995,2.8995,8200.0],["2008-01-11",2.9528,2.9891,2.9528,2.9827,2500.0],["2008-01-14",2.9315,2.9742,2.9102,2.9123,14700.0],["2008-01-15",2.9123,2.9251,2.8995,2.9166,4100.0],["2008-01-16",2.8995,2.9742,2.8782,2.9422,6400.0],["2008-01-17",2.9443,2.9443,2.8889,2.8953,14200.0],["2008-01-18",2.9059,2.9059,2.8249,2.8761,12900.0],["2008-01-22",2.8228,2.8462,2.8143,2.8462,18100.0],["2008-01-23",2.8697,2.9166,2.8143,2.8292,22700.0],["2008-01-24",2.9102,2.9891,2.8249,2.8569,16500.0],["2008-01-25",2.8569,2.9635,2.8569,2.9315,2200.0],["2008-01-28",2.8718,2.8761,2.8569,2.8569,2300.0],["2008-01-29",2.8676,2.8676,2.7716,2.8505,2200.0],["2008-01-30",2.8505,2.8569,2.8292,2.8569,4400.0],["2008-01-31",2.8569,2.8569,2.8569,2.8569,0.0],["2008-02-01",2.9422,2.9422,2.8995,2.9102,17700.0],["2008-02-04",2.9635,2.9635,2.8889,2.9102,9200.0],["2008-02-05",2.8995,2.8995,2.8782,2.8782,5200.0],["2008-02-06",2.9081,2.9081,2.8782,2.8782,7000.0],["2008-02-07",2.8995,2.9315,2.8995,2.9102,5000.0],["2008-02-08",2.9422,2.9848,2.8228,2.9038,11300.0],["2008-02-11",2.9102,2.9209,2.9038,2.9038,3000.0],["2008-02-12",2.9294,2.9294,2.8803,2.8803,2800.0],["2008-02-13",2.9547,2.981,2.9416,2.981,4300.0],["2008-02-14",2.9416,2.9416,2.9416,2.9416,900.0],["2008-02-15",2.9503,2.9503,2.8891,2.9219,5200.0],["2008-02-19",2.9525,2.9525,2.8454,2.8541,9600.0],["2008-02-20",2.8563,2.8607,2.7885,2.7907,4600.0],["2008-02-21",2.8104,2.8257,2.7666,2.7885,20000.0],["2008-02-22",2.7797,2.9088,2.7797,2.9088,74600.0],["2008-02-25",2.8978,2.9088,2.8563,2.8978,25700.0],["2008-02-26",2.8432,2.9197,2.8016,2.9197,10500.0],["2008-02-27",2.8694,2.8803,2.8541,2.876,9100.0],["2008-02-28",2.865,2.8869,2.8432,2.8869,2900.0],["2008-02-29",2.8869,2.8869,2.8869,2.8869,0.0],["2008-03-03",2.8957,2.9066,2.8782,2.9066,2600.0],["2008-03-04",2.8978,2.9372,2.7666,2.9197,44900.0],["2008-03-05",2.9372,3.0619,2.9372,3.0619,8400.0],["2008-03-06",3.0619,3.099,3.0181,3.0181,4600.0],["2008-03-07",3.0181,3.0181,2.8366,2.9525,5800.0],["2008-03-10",2.9744,2.9744,2.8432,2.8432,8500.0],["2008-03-11",2.9197,3.0072,2.9197,2.9438,6400.0],["2008-03-12",2.9328,3.1559,2.9088,2.9875,56700.0],["2008-03-13",3.0487,3.0684,3.0422,3.0422,3200.0],["2008-03-14",3.0619,3.0619,2.9416,2.9634,4000.0],["2008-03-17",2.9547,3.0509,2.8279,2.8869,9800.0],["2008-03-18",2.9656,3.1472,2.9088,3.0072,47200.0],["2008-03-19",3.0509,3.1494,2.9285,2.9285,5900.0],["2008-03-20",3.0116,3.0116,2.736,2.8016,6000.0],["2008-03-24",2.7032,3.0619,2.4058,2.8432,11000.0],["2008-03-25",2.8432,2.8432,2.6245,2.8432,2800.0],["2008-03-26",2.8432,3.005,2.8432,2.9525,5100.0],["2008-03-27",2.8082,2.9219,2.8082,2.9022,2200.0],["2008-03-28",2.9,2.9,2.9,2.9,200.0],["2008-03-31",3.0466,3.0466,2.9066,2.9919,3600.0],["2008-04-01",2.9328,3.005,2.7972,2.7972,6900.0],["2008-04-02",2.9044,2.9044,2.9044,2.9044,100.0],["2008-04-03",2.935,2.9525,2.935,2.9525,1100.0],["2008-04-04",2.9285,2.9306,2.8322,2.9044,4500.0],["2008-04-07",2.8169,2.8978,2.8147,2.8978,1900.0],["2008-04-08",2.8978,2.8978,2.8978,2.8978,0.0],["2008-04-09",2.8978,2.8978,2.8978,2.8978,0.0],["2008-04-10",2.8978,2.9197,2.7907,2.9197,3200.0],["2008-04-11",2.8978,2.8978,2.795,2.7994,1300.0],["2008-04-14",2.8454,2.8454,2.7557,2.7885,5900.0],["2008-04-15",2.7382,2.7382,2.6813,2.7163,10200.0],["2008-04-16",2.7338,2.7404,2.561,2.6791,12100.0],["2008-04-17",2.7207,2.7207,2.6354,2.6529,3100.0],["2008-04-18",2.6507,2.7119,2.6266,2.6463,4700.0],["2008-04-21",2.6791,2.6791,2.6791,2.6791,1000.0],["2008-04-22",2.7316,2.9044,2.7185,2.8694,12700.0],["2008-04-23",2.876,2.8935,2.8038,2.8935,6400.0],["2008-04-24",2.8869,2.8869,2.8869,2.8869,200.0],["2008-04-25",2.8344,2.9481,2.8344,2.9481,1100.0],["2008-04-28",2.8366,2.9416,2.8344,2.9416,700.0],["2008-04-29",2.8366,2.865,2.8322,2.865,6700.0],["2008-04-30",2.8978,2.8978,2.8322,2.8322,5900.0],["2008-05-01",2.865,2.865,2.8038,2.8038,3300.0],["2008-05-02",2.8475,2.9131,2.8454,2.9131,3500.0],["2008-05-05",2.865,2.865,2.7666,2.8432,3200.0],["2008-05-06",2.7907,2.8432,2.7907,2.8125,3500.0],["2008-05-07",2.8388,2.8432,2.7338,2.7819,15900.0],["2008-05-08",2.8112,2.8404,2.5885,2.728,4000.0],["2008-05-09",2.7504,2.8022,2.7504,2.8022,300.0],["2008-05-12",2.8359,2.8359,2.8089,2.8089,3200.0],["2008-05-13",2.8112,2.9079,2.8112,2.8494,8100.0],["2008-05-14",2.9056,2.9169,2.8449,2.9169,1500.0],["2008-05-15",2.8764,2.9146,2.7999,2.8674,7800.0],["2008-05-16",2.9146,2.9551,2.9146,2.9551,9300.0],["2008-05-19",2.9708,3.2272,2.9708,3.1822,56500.0],["2008-05-20",3.1822,3.1822,2.9911,3.1822,25200.0],["2008-05-21",3.1485,3.1597,3.1013,3.1485,11400.0],["2008-05-22",3.0023,3.1822,2.9911,3.1822,6500.0],["2008-05-23",3.0023,3.0923,2.9236,2.9259,5600.0],["2008-05-27",2.9259,3.1485,2.8381,3.1283,34800.0],["2008-05-28",3.0923,3.1485,2.9326,3.0001,3300.0],["2008-05-29",3.0608,3.0608,2.9888,2.9888,200.0],["2008-05-30",3.0923,3.1463,2.9731,3.0495,5400.0],["2008-06-02",3.0046,3.0833,2.9214,3.0046,8200.0],["2008-06-03",3.0338,3.0338,2.9281,2.9281,1200.0],["2008-06-04",2.9866,2.9866,2.8899,2.8899,3400.0],["2008-06-05",2.9708,2.9708,2.9259,2.9686,1600.0],["2008-06-06",2.9776,3.0765,2.9686,3.0361,5400.0],["2008-06-09",3.09,3.4229,3.0608,3.162,51000.0],["2008-06-10",3.2879,3.4071,3.1732,3.2385,10600.0],["2008-06-11",3.189,3.2385,3.18,3.1935,7000.0],["2008-06-12",3.1215,3.1485,2.9641,3.0136,8800.0],["2008-06-13",3.1485,3.1485,3.0383,3.0968,5000.0],["2008-06-16",3.0698,3.0698,3.0203,3.0203,8000.0],["2008-06-17",3.1035,3.1035,3.0585,3.0585,200.0],["2008-06-18",3.0383,3.0383,2.7572,2.8112,14400.0],["2008-06-19",2.9011,2.9011,2.6582,2.7954,16300.0],["2008-06-20",2.7572,2.8337,2.6425,2.6425,16400.0],["2008-06-23",2.4378,2.5548,2.3052,2.4513,85400.0],["2008-06-24",2.5098,2.6987,2.4806,2.6987,45900.0],["2008-06-25",2.701,2.9056,2.701,2.8134,13900.0],["2008-06-26",2.8179,2.8202,2.701,2.7347,11400.0],["2008-06-27",2.6987,2.7145,2.6987,2.7145,2700.0],["2008-06-30",2.6695,2.701,2.6582,2.6582,14000.0],["2008-07-01",2.6582,2.7167,2.6582,2.6987,6700.0],["2008-07-02",2.6987,2.6987,2.5031,2.6582,4800.0],["2008-07-03",2.6987,2.6987,2.6987,2.6987,2600.0],["2008-07-07",2.7684,2.7684,2.6987,2.6987,2300.0],["2008-07-08",2.6875,2.8044,2.5368,2.692,11600.0],["2008-07-09",2.6987,2.6987,2.6088,2.665,1700.0],["2008-07-10",2.7459,2.7459,2.5863,2.6762,7300.0],["2008-07-11",2.665,2.665,2.4963,2.6178,13500.0],["2008-07-14",2.6088,2.6088,2.4738,2.5593,12000.0],["2008-07-15",2.5323,2.7212,2.53,2.6852,6000.0],["2008-07-16",2.7504,2.7549,2.6762,2.7324,12900.0],["2008-07-17",2.7549,2.9034,2.593,2.6537,11500.0],["2008-07-18",2.7414,2.7414,2.5008,2.5885,6600.0],["2008-07-21",2.7055,2.7662,2.6875,2.6875,6700.0],["2008-07-22",2.5908,2.6043,2.584,2.6043,12700.0],["2008-07-23",2.62,2.8089,2.6043,2.638,17900.0],["2008-07-24",2.6875,2.7482,2.6268,2.629,8400.0],["2008-07-25",2.6537,2.8112,2.5863,2.6627,7900.0],["2008-07-28",2.7212,2.7752,2.6245,2.6785,7300.0],["2008-07-29",2.7797,2.7797,2.656,2.656,1600.0],["2008-07-30",2.6605,2.6627,2.6605,2.6605,1800.0],["2008-07-31",2.6987,2.7369,2.6987,2.7369,1200.0],["2008-08-01",2.7864,2.9776,2.7819,2.9506,7700.0],["2008-08-04",2.9236,3.0113,2.6897,2.8314,5200.0],["2008-08-05",2.71,2.8449,2.71,2.8449,1800.0],["2008-08-06",2.8449,2.9011,2.7167,2.7662,6100.0],["2008-08-07",2.9079,2.9191,2.7167,2.7212,4800.0],["2008-08-08",2.7257,2.7392,2.6897,2.7392,8600.0],["2008-08-11",2.8921,2.9011,2.8899,2.9011,1300.0],["2008-08-12",2.6929,3.0052,2.6929,2.9983,14400.0],["2008-08-13",2.9983,3.1926,2.9983,3.0584,12100.0],["2008-08-14",3.1672,3.1695,3.0885,3.1116,3900.0],["2008-08-15",3.1093,3.1209,3.1001,3.1001,2600.0],["2008-08-18",3.1464,3.151,2.9613,3.151,2700.0],["2008-08-19",2.9798,3.0191,2.8456,2.9219,4800.0],["2008-08-20",2.9219,3.1255,2.834,3.0145,4300.0],["2008-08-21",3.0145,3.0145,3.0145,3.0145,0.0],["2008-08-22",2.9844,2.9844,2.9844,2.9844,400.0],["2008-08-25",2.9844,3.0029,2.9844,2.9844,4000.0],["2008-08-26",3.0052,3.1116,2.8942,3.107,9200.0],["2008-08-27",3.1695,3.1926,3.0307,3.0631,17300.0],["2008-08-28",3.1209,3.1209,3.0561,3.0931,1000.0],["2008-08-29",3.1278,3.2343,3.0931,3.2343,8400.0],["2008-09-02",3.1371,3.1903,3.0284,3.188,9100.0],["2008-09-03",3.1811,3.2412,3.1811,3.2389,4800.0],["2008-09-04",3.2366,3.262,3.1695,3.2273,10800.0],["2008-09-05",3.2204,3.2505,3.1695,3.2505,10900.0],["2008-09-08",3.2852,3.3453,2.9844,3.3314,29200.0],["2008-09-09",3.3314,3.3314,2.9983,3.0446,8800.0],["2008-09-10",3.1001,3.3453,3.1001,3.2921,8600.0],["2008-09-11",3.1926,3.2759,3.0654,3.1255,28900.0],["2008-09-12",3.2551,3.2551,3.0654,3.2389,4600.0],["2008-09-15",3.1024,3.2921,3.1024,3.232,900.0],["2008-09-16",3.0907,3.1491,2.7966,3.1491,11500.0],["2008-09-17",3.0347,3.0347,2.7966,2.8549,12900.0],["2008-09-18",2.7172,2.8059,2.6729,2.7662,11600.0],["2008-09-19",3.2658,3.2658,2.7546,2.7779,25300.0],["2008-09-22",2.7546,3.0557,2.7546,2.8409,5200.0],["2008-09-23",2.7499,3.0534,2.7499,2.918,10600.0],["2008-09-24",2.9016,2.918,2.7732,2.7732,38200.0],["2008-09-25",2.7499,2.8783,2.7476,2.876,41800.0],["2008-09-26",2.8106,2.8293,2.7849,2.8293,29700.0],["2008-09-29",2.7452,2.7966,2.7266,2.7966,9000.0],["2008-09-30",2.8386,2.9413,2.6845,2.6962,21800.0],["2008-10-01",2.7196,2.7966,2.6285,2.7662,7200.0],["2008-10-02",2.6892,2.7242,2.6752,2.7079,4000.0],["2008-10-03",2.7055,2.7149,2.6892,2.6892,4000.0],["2008-10-06",2.6845,2.8013,2.3367,2.7896,18900.0],["2008-10-07",2.5095,2.7662,2.5095,2.7639,11200.0],["2008-10-08",2.5702,2.6635,2.4511,2.5935,26900.0],["2008-10-09",2.6028,2.6028,2.4978,2.4978,13200.0],["2008-10-10",2.4534,2.6845,2.1616,2.6028,38500.0],["2008-10-13",2.6845,2.6845,2.5561,2.5561,13600.0],["2008-10-14",2.6799,2.6845,2.3951,2.5141,20100.0],["2008-10-15",2.5366,2.6334,2.5224,2.5224,2000.0],["2008-10-16",2.657,2.8341,2.5106,2.6547,59800.0],["2008-10-17",2.6051,2.6263,2.4799,2.4799,9600.0],["2008-10-20",2.4326,2.6476,2.4208,2.5153,9900.0],["2008-10-21",2.6074,2.7137,2.5767,2.6003,11900.0],["2008-10-22",2.6051,2.6641,2.598,2.598,3100.0],["2008-10-23",2.598,2.598,2.5649,2.5767,7200.0],["2008-10-24",2.598,2.598,2.4232,2.5909,2500.0],["2008-10-27",2.4799,2.5389,2.4208,2.5389,6700.0],["2008-10-28",2.598,2.598,2.598,2.598,700.0],["2008-10-29",2.4256,2.5932,2.4232,2.5814,2900.0],["2008-10-30",2.5885,2.598,2.5059,2.5248,7000.0],["2008-10-31",2.52,2.598,2.5153,2.598,8300.0],["2008-11-03",2.5531,2.5956,2.5413,2.5625,2100.0],["2008-11-04",2.5744,2.8176,2.5744,2.7775,10600.0],["2008-11-05",2.846,2.846,2.6003,2.6924,6900.0],["2008-11-06",2.5744,2.6334,2.4256,2.5224,4400.0],["2008-11-07",2.5224,2.5389,2.3736,2.4539,16200.0],["2008-11-10",2.4445,2.4917,2.3854,2.4917,8900.0],["2008-11-11",2.5602,2.5602,2.4208,2.4303,9000.0],["2008-11-12",2.3878,2.4799,2.3854,2.3854,3700.0],["2008-11-13",2.5909,2.5909,2.4256,2.435,9500.0],["2008-11-14",2.4374,2.4752,2.4374,2.4752,2200.0],["2008-11-17",2.4333,2.5815,2.4333,2.5074,54000.0],["2008-11-18",2.4429,2.5098,2.3664,2.5098,4100.0],["2008-11-19",2.4262,2.462,2.3616,2.407,2600.0],["2008-11-20",2.3927,2.5074,2.3903,2.3975,30600.0],["2008-11-21",2.4501,2.4501,1.9935,2.1082,34100.0],["2008-11-24",2.2039,2.211,2.1082,2.1513,16800.0],["2008-11-25",2.1513,2.211,2.0939,2.1967,11300.0],["2008-11-26",2.1537,2.2612,2.1274,2.1991,10500.0],["2008-11-28",2.2397,2.2708,2.2397,2.2708,13500.0],["2008-12-01",2.2015,2.3329,2.2015,2.3329,700.0],["2008-12-02",2.3831,2.3831,2.1513,2.1656,7500.0],["2008-12-03",2.1752,2.3903,2.1752,2.3784,8600.0],["2008-12-04",2.56,2.56,2.2684,2.2708,20200.0],["2008-12-05",2.3162,2.3162,2.2708,2.2708,700.0],["2008-12-08",2.1632,2.2899,2.1584,2.1752,8400.0],["2008-12-09",2.1967,2.2469,2.1298,2.1393,9900.0],["2008-12-10",2.419,2.5074,2.2134,2.3019,12700.0],["2008-12-11",2.2851,2.3688,2.2851,2.3688,4500.0],["2008-12-12",2.3305,2.3664,2.2947,2.3664,2500.0],["2008-12-15",2.3831,2.3831,2.1584,2.223,3900.0],["2008-12-16",2.2588,2.3903,2.2588,2.2708,10100.0],["2008-12-17",2.2986,2.3011,2.1969,2.2405,6000.0],["2008-12-18",2.2526,2.2647,2.2526,2.2526,1300.0],["2008-12-19",2.3011,2.3374,2.1945,2.2042,11000.0],["2008-12-22",2.2163,2.3616,2.2163,2.3011,23000.0],["2008-12-23",2.3011,2.3737,2.2429,2.3253,6600.0],["2008-12-24",2.3229,2.398,2.2672,2.398,3600.0],["2008-12-26",2.3253,2.3568,2.2575,2.3568,5800.0],["2008-12-29",2.3495,2.398,2.3132,2.3495,28200.0],["2008-12-30",2.335,2.4173,2.318,2.318,5500.0],["2008-12-31",2.3689,2.3689,2.2575,2.3665,10900.0],["2009-01-02",2.3665,2.3665,2.3665,2.3665,700.0],["2009-01-05",2.4198,2.4827,2.2744,2.4827,6200.0],["2009-01-06",2.4222,2.5045,2.4222,2.4973,2600.0],["2009-01-07",2.4416,2.507,2.3229,2.507,8700.0],["2009-01-08",2.5191,2.5215,2.3108,2.5118,7800.0],["2009-01-09",2.5166,2.5215,2.2187,2.398,19100.0],["2009-01-12",2.4222,2.4294,2.2841,2.3616,8400.0],["2009-01-13",2.3568,2.5239,2.3568,2.4222,6000.0],["2009-01-14",2.3277,2.4948,2.3277,2.4948,3500.0],["2009-01-15",2.4948,2.4948,2.2793,2.4585,7400.0],["2009-01-16",2.4222,2.4222,2.3374,2.3544,12600.0],["2009-01-20",2.3139,2.331,2.3139,2.331,3600.0],["2009-01-21",2.5249,2.5249,2.3678,2.3801,9100.0],["2009-01-22",2.3728,2.3728,2.3728,2.3728,500.0],["2009-01-23",2.3335,2.5249,2.331,2.4537,7000.0],["2009-01-26",2.5249,2.5764,2.4537,2.5273,15900.0],["2009-01-27",2.4586,2.4979,2.4047,2.4979,5300.0],["2009-01-28",2.5494,2.5592,2.5421,2.5592,2200.0],["2009-01-29",2.466,2.5445,2.4513,2.4709,17400.0],["2009-01-30",2.4709,2.4709,2.4709,2.4709,0.0],["2009-02-02",2.4047,2.5028,2.4047,2.4881,11800.0],["2009-02-03",2.4881,2.4905,2.4047,2.4856,10300.0],["2009-02-04",2.4881,2.4881,2.3041,2.4537,12200.0],["2009-02-05",2.4513,2.5003,2.3826,2.4562,12500.0],["2009-02-06",2.5003,2.5003,2.3482,2.4905,10600.0],["2009-02-09",2.5003,2.5028,2.4537,2.5003,8100.0],["2009-02-10",2.5592,2.5666,2.4169,2.4169,10800.0],["2009-02-11",2.4537,2.574,2.4341,2.4586,8700.0],["2009-02-12",2.5715,2.5715,2.3801,2.3801,11100.0],["2009-02-13",2.4267,2.5273,2.4267,2.5003,7500.0],["2009-02-17",2.4415,2.4537,2.3703,2.3703,6700.0],["2009-02-18",2.4735,2.4735,2.3318,2.4213,10500.0],["2009-02-19",2.4088,2.4113,2.3616,2.3715,6000.0],["2009-02-20",2.3517,2.4784,2.2572,2.2572,7300.0],["2009-02-23",2.3616,2.4834,2.2547,2.3343,13300.0],["2009-02-24",2.3914,2.4138,2.2398,2.3144,17200.0],["2009-02-25",2.3243,2.3914,2.3019,2.3044,8800.0],["2009-02-26",2.3044,2.4784,2.3019,2.471,3100.0],["2009-02-27",2.3069,2.5108,2.3044,2.461,4800.0],["2009-03-02",2.3392,2.374,2.3144,2.374,15300.0],["2009-03-03",2.297,2.3889,2.2373,2.3094,18500.0],["2009-03-04",2.3591,2.3616,2.2497,2.2547,15300.0],["2009-03-05",2.2572,2.4063,2.2572,2.3243,8300.0],["2009-03-06",2.3094,2.4859,2.2945,2.4113,21200.0],["2009-03-09",2.3367,2.4809,2.3367,2.3367,16000.0],["2009-03-10",2.471,2.4859,2.3889,2.4859,9100.0],["2009-03-11",2.5058,2.5058,2.3914,2.4088,11400.0],["2009-03-12",2.3889,2.5083,2.3616,2.4859,18000.0],["2009-03-13",2.4362,2.461,2.4362,2.4362,2800.0],["2009-03-16",2.4859,2.548,2.3641,2.4461,87100.0],["2009-03-17",2.5356,2.5356,2.3865,2.4387,20900.0],["2009-03-18",2.3921,2.5155,2.3342,2.3342,5300.0],["2009-03-19",2.3971,2.4878,2.3669,2.4173,14000.0],["2009-03-20",2.3719,2.3921,2.3342,2.3845,5000.0],["2009-03-23",2.3442,2.455,2.3065,2.3493,39100.0],["2009-03-24",2.3493,2.387,2.3468,2.3543,12300.0],["2009-03-25",2.3795,2.3896,2.3417,2.3896,24500.0],["2009-03-26",2.3896,2.455,2.387,2.455,9200.0],["2009-03-27",2.4676,2.4676,2.3342,2.3921,8100.0],["2009-03-30",2.3921,2.4651,2.3669,2.4651,60700.0],["2009-03-31",2.4651,2.5381,2.4475,2.5129,7300.0],["2009-04-01",2.455,2.4802,2.4097,2.4324,11400.0],["2009-04-02",2.4802,2.518,2.3694,2.4701,14400.0],["2009-04-03",2.4324,2.5759,2.4324,2.5734,2900.0],["2009-04-06",2.6338,2.6867,2.5608,2.5683,20300.0],["2009-04-07",2.5683,2.6313,2.5205,2.6263,8500.0],["2009-04-08",2.6288,2.6313,2.5834,2.6313,7900.0],["2009-04-09",2.5885,2.7673,2.5885,2.7043,7700.0],["2009-04-13",2.7673,3.1475,2.6816,3.0165,69500.0],["2009-04-14",3.0619,3.1097,2.9838,3.0216,15900.0],["2009-04-15",3.0241,3.0568,3.0216,3.0568,5800.0],["2009-04-16",3.1424,3.1475,2.9763,3.1349,31300.0],["2009-04-17",3.1769,3.3066,2.8742,3.304,15400.0],["2009-04-20",3.0929,3.1769,2.9937,3.0242,4500.0],["2009-04-21",2.9505,2.9556,2.8564,2.8716,8100.0],["2009-04-22",2.9734,2.9734,2.8996,2.9098,4100.0],["2009-04-23",2.9505,3.1311,2.9276,2.9759,11100.0],["2009-04-24",2.9708,3.0649,2.9123,2.9581,2600.0],["2009-04-27",2.9785,3.1387,2.8869,2.9403,12600.0],["2009-04-28",2.9861,3.1082,2.8742,3.0217,9100.0],["2009-04-29",2.953,3.0192,2.6758,2.9607,10000.0],["2009-04-30",3.0497,3.0497,2.9454,2.9886,6800.0],["2009-05-01",2.9886,3.0573,2.8894,3.0573,3100.0],["2009-05-04",2.953,2.9912,2.9327,2.9327,12400.0],["2009-05-05",2.925,2.925,2.7063,2.8513,8200.0],["2009-05-06",2.8513,3.0039,2.8513,3.0014,12000.0],["2009-05-07",2.9963,3.0014,2.8538,3.0014,3700.0],["2009-05-08",3.0014,3.0166,2.9937,3.0014,14900.0],["2009-05-11",3.0014,3.0522,2.9505,2.9505,4400.0],["2009-05-12",3.0217,3.0268,2.9556,2.9759,5200.0],["2009-05-13",3.0014,3.0268,3.0014,3.0268,2100.0],["2009-05-14",3.0522,3.0522,2.9454,3.0395,11800.0],["2009-05-15",3.0395,3.0522,2.9861,3.0522,12300.0],["2009-05-18",2.9759,3.1769,2.9759,3.0827,9800.0],["2009-05-19",3.1868,3.2871,3.0712,3.2871,10800.0],["2009-05-20",3.2768,3.7805,3.1765,3.5004,58300.0],["2009-05-21",3.5466,3.8345,3.1894,3.7163,101000.0],["2009-05-22",3.7728,3.7908,3.5955,3.7882,85400.0],["2009-05-26",3.7265,3.7265,3.4053,3.5029,43500.0],["2009-05-27",3.58,3.7163,3.3616,3.395,31900.0],["2009-05-28",3.0455,3.102,2.9941,3.0969,328200.0],["2009-05-29",3.1097,3.1097,3.084,3.0969,116200.0],["2009-06-01",3.1277,3.1277,3.0609,3.0994,113500.0],["2009-06-02",3.12,3.2408,3.1046,3.1483,196500.0],["2009-06-03",3.1843,3.1971,3.1251,3.1483,137600.0],["2009-06-04",3.21,3.2151,3.1354,3.1868,133000.0],["2009-06-05",3.3025,3.4644,3.1611,3.2434,125000.0],["2009-06-08",3.4387,3.4387,3.1894,3.2742,97000.0],["2009-06-09",3.3513,3.3513,3.2254,3.2768,81300.0],["2009-06-10",3.3205,3.3205,3.2588,3.2819,38100.0],["2009-06-11",3.2871,3.3667,3.2768,3.2768,76400.0],["2009-06-12",3.3205,3.3667,3.2614,3.3513,53200.0],["2009-06-15",3.4284,3.4284,3.3051,3.4001,65100.0],["2009-06-16",3.4284,3.4438,3.3539,3.4284,89100.0],["2009-06-17",3.4608,3.4608,3.2948,3.3778,60000.0],["2009-06-18",3.383,3.3856,3.3078,3.383,16400.0],["2009-06-19",3.3856,3.4505,3.3856,3.4479,43100.0],["2009-06-22",3.479,3.479,3.3648,3.396,72300.0],["2009-06-23",3.4115,3.4323,3.1236,3.1547,66700.0],["2009-06-24",3.1988,3.3493,3.1703,3.2429,37700.0],["2009-06-25",3.2715,3.3986,3.2715,3.3752,50600.0],["2009-06-26",3.4115,3.7877,3.3623,3.6943,1000000.0],["2009-06-29",3.7332,3.7332,3.5257,3.645,91500.0],["2009-06-30",3.6087,3.6969,3.5283,3.5516,62500.0],["2009-07-01",3.6217,3.7358,3.5957,3.658,55500.0],["2009-07-02",3.658,3.658,3.5906,3.658,46000.0],["2009-07-06",3.7203,3.7203,3.6061,3.645,54800.0],["2009-07-07",3.658,3.6917,3.5049,3.5205,53300.0],["2009-07-08",3.5335,3.5802,3.3726,3.4064,45700.0],["2009-07-09",3.4271,3.6243,3.3986,3.5075,19600.0],["2009-07-10",3.5413,3.5542,3.5049,3.5542,17600.0],["2009-07-13",3.5802,3.6191,3.5179,3.6061,39200.0],["2009-07-14",3.5957,3.6321,3.5023,3.6321,23500.0],["2009-07-15",3.6321,3.7358,3.5594,3.6891,54700.0],["2009-07-16",3.6891,3.6969,3.6321,3.6943,22800.0],["2009-07-17",3.7401,3.7401,3.6302,3.7035,27300.0],["2009-07-20",3.7218,3.7401,3.625,3.6485,48500.0],["2009-07-21",3.6642,3.6642,3.4077,3.4261,78900.0],["2009-07-22",3.4418,3.57,3.3449,3.5438,32500.0],["2009-07-23",3.5988,3.6747,3.5988,3.6721,29400.0],["2009-07-24",3.6485,3.6747,3.4915,3.6721,14400.0],["2009-07-27",3.6773,3.6826,3.5752,3.659,26500.0],["2009-07-28",3.6433,3.6511,3.5909,3.6302,19400.0],["2009-07-29",3.6381,3.659,3.5988,3.6014,24200.0],["2009-07-30",3.536,3.5779,3.4679,3.4941,46700.0],["2009-07-31",3.4025,3.4365,3.2585,3.4104,80000.0],["2009-08-03",3.4156,3.5281,3.4025,3.5046,17000.0],["2009-08-04",3.5203,3.5543,3.5046,3.5465,35600.0],["2009-08-05",3.5595,3.5595,3.4077,3.4548,45000.0],["2009-08-06",3.4548,3.4548,3.4025,3.4234,22100.0],["2009-08-07",3.4234,3.5334,3.4025,3.4889,26300.0],["2009-08-10",3.5805,3.5805,3.4182,3.5229,29700.0],["2009-08-11",3.5334,3.5334,3.4418,3.4732,20000.0],["2009-08-12",3.4706,3.5307,3.4679,3.502,26600.0],["2009-08-13",3.4889,3.5805,3.4732,3.5072,39000.0],["2009-08-14",3.5229,3.5229,3.4653,3.4653,36800.0],["2009-08-17",3.481,3.6224,3.4679,3.5255,49700.0],["2009-08-18",3.5744,3.6933,3.4661,3.6167,67900.0],["2009-08-19",3.5876,3.6774,3.5797,3.614,16200.0],["2009-08-20",3.6351,3.6351,3.5533,3.614,16700.0],["2009-08-21",3.6404,3.6404,3.4899,3.6246,33600.0],["2009-08-24",3.6167,3.6589,3.5321,3.5585,31700.0],["2009-08-25",3.585,3.6034,3.5242,3.5321,17000.0],["2009-08-26",3.5189,3.5691,3.5004,3.54,21300.0],["2009-08-27",3.54,3.54,3.4793,3.5083,20600.0],["2009-08-28",3.5242,3.5242,3.4714,3.4714,16100.0],["2009-08-31",3.4661,3.5216,3.4661,3.4661,35700.0],["2009-09-01",3.4661,3.5268,3.4661,3.4661,29000.0],["2009-09-02",3.4634,3.5136,3.4608,3.4661,9600.0],["2009-09-03",3.4608,3.5031,3.4423,3.5031,16800.0],["2009-09-04",3.5004,3.5189,3.4529,3.4766,22500.0],["2009-09-08",3.5665,3.6114,3.4925,3.5374,27400.0],["2009-09-09",3.5612,3.5929,3.5004,3.5638,20300.0],["2009-09-10",3.5797,3.6193,3.5797,3.6061,13900.0],["2009-09-11",3.6325,3.6457,3.5665,3.577,14200.0],["2009-09-14",3.5797,3.6325,3.5797,3.6299,13300.0],["2009-09-15",3.5982,3.6457,3.5982,3.6457,12300.0],["2009-09-16",3.6457,3.6906,3.6351,3.6748,36600.0],["2009-09-17",3.7081,3.7081,3.5988,3.6281,16000.0],["2009-09-18",3.6201,3.7188,3.5988,3.6628,37600.0],["2009-09-21",3.6654,3.7321,3.6015,3.6175,18700.0],["2009-09-22",3.6548,3.6548,3.6041,3.6121,15500.0],["2009-09-23",3.6415,3.6921,3.6255,3.6388,21600.0],["2009-09-24",3.6388,3.6388,3.5988,3.6068,23300.0],["2009-09-25",3.6388,3.6708,3.5988,3.6708,14300.0],["2009-09-28",3.7268,3.7268,3.5988,3.6628,20000.0],["2009-09-29",3.6814,3.8201,3.6201,3.7987,99400.0],["2009-09-30",3.7854,3.8654,3.7348,3.7934,49000.0],["2009-10-01",3.7774,3.7987,3.6308,3.6308,14800.0],["2009-10-02",3.5988,3.7667,3.5988,3.6521,35400.0],["2009-10-05",3.7321,3.7481,3.6121,3.7241,21000.0],["2009-10-06",3.7321,3.7374,3.6628,3.7374,13200.0],["2009-10-07",3.7321,3.7854,3.6335,3.7028,19700.0],["2009-10-08",3.7268,3.7321,3.6495,3.6788,16800.0],["2009-10-09",3.6974,3.7827,3.6788,3.7827,16100.0],["2009-10-12",3.7854,3.8281,3.7294,3.7481,17700.0],["2009-10-13",3.7588,3.8174,3.7294,3.7401,7600.0],["2009-10-14",3.7987,3.8121,3.7321,3.8094,21400.0],["2009-10-15",3.8121,3.8121,3.7321,3.8067,12300.0],["2009-10-16",3.7827,3.8281,3.7321,3.7774,21300.0],["2009-10-19",3.846,3.8621,3.7303,3.7465,23500.0],["2009-10-20",3.7599,3.7599,3.6093,3.655,27100.0],["2009-10-21",3.6416,3.7384,3.6308,3.6443,27000.0],["2009-10-22",3.6819,3.733,3.6362,3.6873,15400.0],["2009-10-23",3.6739,3.7034,3.6174,3.6362,15700.0],["2009-10-26",3.6362,3.6819,3.6039,3.6039,24000.0],["2009-10-27",3.6281,3.6846,3.612,3.612,24400.0],["2009-10-28",3.647,3.647,3.6039,3.6039,16600.0],["2009-10-29",3.6281,3.6712,3.6039,3.6228,23300.0],["2009-10-30",3.6093,3.647,3.5744,3.5744,31200.0],["2009-11-02",3.5959,3.647,3.5663,3.6308,19100.0],["2009-11-03",3.6174,3.6685,3.5528,3.6389,24900.0],["2009-11-04",3.6308,3.7142,3.569,3.577,20200.0],["2009-11-05",3.577,3.647,3.5528,3.6416,14300.0],["2009-11-06",3.6362,3.7223,3.6174,3.6981,21900.0],["2009-11-09",3.7653,3.7653,3.6712,3.7599,21000.0],["2009-11-10",3.7922,3.7922,3.7115,3.7169,13400.0],["2009-11-11",3.6981,3.7626,3.6981,3.7411,13800.0],["2009-11-12",3.7519,3.7788,3.7008,3.7008,16800.0],["2009-11-13",3.7008,3.7492,3.6389,3.6954,8400.0],["2009-11-16",3.7196,3.7895,3.7196,3.7895,20800.0],["2009-11-17",3.7545,3.8594,3.7384,3.7976,41700.0],["2009-11-18",3.8071,4.0486,3.7718,3.8369,31700.0],["2009-11-19",3.8641,3.94,3.7772,3.8858,23800.0],["2009-11-20",3.8695,3.9319,3.7745,3.7908,22800.0],["2009-11-23",3.8206,3.9482,3.7962,3.9021,31500.0],["2009-11-24",3.9021,3.9346,3.8532,3.8532,29200.0],["2009-11-25",3.9021,3.9346,3.8776,3.9183,24800.0],["2009-11-27",3.8803,3.9482,3.8695,3.8695,23000.0],["2009-11-30",3.9075,3.9428,3.7989,3.8505,21500.0],["2009-12-01",3.8776,4.0296,3.8776,3.9536,35200.0],["2009-12-02",3.9753,4.0296,3.9428,4.0242,15800.0],["2009-12-03",4.0296,4.0296,3.9183,3.9617,16000.0],["2009-12-04",3.997,4.0486,3.94,4.0025,17600.0],["2009-12-07",4.016,4.0459,3.94,4.0106,17500.0],["2009-12-08",3.9617,4.073,3.9455,4.0513,37100.0],["2009-12-09",4.0459,4.0459,3.9482,4.0025,35400.0],["2009-12-10",3.9862,4.0242,3.9645,3.9699,15600.0],["2009-12-11",3.9943,4.0432,3.9726,4.016,28300.0],["2009-12-14",4.0459,4.2168,3.9916,4.1978,32400.0],["2009-12-15",4.2168,4.2168,4.0079,4.0187,53700.0],["2009-12-16",4.0811,4.2494,4.0811,4.1924,37800.0],["2009-12-17",4.2087,4.2494,4.0676,4.1164,23600.0],["2009-12-18",4.1436,4.4475,4.1191,4.4339,74600.0],["2009-12-21",4.4448,4.4773,4.3634,4.3959,53700.0],["2009-12-22",4.3851,4.4122,4.3389,4.3389,27000.0],["2009-12-23",4.3715,4.4773,4.3362,4.4366,21900.0],["2009-12-24",4.4556,4.5316,4.3905,4.4312,12500.0],["2009-12-28",4.4258,4.4258,4.3254,4.4176,24300.0],["2009-12-29",4.3688,4.4122,4.3688,4.4095,13800.0],["2009-12-30",4.4095,4.4095,4.3416,4.3444,42500.0],["2009-12-31",4.3959,4.4095,4.3715,4.3742,12700.0],["2010-01-04",4.4603,4.4603,4.3619,4.4139,39600.0],["2010-01-05",4.4248,4.433,4.3072,4.3099,36900.0],["2010-01-06",4.2908,4.3291,4.2388,4.2744,28900.0],["2010-01-07",4.2744,4.4303,4.2744,4.3974,38500.0],["2010-01-08",4.3756,4.4166,4.3209,4.3564,29000.0],["2010-01-11",4.3865,4.4166,4.3373,4.3892,27800.0],["2010-01-12",4.3892,4.3947,4.0365,4.0802,103500.0],["2010-01-13",4.0201,4.0447,4.0064,4.031,653600.0],["2010-01-14",4.0419,4.0611,4.0255,4.0419,231600.0],["2010-01-15",4.0419,4.0474,4.0201,4.0283,132800.0],["2010-01-19",4.0683,4.082,3.9662,4.0793,105500.0],["2010-01-20",4.0627,4.071,4.0159,4.06,92200.0],["2010-01-21",4.0545,4.071,3.9993,3.9993,109300.0],["2010-01-22",4.0269,4.0407,3.9166,3.9414,95900.0],["2010-01-25",3.9441,3.9855,3.8062,3.9745,132500.0],["2010-01-26",3.9193,3.9772,3.8973,3.9193,75000.0],["2010-01-27",3.9193,3.9717,3.9055,3.9634,76300.0],["2010-01-28",3.9745,3.9938,3.9359,3.9828,100100.0],["2010-01-29",4.0048,4.0048,3.8779,3.8779,325400.0],["2010-02-01",3.8862,3.9634,3.8614,3.9607,51800.0],["2010-02-02",3.9745,3.9965,3.9276,3.9497,39200.0],["2010-02-03",3.9607,3.9965,3.9331,3.9497,28400.0],["2010-02-04",3.9414,3.9552,3.8862,3.8862,71100.0],["2010-02-05",3.8752,3.9441,3.8338,3.8917,100500.0],["2010-02-08",3.9083,3.9083,3.8614,3.8697,45100.0],["2010-02-09",3.9028,3.9028,3.8448,3.8476,53800.0],["2010-02-10",3.8476,3.8752,3.7787,3.8531,45600.0],["2010-02-11",3.8504,3.9276,3.8173,3.9248,25700.0],["2010-02-12",3.9221,3.9414,3.8669,3.9414,58600.0],["2010-02-16",3.9883,4.0462,3.9359,3.991,87100.0],["2010-02-17",4.0103,4.0434,3.9717,4.0379,77600.0],["2010-02-18",4.0671,4.0671,4.0198,4.056,41100.0],["2010-02-19",4.0616,4.0616,4.0198,4.0365,33600.0],["2010-02-22",4.0727,4.0755,4.0143,4.0337,90700.0],["2010-02-23",4.0421,4.056,3.9976,4.0087,39100.0],["2010-02-24",4.031,4.0727,3.9642,4.0504,40500.0],["2010-02-25",4.0727,4.0727,3.9865,4.0226,56700.0],["2010-02-26",4.0449,4.0449,3.9892,4.0198,83000.0],["2010-03-01",4.0087,4.0477,4.0087,4.0421,43800.0],["2010-03-02",4.0616,4.0727,4.0059,4.0671,59600.0],["2010-03-03",4.0755,4.0755,4.0365,4.0588,51000.0],["2010-03-04",4.0588,4.0727,4.0504,4.0588,17800.0],["2010-03-05",4.0616,4.1311,4.0337,4.1255,96000.0],["2010-03-08",4.2007,4.2007,4.1478,4.1561,158800.0],["2010-03-09",4.2007,4.2007,4.1589,4.184,84700.0],["2010-03-10",4.1867,4.1979,4.1645,4.1867,95300.0],["2010-03-11",4.1728,4.2146,4.1728,4.2007,74900.0],["2010-03-12",4.2007,4.2285,4.1756,4.2146,59400.0],["2010-03-15",4.2925,4.3119,4.209,4.2702,185500.0],["2010-03-16",4.2841,4.2841,4.1895,4.2563,165000.0],["2010-03-17",4.2841,4.2841,4.2007,4.2646,87100.0],["2010-03-18",4.2702,4.2813,4.2062,4.209,66800.0],["2010-03-19",4.2118,4.2479,4.1895,4.2118,68400.0],["2010-03-22",4.2229,4.3453,4.2146,4.2619,97100.0],["2010-03-23",4.2941,4.3306,4.2492,4.2773,107900.0],["2010-03-24",4.2492,4.3474,4.2492,4.3334,57500.0],["2010-03-25",4.3474,4.3474,4.2913,4.3025,51500.0],["2010-03-26",4.2913,4.3474,4.2492,4.3137,39300.0],["2010-03-29",4.3222,4.3362,4.2913,4.3362,39100.0],["2010-03-30",4.3222,4.367,4.3109,4.3614,84700.0],["2010-03-31",4.3474,4.4259,4.3166,4.3783,67700.0],["2010-04-01",4.3839,4.4652,4.3783,4.4372,80400.0],["2010-04-05",4.4652,4.4961,4.4315,4.4876,87700.0],["2010-04-06",4.4904,4.555,4.2633,4.4904,68300.0],["2010-04-07",4.4876,4.5241,4.454,4.4596,58200.0],["2010-04-08",4.4596,4.4876,4.4428,4.4596,40200.0],["2010-04-09",4.4736,4.4876,4.4484,4.4568,61700.0],["2010-04-12",4.4792,4.5129,4.4287,4.4428,59300.0],["2010-04-13",4.4512,4.4876,4.4175,4.482,44500.0],["2010-04-14",4.4876,4.5522,4.4596,4.5437,63400.0],["2010-04-15",4.5578,4.5578,4.5157,4.5409,49100.0],["2010-04-16",4.5465,4.5746,4.5017,4.5129,85000.0],["2010-04-19",4.5115,4.6104,4.486,4.5256,56500.0],["2010-04-20",4.5793,4.5793,4.4945,4.5482,50500.0],["2010-04-21",4.5313,4.5708,4.5143,4.5228,39700.0],["2010-04-22",4.52,4.551,4.4945,4.5313,48300.0],["2010-04-23",4.5454,4.5482,4.5171,4.5426,34600.0],["2010-04-26",4.5737,4.5934,4.5228,4.5821,48000.0],["2010-04-27",4.5821,4.5821,4.4804,4.4804,70300.0],["2010-04-28",4.6161,4.6161,4.4549,4.486,51300.0],["2010-04-29",4.5058,4.551,4.4917,4.52,50700.0],["2010-04-30",4.5369,4.5369,4.4747,4.4776,53100.0],["2010-05-03",4.4889,4.5793,4.4775,4.5737,27600.0],["2010-05-04",4.5511,4.5511,4.4719,4.5115,50400.0],["2010-05-05",4.5143,4.5143,4.2486,4.2655,131400.0],["2010-05-06",4.2458,4.4069,2.9539,4.0648,362200.0],["2010-05-07",4.0705,4.2712,3.915,4.1101,134000.0],["2010-05-10",4.3108,4.5793,4.2655,4.4267,113500.0],["2010-05-11",4.3956,4.503,4.3108,4.4436,69400.0],["2010-05-12",4.4465,4.5595,4.3814,4.5595,77400.0],["2010-05-13",4.551,4.5652,4.4549,4.5313,55300.0],["2010-05-14",4.4747,4.4973,4.339,4.4069,92500.0],["2010-05-17",4.4238,4.5369,4.3193,4.421,76100.0],["2010-05-18",4.4509,4.4623,4.3313,4.3455,36700.0],["2010-05-19",4.3284,4.3284,4.0691,4.2344,113700.0],["2010-05-20",4.1289,4.166,3.9979,4.0406,110000.0],["2010-05-21",4.0064,4.109,3.9893,4.0292,89300.0],["2010-05-24",4.0093,4.0748,3.9038,3.995,86400.0],["2010-05-25",3.9038,3.9722,3.8098,3.9067,143500.0],["2010-05-26",3.9494,4.0663,3.9494,4.0634,66700.0],["2010-05-27",4.1118,4.2629,4.0292,4.2458,80700.0],["2010-05-28",4.2486,4.2885,4.1489,4.1489,53300.0],["2010-06-01",4.1346,4.2258,3.995,4.015,34000.0],["2010-06-02",4.0492,4.1403,3.9979,4.1375,34100.0],["2010-06-03",4.1432,4.2657,4.1432,4.2458,52700.0],["2010-06-04",4.1888,4.317,4.0321,4.0606,70000.0],["2010-06-07",4.0976,4.1603,4.0463,4.0463,43400.0],["2010-06-08",4.0748,4.2116,4.0321,4.1631,45200.0],["2010-06-09",4.2087,4.2486,4.0606,4.0947,42000.0],["2010-06-10",4.1717,4.2372,4.0463,4.1916,72400.0],["2010-06-11",4.0378,4.3512,4.0378,4.203,74500.0],["2010-06-14",4.3455,4.3854,4.2401,4.3256,116400.0],["2010-06-15",4.3427,4.411,4.2771,4.3455,98000.0],["2010-06-16",4.3455,4.4851,4.317,4.3882,123800.0],["2010-06-17",4.3408,4.4098,4.3179,4.3868,47800.0],["2010-06-18",4.4155,4.4213,4.3322,4.3552,73200.0],["2010-06-21",4.3954,4.3954,4.3207,4.361,57800.0],["2010-06-22",4.3523,4.3954,4.3294,4.3294,43800.0],["2010-06-23",4.315,4.4471,4.315,4.3811,46600.0],["2010-06-24",4.3667,4.4787,4.361,4.4328,66000.0],["2010-06-25",4.4529,4.8694,4.3811,4.8551,965900.0],["2010-06-28",4.7028,4.7229,4.427,4.4816,176700.0],["2010-06-29",4.4586,4.5937,4.3064,4.3437,125100.0],["2010-06-30",4.3495,4.4443,4.246,4.2891,186000.0],["2010-07-01",4.2978,4.3782,4.246,4.3523,59800.0],["2010-07-02",4.3926,4.5161,4.3121,4.4644,92100.0],["2010-07-06",4.5161,4.6195,4.4098,4.4356,69100.0],["2010-07-07",4.4759,4.6454,4.4443,4.585,106700.0],["2010-07-08",4.6253,4.6253,4.496,4.5506,98900.0],["2010-07-09",4.5649,4.6224,4.5103,4.608,64200.0],["2010-07-12",4.6253,4.7086,4.5678,4.631,115500.0],["2010-07-13",4.6999,4.7143,4.6281,4.6482,78800.0],["2010-07-14",4.6195,4.7488,4.6195,4.7028,85300.0],["2010-07-15",4.7143,4.7143,4.6253,4.6856,58800.0],["2010-07-16",4.6885,4.6885,4.6253,4.6511,60200.0],["2010-07-19",4.6844,4.7365,4.6033,4.6207,112800.0],["2010-07-20",4.5657,4.6641,4.502,4.6439,97000.0],["2010-07-21",4.6526,4.6873,4.5194,4.5454,57400.0],["2010-07-22",4.586,4.6352,4.5802,4.6207,66900.0],["2010-07-23",4.5889,4.6902,4.5889,4.6815,32200.0],["2010-07-26",4.7163,4.7365,4.6555,4.696,81500.0],["2010-07-27",4.7163,4.7713,4.6757,4.7336,75800.0],["2010-07-28",4.7278,4.7336,4.6873,4.7163,44500.0],["2010-07-29",4.7336,4.7568,4.7018,4.722,37100.0],["2010-07-30",4.6641,4.8089,4.6641,4.7568,66500.0],["2010-08-02",4.7915,4.8465,4.7365,4.7742,67300.0],["2010-08-03",4.7771,4.8234,4.7365,4.7394,48600.0],["2010-08-04",4.7481,4.835,4.7365,4.8234,45900.0],["2010-08-05",4.8147,4.8986,4.7944,4.7944,47000.0],["2010-08-06",4.7915,4.8668,4.7105,4.8118,61300.0],["2010-08-09",4.8494,4.9073,4.8205,4.8929,72700.0],["2010-08-10",4.8407,4.9073,4.835,4.8581,35800.0],["2010-08-11",4.7886,4.8552,4.6815,4.7134,71600.0],["2010-08-12",4.7481,4.8784,4.7047,4.7134,77900.0],["2010-08-13",4.7134,4.7423,4.641,4.7307,58100.0],["2010-08-16",4.7191,4.806,4.4875,4.5223,216700.0],["2010-08-17",4.3428,4.3833,4.3051,4.3544,968200.0],["2010-08-18",4.4084,4.4084,4.3617,4.3879,265100.0],["2010-08-19",4.3938,4.4025,4.3208,4.35,160400.0],["2010-08-20",4.3471,4.3938,4.3383,4.385,98500.0],["2010-08-23",4.3821,4.3996,4.3529,4.3558,90900.0],["2010-08-24",4.3033,4.35,4.2682,4.3149,84900.0],["2010-08-25",4.3062,4.3675,4.2653,4.3646,81500.0],["2010-08-26",4.3704,4.3792,4.3383,4.35,91400.0],["2010-08-27",4.3821,4.4084,4.3179,4.4084,119100.0],["2010-08-30",4.4054,4.4084,4.3471,4.3471,79500.0],["2010-08-31",4.3587,4.3938,4.2916,4.3208,372500.0],["2010-09-01",4.3938,4.4492,4.3471,4.4376,154000.0],["2010-09-02",4.458,4.458,4.3733,4.3938,103800.0],["2010-09-03",4.4084,4.4376,4.3821,4.4376,109000.0],["2010-09-07",4.4084,4.4551,4.3938,4.4025,115100.0],["2010-09-08",4.4317,4.4551,4.3879,4.4346,90200.0],["2010-09-09",4.4609,4.4638,4.42,4.458,75600.0],["2010-09-10",4.458,4.493,4.4492,4.4814,109100.0],["2010-09-13",4.4901,4.5076,4.4726,4.4989,150200.0],["2010-09-14",4.5047,4.5076,4.4872,4.4989,62300.0],["2010-09-15",4.4959,4.4989,4.4434,4.4959,82400.0],["2010-09-16",4.4959,4.5076,4.4638,4.493,61000.0],["2010-09-17",4.5076,4.5193,4.4522,4.5076,99400.0],["2010-09-20",4.5339,4.5368,4.4959,4.5193,145400.0],["2010-09-21",4.5384,4.562,4.4943,4.5325,130700.0],["2010-09-22",4.5178,4.5738,4.5178,4.5502,113800.0],["2010-09-23",4.5325,4.5767,4.5208,4.5355,79800.0],["2010-09-24",4.5796,4.5796,4.5414,4.5767,62900.0],["2010-09-27",4.5855,4.5914,4.5267,4.5767,64200.0],["2010-09-28",4.5944,4.7033,4.5679,4.665,106100.0],["2010-09-29",4.6591,4.6915,4.6356,4.6827,98400.0],["2010-09-30",4.7268,4.8063,4.615,4.6768,209500.0],["2010-10-01",4.7091,4.7503,4.6768,4.7327,122100.0],["2010-10-04",4.7474,4.768,4.6944,4.7121,101500.0],["2010-10-05",4.7621,4.8269,4.7239,4.8063,142200.0],["2010-10-06",4.8092,4.8475,4.7474,4.7739,73900.0],["2010-10-07",4.8151,4.8239,4.7091,4.7239,93100.0],["2010-10-08",4.7415,4.8269,4.7121,4.8151,58300.0],["2010-10-11",4.8269,4.8269,4.7592,4.8122,78500.0],["2010-10-12",4.8092,4.8534,4.7739,4.8504,50700.0],["2010-10-13",4.8681,4.9211,4.8298,4.871,111200.0],["2010-10-14",4.8857,4.8857,4.8033,4.8504,91300.0],["2010-10-15",4.8887,4.9152,4.8416,4.9005,101400.0],["2010-10-18",4.9152,4.9593,4.8887,4.9299,111600.0],["2010-10-19",4.8928,4.9462,4.7445,4.7831,170100.0],["2010-10-20",4.8305,4.9669,4.8305,4.9403,161100.0],["2010-10-21",4.9669,4.9818,4.9254,4.9492,87700.0],["2010-10-22",4.9788,4.9788,4.8958,4.9195,62200.0],["2010-10-25",4.9581,4.9818,4.8958,4.9492,65100.0],["2010-10-26",4.9432,4.9669,4.9106,4.9314,60000.0],["2010-10-27",4.9076,4.967,4.8928,4.9373,91900.0],["2010-10-28",4.9581,4.967,4.9284,4.9373,58700.0],["2010-10-29",4.9403,4.9818,4.9254,4.9788,66500.0],["2010-11-01",4.9966,4.9966,4.8632,4.8898,143000.0],["2010-11-02",4.9521,4.9877,4.9076,4.9877,77800.0],["2010-11-03",4.9669,4.9966,4.9521,4.9818,52500.0],["2010-11-04",4.9788,5.0381,4.9669,5.0381,168100.0],["2010-11-05",5.0411,5.2931,5.0381,5.2694,159700.0],["2010-11-08",5.2605,5.302,5.1923,5.2961,117400.0],["2010-11-09",5.3228,5.3524,5.133,5.2368,95000.0],["2010-11-10",5.2665,5.3169,5.1805,5.2398,99000.0],["2010-11-11",5.2753,5.2753,5.1834,5.2279,61500.0],["2010-11-12",5.219,5.2516,5.1982,5.2131,66500.0],["2010-11-15",5.2131,5.219,5.1567,5.1745,68000.0],["2010-11-16",5.1716,5.1893,4.9581,5.0529,183300.0],["2010-11-17",5.0724,5.0843,5.0126,5.0783,54700.0],["2010-11-18",5.1351,5.2038,5.1082,5.162,88100.0],["2010-11-19",5.1769,5.1769,5.1172,5.165,59100.0],["2010-11-22",5.165,5.2157,5.153,5.1978,83200.0],["2010-11-23",5.165,5.1829,5.0783,5.0963,58800.0],["2010-11-24",5.1351,5.1739,5.1172,5.1411,49400.0],["2010-11-26",5.1022,5.168,5.0903,5.1351,16100.0],["2010-11-29",5.1261,5.1381,5.0664,5.1052,45000.0],["2010-11-30",5.0783,5.1052,5.0186,5.0873,118400.0],["2010-12-01",5.1052,5.1381,5.0574,5.0963,50600.0],["2010-12-02",5.1082,5.1082,5.0485,5.0604,62400.0],["2010-12-03",5.0216,5.1351,5.0216,5.1291,61800.0],["2010-12-06",5.1291,5.2277,5.1172,5.1978,54900.0],["2010-12-07",5.2635,5.2635,5.15,5.1919,61200.0],["2010-12-08",5.2187,5.2755,5.1918,5.2307,63700.0],["2010-12-09",5.2755,5.2755,5.1978,5.2068,68300.0],["2010-12-10",5.2337,5.2546,5.1829,5.2486,56800.0],["2010-12-13",5.2576,5.2785,5.162,5.1709,83300.0],["2010-12-14",5.168,5.2277,5.153,5.1709,98400.0],["2010-12-15",5.1889,5.2426,5.168,5.1739,62300.0],["2010-12-16",5.1739,5.2008,5.1381,5.1919,58200.0],["2010-12-17",5.2367,5.2367,5.15,5.1978,139600.0],["2010-12-20",5.1978,5.2247,5.1829,5.1919,77200.0],["2010-12-21",5.2217,5.2576,5.1859,5.2277,82800.0],["2010-12-22",5.2576,5.3382,5.2217,5.2606,57600.0],["2010-12-23",5.2576,5.2785,5.2396,5.2695,55900.0],["2010-12-27",5.2785,5.3084,5.2516,5.2874,81900.0],["2010-12-28",5.2845,5.3591,5.2635,5.3322,68100.0],["2010-12-29",5.3711,5.4517,5.3621,5.4159,49700.0],["2010-12-30",5.4159,5.4338,5.383,5.398,51500.0],["2010-12-31",5.3771,5.4637,5.3771,5.4338,65700.0],["2011-01-03",5.4667,5.5264,5.4338,5.5204,122700.0],["2011-01-04",5.4407,5.537,5.4137,5.4949,72900.0],["2011-01-05",5.528,5.549,5.4468,5.5099,59500.0],["2011-01-06",5.5099,5.546,5.4438,5.4648,51600.0],["2011-01-07",5.4618,5.4738,5.4167,5.4498,50800.0],["2011-01-10",5.4558,5.7054,5.4197,5.528,165200.0],["2011-01-11",5.5701,5.6242,5.549,5.6002,56600.0],["2011-01-12",5.7054,5.8618,5.6182,5.6753,108500.0],["2011-01-13",5.7385,5.7626,5.6753,5.6994,76000.0],["2011-01-14",5.7205,5.8167,5.6844,5.8047,77900.0],["2011-01-18",5.8425,5.8425,5.7002,5.8274,21800.0],["2011-01-19",5.8395,5.8395,5.6064,5.6488,136400.0],["2011-01-20",5.6215,5.7002,5.2946,5.4066,179300.0],["2011-01-21",5.455,5.5065,5.4278,5.4671,64900.0],["2011-01-24",5.4792,5.5852,5.4792,5.5731,38800.0],["2011-01-25",5.5398,5.6457,5.5125,5.6457,55700.0],["2011-01-26",5.6397,5.7214,5.6155,5.7033,53500.0],["2011-01-27",5.679,5.8546,5.676,5.8395,102700.0],["2011-01-28",5.7941,5.8728,5.6336,5.67,108000.0],["2011-01-31",5.7154,5.9212,5.6457,5.9152,182100.0],["2011-02-01",5.9454,5.9454,5.7547,5.8455,115200.0],["2011-02-02",5.8274,5.9697,5.8274,5.9091,105100.0],["2011-02-03",5.9636,5.9636,5.7729,5.8304,69900.0],["2011-02-04",5.8334,5.9787,5.7941,5.9666,71300.0],["2011-02-07",5.9636,6.0241,5.9364,5.9606,50800.0],["2011-02-08",5.9333,6.0151,5.8153,5.8365,51400.0],["2011-02-09",5.8032,5.9031,5.788,5.8879,29100.0],["2011-02-10",5.894,5.9273,5.8334,5.8607,43600.0],["2011-02-11",5.8425,5.9031,5.8425,5.8849,40600.0],["2011-02-14",5.9242,5.9424,5.8607,5.8879,66500.0],["2011-02-15",5.8879,6.0423,5.8879,5.9242,45500.0],["2011-02-16",5.9908,5.9939,5.9031,5.9666,71300.0],["2011-02-17",5.9895,5.9956,5.8371,5.9925,55400.0],["2011-02-18",6.0169,6.0169,5.8889,5.9895,59100.0],["2011-02-22",5.9042,5.9895,5.8798,5.8798,83100.0],["2011-02-23",5.9285,5.9285,5.8219,5.8402,54900.0],["2011-02-24",5.8798,5.9103,5.8036,5.8676,97900.0],["2011-02-25",5.959,5.9712,5.8554,5.9072,55500.0],["2011-02-28",5.956,6.0169,5.895,6.0017,76200.0],["2011-03-01",6.0169,6.0504,5.8493,5.8676,62900.0],["2011-03-02",5.8737,5.9499,5.8524,5.9285,50300.0],["2011-03-03",5.9681,6.0078,5.9346,5.9803,33700.0],["2011-03-04",5.9925,6.0321,5.9011,5.9346,38000.0],["2011-03-07",5.9742,5.9742,5.8493,5.8646,70800.0],["2011-03-08",5.8798,5.9255,5.8493,5.892,44600.0],["2011-03-09",5.892,5.9042,5.8463,5.8585,45900.0],["2011-03-10",5.7884,5.892,5.6544,5.7762,168900.0],["2011-03-11",5.8189,5.9103,5.7884,5.8981,124300.0],["2011-03-14",5.8981,5.9346,5.8371,5.9072,63500.0],["2011-03-15",6.087,6.087,5.7275,5.825,124200.0],["2011-03-16",5.8036,5.8402,5.6635,5.6635,132300.0],["2011-03-17",5.7427,5.8524,5.6574,5.7336,64000.0],["2011-03-18",5.7671,5.8463,5.7671,5.8463,64200.0],["2011-03-21",5.9103,5.9712,5.7975,5.8128,109700.0],["2011-03-22",5.6042,5.6257,5.5612,5.6042,320400.0],["2011-03-23",5.5889,5.6134,5.5674,5.6011,224800.0],["2011-03-24",5.6073,5.6287,5.5981,5.6134,154400.0],["2011-03-25",5.6287,5.6287,5.5888,5.595,96100.0],["2011-03-28",5.6134,5.6349,5.5981,5.6011,137800.0],["2011-03-29",5.6195,5.641,5.5827,5.641,119300.0],["2011-03-30",5.6441,5.6594,5.6195,5.6594,138800.0],["2011-03-31",5.6471,5.6686,5.6349,5.6594,226200.0],["2011-04-01",5.6717,5.7453,5.6502,5.7453,257400.0],["2011-04-04",5.7514,5.7514,5.6747,5.687,134300.0],["2011-04-05",5.6931,5.7484,5.6901,5.7361,104600.0],["2011-04-06",5.7514,5.7729,5.7238,5.7668,185500.0],["2011-04-07",5.7668,5.7668,5.7115,5.7484,105600.0],["2011-04-08",5.7668,5.7729,5.7054,5.7422,102900.0],["2011-04-11",5.7238,5.7637,5.6594,5.6625,117900.0],["2011-04-12",5.6441,5.6809,5.5981,5.6594,138800.0],["2011-04-13",5.6839,5.6993,5.5889,5.6134,97700.0],["2011-04-14",5.5919,5.6563,5.5704,5.6563,99200.0],["2011-04-15",5.6747,5.6931,5.6287,5.6778,110400.0],["2011-04-18",5.6901,5.7116,5.6287,5.6655,126700.0],["2011-04-19",5.6841,5.7057,5.6099,5.6316,47900.0],["2011-04-20",5.6841,5.6902,5.5852,5.6316,126700.0],["2011-04-21",5.6532,5.6686,5.5976,5.6408,59600.0],["2011-04-25",5.6841,5.6841,5.6532,5.6748,58600.0],["2011-04-26",5.6779,5.7613,5.6686,5.7397,73800.0],["2011-04-27",5.7551,5.7582,5.715,5.7366,39700.0],["2011-04-28",5.7459,5.7706,5.6933,5.7644,55200.0],["2011-04-29",5.7737,5.8138,5.7551,5.8107,100000.0],["2011-05-02",5.8138,5.8138,5.6902,5.6902,91000.0],["2011-05-03",5.6933,5.7428,5.6624,5.7026,50000.0],["2011-05-04",5.715,5.7397,5.6532,5.6964,61000.0],["2011-05-05",5.681,5.681,5.0693,5.5574,444700.0],["2011-05-06",5.6316,5.681,5.6068,5.6254,120600.0],["2011-05-09",5.647,5.8045,5.647,5.7953,132000.0],["2011-05-10",5.8045,5.8694,5.7582,5.8632,126300.0],["2011-05-11",5.8694,5.8694,5.7057,5.7613,95500.0],["2011-05-12",5.7551,5.8849,5.749,5.8787,83000.0],["2011-05-13",5.8849,5.8849,5.7922,5.8076,85400.0],["2011-05-16",5.7767,5.854,5.715,5.8324,109100.0],["2011-05-17",5.8324,5.8632,5.7366,5.7489,129200.0],["2011-05-18",5.7707,5.7738,5.7147,5.7427,120900.0],["2011-05-19",5.7769,5.7925,5.7272,5.7832,51800.0],["2011-05-20",5.7458,5.7863,5.7396,5.7396,55900.0],["2011-05-23",5.6525,5.7334,5.6525,5.7023,105500.0],["2011-05-24",5.7334,5.7769,5.6774,5.7054,72900.0],["2011-05-25",5.7023,5.7863,5.6774,5.7769,52200.0],["2011-05-26",5.7894,5.7894,5.6961,5.7614,35900.0],["2011-05-27",5.7769,5.7863,5.7427,5.7801,28500.0],["2011-05-31",5.8174,5.8174,5.7707,5.8081,70900.0],["2011-06-01",5.8018,5.8018,5.6929,5.6929,85200.0],["2011-06-02",5.6929,5.7863,5.6245,5.7023,76700.0],["2011-06-03",5.6649,5.7552,5.6338,5.6774,81300.0],["2011-06-06",5.6618,5.7738,5.6307,5.6929,182600.0],["2011-06-07",5.7427,5.8049,5.7241,5.7365,61900.0],["2011-06-08",5.7303,5.7676,5.7241,5.7365,63300.0],["2011-06-09",5.7427,5.7583,5.7241,5.7272,44900.0],["2011-06-10",5.7241,5.7241,5.6618,5.6618,62200.0],["2011-06-13",5.6618,5.7645,5.6463,5.6649,62900.0],["2011-06-14",5.6961,5.7396,5.6618,5.6992,67400.0],["2011-06-15",5.665,5.7116,5.5996,5.6152,78100.0],["2011-06-16",5.6027,5.6774,5.5996,5.6152,77700.0],["2011-06-17",5.6525,5.6898,5.6276,5.6276,93900.0],["2011-06-20",5.6684,5.7373,5.6433,5.7091,15000.0],["2011-06-21",5.7467,5.7498,5.6715,5.7373,92100.0],["2011-06-22",5.7216,5.7498,5.6589,5.6652,43300.0],["2011-06-23",5.6464,5.7028,5.5587,5.6966,66600.0],["2011-06-24",5.7279,5.7812,5.6245,5.7812,271700.0],["2011-06-27",5.778,5.8344,5.7185,5.8344,110200.0],["2011-06-28",5.8595,5.8752,5.8031,5.8501,82900.0],["2011-06-29",5.8689,5.8877,5.8313,5.8658,78100.0],["2011-06-30",5.8658,5.9692,5.8595,5.9378,128200.0],["2011-07-01",5.9629,6.0162,5.9347,6.0005,102800.0],["2011-07-05",6.0224,6.0318,5.966,6.0068,95600.0],["2011-07-06",6.0224,6.0475,5.9942,6.0475,82400.0],["2011-07-07",6.0475,6.06,6.0005,6.0538,107800.0],["2011-07-08",6.0193,6.0945,5.9974,6.0757,66800.0],["2011-07-11",6.0663,6.082,5.988,6.0005,79400.0],["2011-07-12",5.9754,6.0506,5.9754,5.9942,75600.0],["2011-07-13",6.0005,6.0632,5.8877,5.9441,110500.0],["2011-07-14",5.966,5.9723,5.9222,5.9222,97400.0],["2011-07-15",5.9253,5.9723,5.9159,5.9472,82900.0],["2011-07-18",5.9535,5.9848,5.894,5.941,94200.0],["2011-07-19",5.9788,5.9883,5.9504,5.9883,17000.0],["2011-07-20",6.0041,6.0072,5.9315,5.9441,45600.0],["2011-07-21",5.9725,6.0577,5.9441,6.0419,110600.0],["2011-07-22",6.0514,6.0703,5.9441,5.9725,60500.0],["2011-07-25",5.9567,5.963,5.8684,5.9378,85900.0],["2011-07-26",5.9252,5.9946,5.8021,5.8116,102800.0],["2011-07-27",5.7958,5.7958,5.5781,5.6255,296200.0],["2011-07-28",5.6191,5.7927,5.6034,5.7012,102400.0],["2011-07-29",5.6318,5.6381,5.5087,5.5087,286600.0],["2011-08-01",5.6507,5.8116,5.6475,5.7138,166600.0],["2011-08-02",5.7169,5.7169,5.616,5.6412,96100.0],["2011-08-03",5.6475,5.7485,5.5592,5.7075,124500.0],["2011-08-04",5.7327,5.8274,5.5529,5.5655,187800.0],["2011-08-05",5.4993,5.6886,5.4425,5.5624,220400.0],["2011-08-08",5.3699,5.4677,5.0418,5.0418,415500.0],["2011-08-09",5.1333,5.5781,5.0575,5.5277,313300.0],["2011-08-10",5.433,5.556,5.2405,5.2532,177200.0],["2011-08-11",5.2784,5.5844,5.2689,5.4898,202500.0],["2011-08-12",5.534,5.698,5.4645,5.6822,108600.0],["2011-08-15",5.7233,5.9946,5.717,5.9504,264700.0],["2011-08-16",5.9283,6.023,5.8652,5.9883,138300.0],["2011-08-17",6.0296,6.0518,5.9724,5.9978,24600.0],["2011-08-18",5.8771,5.8771,5.7024,5.7723,203200.0],["2011-08-19",5.696,5.8453,5.6515,5.7151,142100.0],["2011-08-22",5.8167,5.839,5.6865,5.7596,138200.0],["2011-08-23",5.7596,5.9248,5.7596,5.9057,172600.0],["2011-08-24",5.8898,5.9184,5.7945,5.8644,176500.0],["2011-08-25",5.8549,5.9057,5.7341,5.7373,106300.0],["2011-08-26",5.7373,5.8294,5.7119,5.7977,119400.0],["2011-08-29",5.8612,5.9851,5.7881,5.9756,155500.0],["2011-08-30",5.9502,5.9724,5.8517,5.8898,84100.0],["2011-08-31",5.9375,5.9788,5.8326,5.9502,107900.0],["2011-09-01",5.9502,5.9692,5.7913,5.8009,116900.0],["2011-09-02",5.696,5.8263,5.677,5.7087,122400.0],["2011-09-06",5.5721,5.696,5.5594,5.6706,90000.0],["2011-09-07",5.7468,5.8644,5.7373,5.8612,93900.0],["2011-09-08",5.8231,5.8644,5.731,5.7373,57800.0],["2011-09-09",5.7024,5.7405,5.6325,5.6674,87500.0],["2011-09-12",5.6388,5.7659,5.5944,5.7564,108400.0],["2011-09-13",5.7786,5.8263,5.7468,5.7818,73500.0],["2011-09-14",5.8358,5.8707,5.7278,5.7977,79900.0],["2011-09-15",5.858,5.8739,5.7659,5.8326,74100.0],["2011-09-16",5.8644,5.8866,5.8231,5.8453,124900.0],["2011-09-19",5.8725,5.8725,5.7285,5.8149,20800.0],["2011-09-20",5.8309,5.8629,5.7509,5.7509,64900.0],["2011-09-21",5.7701,5.8181,5.6133,5.6197,99400.0],["2011-09-22",5.5557,5.6261,5.5301,5.5621,201000.0],["2011-09-23",5.5621,5.6261,5.5525,5.6165,101800.0],["2011-09-26",5.6677,5.7477,5.5877,5.7477,78500.0],["2011-09-27",5.7669,5.9141,5.7605,5.8309,114600.0],["2011-09-28",5.8437,5.8533,5.6741,5.6741,75800.0],["2011-09-29",5.7733,5.8085,5.6613,5.8085,88700.0],["2011-09-30",5.7445,5.8405,5.6837,5.6837,96300.0],["2011-10-03",5.6357,5.7509,5.4501,5.4501,152700.0],["2011-10-04",5.4213,5.8373,5.3765,5.8021,202000.0],["2011-10-05",5.8085,5.8085,5.5941,5.7541,100000.0],["2011-10-06",5.7477,5.8405,5.6837,5.8373,95000.0],["2011-10-07",5.8693,5.8917,5.7349,5.7573,122200.0],["2011-10-10",5.8341,5.8853,5.7765,5.8661,93500.0],["2011-10-11",5.8405,5.9205,5.8405,5.9205,67900.0],["2011-10-12",5.9301,5.9781,5.8981,5.9173,145700.0],["2011-10-13",5.9045,5.9781,5.8565,5.9653,81200.0],["2011-10-14",6.0069,6.0069,5.9365,6.0005,94100.0],["2011-10-17",6.0005,6.0005,5.8053,5.8789,301000.0],["2011-10-18",5.8451,5.8676,5.7226,5.7451,65400.0],["2011-10-19",5.6097,5.642,5.5839,5.6387,1100600.0],["2011-10-20",5.6387,5.6613,5.6001,5.6452,346500.0],["2011-10-21",5.6613,5.6968,5.6065,5.6645,340000.0],["2011-10-24",5.6871,5.7226,5.642,5.7226,305000.0],["2011-10-25",5.7258,5.7258,5.6259,5.6484,148700.0],["2011-10-26",5.7322,5.7322,5.6678,5.7226,152200.0],["2011-10-27",5.7355,5.8354,5.7193,5.8128,439000.0],["2011-10-28",5.8128,5.829,5.7677,5.8128,145800.0],["2011-10-31",5.7742,5.8193,5.6226,5.6355,540000.0],["2011-11-01",5.5775,5.6613,5.5162,5.5259,271700.0],["2011-11-02",5.5743,5.6613,5.5549,5.6452,102000.0],["2011-11-03",5.7161,5.7451,5.5968,5.7322,144400.0],["2011-11-04",5.8064,5.8096,5.6742,5.7967,148500.0],["2011-11-07",5.7709,5.8064,5.7226,5.7838,147000.0],["2011-11-08",5.8096,5.8354,5.7871,5.8128,235400.0],["2011-11-09",5.7935,5.858,5.758,5.8161,259400.0],["2011-11-10",5.8612,5.8612,5.8032,5.8548,239500.0],["2011-11-11",5.8677,5.974,5.8677,5.9547,249000.0],["2011-11-14",5.9483,6.0031,5.9321,5.9902,223500.0],["2011-11-15",5.9869,6.0256,5.9676,6.0095,229800.0],["2011-11-16",6.0031,6.0933,5.974,6.045,290900.0],["2011-11-17",6.0563,6.1245,6.0368,6.1148,247900.0],["2011-11-18",6.0856,6.1927,6.0466,6.1927,260200.0],["2011-11-21",6.1018,6.1375,6.0401,6.0985,299900.0],["2011-11-22",6.1115,6.1538,6.0596,6.0888,120300.0],["2011-11-23",6.0628,6.0823,5.9459,5.9881,154500.0],["2011-11-25",5.9752,6.1148,5.9752,6.0531,84400.0],["2011-11-28",6.17,6.1992,6.1245,6.1992,215600.0],["2011-11-29",6.2284,6.2349,6.1148,6.1895,212300.0],["2011-11-30",6.2317,6.3648,6.17,6.3356,898300.0],["2011-12-01",6.3389,6.3616,6.2674,6.3291,171100.0],["2011-12-02",6.3486,6.3811,6.3129,6.3616,146400.0],["2011-12-05",6.433,6.5402,6.4071,6.4428,195600.0],["2011-12-06",6.4525,6.511,6.433,6.4395,209500.0],["2011-12-07",6.4395,6.5532,6.4135,6.5467,154800.0],["2011-12-08",6.5175,6.5434,6.4298,6.433,154200.0],["2011-12-09",6.4558,6.5727,6.4558,6.5369,177500.0],["2011-12-12",6.4915,6.498,6.4623,6.4687,188300.0],["2011-12-13",6.4947,6.5305,6.3324,6.3648,157600.0],["2011-12-14",6.3454,6.4428,6.2999,6.4136,190400.0],["2011-12-15",6.4623,6.5207,6.3811,6.4136,183700.0],["2011-12-16",6.459,6.5012,6.4298,6.5012,256500.0],["2011-12-19",6.5369,6.5759,6.4623,6.5305,146700.0],["2011-12-20",6.5792,6.6019,6.524,6.5727,226800.0],["2011-12-21",6.5808,6.6201,6.522,6.6005,29800.0],["2011-12-22",6.6103,6.6528,6.5678,6.6168,93100.0],["2011-12-23",6.643,6.6528,6.5416,6.571,76100.0],["2011-12-27",6.5449,6.6953,6.5449,6.6691,146400.0],["2011-12-28",6.6789,6.8031,6.5874,6.7606,223700.0],["2011-12-29",6.8326,6.8489,6.7541,6.8097,385000.0],["2011-12-30",6.9339,6.947,6.8326,6.9437,271900.0],["2012-01-03",6.9862,7.2674,6.9862,7.0974,357700.0],["2012-01-04",7.1399,7.1922,7.0679,7.1006,375400.0],["2012-01-05",7.0483,7.0483,6.8097,6.996,395200.0],["2012-01-06",6.9764,7.0222,6.8751,6.9829,261700.0],["2012-01-09",6.9797,7.0124,6.9045,6.9568,187800.0],["2012-01-10",7.0026,7.032,6.9437,6.9666,173100.0],["2012-01-11",6.9666,7.0516,6.947,6.9993,129700.0],["2012-01-12",7.0124,7.0385,6.9731,6.9829,122800.0],["2012-01-13",6.9601,7.0287,6.9208,6.9993,143700.0],["2012-01-17",7.0647,7.1268,7.0451,7.0614,195500.0],["2012-01-18",7.0894,7.1025,6.9578,6.9676,43600.0],["2012-01-19",6.9676,7.1091,6.9676,7.0894,196700.0],["2012-01-20",7.1157,7.1157,7.0071,7.0532,154600.0],["2012-01-23",7.0762,7.1881,7.0762,7.1256,276800.0],["2012-01-24",7.1124,7.2144,7.0631,7.1815,206900.0],["2012-01-25",7.2012,7.2341,7.1387,7.1946,164100.0],["2012-01-26",7.2341,7.2374,7.142,7.1848,200700.0],["2012-01-27",7.1881,7.2308,7.1848,7.2144,149500.0],["2012-01-30",7.1913,7.244,7.1716,7.2374,234200.0],["2012-01-31",7.2407,7.3032,7.142,7.2802,380400.0],["2012-02-01",7.3032,7.3624,7.2473,7.3394,192400.0],["2012-02-02",7.3493,7.3723,7.2802,7.2933,198600.0],["2012-02-03",7.3361,7.392,7.3032,7.3394,204500.0],["2012-02-06",7.3493,7.3525,7.2308,7.2374,239400.0],["2012-02-07",7.2506,7.4776,7.2341,7.3953,296100.0],["2012-02-08",7.3986,7.4677,7.3756,7.4019,213000.0],["2012-02-09",7.4348,7.5072,7.4151,7.4611,152200.0],["2012-02-10",7.4479,7.494,7.4019,7.4545,117500.0],["2012-02-13",7.5072,7.517,7.4052,7.4776,128300.0],["2012-02-14",7.4841,7.4841,7.4216,7.4545,118800.0],["2012-02-15",7.5006,7.5335,7.4479,7.5105,289400.0],["2012-02-16",7.5006,7.6059,7.5006,7.5631,162600.0],["2012-02-17",7.6026,7.7078,7.5993,7.6453,168700.0],["2012-02-21",7.6684,7.8164,7.6651,7.7374,236000.0],["2012-02-22",7.7788,7.9475,7.6762,7.8913,73800.0],["2012-02-23",7.8913,7.9475,7.7523,7.8549,300600.0],["2012-02-24",7.8913,7.8913,7.7788,7.845,183500.0],["2012-02-27",7.8284,7.8351,7.7126,7.7656,182400.0],["2012-02-28",7.7722,7.8615,7.7126,7.7424,191600.0],["2012-02-29",7.7722,7.8946,7.7358,7.7424,199900.0],["2012-03-01",7.7821,7.9376,7.7523,7.9012,126000.0],["2012-03-02",7.9244,7.9409,7.792,7.8152,237600.0],["2012-03-05",7.8152,8.0369,7.8086,8.0336,282200.0],["2012-03-06",8.0005,8.0336,7.7755,7.8053,239200.0],["2012-03-07",7.8417,8.0799,7.8351,8.0303,182100.0],["2012-03-08",8.0402,8.0832,7.9641,8.0236,173800.0],["2012-03-09",8.07,8.2288,8.0104,8.2156,198700.0],["2012-03-12",8.2255,8.2553,8.1064,8.1461,197900.0],["2012-03-13",8.1858,8.4339,8.1626,8.424,331100.0],["2012-03-14",8.3876,8.3876,8.3016,8.3678,170700.0],["2012-03-15",8.3711,8.467,8.3214,8.381,350600.0],["2012-03-16",8.381,8.4008,8.3214,8.3578,348600.0],["2012-03-19",8.3944,8.5408,8.3944,8.5209,99800.0],["2012-03-20",8.5209,8.5209,8.2713,8.2813,239500.0],["2012-03-21",8.3312,8.3678,8.2813,8.2846,109600.0],["2012-03-22",8.268,8.278,8.0584,8.0783,228600.0],["2012-03-23",8.1016,8.1482,8.0118,8.1316,264800.0],["2012-03-26",8.1515,8.2414,8.1515,8.1848,196200.0],["2012-03-27",8.2015,8.258,8.1349,8.1349,258100.0],["2012-03-28",8.1349,8.2746,8.1016,8.1515,324400.0],["2012-03-29",8.1549,8.1748,8.1482,8.1682,255300.0],["2012-03-30",8.2048,8.3112,8.1948,8.1948,287800.0],["2012-04-02",8.2181,8.2846,8.2181,8.2846,226500.0],["2012-04-03",8.2979,8.3878,8.2547,8.3711,131400.0],["2012-04-04",8.3678,8.3711,8.2347,8.248,136100.0],["2012-04-05",8.2347,8.3345,8.2347,8.3212,115800.0],["2012-04-09",8.2813,8.3612,8.2247,8.2613,156100.0],["2012-04-10",8.2846,8.3046,7.8122,7.8122,551300.0],["2012-04-11",7.8687,7.9985,7.8554,7.9852,193600.0],["2012-04-12",7.9918,8.1283,7.9785,8.1083,181700.0],["2012-04-13",8.1216,8.1349,8.0284,8.0717,99600.0],["2012-04-16",8.0917,8.268,8.0517,8.2148,162800.0],["2012-04-17",8.2347,8.3512,8.2347,8.3013,182100.0],["2012-04-18",8.2578,8.3213,8.2076,8.3147,47200.0],["2012-04-19",8.2979,8.395,8.241,8.3648,118200.0],["2012-04-20",8.4351,8.4485,8.2912,8.3213,121600.0],["2012-04-23",8.2812,8.3213,8.0838,8.2979,220300.0],["2012-04-24",8.4886,8.8567,8.4886,8.6593,638100.0],["2012-04-25",8.8701,8.9537,8.7229,8.927,412800.0],["2012-04-26",8.7195,8.8667,8.7195,8.7931,241900.0],["2012-04-27",8.7864,8.8333,8.7262,8.753,256800.0],["2012-04-30",8.7496,8.7797,8.5622,8.5689,283000.0],["2012-05-01",8.5957,8.7195,8.502,8.6225,218700.0],["2012-05-02",8.5991,8.6827,8.5355,8.6258,147000.0],["2012-05-03",8.6426,8.7998,8.4987,8.5188,209000.0],["2012-05-04",8.4987,8.6994,8.2511,8.2745,436900.0],["2012-05-07",8.2745,8.6225,8.241,8.5823,222000.0],["2012-05-08",8.5723,8.6359,8.3648,8.4953,206500.0],["2012-05-09",8.4117,8.5254,8.3849,8.4953,177400.0],["2012-05-10",8.5623,8.589,8.4184,8.4686,232300.0],["2012-05-11",8.415,8.4217,8.3013,8.328,276000.0],["2012-05-14",8.2946,8.3314,7.7659,7.9433,807300.0],["2012-05-15",7.9198,8.1674,7.9131,8.0303,283000.0],["2012-05-16",8.0336,8.1574,7.9466,8.0369,186700.0],["2012-05-17",8.0571,8.0773,7.8283,7.8384,264700.0],["2012-05-18",7.8249,7.835,7.3201,7.4177,889000.0],["2012-05-21",7.4143,7.7946,7.4076,7.7913,292000.0],["2012-05-22",7.8552,8.111,7.8081,7.8687,299800.0],["2012-05-23",7.835,7.9461,7.7542,7.9461,161000.0],["2012-05-24",7.9461,8.0437,7.8518,7.9225,85600.0],["2012-05-25",7.936,7.9595,7.8249,7.8384,91200.0],["2012-05-29",7.8922,7.9259,7.8013,7.9023,142500.0],["2012-05-30",7.8384,7.9158,7.7845,7.8283,138000.0],["2012-05-31",7.8215,7.8384,7.6634,7.8114,174500.0],["2012-06-01",7.8417,7.8417,7.6735,7.7004,185500.0],["2012-06-04",7.6701,7.734,7.3638,7.421,395000.0],["2012-06-05",7.421,7.8249,7.4109,7.7744,254300.0],["2012-06-06",7.798,7.9124,7.798,7.8619,241500.0],["2012-06-07",7.8956,7.9191,7.7475,7.7778,161000.0],["2012-06-08",7.7778,7.909,7.7172,7.909,158500.0],["2012-06-11",7.9865,7.9865,7.8081,7.8283,163500.0],["2012-06-12",7.8283,8.1177,7.8283,8.0807,240400.0],["2012-06-13",8.0975,8.1581,8.0066,8.1076,182900.0],["2012-06-14",8.1413,8.3802,8.1076,8.3499,212000.0],["2012-06-15",8.3701,8.3701,8.185,8.2422,247900.0],["2012-06-18",8.2254,8.3466,8.1615,8.3028,227400.0],["2012-06-19",8.3621,8.4941,8.3214,8.4027,281400.0],["2012-06-20",8.3959,8.3959,8.0235,8.0303,754200.0],["2012-06-21",7.6647,7.9558,7.641,7.9558,2358100.0],["2012-06-22",7.949,7.9829,7.8204,7.8813,592800.0],["2012-06-25",7.8204,8.01,7.8204,7.9287,274600.0],["2012-06-26",7.9389,8.0201,7.9016,7.9355,179500.0],["2012-06-27",7.9152,8.0438,7.9118,7.993,194900.0],["2012-06-28",7.9592,8.0641,7.9186,7.9863,213800.0],["2012-06-29",8.1082,8.1996,8.0269,8.1928,238200.0],["2012-07-02",8.2199,8.4298,8.1996,8.4298,251400.0],["2012-07-03",8.4467,8.4501,8.379,8.4433,152900.0],["2012-07-05",8.4264,8.4602,8.379,8.4128,140000.0],["2012-07-06",8.3384,8.4128,8.3214,8.3722,130300.0],["2012-07-09",8.3621,8.4602,8.3282,8.4535,155200.0],["2012-07-10",8.4569,8.5246,8.0743,8.2097,305900.0],["2012-07-11",8.2266,8.3485,8.1928,8.247,151300.0],["2012-07-12",8.2029,8.3282,8.1928,8.2537,141800.0],["2012-07-13",8.2774,8.5042,8.2774,8.4839,144800.0],["2012-07-16",8.4941,8.6194,8.4467,8.5415,232400.0],["2012-07-17",8.572,8.6938,8.5483,8.6024,251900.0],["2012-07-18",8.5394,8.6824,8.4101,8.4918,178400.0],["2012-07-19",8.5394,8.5701,8.267,8.3011,177300.0],["2012-07-20",8.2568,8.3964,8.1853,8.342,184100.0],["2012-07-23",8.2466,8.393,8.1819,8.2909,137700.0],["2012-07-24",8.3113,8.359,8.199,8.2602,149900.0],["2012-07-25",8.3147,8.5122,8.2705,8.4713,241100.0],["2012-07-26",8.5156,8.5735,8.3079,8.3726,167100.0],["2012-07-27",8.4305,8.5973,8.376,8.519,232400.0],["2012-07-30",8.5497,8.6041,8.4713,8.4952,196300.0],["2012-07-31",8.4986,8.5428,8.342,8.3454,462200.0],["2012-08-01",8.4339,8.5122,8.376,8.4101,240800.0],["2012-08-02",8.4135,8.5224,8.3215,8.4339,266800.0],["2012-08-03",8.5531,8.5803,8.359,8.4271,325600.0],["2012-08-06",8.4543,8.5939,8.4373,8.5803,241400.0],["2012-08-07",8.6246,8.6654,8.5701,8.6348,174800.0],["2012-08-08",8.5973,8.822,8.5973,8.8118,285700.0],["2012-08-09",8.805,8.8527,8.7505,8.8357,166200.0],["2012-08-10",8.8289,9.091,8.8221,9.0297,252100.0],["2012-08-13",9.057,9.2613,9.0468,9.1966,280700.0],["2012-08-14",9.3192,9.4247,9.2068,9.2817,322300.0],["2012-08-15",9.2885,9.3975,9.2783,9.3702,233100.0],["2012-08-16",9.3804,9.5166,9.36,9.469,273700.0],["2012-08-17",9.4365,9.5391,9.2961,9.4604,203300.0],["2012-08-20",9.4467,9.4673,9.3064,9.4022,175400.0],["2012-08-21",9.4193,9.4193,9.1387,9.1763,494400.0],["2012-08-22",9.1763,9.2311,8.9128,9.0155,348900.0],["2012-08-23",8.9915,8.9915,8.5602,8.6937,717200.0],["2012-08-24",8.7451,9.036,8.7177,8.9333,407500.0],["2012-08-27",8.9847,9.1524,8.9744,9.0976,275200.0],["2012-08-28",9.1045,9.1524,9.0565,9.1113,281600.0],["2012-08-29",9.1353,9.1524,9.0736,9.1181,190700.0],["2012-08-30",9.101,9.1421,9.0189,9.0257,202200.0],["2012-08-31",9.0702,9.1079,8.9847,9.1079,222800.0],["2012-09-04",9.1044,9.2824,9.1044,9.2448,291400.0],["2012-09-05",9.2516,9.4057,9.2516,9.4022,380700.0],["2012-09-06",9.4844,9.4981,9.3988,9.4981,427600.0],["2012-09-07",9.5494,9.5494,9.4536,9.4912,158000.0],["2012-09-10",9.4878,9.5323,9.433,9.4981,245700.0],["2012-09-11",9.5357,9.5528,9.4638,9.5015,272400.0],["2012-09-12",9.5049,9.5939,9.4741,9.5494,287200.0],["2012-09-13",9.522,9.7411,9.4193,9.7,333400.0],["2012-09-14",9.7205,9.8575,9.7205,9.8301,369800.0],["2012-09-17",9.8232,10.0115,9.789,10.0115,381300.0],["2012-09-18",10.0631,10.1319,9.9392,10.008,497300.0],["2012-09-19",10.0562,10.0665,9.9151,9.9461,218300.0],["2012-09-20",9.922,10.0803,9.8567,10.0356,232700.0],["2012-09-21",10.1112,10.2007,10.0631,10.1594,328400.0],["2012-09-24",10.1353,10.2557,9.9908,10.0459,302400.0],["2012-09-25",10.0768,10.2351,10.0287,10.0287,255300.0],["2012-09-26",10.0665,10.0665,9.8979,9.9495,229800.0],["2012-09-27",10.0012,10.1491,9.9564,10.1181,272100.0],["2012-09-28",10.1112,10.1594,10.0872,10.1525,243600.0],["2012-10-01",10.2351,10.3934,10.1629,10.2833,205000.0],["2012-10-02",10.297,10.414,10.2213,10.4071,228800.0],["2012-10-03",10.4002,10.4381,10.3245,10.3796,234700.0],["2012-10-04",10.3968,10.5275,10.3762,10.5,205400.0],["2012-10-05",10.5138,10.6514,10.4759,10.4863,317100.0],["2012-10-08",10.4862,10.5654,10.4759,10.4794,287900.0],["2012-10-09",10.4966,10.5103,10.2041,10.2523,338700.0],["2012-10-10",10.2764,10.3211,10.0596,10.1663,303100.0],["2012-10-11",10.2351,10.297,10.1147,10.1766,253400.0],["2012-10-12",10.2041,10.2936,10.1147,10.1285,173000.0],["2012-10-15",10.1388,10.1594,9.9943,10.0734,243200.0],["2012-10-16",10.094,10.2695,10.094,10.2661,228200.0],["2012-10-17",10.1554,10.3698,10.1554,10.3387,201800.0],["2012-10-18",10.311,10.3698,10.2695,10.3041,134900.0],["2012-10-19",10.2592,10.3041,10.0067,10.0482,352100.0],["2012-10-22",10.3525,10.3525,10.0482,10.3006,205100.0],["2012-10-23",10.2522,10.3214,10.1278,10.2315,228700.0],["2012-10-24",10.2972,10.2972,10.0828,10.1658,228900.0],["2012-10-25",10.2211,10.3802,10.1139,10.3733,212400.0],["2012-10-26",10.2903,10.3698,10.2073,10.2799,176000.0],["2012-10-31",10.3594,10.3905,10.2626,10.3836,231000.0],["2012-11-01",10.3491,10.5738,10.3352,10.5738,244200.0],["2012-11-02",10.598,10.6775,10.3525,10.3525,212700.0],["2012-11-05",10.3525,10.4044,10.2764,10.3041,183500.0],["2012-11-06",10.3318,10.4113,10.2868,10.3594,147700.0],["2012-11-07",10.3525,10.3525,10.0655,10.1416,332100.0],["2012-11-08",10.1693,10.5946,10.1693,10.5392,377800.0],["2012-11-09",10.5323,10.5323,10.1727,10.3871,408400.0],["2012-11-12",10.4493,10.6464,10.4459,10.6153,317600.0],["2012-11-13",10.6015,10.7121,10.5634,10.6084,215300.0],["2012-11-14",10.6533,10.6533,9.2426,9.5088,1135100.0],["2012-11-15",9.4431,9.6748,9.2529,9.5607,599700.0],["2012-11-16",9.6748,10.2522,9.6298,10.2073,612100.0],["2012-11-19",10.4575,10.5096,10.3428,10.4054,394600.0],["2012-11-20",10.4123,10.4888,10.2525,10.3393,198900.0],["2012-11-21",10.3811,10.5305,10.3393,10.4957,159800.0],["2012-11-23",10.5792,10.5792,10.3672,10.4714,128300.0],["2012-11-26",10.4957,10.7008,10.4957,10.607,242900.0],["2012-11-27",10.673,10.673,10.5548,10.5722,205300.0],["2012-11-28",10.5652,10.593,10.3915,10.5444,213100.0],["2012-11-29",10.6209,10.7216,10.5896,10.6834,262300.0],["2012-11-30",10.7043,10.7251,10.5548,10.6521,247000.0],["2012-12-03",10.6834,10.7321,10.5444,10.7182,230500.0],["2012-12-04",10.7286,10.7286,10.3185,10.3359,422900.0],["2012-12-05",10.3602,10.6626,10.3428,10.4992,229800.0],["2012-12-06",10.4957,10.5235,10.4158,10.4679,147700.0],["2012-12-07",10.4262,10.534,10.2942,10.4262,248200.0],["2012-12-10",10.4888,10.4888,10.103,10.183,434000.0],["2012-12-11",9.7068,10.0648,9.6964,10.0578,2594100.0],["2012-12-12",10.0683,10.2177,10.0161,10.0439,510400.0],["2012-12-13",10.0266,10.1378,9.9258,9.9397,335400.0],["2012-12-14",9.9119,10.1169,9.9119,10.0474,221300.0],["2012-12-17",10.0474,10.3602,10.0231,10.3428,483100.0],["2012-12-18",10.3463,10.3498,10.1123,10.2101,87200.0],["2012-12-19",10.259,10.5,10.2206,10.4267,433800.0],["2012-12-20",10.4511,10.521,10.3743,10.521,266600.0],["2012-12-21",10.3428,10.521,10.3428,10.486,578500.0],["2012-12-24",10.4616,10.5314,10.4616,10.493,172600.0],["2012-12-26",10.479,10.514,10.4267,10.4406,263700.0],["2012-12-27",10.4511,10.5105,10.3917,10.4791,304300.0],["2012-12-28",10.4441,10.528,10.2869,10.3568,328800.0],["2012-12-31",10.2939,10.6816,10.2939,10.6572,338700.0],["2013-01-02",11.0459,11.1201,10.8339,10.9045,420700.0],["2013-01-03",10.9717,11.007,10.8339,10.8975,225900.0],["2013-01-04",10.9434,10.9434,10.8197,10.9328,210000.0],["2013-01-07",10.9187,10.9505,10.8127,10.8657,337600.0],["2013-01-08",10.901,10.9894,10.8303,10.9045,217700.0],["2013-01-09",10.9717,11.0388,10.848,10.9752,278500.0],["2013-01-10",11.0317,11.1342,10.9999,11.113,195800.0],["2013-01-11",11.1378,11.2544,11.0742,11.2155,172400.0],["2013-01-14",11.2862,11.3074,11.219,11.3074,386100.0],["2013-01-15",11.2791,11.3851,11.1766,11.2579,211800.0],["2013-01-16",11.2614,11.2685,11.0662,11.1194,48200.0],["2013-01-17",11.1656,11.2863,11.1549,11.2366,187400.0],["2013-01-18",11.2721,11.3183,11.2366,11.2579,194000.0],["2013-01-22",11.2899,11.368,11.2366,11.3289,235700.0],["2013-01-23",11.3999,11.407,11.2508,11.2543,244800.0],["2013-01-24",11.2899,11.3289,11.0981,11.1123,320300.0],["2013-01-25",11.1691,11.2259,10.9703,11.0236,284300.0],["2013-01-28",11.0804,11.091,10.9597,10.9881,249900.0],["2013-01-29",11.0378,11.1407,10.9881,11.123,232000.0],["2013-01-30",11.1549,11.2082,11.0946,11.1123,429500.0],["2013-01-31",11.1798,11.4319,11.1265,11.3005,345300.0],["2013-02-01",11.3893,11.4922,11.2685,11.4638,322600.0],["2013-02-04",11.4461,11.4745,11.2153,11.2615,257800.0],["2013-02-05",11.3538,11.3964,11.2721,11.3147,202900.0],["2013-02-06",11.3147,11.3786,11.2614,11.3786,212500.0],["2013-02-07",11.4035,11.4461,11.2046,11.2685,218000.0],["2013-02-08",11.2934,11.3928,11.2934,11.3431,184500.0],["2013-02-11",11.3325,11.3396,11.1194,11.1514,339300.0],["2013-02-12",11.1975,11.3467,11.1372,11.3254,314500.0],["2013-02-13",11.3253,11.3396,11.2046,11.2792,211200.0],["2013-02-14",11.2117,11.3076,11.1833,11.2259,190700.0],["2013-02-15",11.2792,11.3822,11.2082,11.3715,264400.0],["2013-02-19",11.4286,11.639,11.3822,11.5998,408500.0],["2013-02-20",11.6426,11.689,11.4321,11.4357,247700.0],["2013-02-21",11.4143,11.4357,10.4691,10.8579,1108500.0],["2013-02-22",10.997,11.3287,10.9542,11.3216,234200.0],["2013-02-25",11.3858,11.4214,11.1111,11.1111,241900.0],["2013-02-26",11.1789,11.3715,11.1468,11.318,250300.0],["2013-02-27",11.318,11.4001,11.2538,11.3465,157600.0],["2013-02-28",11.3216,11.45,11.3216,11.3893,179900.0],["2013-03-01",11.3109,11.5498,11.236,11.4999,189500.0],["2013-03-04",11.5035,11.639,11.4143,11.6248,293200.0],["2013-03-05",11.6818,11.771,11.5606,11.664,265300.0],["2013-03-06",11.7282,11.8495,11.6818,11.7532,240200.0],["2013-03-07",11.7496,11.7817,11.664,11.7817,286100.0],["2013-03-08",11.8423,11.9922,11.8067,11.9101,307500.0],["2013-03-11",11.9494,12.2276,11.9494,12.1241,448300.0],["2013-03-12",12.117,12.224,12.0599,12.1348,279800.0],["2013-03-13",12.1669,12.2633,12.1384,12.2098,259400.0],["2013-03-14",12.2668,12.2846,12.1812,12.2632,213600.0],["2013-03-15",12.2775,12.2882,12.142,12.1455,367300.0],["2013-03-18",12.0564,12.2633,11.985,12.1812,313500.0],["2013-03-19",12.2296,12.2296,11.8784,12.0003,56200.0],["2013-03-20",12.0397,12.054,11.8533,11.968,253600.0],["2013-03-21",11.9178,11.9537,11.6921,11.7781,305500.0],["2013-03-22",11.7888,11.9214,11.6957,11.7888,250000.0],["2013-03-25",11.8605,11.9035,11.6455,11.6849,294900.0],["2013-03-26",11.7387,11.7673,11.581,11.6383,318300.0],["2013-03-27",11.6097,11.6383,11.409,11.5559,390100.0],["2013-03-28",11.5488,11.6061,11.4771,11.4986,217200.0],["2013-04-01",11.6276,11.7674,11.4234,11.4664,308900.0],["2013-04-02",11.4735,11.6061,11.4413,11.5129,271100.0],["2013-04-03",11.5416,11.5774,11.1044,11.1618,479700.0],["2013-04-04",11.1475,11.2155,10.9325,11.1116,445600.0],["2013-04-05",10.9647,11.2191,10.9289,11.1976,284500.0],["2013-04-08",11.2334,11.2729,11.108,11.2227,255000.0],["2013-04-09",11.2334,11.2693,11.108,11.1116,249900.0],["2013-04-10",11.1152,11.3087,11.1152,11.2872,275200.0],["2013-04-11",11.2729,11.3159,11.1224,11.1474,254100.0],["2013-04-12",11.1152,11.1797,11.0149,11.1044,308000.0],["2013-04-15",11.0507,11.108,10.7533,10.7748,412300.0],["2013-04-16",10.8106,11.0686,10.8106,11.0041,296500.0],["2013-04-17",10.8799,10.9411,10.3253,10.5413,116200.0],["2013-04-18",10.5845,10.7034,10.1236,10.2244,633000.0],["2013-04-19",10.2352,10.4801,10.1488,10.3901,392400.0],["2013-04-22",10.3937,10.5593,10.2676,10.4981,276700.0],["2013-04-23",10.599,10.6638,10.4657,10.5413,234500.0],["2013-04-24",10.5665,10.7034,10.5665,10.6638,241000.0],["2013-04-25",10.6782,10.779,10.6422,10.6422,244600.0],["2013-04-26",10.6242,10.7142,10.5701,10.653,146800.0],["2013-04-29",10.6638,10.7466,10.6638,10.6998,224000.0],["2013-04-30",10.7178,10.833,10.7142,10.8258,213600.0],["2013-05-01",10.779,10.7862,10.4477,10.4477,345400.0],["2013-05-02",10.4729,10.6206,10.4621,10.5521,191000.0],["2013-05-03",10.635,10.707,10.5773,10.5773,221500.0],["2013-05-06",10.5881,10.6854,10.5773,10.6494,220100.0],["2013-05-07",10.6962,10.7502,10.6278,10.7286,223700.0],["2013-05-08",10.7358,10.8655,10.6854,10.7682,212800.0],["2013-05-09",10.7862,10.9195,10.6278,10.6926,258800.0],["2013-05-10",10.7178,10.8943,10.6926,10.7682,323000.0],["2013-05-13",10.8042,11.0419,10.7574,10.9699,345600.0],["2013-05-14",11.0347,11.24,11.0347,11.1716,339400.0],["2013-05-15",11.2184,11.2328,11.1284,11.1572,284500.0],["2013-05-16",11.1392,11.3408,11.1212,11.222,273700.0],["2013-05-17",11.2636,11.2636,11.0103,11.0827,64400.0],["2013-05-20",11.0573,11.2021,11.0501,11.079,176300.0],["2013-05-21",11.1152,11.2853,11.0573,11.2455,324800.0],["2013-05-22",11.2781,11.3975,11.0646,11.1587,296200.0],["2013-05-23",10.9487,10.9668,10.5108,10.6447,939200.0],["2013-05-24",10.5868,10.9777,10.5868,10.7569,236700.0],["2013-05-28",10.8184,10.9089,10.6737,10.7026,278800.0],["2013-05-29",10.6664,10.7642,10.5144,10.6664,240300.0],["2013-05-30",10.7135,10.7895,10.6664,10.7279,152800.0],["2013-05-31",10.67,10.728,10.4565,10.4963,380600.0],["2013-06-03",10.4637,10.4963,9.7833,10.1706,1010600.0],["2013-06-04",10.1525,10.1959,9.7145,9.8412,1273200.0],["2013-06-05",9.9534,10.0728,9.8412,9.8412,538000.0],["2013-06-06",9.8448,10.1199,9.8448,10.0909,267500.0],["2013-06-07",10.214,10.3877,10.138,10.1669,305800.0],["2013-06-10",10.2502,10.366,10.1923,10.2719,261000.0],["2013-06-11",10.1778,10.214,10.062,10.0909,228400.0],["2013-06-12",10.1307,10.1995,9.8593,9.8846,223700.0],["2013-06-13",9.8412,10.109,9.7724,10.0909,271000.0],["2013-06-14",10.1054,10.1235,10.0149,10.0692,191000.0],["2013-06-17",10.1235,10.3081,10.109,10.2828,250700.0],["2013-06-18",10.3246,10.3756,10.2045,10.3137,61800.0],["2013-06-19",10.3173,10.3719,10.0917,10.1063,186700.0],["2013-06-20",10.0226,10.0226,9.6623,9.7787,487200.0],["2013-06-21",9.8224,9.9534,9.7496,9.9243,310800.0],["2013-06-24",9.8406,9.8442,9.2874,9.6186,644800.0],["2013-06-25",9.6695,9.7314,9.5713,9.7205,298500.0],["2013-06-26",9.837,9.877,9.604,9.7569,314900.0],["2013-06-27",9.8588,10.1026,9.8333,10.048,263600.0],["2013-06-28",10.0444,10.1754,9.9389,10.0771,514400.0],["2013-07-01",10.0044,10.1499,9.9388,9.9752,250700.0],["2013-07-02",10.0007,10.2191,9.9789,10.0371,240600.0],["2013-07-03",10.0189,10.1681,10.0189,10.1063,87300.0],["2013-07-05",10.2482,10.2919,10.0844,10.1827,187000.0],["2013-07-08",10.23,10.3537,10.23,10.3319,187600.0],["2013-07-09",10.3719,10.5321,10.3719,10.5102,225700.0],["2013-07-10",10.5175,10.6194,10.5175,10.6158,144900.0],["2013-07-11",10.7249,10.7249,10.6194,10.6485,171000.0],["2013-07-12",10.6958,10.8705,10.6813,10.8268,222800.0],["2013-07-15",10.8705,11.0743,10.8487,11.0488,248800.0],["2013-07-16",11.0561,11.1325,10.9906,11.0452,215000.0],["2013-07-17",11.1544,11.2453,11.0634,11.1871,389900.0],["2013-07-18",11.2531,11.2567,11.1725,11.2128,251000.0],["2013-07-19",11.1542,11.2128,11.1139,11.2054,199000.0],["2013-07-22",11.2457,11.3446,11.2128,11.3117,153000.0],["2013-07-23",11.3373,11.4216,11.2824,11.319,266500.0],["2013-07-24",11.4032,11.4179,11.1358,11.2091,223500.0],["2013-07-25",11.1835,11.319,11.1395,11.2897,193100.0],["2013-07-26",11.2421,11.2714,11.1615,11.2714,137200.0],["2013-07-29",11.2604,11.3446,11.1249,11.2018,170100.0],["2013-07-30",11.264,11.297,11.1798,11.2824,135700.0],["2013-07-31",11.2805,11.3431,11.2106,11.24,172300.0],["2013-08-01",11.3394,11.3431,11.2548,11.2879,135900.0],["2013-08-02",11.3357,11.3946,11.2732,11.3946,131700.0],["2013-08-05",11.4204,11.4315,11.2143,11.3689,178600.0],["2013-08-06",11.3468,11.4057,11.2621,11.2732,122000.0],["2013-08-07",11.2805,11.321,11.1922,11.2511,117600.0],["2013-08-08",11.3063,11.3762,11.2437,11.3394,232700.0],["2013-08-09",11.3394,11.4499,11.2658,11.391,214700.0],["2013-08-12",11.4094,11.4941,11.3431,11.4425,224600.0],["2013-08-13",10.9308,10.9345,10.8056,10.8608,2856800.0],["2013-08-14",10.9087,10.916,10.8277,10.8608,424300.0],["2013-08-15",10.8314,10.835,10.6841,10.7246,410800.0],["2013-08-16",10.7172,10.7688,10.6767,10.7062,296400.0],["2013-08-19",10.7043,10.7636,10.6969,10.6969,356300.0],["2013-08-20",10.7414,10.8746,10.7043,10.8302,236400.0],["2013-08-21",10.8191,10.8894,10.7413,10.7636,245600.0],["2013-08-22",10.8117,10.8228,10.6784,10.771,268800.0],["2013-08-23",10.8006,10.8413,10.7006,10.7858,277500.0],["2013-08-26",10.7895,10.9227,10.771,10.8228,272700.0],["2013-08-27",10.7451,10.8006,10.6784,10.7265,344500.0],["2013-08-28",10.7414,10.8635,10.6969,10.7821,233500.0],["2013-08-29",10.8006,10.9745,10.7858,10.9708,342900.0],["2013-08-30",10.9745,11.0004,10.7599,10.7784,607900.0],["2013-09-03",10.9264,10.956,10.7932,10.8931,250100.0],["2013-09-04",10.8783,11.0301,10.8598,10.9893,503100.0],["2013-09-05",10.993,10.9967,10.9042,10.9412,134800.0],["2013-09-06",10.9782,11.0116,10.845,10.9153,202100.0],["2013-09-09",10.919,10.9893,10.8968,10.9338,257600.0],["2013-09-10",11.0115,11.0115,10.9412,11.0115,282100.0],["2013-09-11",11.0301,11.0449,10.9264,11.0078,154900.0],["2013-09-12",11.0115,11.0597,10.9782,11.0115,234400.0],["2013-09-13",11.0486,11.0597,11.0116,11.0523,162600.0],["2013-09-16",11.1041,11.13,11.0449,11.0634,274600.0],["2013-09-17",11.1041,11.1152,11.0597,11.0819,201300.0],["2013-09-18",11.1042,11.1637,11.0112,11.1228,214500.0],["2013-09-19",11.1265,11.1563,11.0521,11.067,181100.0],["2013-09-20",11.093,11.134,11.0521,11.0744,289400.0],["2013-09-23",11.0782,11.134,11.0595,11.1042,216300.0],["2013-09-24",11.0856,11.1749,11.0372,11.1191,227100.0],["2013-09-25",11.1637,11.2307,11.093,11.1191,193900.0],["2013-09-26",11.1675,11.2382,11.093,11.1786,144300.0],["2013-09-27",11.1042,11.2419,11.0521,11.2233,239600.0],["2013-09-30",11.134,11.1749,11.0521,11.1377,210100.0],["2013-10-01",11.1377,11.2419,11.1302,11.2419,148900.0],["2013-10-02",11.1637,11.2531,11.1526,11.2233,206600.0],["2013-10-03",11.2307,11.2493,11.0335,11.093,169400.0],["2013-10-04",11.093,11.2196,11.0707,11.1861,119900.0],["2013-10-07",11.1079,11.1637,11.0707,11.0856,130800.0],["2013-10-08",11.0893,11.1526,11.0409,11.0521,158800.0],["2013-10-09",11.0521,11.1861,11.0298,11.0819,158500.0],["2013-10-10",11.1749,11.3759,11.1451,11.3014,209800.0],["2013-10-11",11.2531,11.5173,11.2419,11.4912,200000.0],["2013-10-14",11.4242,11.4242,11.1414,11.2568,353600.0],["2013-10-15",11.2456,11.2791,11.1637,11.1749,219700.0],["2013-10-16",11.1823,11.32,11.1451,11.2084,326400.0],["2013-10-17",11.1972,11.3169,11.1485,11.2832,307600.0],["2013-10-18",11.3169,11.3169,11.156,11.287,338800.0],["2013-10-21",11.3094,11.3094,11.1972,11.2308,268100.0],["2013-10-22",11.2308,11.2832,11.1485,11.186,210900.0],["2013-10-23",11.156,11.2795,11.156,11.2645,172800.0],["2013-10-24",11.2645,11.3356,11.2271,11.3094,166300.0],["2013-10-25",11.358,11.4403,11.3281,11.4366,165800.0],["2013-10-28",11.4478,11.5226,11.4029,11.4927,204400.0],["2013-10-29",11.5039,11.5975,11.4927,11.5713,215300.0],["2013-10-30",11.5975,11.5975,11.4104,11.4104,197200.0],["2013-10-31",11.4104,11.5114,11.373,11.373,179100.0],["2013-11-01",11.3618,11.4291,11.1747,11.2458,292400.0],["2013-11-04",11.2608,11.4516,11.2608,11.4441,186700.0],["2013-11-05",11.4179,11.5039,11.4104,11.4142,190900.0],["2013-11-06",11.4665,11.5039,11.4029,11.4067,121200.0],["2013-11-07",11.489,11.489,11.2458,11.2645,206100.0],["2013-11-08",11.3393,11.4254,11.2645,11.3281,203200.0],["2013-11-11",11.358,11.4029,11.2795,11.3805,157900.0],["2013-11-12",11.3768,11.5002,11.358,11.4553,150400.0],["2013-11-13",11.4291,11.5301,11.3768,11.5264,208000.0],["2013-11-14",11.5563,11.5975,11.5301,11.5788,198400.0],["2013-11-15",11.5975,11.7172,11.5788,11.7134,219200.0],["2013-11-18",11.7284,11.8107,11.6985,11.7658,298800.0],["2013-11-19",11.7357,11.7621,11.5853,11.6643,263100.0],["2013-11-20",11.6906,11.732,11.6192,11.6681,111600.0],["2013-11-21",11.7207,11.8824,11.6906,11.8711,247600.0],["2013-11-22",11.905,11.9764,11.8824,11.9538,238200.0],["2013-11-25",11.9839,12.1795,11.9689,12.0892,231900.0],["2013-11-26",12.1343,12.2208,12.0554,12.1494,233800.0],["2013-11-27",12.1832,12.3148,12.1607,12.2998,227600.0],["2013-11-29",12.3637,12.4051,12.3148,12.39,149800.0],["2013-12-02",12.39,12.39,11.8937,11.9388,463100.0],["2013-12-03",11.9238,11.9839,11.8485,11.9501,366800.0],["2013-12-04",11.935,12.0892,11.7922,12.029,235900.0],["2013-12-05",12.0328,12.0441,11.8486,11.8636,157100.0],["2013-12-06",11.92,12.1005,11.8711,12.0892,169200.0],["2013-12-09",12.1343,12.2283,12.0178,12.1644,200400.0],["2013-12-10",12.1832,12.2359,12.0516,12.1306,202200.0],["2013-12-11",12.1569,12.2133,12.1005,12.1569,237900.0],["2013-12-12",12.1832,12.1832,11.9238,11.9388,262800.0],["2013-12-13",11.9388,12.0854,11.8636,12.0441,245700.0],["2013-12-16",12.1268,12.1268,11.9651,12.0478,226400.0],["2013-12-17",12.0706,12.1994,11.9758,12.1957,251100.0],["2013-12-18",12.2335,12.3283,12.1729,12.3169,217600.0],["2013-12-19",12.3548,12.3586,12.1653,12.1767,152700.0],["2013-12-20",12.2222,12.4268,12.1843,12.4079,307500.0],["2013-12-23",12.4306,12.4496,12.3321,12.4193,280200.0],["2013-12-24",12.4723,12.586,12.4268,12.5557,113200.0],["2013-12-26",12.6261,12.6376,12.5576,12.5576,200300.0],["2013-12-27",12.6109,12.6109,12.4548,12.55,155300.0],["2013-12-30",12.5881,12.6185,12.3786,12.3786,254200.0],["2013-12-31",12.3862,12.5347,12.3862,12.4509,223600.0],["2014-01-02",12.4547,12.4586,12.2376,12.291,223600.0],["2014-01-03",12.4662,12.8318,12.4243,12.6795,466500.0],["2014-01-06",12.7518,12.9232,12.7442,12.8509,359400.0],["2014-01-07",12.927,13.2355,12.8966,12.9651,313700.0],["2014-01-08",12.9918,13.0146,12.8432,12.9042,253300.0],["2014-01-09",12.9499,12.9651,12.8432,12.9004,168500.0],["2014-01-10",12.8928,12.9766,12.8737,12.9423,142400.0],["2014-01-13",12.9689,12.9956,12.8318,12.8889,222400.0],["2014-01-14",12.9118,13.247,12.8851,13.2089,336500.0],["2014-01-15",13.2813,13.3041,13.1365,13.2013,304100.0],["2014-01-16",13.2223,13.6701,13.2032,13.6586,503300.0],["2014-01-17",13.3027,13.3256,12.8128,13.0692,844700.0],["2014-01-21",13.2032,13.5859,13.1764,13.4098,525000.0],["2014-01-22",13.4979,13.4979,13.3524,13.4443,171100.0],["2014-01-23",13.4251,13.4251,13.2835,13.3218,185300.0],["2014-01-24",13.2415,13.2836,12.9621,13.0922,305900.0],["2014-01-27",13.0922,13.1649,12.6406,12.7937,372000.0],["2014-01-28",12.7593,13.0118,12.7019,12.9965,216900.0],["2014-01-29",12.9391,12.9736,12.7133,12.7631,216200.0],["2014-01-30",12.8205,13.1037,12.8052,13.0157,196900.0],["2014-01-31",12.8626,13.0463,12.8473,12.9659,213500.0],["2014-02-03",12.9659,13.008,12.3842,12.4914,493300.0],["2014-02-04",12.61,12.6597,12.4493,12.4722,291500.0],["2014-02-05",12.4531,12.4531,12.0359,12.3345,575300.0],["2014-02-06",12.3268,12.6598,12.3,12.5105,227100.0],["2014-02-07",12.5909,12.8166,12.5334,12.7516,253400.0],["2014-02-10",12.786,12.9391,12.6559,12.9009,281700.0],["2014-02-11",12.9621,13.0501,12.8702,13.0271,247700.0],["2014-02-12",13.0769,13.2453,13.0348,13.1879,274400.0],["2014-02-13",13.1305,13.341,13.1228,13.2682,220300.0],["2014-02-14",13.2912,13.3257,13.2032,13.2797,160300.0],["2014-02-18",13.2701,13.6393,13.2701,13.5008,366600.0],["2014-02-19",13.5239,13.5854,13.2893,13.3432,207300.0],["2014-02-20",13.3855,13.6277,13.3816,13.5662,213100.0],["2014-02-21",13.6085,13.6085,13.4547,13.5162,262200.0],["2014-02-24",13.5162,13.7162,13.5047,13.597,197200.0],["2014-02-25",13.6239,13.6854,13.2201,13.2624,403300.0],["2014-02-26",13.3124,13.4701,13.3124,13.3624,283900.0],["2014-02-27",13.3393,13.4393,13.274,13.3855,207300.0],["2014-02-28",13.5393,13.6508,13.3932,13.497,244900.0],["2014-03-03",13.4431,13.4547,13.2009,13.2932,299700.0],["2014-03-04",13.2932,13.4355,13.2355,13.2701,596900.0],["2014-03-05",13.2509,13.3047,13.1201,13.1778,357100.0],["2014-03-06",13.1971,13.3047,13.0894,13.1394,283100.0],["2014-03-07",13.2432,13.2509,13.0163,13.0702,228500.0],["2014-03-10",13.0932,13.3932,13.0932,13.3932,286200.0],["2014-03-11",13.4585,13.4585,13.2586,13.2893,227500.0],["2014-03-12",13.274,13.3586,13.1855,13.3432,212700.0],["2014-03-13",13.3932,13.4201,13.1201,13.2124,222300.0],["2014-03-14",13.1547,13.297,13.0048,13.0432,274700.0],["2014-03-17",13.1701,13.2009,12.9509,13.1509,265600.0],["2014-03-18",13.1876,13.1876,13.0215,13.064,217500.0],["2014-03-19",13.064,13.091,12.8437,12.9365,263000.0],["2014-03-20",12.8514,12.9751,12.6853,12.9674,295400.0],["2014-03-21",13.0524,13.0756,12.7974,12.8746,532000.0],["2014-03-24",12.8746,12.948,12.7742,12.894,298700.0],["2014-03-25",12.9365,13.0215,12.7974,12.8785,168200.0],["2014-03-26",12.9249,12.9249,12.5037,12.5192,399700.0],["2014-03-27",12.523,12.8321,12.523,12.7085,232300.0],["2014-03-28",12.7201,12.8089,12.6235,12.6892,165000.0],["2014-03-31",12.8321,12.8321,12.693,12.6969,325700.0],["2014-04-01",12.7278,12.7896,12.6621,12.7394,184100.0],["2014-04-02",12.7742,13.006,12.7394,12.9596,292400.0],["2014-04-03",13.0215,13.0833,12.8746,12.9596,208600.0],["2014-04-04",13.0215,13.064,12.7896,12.8205,304800.0],["2014-04-07",12.836,12.836,12.5655,12.5887,302300.0],["2014-04-08",12.0941,12.1598,12.0362,12.1328,3317700.0],["2014-04-09",12.1753,12.4766,12.1637,12.3685,1066000.0],["2014-04-10",12.3994,12.3994,12.1482,12.1482,447100.0],["2014-04-11",12.1019,12.326,12.0748,12.1869,413500.0],["2014-04-14",12.268,12.295,12.1521,12.2448,380500.0],["2014-04-15",12.2912,12.3646,12.1096,12.2255,392000.0],["2014-04-16",12.2935,12.3051,12.1925,12.2896,256700.0],["2014-04-17",12.3012,12.3401,12.2158,12.2585,264400.0],["2014-04-21",12.2935,12.3012,12.2197,12.2469,295400.0],["2014-04-22",12.4061,12.5731,12.3595,12.4605,489500.0],["2014-04-23",12.4838,12.5615,12.4061,12.4954,326700.0],["2014-04-24",12.5692,12.6275,12.476,12.5459,392400.0],["2014-04-25",12.5459,12.5459,12.3556,12.375,283700.0],["2014-04-28",12.375,12.375,12.0954,12.1381,513900.0],["2014-04-29",12.1692,12.2973,12.1575,12.2119,394800.0],["2014-04-30",12.1964,12.243,12.1187,12.2119,313500.0],["2014-05-01",12.2197,12.3478,12.1692,12.3129,364100.0],["2014-05-02",12.3595,12.41,12.1769,12.1808,252800.0],["2014-05-05",12.1575,12.2041,12.1187,12.1886,168300.0],["2014-05-06",12.1886,12.1886,11.9827,12.0488,334100.0],["2014-05-07",12.0449,12.1264,11.9245,12.0992,405900.0],["2014-05-08",12.1342,12.1808,11.9633,11.9711,384200.0],["2014-05-09",11.9633,12.041,11.1437,11.4778,1403200.0],["2014-05-12",11.5516,11.7419,11.4972,11.6603,419500.0],["2014-05-13",11.6798,11.7924,11.6293,11.738,388700.0],["2014-05-14",11.7497,11.8041,11.6914,11.7303,353100.0],["2014-05-15",11.7497,11.7497,11.5594,11.637,379200.0],["2014-05-16",11.6507,11.7952,11.6351,11.7601,340500.0],["2014-05-19",11.7444,11.8694,11.7171,11.846,208900.0],["2014-05-20",11.8694,11.9397,11.7366,11.8069,357800.0],["2014-05-21",11.7991,11.9085,11.7327,11.7913,292500.0],["2014-05-22",11.846,11.9788,11.7952,11.9085,334700.0],["2014-05-23",11.9124,12.2717,11.9085,12.2522,352200.0],["2014-05-27",12.3694,12.4201,12.2483,12.2952,290800.0],["2014-05-28",12.2912,12.342,12.1467,12.1858,287300.0],["2014-05-29",12.1858,12.342,12.1858,12.2756,241000.0],["2014-05-30",12.2952,12.3225,11.9202,12.1194,696400.0],["2014-06-02",12.1545,12.2248,11.9358,12.1428,328000.0],["2014-06-03",12.1077,12.2053,12.0139,12.178,258000.0],["2014-06-04",12.178,12.1819,12.0569,12.1506,248700.0],["2014-06-05",12.1663,12.2912,12.135,12.2912,251100.0],["2014-06-06",12.3459,12.4201,12.3147,12.4006,247200.0],["2014-06-09",12.3576,12.4006,12.2795,12.4006,300200.0],["2014-06-10",12.3889,12.3967,12.2327,12.3264,227000.0],["2014-06-11",12.2834,12.3498,12.2248,12.26,191500.0],["2014-06-12",12.2639,12.3694,12.2053,12.3615,214600.0],["2014-06-13",12.3811,12.4201,12.1975,12.2795,279000.0],["2014-06-16",12.2795,12.2912,12.2131,12.2834,229300.0],["2014-06-17",12.2756,12.4006,12.2327,12.3108,341200.0],["2014-06-18",12.2773,12.49,12.2733,12.4782,474900.0],["2014-06-19",12.4782,12.5137,12.3718,12.3955,384600.0],["2014-06-20",12.4428,12.4625,12.364,12.4034,418800.0],["2014-06-23",12.4034,12.5452,12.36,12.4349,368500.0],["2014-06-24",12.4231,12.5373,12.3994,12.4467,378500.0],["2014-06-25",12.4625,12.5925,12.4506,12.5688,339700.0],["2014-06-26",12.6302,12.7728,12.5075,12.753,502700.0],["2014-06-27",12.7134,12.8758,12.4797,12.8758,4071200.0],["2014-06-30",12.8481,13.1055,12.8283,13.0421,839300.0],["2014-07-01",13.0461,13.256,12.9986,13.0184,520000.0],["2014-07-02",13.0105,13.0303,12.8956,12.9471,324500.0],["2014-07-03",12.9708,13.0619,12.8798,12.9233,130100.0],["2014-07-07",12.8798,12.9035,12.7768,12.8124,283000.0],["2014-07-08",12.7609,12.8124,12.5629,12.654,383100.0],["2014-07-09",12.6421,12.8203,12.6065,12.7649,250600.0],["2014-07-10",12.6461,12.7332,12.555,12.7253,290900.0],["2014-07-11",12.7094,12.7847,12.6817,12.753,182600.0],["2014-07-14",12.8124,12.8481,12.7411,12.753,178400.0],["2014-07-15",12.7887,12.8441,12.7213,12.7926,183900.0],["2014-07-16",12.8441,12.8441,12.7174,12.753,257100.0],["2014-07-17",12.7431,12.8187,12.5201,12.5281,226000.0],["2014-07-18",12.5639,12.7033,12.552,12.6475,160200.0],["2014-07-21",12.6356,12.6634,12.5599,12.6037,155300.0],["2014-07-22",12.6157,12.7112,12.536,12.548,222100.0],["2014-07-23",12.5958,12.6634,12.5639,12.6595,144200.0],["2014-07-24",12.6356,12.7192,12.6157,12.7112,140000.0],["2014-07-25",12.6754,12.7789,12.6754,12.7271,153100.0],["2014-07-28",12.7391,12.7669,12.6595,12.6993,159500.0],["2014-07-29",12.6833,12.747,12.5798,12.5838,230800.0],["2014-07-30",12.6197,12.6515,12.4564,12.4764,205300.0],["2014-07-31",12.4007,12.4326,12.0942,12.0942,522100.0],["2014-08-01",12.0822,12.2972,12.0464,12.2813,253000.0],["2014-08-04",12.3251,12.4525,12.3012,12.4087,158100.0],["2014-08-05",12.4166,12.5002,12.341,12.4007,198000.0],["2014-08-06",12.3967,12.4923,12.3649,12.3927,119300.0],["2014-08-07",12.4525,12.4724,12.3091,12.341,141600.0],["2014-08-08",12.341,12.5639,12.341,12.544,166100.0],["2014-08-11",12.6236,12.759,12.5838,12.7032,383600.0],["2014-08-12",12.7271,12.7869,12.6515,12.7271,225000.0],["2014-08-13",12.7789,12.9978,12.7669,12.9779,297900.0],["2014-08-14",12.9779,13.0297,12.8545,12.8744,152400.0],["2014-08-15",12.9381,12.958,12.7431,12.8864,215800.0],["2014-08-18",13.0444,13.1205,12.9204,12.9644,203500.0],["2014-08-19",12.9644,13.0004,12.8604,12.8844,166300.0],["2014-08-20",12.8924,12.9404,12.8324,12.8924,211500.0],["2014-08-21",12.8964,12.9084,12.8083,12.8444,192400.0],["2014-08-22",12.9044,12.9604,12.8244,12.8964,191500.0],["2014-08-25",12.8964,12.9804,12.8524,12.9684,146000.0],["2014-08-26",13.0084,13.0524,12.9444,13.0004,201700.0],["2014-08-27",13.0364,13.0364,12.8884,12.9484,133200.0],["2014-08-28",12.9204,13.0164,12.8524,13.0084,121800.0],["2014-08-29",13.0044,13.1245,12.9204,13.0284,289100.0],["2014-09-02",13.0564,13.1285,13.0044,13.0684,128300.0],["2014-09-03",13.1325,13.1325,12.9884,13.0484,159500.0],["2014-09-04",13.0484,13.0804,13.0044,13.0404,147600.0],["2014-09-05",13.0444,13.0804,12.9524,13.0764,110700.0],["2014-09-08",13.0724,13.0764,12.9844,13.0004,123500.0],["2014-09-09",13.0284,13.0364,12.9524,12.9564,119000.0],["2014-09-10",12.9804,13.0764,12.9564,13.0164,100200.0],["2014-09-11",13.0124,13.0444,12.9644,13.0364,118000.0],["2014-09-12",13.0644,13.0764,12.9724,13.0204,158500.0],["2014-09-15",13.0444,13.0444,12.7323,12.7483,277200.0],["2014-09-16",12.7283,12.9044,12.6923,12.8204,164100.0],["2014-09-17",12.8726,12.8726,12.7882,12.8123,109700.0],["2014-09-18",12.8727,12.8727,12.7479,12.76,118300.0],["2014-09-19",12.7721,12.9048,12.6232,12.8968,316900.0],["2014-09-22",12.8244,12.8244,12.5267,12.5991,233000.0],["2014-09-23",12.5428,12.5991,12.4583,12.4583,230900.0],["2014-09-24",12.4583,12.575,12.3537,12.575,213200.0],["2014-09-25",12.5549,12.579,12.4623,12.5549,148300.0],["2014-09-26",12.571,12.7238,12.5468,12.7037,153500.0],["2014-09-29",12.6313,12.7117,12.571,12.6353,220000.0],["2014-09-30",12.6393,12.7117,12.2974,12.3256,381900.0],["2014-10-01",12.3417,12.3417,12.1486,12.2049,299900.0],["2014-10-02",12.2049,12.3417,12.1807,12.3175,171500.0],["2014-10-03",12.3819,12.4261,12.3135,12.3658,134800.0],["2014-10-06",12.3698,12.4784,12.233,12.2692,181900.0],["2014-10-07",12.2491,12.3215,12.2049,12.229,160300.0],["2014-10-08",12.229,12.2692,12.1124,12.2652,156300.0],["2014-10-09",12.3095,12.3618,12.1486,12.2049,114200.0],["2014-10-10",12.2129,12.2612,11.9313,11.9474,249600.0],["2014-10-13",11.9474,12.0198,11.5452,11.6578,401900.0],["2014-10-14",11.6578,11.7302,11.348,11.4245,473600.0],["2014-10-15",11.3722,11.3843,10.628,11.0544,989500.0],["2014-10-16",10.8803,11.9368,10.8601,11.9327,470000.0],["2014-10-17",12.0825,12.2809,12.0258,12.127,232100.0],["2014-10-20",12.1432,12.2404,12.1432,12.2242,158600.0],["2014-10-21",12.2647,12.4711,12.2606,12.4104,226000.0],["2014-10-22",12.4347,12.4994,12.3011,12.3213,225600.0],["2014-10-23",12.4509,12.4832,12.3335,12.3416,176900.0],["2014-10-24",12.3942,12.5278,12.3861,12.5237,169800.0],["2014-10-27",12.4832,12.5359,12.378,12.463,178100.0],["2014-10-28",12.548,12.6613,12.4954,12.6613,202300.0],["2014-10-29",12.6694,12.8233,12.6411,12.8192,195900.0],["2014-10-30",12.803,12.8475,12.7099,12.8192,125900.0],["2014-10-31",12.9244,12.9285,12.7949,12.8637,125700.0],["2014-11-03",12.9042,12.9123,12.8111,12.8921,172400.0],["2014-11-04",12.8921,12.9447,12.7059,12.9082,190800.0],["2014-11-05",12.9528,12.973,12.8718,12.9406,167500.0],["2014-11-06",12.9244,12.9528,12.7504,12.7706,295700.0],["2014-11-07",12.8678,13.0621,12.803,13.0621,209400.0],["2014-11-10",13.0621,13.1025,12.9811,13.054,131700.0],["2014-11-11",13.0459,13.054,12.9852,13.0256,115600.0],["2014-11-12",13.0418,13.0945,13.0135,13.0945,227000.0],["2014-11-13",13.0945,13.1147,13.0418,13.1066,111500.0],["2014-11-14",13.1147,13.1228,13.0135,13.1187,146200.0],["2014-11-17",13.1147,13.1795,13.0378,13.1187,200700.0],["2014-11-18",13.1309,13.3141,13.1187,13.135,187800.0],["2014-11-19",13.1676,13.2205,13.0862,13.1432,144000.0],["2014-11-20",13.1228,13.2204,13.0902,13.2001,82300.0],["2014-11-21",13.2205,13.2245,13.0821,13.1065,148800.0],["2014-11-24",13.1554,13.2245,13.0821,13.1879,179000.0],["2014-11-25",13.192,13.2205,13.0903,13.1635,156200.0],["2014-11-26",13.1635,13.3059,13.135,13.2978,161500.0],["2014-11-28",13.3059,13.3059,13.2123,13.2123,93200.0],["2014-12-01",13.1269,13.1431,12.8624,13.078,340700.0],["2014-12-02",13.017,13.074,12.838,12.8542,291900.0],["2014-12-03",12.838,13.0211,12.7891,12.9071,234500.0],["2014-12-04",12.899,13.0373,12.8827,12.9763,157600.0],["2014-12-05",12.9967,13.0211,12.8502,12.8868,167600.0],["2014-12-08",12.8787,12.8787,12.3863,12.5898,344200.0],["2014-12-09",12.5938,12.5938,12.3415,12.484,341900.0],["2014-12-10",12.4799,12.5694,12.4229,12.4473,203200.0],["2014-12-11",12.4799,12.5002,12.2764,12.2968,195400.0],["2014-12-12",12.2724,12.2764,11.8736,11.9957,418200.0],["2014-12-15",12.016,12.134,11.9672,12.0404,250500.0],["2014-12-16",12.0343,12.0343,11.5332,11.5332,591800.0],["2014-12-17",11.5003,12.0671,11.4469,12.0507,338900.0],["2014-12-18",12.3053,12.3423,12.1205,12.3259,274800.0],["2014-12-19",12.408,12.4491,12.2725,12.3711,210400.0],["2014-12-22",12.3711,12.4039,12.2191,12.2478,145000.0],["2014-12-23",12.3177,12.3546,12.2191,12.2971,155000.0],["2014-12-24",12.3218,12.4532,12.215,12.3752,235600.0],["2014-12-26",12.3957,12.4162,12.2766,12.2766,117000.0],["2014-12-29",12.1692,12.2022,11.9833,12.0618,325900.0],["2014-12-30",12.004,12.1072,11.9296,12.1031,288700.0],["2014-12-31",12.1403,12.1692,12.037,12.0783,357100.0],["2015-01-02",12.0783,12.2518,11.9916,12.1816,239800.0],["2015-01-05",12.1651,12.2683,11.942,12.037,373200.0],["2015-01-06",12.0411,12.0494,11.6115,11.7066,403200.0],["2015-01-07",11.7189,11.9048,11.6942,11.9048,264000.0],["2015-01-08",11.9668,12.0453,11.8346,11.9007,258900.0],["2015-01-09",11.9048,12.0577,11.88,12.004,214400.0],["2015-01-12",11.9833,11.9998,11.8553,11.9007,180400.0],["2015-01-13",11.9585,12.0205,11.7726,11.7974,207200.0],["2015-01-14",11.7727,11.814,11.5744,11.6446,205600.0],["2015-01-15",11.6529,11.7024,11.4959,11.5413,246300.0],["2015-01-16",11.5288,11.6411,11.4998,11.5829,252400.0],["2015-01-20",11.72,11.878,11.5621,11.8032,301200.0],["2015-01-21",11.8447,12.2686,11.8198,12.2603,290200.0],["2015-01-22",12.3019,12.4016,12.2104,12.3518,220800.0],["2015-01-23",12.3725,12.3725,12.1398,12.1772,179800.0],["2015-01-26",12.173,12.2686,12.0816,12.2686,151400.0],["2015-01-27",12.2395,12.2603,12.1564,12.198,169200.0],["2015-01-28",12.2354,12.2603,12.0525,12.0733,126000.0],["2015-01-29",12.1232,12.1606,11.9985,12.1107,152100.0],["2015-01-30",12.0567,12.1855,12.0151,12.0484,120100.0],["2015-02-02",12.065,12.1356,11.9694,12.1356,143000.0],["2015-02-03",12.2188,12.5471,12.1398,12.5471,203500.0],["2015-02-04",12.5512,12.6344,12.3933,12.4557,170100.0],["2015-02-05",12.4681,12.6344,12.4515,12.6344,153000.0],["2015-02-06",12.6676,12.7466,12.6136,12.705,169000.0],["2015-02-09",12.6801,12.7715,12.6136,12.7341,132200.0],["2015-02-10",12.7424,12.759,12.5138,12.5928,123600.0],["2015-02-11",12.5637,12.6011,12.4681,12.5762,109000.0],["2015-02-12",12.6385,12.7424,12.6053,12.7133,165200.0],["2015-02-13",12.759,12.8172,12.7216,12.8089,155700.0],["2015-02-17",12.8089,13.0292,12.7383,13.0084,256500.0],["2015-02-18",13.0627,13.0627,12.8496,12.858,147600.0],["2015-02-19",12.8538,12.9499,12.8036,12.8454,167800.0],["2015-02-20",12.8329,12.8454,12.6741,12.8329,152800.0],["2015-02-23",12.8329,12.8329,12.7075,12.766,153700.0],["2015-02-24",12.766,12.8245,12.7493,12.8037,142500.0],["2015-02-25",12.8287,12.975,12.7786,12.9248,150600.0],["2015-02-26",12.929,12.9374,12.7535,12.8245,199100.0],["2015-02-27",12.8538,13.1296,12.8538,12.9332,266400.0],["2015-03-02",12.9583,13.163,12.8956,12.9875,239800.0],["2015-03-03",13.0,13.0753,12.9123,13.0502,262800.0],["2015-03-04",13.0251,13.0627,12.9248,13.0042,137600.0],["2015-03-05",13.0418,13.1797,12.9792,13.1505,228200.0],["2015-03-06",13.1672,13.2842,13.0502,13.1296,230800.0],["2015-03-09",13.1129,13.1923,12.9875,13.0126,251800.0],["2015-03-10",12.5279,12.7619,12.4902,12.6741,1459600.0],["2015-03-11",12.7117,12.7911,12.6741,12.7869,360100.0],["2015-03-12",12.7953,12.8872,12.7201,12.8705,217400.0],["2015-03-13",12.8538,12.9206,12.6407,12.8914,308000.0],["2015-03-16",12.9207,12.9917,12.6825,12.812,392600.0],["2015-03-17",12.7451,12.8204,12.6449,12.7201,162400.0],["2015-03-18",12.7201,12.7702,12.6407,12.6992,352600.0],["2015-03-19",12.7075,12.7786,12.6407,12.766,227300.0],["2015-03-20",12.8496,12.9541,12.8329,12.9457,252900.0],["2015-03-23",12.9541,13.0585,12.9499,13.046,217600.0],["2015-03-24",13.0502,13.0962,12.9415,13.0335,246800.0],["2015-03-25",13.0585,13.0878,12.9792,12.9833,234400.0],["2015-03-26",12.9875,13.0585,12.975,12.975,150800.0],["2015-03-27",12.9897,12.9939,12.8678,12.9014,125700.0],["2015-03-30",12.9393,13.0191,12.872,12.9813,258200.0],["2015-03-31",12.9645,13.0821,12.9435,12.9855,170000.0],["2015-04-01",12.9855,13.0317,12.9225,12.9519,119200.0],["2015-04-02",12.9519,13.0653,12.9435,12.9813,78600.0],["2015-04-06",12.9645,13.1284,12.9435,13.1158,149800.0],["2015-04-07",13.0905,13.1284,12.9687,13.0065,188300.0],["2015-04-08",13.0023,13.0233,12.9266,12.9729,114000.0],["2015-04-09",12.9519,13.1284,12.9393,13.12,163100.0],["2015-04-10",13.1116,13.1494,13.1031,13.1368,126200.0],["2015-04-13",13.1284,13.1536,13.0569,13.0821,111100.0],["2015-04-14",13.0905,13.1326,13.0317,13.1326,148700.0],["2015-04-15",13.1326,13.1746,13.0821,13.1662,126700.0],["2015-04-16",13.1536,13.2334,13.0947,13.2208,165000.0],["2015-04-17",13.2187,13.2272,13.0666,13.1215,133900.0],["2015-04-20",13.1553,13.2145,13.1342,13.1553,98900.0],["2015-04-21",13.2229,13.2229,12.9694,13.0328,237400.0],["2015-04-22",13.0328,13.075,12.8933,13.0581,209900.0],["2015-04-23",13.0877,13.2483,13.0792,13.2272,215000.0],["2015-04-24",13.2272,13.299,13.2018,13.2652,147200.0],["2015-04-27",13.299,13.3497,13.2229,13.2483,155000.0],["2015-04-28",13.2525,13.3286,13.1976,13.3286,88300.0],["2015-04-29",13.2821,13.3412,13.2652,13.3117,124000.0],["2015-04-30",13.2905,13.299,13.1976,13.2398,176700.0],["2015-05-01",13.2652,13.3074,13.1891,13.2863,119900.0],["2015-05-04",13.2652,13.3117,13.2271,13.3117,133600.0],["2015-05-05",13.3032,13.3117,13.0454,13.1257,224700.0],["2015-05-06",13.2187,13.2187,12.9102,12.944,169700.0],["2015-05-07",12.906,12.9314,12.8257,12.8764,220000.0],["2015-05-08",13.0285,13.1173,12.8046,12.9863,334300.0],["2015-05-11",12.9229,13.0201,12.9229,13.0116,195600.0],["2015-05-12",13.0116,13.0201,12.9102,12.9567,198100.0],["2015-05-13",12.9947,13.0497,12.9356,13.0201,125900.0],["2015-05-14",13.0581,13.0581,12.9567,12.999,159800.0],["2015-05-15",12.9989,13.1046,12.9398,13.1046,273700.0],["2015-05-18",13.0727,13.1747,13.06,13.1067,178300.0],["2015-05-19",13.1195,13.2045,13.0472,13.2045,194000.0],["2015-05-20",13.1832,13.2257,13.145,13.1577,258600.0],["2015-05-21",13.1492,13.1917,13.1365,13.1662,158100.0],["2015-05-22",13.1577,13.2087,13.0812,13.1322,203700.0],["2015-05-26",13.0982,13.1577,13.009,13.0472,146400.0],["2015-05-27",13.0302,13.0855,13.009,13.0387,182900.0],["2015-05-28",13.0345,13.094,13.0005,13.0855,142500.0],["2015-05-29",13.077,13.1322,13.026,13.1195,131300.0],["2015-06-01",13.1407,13.1662,13.0515,13.1152,153500.0],["2015-06-02",13.1322,13.2342,13.1025,13.213,161600.0],["2015-06-03",13.2172,13.2895,13.213,13.2895,185700.0],["2015-06-04",13.2852,13.2937,13.1747,13.179,158700.0],["2015-06-05",13.1917,13.3022,13.1917,13.3022,150200.0],["2015-06-08",13.3022,13.3192,13.213,13.213,119000.0],["2015-06-09",13.2087,13.2597,13.1705,13.2172,112400.0],["2015-06-10",13.2597,13.3235,13.2087,13.2767,194600.0],["2015-06-11",13.281,13.3872,13.281,13.3872,183300.0],["2015-06-12",13.3915,13.468,13.3405,13.451,202400.0],["2015-06-15",13.4127,13.4552,13.3065,13.4425,199600.0],["2015-06-16",13.4875,13.5218,13.4146,13.466,164700.0],["2015-06-17",13.5132,13.5432,13.4746,13.5089,141700.0],["2015-06-18",13.5518,13.6075,13.5046,13.5347,256400.0],["2015-06-19",13.5261,13.5389,13.4489,13.4489,159400.0],["2015-06-22",13.5561,13.6761,13.5046,13.6333,317000.0],["2015-06-23",13.6847,13.8133,13.659,13.719,342100.0],["2015-06-24",13.719,13.8819,13.6804,13.8648,283100.0],["2015-06-25",13.9076,13.9076,13.7704,13.8862,191000.0],["2015-06-26",13.9119,14.0234,13.8905,13.9719,280400.0],["2015-06-29",13.8836,13.9224,13.625,13.6939,327700.0],["2015-06-30",13.7241,13.7888,13.6508,13.7543,212800.0],["2015-07-01",13.862,13.862,13.7069,13.7845,141800.0],["2015-07-02",13.7844,13.7931,13.7069,13.7629,88300.0],["2015-07-06",13.7457,13.8103,13.6379,13.7198,189600.0],["2015-07-07",13.6767,13.7112,13.4569,13.7069,249900.0],["2015-07-08",13.6637,13.6724,13.5517,13.6163,143800.0],["2015-07-09",13.6896,13.7758,13.6336,13.6853,139300.0],["2015-07-10",13.7931,13.9138,13.6939,13.8577,220300.0],["2015-07-13",13.9655,14.0819,13.9051,14.0172,242700.0],["2015-07-14",14.0215,14.1379,13.9655,14.125,162400.0],["2015-07-15",14.1637,14.1681,14.0043,14.0517,155500.0],["2015-07-16",14.1163,14.2887,14.0775,14.2586,255600.0],["2015-07-17",14.2347,14.2607,14.1524,14.1827,143400.0],["2015-07-20",14.1784,14.2001,13.9834,14.0008,135100.0],["2015-07-21",14.0397,14.0744,13.9401,14.0571,168300.0],["2015-07-22",14.0137,14.0571,13.7061,13.7537,285400.0],["2015-07-23",13.7668,13.8448,13.5544,13.5674,259900.0],["2015-07-24",13.5761,13.6108,13.1558,13.2641,499700.0],["2015-07-27",13.1904,13.2121,13.0604,13.1298,452200.0],["2015-07-28",13.1168,13.4244,13.0908,13.2554,290800.0],["2015-07-29",13.3161,13.4071,13.2424,13.2901,232400.0],["2015-07-30",13.2988,13.3638,13.2078,13.2598,212400.0],["2015-07-31",13.2424,13.3204,13.1298,13.1688,200800.0],["2015-08-03",13.1601,13.2338,13.0908,13.1471,341300.0],["2015-08-04",13.1428,13.2208,13.0128,13.0864,243000.0],["2015-08-05",13.1601,13.2294,12.8958,12.9521,328900.0],["2015-08-06",12.9738,12.9998,12.3584,12.4408,871200.0],["2015-08-07",12.4364,13.0864,12.4321,12.6444,878500.0],["2015-08-10",12.7051,12.8438,12.5404,12.7874,318900.0],["2015-08-11",12.6921,12.7398,12.6228,12.6964,173000.0],["2015-08-12",12.6574,12.7051,12.4018,12.6834,300900.0],["2015-08-13",12.7008,12.7918,12.6358,12.7528,192700.0],["2015-08-14",12.7398,12.8611,12.7268,12.8091,185300.0],["2015-08-17",12.8091,12.9391,12.7484,12.8784,391100.0],["2015-08-18",12.8719,12.9329,12.8065,12.8937,288600.0],["2015-08-19",12.8414,12.898,12.6975,12.8109,292600.0],["2015-08-20",12.7411,12.7716,12.5624,12.5624,275400.0],["2015-08-21",12.4752,12.5711,12.3401,12.3706,423700.0],["2015-08-24",12.1047,12.2878,11.5511,11.8345,773100.0],["2015-08-25",12.205,12.3837,11.8868,11.8999,497400.0],["2015-08-26",12.1004,12.1919,11.8345,12.1047,443000.0],["2015-08-27",12.2399,12.4229,12.2268,12.3881,279500.0],["2015-08-28",12.3357,12.4491,12.2355,12.4404,282600.0],["2015-08-31",12.3968,12.3968,12.2398,12.2442,268100.0],["2015-09-01",12.1047,12.1483,11.9652,12.0829,285300.0],["2015-09-02",12.205,12.2834,11.9958,12.1309,204700.0],["2015-09-03",12.1614,12.205,12.0873,12.1178,284000.0],["2015-09-04",12.0786,12.1875,11.9958,12.1396,220700.0],["2015-09-08",12.2791,12.4316,12.2137,12.4229,184800.0],["2015-09-09",12.497,12.5275,12.3227,12.3575,239400.0],["2015-09-10",12.3445,12.4839,12.2922,12.3968,222600.0],["2015-09-11",12.3619,12.436,12.2965,12.436,165400.0],["2015-09-14",12.4273,12.4316,12.2616,12.2922,223600.0],["2015-09-15",12.3096,12.4578,12.2747,12.3968,151500.0],["2015-09-16",12.4055,12.5232,12.3663,12.4927,179900.0],["2015-09-17",12.4488,12.5278,12.3348,12.3786,187600.0],["2015-09-18",12.2733,12.3698,12.2514,12.3348,189100.0],["2015-09-21",12.3699,12.4664,12.3567,12.4006,147500.0],["2015-09-22",12.4576,12.4576,12.2514,12.2734,240300.0],["2015-09-23",12.2821,12.3786,12.1593,12.1812,266700.0],["2015-09-24",12.1286,12.1988,12.0716,12.1593,174900.0],["2015-09-25",12.2251,12.2777,12.1637,12.19,190200.0],["2015-09-28",12.1549,12.1549,11.4399,11.7821,827200.0],["2015-09-29",11.7864,11.804,11.4794,11.5715,595000.0],["2015-09-30",11.6285,11.8435,11.6066,11.6943,545200.0],["2015-10-01",11.6943,12.1812,11.6943,12.1461,356900.0],["2015-10-02",11.9882,12.1768,11.8917,12.1681,217900.0],["2015-10-05",12.1944,12.2953,12.1681,12.2865,280900.0],["2015-10-06",12.2865,12.5409,12.2646,12.5058,291400.0],["2015-10-07",12.5453,12.8304,12.5365,12.712,333300.0],["2015-10-08",12.7646,12.9269,12.7076,12.8874,214300.0],["2015-10-09",12.8743,12.9313,12.6243,12.633,260800.0],["2015-10-12",12.6637,12.6725,12.3962,12.4444,394900.0],["2015-10-13",12.4225,12.6418,12.4093,12.5409,192500.0],["2015-10-14",12.5102,12.6111,12.3962,12.4093,145900.0],["2015-10-15",12.5497,12.6637,12.4357,12.6462,209400.0],["2015-10-16",12.6901,12.8743,12.6462,12.8611,189300.0],["2015-10-19",12.8038,13.0906,12.8038,13.0597,245500.0],["2015-10-20",13.0862,13.276,13.0597,13.1304,250500.0],["2015-10-21",13.1966,13.3025,13.1524,13.223,280100.0],["2015-10-22",13.2937,13.5717,13.2937,13.404,351900.0],["2015-10-23",13.4879,13.4967,13.2319,13.2628,280900.0],["2015-10-26",13.2804,13.457,13.1304,13.4349,284200.0],["2015-10-27",13.4172,13.4261,13.0288,13.1745,298400.0],["2015-10-28",13.1304,13.457,13.0288,13.404,281300.0],["2015-10-29",13.3643,13.4614,13.2848,13.3157,192900.0],["2015-10-30",13.3466,13.3775,13.2098,13.2319,209100.0],["2015-11-02",13.2407,13.5232,13.2407,13.4834,295100.0],["2015-11-03",13.4658,13.4835,13.3201,13.3996,377100.0],["2015-11-04",13.4172,13.5717,13.351,13.3599,269800.0],["2015-11-05",13.3819,13.5408,13.3246,13.5011,271900.0],["2015-11-06",13.5055,13.5408,13.0642,13.1833,485700.0],["2015-11-09",13.201,13.5364,13.1877,13.3996,311500.0],["2015-11-10",13.3863,13.4879,13.2848,13.3687,196700.0],["2015-11-11",13.4349,13.4614,13.3731,13.3819,176700.0],["2015-11-12",13.3554,13.4967,13.2583,13.404,184900.0],["2015-11-13",13.404,13.6423,13.3731,13.5276,252800.0],["2015-11-16",13.5055,13.788,13.4614,13.788,333600.0],["2015-11-17",13.7924,14.1146,13.7394,13.7615,397100.0],["2015-11-18",13.8325,13.8725,13.4907,13.5262,327800.0],["2015-11-19",13.5529,13.8769,13.5218,13.7127,278500.0],["2015-11-20",13.7704,13.9613,13.7082,13.8236,291000.0],["2015-11-23",13.8458,13.9923,13.837,13.9568,294200.0],["2015-11-24",13.908,13.9701,13.8192,13.868,213700.0],["2015-11-25",13.868,13.9657,13.8636,13.9169,158400.0],["2015-11-27",13.9391,13.9835,13.8414,13.9746,83900.0],["2015-11-30",13.9835,14.1743,13.9746,14.1655,371100.0],["2015-12-01",14.1965,14.3386,14.1743,14.2587,255200.0],["2015-12-02",14.3164,14.383,14.2365,14.3297,231500.0],["2015-12-03",14.3874,14.3963,14.1033,14.1877,338000.0],["2015-12-04",14.2054,14.272,14.1033,14.1877,231100.0],["2015-12-07",14.1877,14.2054,13.8192,13.8991,347000.0],["2015-12-08",13.8103,14.0722,13.6994,13.7526,467300.0],["2015-12-09",13.7615,13.8414,13.211,13.2554,513500.0],["2015-12-10",13.3797,13.7704,13.2554,13.726,365500.0],["2015-12-11",13.5928,13.7215,13.2821,13.3842,354100.0],["2015-12-14",13.4064,13.5218,12.7582,12.8959,638200.0],["2015-12-15",12.8891,13.1804,12.7816,13.0057,471900.0],["2015-12-16",13.0998,13.167,12.8622,13.1132,290500.0],["2015-12-17",13.1446,13.2118,13.046,13.1222,389200.0],["2015-12-18",13.0953,13.1132,12.8264,12.916,373500.0],["2015-12-21",12.9205,13.4449,12.8936,12.916,444600.0],["2015-12-22",12.9474,13.4404,12.9205,13.3149,263400.0],["2015-12-23",13.3687,13.6645,13.3687,13.5345,243300.0],["2015-12-24",13.7586,13.7586,13.521,13.6555,197600.0],["2015-12-28",13.6465,13.6465,13.3895,13.4661,194200.0],["2015-12-29",13.4797,13.5879,13.2633,13.2858,252400.0],["2015-12-30",13.2588,13.403,13.1145,13.119,228700.0],["2015-12-31",13.101,13.4256,13.101,13.11,254000.0],["2016-01-04",12.9612,13.1821,12.9161,13.1551,244300.0],["2016-01-05",13.1686,13.3895,13.092,13.376,134400.0],["2016-01-06",13.2317,13.6961,13.128,13.4211,349700.0],["2016-01-07",13.2452,13.3444,13.0739,13.0875,260200.0],["2016-01-08",13.1821,13.3399,12.9387,12.9928,248000.0],["2016-01-11",13.0559,13.1596,12.8846,13.0018,280100.0],["2016-01-12",13.0108,13.0649,12.8846,12.9612,322300.0],["2016-01-13",13.0063,13.0424,12.6276,12.6907,250400.0],["2016-01-14",12.6862,12.6862,11.8657,12.3301,670900.0],["2016-01-15",12.2129,12.5465,12.01,12.2985,670200.0],["2016-01-19",12.4698,12.6096,12.0821,12.2083,465100.0],["2016-01-20",12.1085,12.1539,10.9875,11.9587,1462700.0],["2016-01-21",12.0087,12.6667,11.9587,12.1584,425100.0],["2016-01-22",12.4897,12.644,12.1493,12.5396,360900.0],["2016-01-25",12.4807,12.7303,12.4489,12.5396,274000.0],["2016-01-26",12.585,12.9753,12.585,12.9753,236100.0],["2016-01-27",12.9299,13.0706,12.7212,12.9254,260400.0],["2016-01-28",13.0661,13.1069,12.8256,13.0706,270600.0],["2016-01-29",13.1523,13.6062,13.0797,13.1115,416200.0],["2016-02-01",13.1024,13.116,12.7983,12.8755,239300.0],["2016-02-02",12.8755,12.8755,12.5533,12.694,271400.0],["2016-02-03",12.635,12.753,12.3581,12.5986,233100.0],["2016-02-04",12.5623,12.821,12.5442,12.7076,211600.0],["2016-02-05",12.635,12.9345,12.635,12.6985,207000.0],["2016-02-08",12.644,12.6985,12.2855,12.3082,420200.0],["2016-02-09",12.2628,12.6849,12.2537,12.5623,470100.0],["2016-02-10",12.6803,12.7166,12.5124,12.5578,201800.0],["2016-02-11",12.3763,12.6123,12.2083,12.2583,358200.0],["2016-02-12",12.3173,12.5623,12.2991,12.5623,202400.0],["2016-02-16",12.8029,12.8573,12.5941,12.7893,272700.0],["2016-02-17",12.9073,13.116,12.7303,12.9799,343500.0],["2016-02-18",13.0803,13.126,12.9205,12.9936,319400.0],["2016-02-19",12.9525,12.9753,12.6282,12.6328,273500.0],["2016-02-22",12.7241,12.8566,12.5643,12.7698,361300.0],["2016-02-23",12.6967,12.7698,12.4227,12.6008,167600.0],["2016-02-24",12.514,12.7789,12.377,12.7424,297400.0],["2016-02-25",12.7424,13.0986,12.6739,12.8429,426000.0],["2016-02-26",12.9707,13.2904,12.9707,13.1671,212600.0],["2016-02-29",13.1489,13.4731,13.0392,13.4366,262700.0],["2016-03-01",13.5645,13.633,13.3909,13.569,240300.0],["2016-03-02",13.4594,13.8111,13.4594,13.6969,420700.0],["2016-03-03",13.7015,13.9527,13.7015,13.7837,246600.0],["2016-03-04",13.8157,14.1034,13.3042,13.5599,393100.0],["2016-03-07",13.4594,13.6924,13.359,13.633,274200.0],["2016-03-08",13.6512,13.6512,13.3726,13.4366,280600.0],["2016-03-09",13.4412,13.9298,13.4412,13.8933,452000.0],["2016-03-10",13.9298,14.044,13.7061,13.939,455200.0],["2016-03-11",13.9846,14.0303,13.8796,14.0075,222300.0],["2016-03-14",14.0395,14.0395,13.9116,14.0349,152900.0],["2016-03-15",14.044,14.044,13.7472,14.0303,218400.0],["2016-03-16",14.0395,14.2632,13.9527,14.2358,235100.0],["2016-03-17",14.3047,14.4839,14.0888,14.3599,351900.0],["2016-03-18",14.4655,14.4701,14.2404,14.3231,248200.0],["2016-03-21",14.3185,14.4701,14.245,14.3277,186000.0],["2016-03-22",14.3323,14.4517,14.245,14.4012,369100.0],["2016-03-23",14.3553,14.3874,14.1761,14.1945,149400.0],["2016-03-24",14.1256,14.3047,13.9924,14.2129,160900.0],["2016-03-28",14.2634,14.3553,14.1256,14.2267,183200.0],["2016-03-29",14.1669,14.4517,14.1026,14.392,249400.0],["2016-03-30",14.438,14.5023,14.3645,14.4518,274800.0],["2016-03-31",14.4104,14.4517,14.3002,14.4012,273500.0],["2016-04-01",14.3048,14.4334,14.2542,14.3645,215400.0],["2016-04-04",14.3553,14.3874,14.1807,14.1807,202400.0],["2016-04-05",14.0842,14.2772,13.974,14.0429,177500.0],["2016-04-06",13.997,14.2496,13.997,14.121,145100.0],["2016-04-07",14.0659,14.1715,13.9327,14.0199,143000.0],["2016-04-08",14.1577,14.2221,14.0521,14.1256,131500.0],["2016-04-11",14.1945,14.2864,14.1486,14.2267,123400.0],["2016-04-12",14.2726,14.4242,14.1899,14.3461,167500.0],["2016-04-13",14.4334,14.4701,14.3323,14.3874,159800.0],["2016-04-14",14.4655,14.5344,14.392,14.4609,177100.0],["2016-04-15",14.539,14.539,14.438,14.4747,157300.0],["2016-04-18",14.5344,14.7871,14.392,14.4563,379500.0],["2016-04-19",14.4841,14.5395,14.2438,14.4933,227900.0],["2016-04-20",14.5118,14.5395,14.2854,14.4702,177300.0],["2016-04-21",14.3917,14.5534,14.3316,14.4009,179500.0],["2016-04-22",14.4055,14.5765,14.3963,14.5256,151300.0],["2016-04-25",14.5765,14.7289,14.424,14.6088,205600.0],["2016-04-26",14.6689,14.8213,14.5487,14.7012,264900.0],["2016-04-27",14.5949,14.6873,14.5164,14.6227,227600.0],["2016-04-28",14.5256,14.6227,14.4517,14.4563,325800.0],["2016-04-29",14.4332,14.4887,14.2808,14.424,278100.0],["2016-05-02",14.387,14.4794,14.3686,14.4286,165400.0],["2016-05-03",14.3778,14.387,14.1237,14.3732,137600.0],["2016-05-04",14.3917,14.4332,14.2715,14.4009,103400.0],["2016-05-05",14.4148,14.4379,14.2392,14.2623,140200.0],["2016-05-06",14.2669,14.6227,14.2669,14.5487,330700.0],["2016-05-09",14.6134,14.6689,14.4379,14.6134,178500.0],["2016-05-10",14.6134,14.7289,14.6134,14.7289,174400.0],["2016-05-11",14.7058,14.8768,14.692,14.7428,211300.0],["2016-05-12",14.849,14.8721,14.6273,14.7243,210800.0],["2016-05-13",14.7844,14.7982,14.6735,14.6735,329600.0],["2016-05-16",14.752,14.8167,14.6781,14.8075,256100.0],["2016-05-17",14.8075,14.8999,14.7243,14.8953,255400.0],["2016-05-18",14.8953,14.9185,14.6908,14.7977,213200.0],["2016-05-19",14.7745,14.7745,14.4214,14.6118,225600.0],["2016-05-20",14.5979,14.728,14.57,14.6118,146800.0],["2016-05-23",14.6118,14.7559,14.5979,14.6165,168200.0],["2016-05-24",14.6304,14.8023,14.6304,14.7512,192700.0],["2016-05-25",14.7512,14.9464,14.7419,14.8674,239300.0],["2016-05-26",14.9045,14.9742,14.8302,14.9185,157700.0],["2016-05-27",14.8674,15.0486,14.8674,14.951,122100.0],["2016-05-31",14.9696,15.0393,14.9278,14.9417,193600.0],["2016-06-01",14.9835,15.2855,14.951,15.2855,322900.0],["2016-06-02",15.1833,15.2669,15.0532,15.1322,320300.0],["2016-06-03",15.1183,15.2623,15.0997,15.2019,224800.0],["2016-06-06",15.2019,15.3877,15.1415,15.2205,403400.0],["2016-06-07",15.2251,15.332,15.0997,15.0997,311800.0],["2016-06-08",15.1461,15.2809,15.1322,15.174,237600.0],["2016-06-09",15.1694,15.2809,15.1229,15.2576,333000.0],["2016-06-10",15.1554,15.2762,15.0997,15.1322,286600.0],["2016-06-13",15.0997,15.2065,15.0904,15.1322,309900.0],["2016-06-14",15.0997,15.1229,14.9696,15.0579,211300.0],["2016-06-15",15.0997,15.1415,15.0439,15.0997,246800.0],["2016-06-16",14.9849,15.177,14.938,15.1489,173300.0],["2016-06-17",15.1489,15.2613,15.1348,15.2285,145900.0],["2016-06-20",15.2941,15.341,15.2379,15.2379,235400.0],["2016-06-21",15.2379,15.2988,15.1536,15.2332,168000.0],["2016-06-22",15.266,15.3222,15.2051,15.2754,145600.0],["2016-06-23",15.3176,15.4628,15.2754,15.3972,272200.0],["2016-06-24",14.924,15.3738,14.863,15.3504,466700.0],["2016-06-27",15.341,15.3925,14.924,14.938,459400.0],["2016-06-28",15.0973,15.2941,15.0458,15.1864,291600.0],["2016-06-29",15.3607,15.4644,15.2523,15.4644,247700.0],["2016-06-30",15.4738,15.4926,15.3324,15.4785,190800.0],["2016-07-01",15.4644,15.5492,15.3513,15.4879,199300.0],["2016-07-05",15.3937,15.4597,15.3419,15.4172,173500.0],["2016-07-06",15.4172,15.4408,15.3136,15.4172,232800.0],["2016-07-07",15.4078,15.4549,15.3183,15.4078,182100.0],["2016-07-08",15.3984,15.4549,15.3371,15.3654,213000.0],["2016-07-11",15.3843,15.4644,15.3466,15.3843,157100.0],["2016-07-12",15.3843,15.5492,15.3701,15.4644,287500.0],["2016-07-13",15.4691,15.5445,15.4314,15.4832,293500.0],["2016-07-14",15.5397,15.5492,15.3937,15.5209,281800.0],["2016-07-15",15.5492,15.6434,15.4408,15.568,397200.0],["2016-07-18",15.5539,15.7801,15.5539,15.7235,318800.0],["2016-07-19",15.752,15.7993,15.6146,15.752,198700.0],["2016-07-20",15.7567,15.7567,15.5861,15.6998,156600.0],["2016-07-21",15.6998,15.7946,15.5388,15.6525,238400.0],["2016-07-22",15.6335,15.7425,15.6003,15.6951,128600.0],["2016-07-25",15.7046,15.7993,15.6382,15.7188,210600.0],["2016-07-26",15.6619,15.7993,15.6572,15.6667,190600.0],["2016-07-27",15.6619,15.7804,15.6619,15.7614,163600.0],["2016-07-28",15.7614,15.8183,15.714,15.7661,171300.0],["2016-07-29",15.7188,15.8467,15.7188,15.8467,216600.0],["2016-08-01",15.8514,15.9888,15.7283,15.8183,533700.0],["2016-08-02",15.8656,15.9178,15.6525,15.752,339400.0],["2016-08-03",15.7756,16.0646,15.7662,16.0551,348700.0],["2016-08-04",16.0836,16.0836,15.9556,16.0599,208600.0],["2016-08-05",16.0693,16.1072,15.9888,16.093,162400.0],["2016-08-08",16.1073,16.2778,16.093,16.1688,249300.0],["2016-08-09",16.1783,16.4389,16.1783,16.3725,392700.0],["2016-08-10",16.4152,16.4341,16.1452,16.2731,403100.0],["2016-08-11",16.3299,16.3299,16.1783,16.2446,215300.0],["2016-08-12",16.3631,16.3631,16.221,16.2731,165500.0],["2016-08-15",16.3252,16.3252,16.202,16.2446,386600.0],["2016-08-16",16.3015,16.3015,16.202,16.2209,170600.0],["2016-08-17",16.2162,16.2924,16.1447,16.2019,182900.0],["2016-08-18",16.2305,16.3781,16.1686,16.3067,314400.0],["2016-08-19",16.3067,16.3448,16.1447,16.2781,232500.0],["2016-08-22",16.2733,16.2876,16.1686,16.2352,212200.0],["2016-08-23",16.3019,16.3591,16.2067,16.2448,207000.0],["2016-08-24",16.2448,16.3067,16.1162,16.2305,284300.0],["2016-08-25",16.2162,16.3067,16.1447,16.159,332300.0],["2016-08-26",16.1924,16.3162,16.159,16.2495,212200.0],["2016-08-29",16.2638,16.4067,16.1924,16.4067,186600.0],["2016-08-30",16.4162,16.4591,16.3591,16.4448,210300.0],["2016-08-31",16.4305,16.4305,16.24,16.3638,254300.0],["2016-09-01",16.3638,16.3829,16.1686,16.3257,293100.0],["2016-09-02",16.3352,16.4257,16.2876,16.4162,197000.0],["2016-09-06",16.4353,16.5019,16.4067,16.4638,215200.0],["2016-09-07",16.4305,16.5019,16.3591,16.4686,166300.0],["2016-09-08",16.4543,16.5353,16.3972,16.4734,193700.0],["2016-09-09",16.4638,16.4638,16.2162,16.2638,343600.0],["2016-09-12",16.1971,16.4114,16.1447,16.3305,297700.0],["2016-09-13",16.2971,16.3114,16.059,16.0638,325200.0],["2016-09-14",16.1209,16.1352,15.9257,16.0971,233400.0],["2016-09-15",16.0971,16.2733,16.04,16.259,171900.0],["2016-09-16",16.1924,16.4114,16.14,16.3829,318800.0],["2016-09-19",16.4619,16.505,16.1937,16.2273,342800.0],["2016-09-20",16.3134,16.4331,16.2703,16.323,181100.0],["2016-09-21",16.3901,16.4427,16.3326,16.414,142200.0],["2016-09-22",16.5145,16.5145,16.3757,16.4523,131000.0],["2016-09-23",16.414,16.414,16.2703,16.3039,291300.0],["2016-09-26",16.3422,16.4475,16.2799,16.3326,149800.0],["2016-09-27",16.3517,16.4427,16.2847,16.3901,138800.0],["2016-09-28",16.3996,16.4906,16.3613,16.4667,116000.0],["2016-09-29",16.4379,16.5433,16.3757,16.481,263200.0],["2016-09-30",16.5337,16.5577,16.4379,16.4379,349300.0],["2016-10-03",16.4236,16.5098,16.3805,16.4379,296700.0],["2016-10-04",16.4523,16.5337,16.4379,16.481,154100.0],["2016-10-05",16.4714,16.5337,16.4714,16.4906,141200.0],["2016-10-06",16.4906,16.639,16.3853,16.5241,256700.0],["2016-10-07",16.5768,16.5864,16.4044,16.505,127000.0],["2016-10-10",16.5911,16.6055,16.4762,16.5193,113000.0],["2016-10-11",16.4954,16.5768,16.4427,16.4667,215200.0],["2016-10-12",16.4475,16.5768,16.4475,16.4858,237300.0],["2016-10-13",16.4475,16.5145,16.2799,16.3565,264100.0],["2016-10-14",16.3948,16.4236,16.0501,16.0836,320100.0],["2016-10-17",16.0884,16.1171,15.8633,16.0118,288200.0],["2016-10-18",16.0816,16.0816,15.9564,15.9901,235600.0],["2016-10-19",16.0094,16.3127,15.9612,16.2646,189800.0],["2016-10-20",16.1442,16.1875,15.9227,16.0286,288000.0],["2016-10-21",16.0431,16.2597,16.0094,16.2212,122100.0],["2016-10-24",16.226,16.4427,16.226,16.3897,206100.0],["2016-10-25",16.3849,16.5149,16.3849,16.5101,158900.0],["2016-10-26",16.4138,16.5101,16.3223,16.4523,150600.0],["2016-10-27",16.4909,16.5197,16.3079,16.3127,183000.0],["2016-10-28",16.3175,16.4812,16.2742,16.3946,207200.0],["2016-10-31",16.4427,16.4427,16.149,16.1586,185600.0],["2016-11-01",16.1875,16.3464,15.9709,16.0431,184100.0],["2016-11-02",16.0479,16.0575,15.6579,15.7205,365300.0],["2016-11-03",15.6579,15.6579,15.4653,15.5183,323700.0],["2016-11-04",15.552,15.9516,15.4942,15.8794,262300.0],["2016-11-07",15.9372,16.356,15.9372,16.3079,306700.0],["2016-11-08",16.2694,16.4138,16.2068,16.3657,283300.0],["2016-11-09",16.1587,16.6112,16.1298,16.4716,368700.0],["2016-11-10",16.6353,17.3335,16.5872,17.3335,878800.0],["2016-11-11",17.2612,17.7909,17.1553,17.7235,522600.0],["2016-11-14",17.762,17.7716,17.4153,17.526,401700.0],["2016-11-15",17.5405,17.5646,17.3527,17.4683,370500.0],["2016-11-16",17.4875,17.5212,17.2949,17.3768,354600.0],["2016-11-17",17.3405,17.6115,17.3308,17.5728,334800.0],["2016-11-18",17.568,17.6696,17.4809,17.6696,306800.0],["2016-11-21",17.6357,17.7083,17.3889,17.4712,318400.0],["2016-11-22",17.476,17.505,17.2582,17.2969,302700.0],["2016-11-23",17.3599,17.5341,17.3018,17.4905,269400.0],["2016-11-25",17.5534,17.6841,17.4712,17.6841,215600.0],["2016-11-28",17.6648,17.6648,17.4518,17.5099,323000.0],["2016-11-29",17.4954,17.6067,17.4228,17.4954,321800.0],["2016-11-30",17.6309,17.6406,17.5002,17.626,274100.0],["2016-12-01",17.6406,17.7374,17.6018,17.6938,209200.0],["2016-12-02",17.7422,17.7422,17.3744,17.4566,341000.0],["2016-12-05",17.5438,17.6212,17.476,17.6212,233400.0],["2016-12-06",17.6841,17.6841,17.505,17.6018,278300.0],["2016-12-07",17.5244,17.6841,17.4373,17.6309,215800.0],["2016-12-08",17.6551,17.7615,17.6212,17.7277,342400.0],["2016-12-09",17.7277,17.7422,17.6164,17.6938,393300.0],["2016-12-12",17.7857,17.9938,17.7277,17.8341,527700.0],["2016-12-13",17.8438,17.8825,17.5099,17.7228,548300.0],["2016-12-14",17.7448,17.7594,17.5887,17.6424,278700.0],["2016-12-15",17.657,17.8764,17.6424,17.7448,262100.0],["2016-12-16",17.7643,17.8911,17.7545,17.7984,212600.0],["2016-12-19",17.8667,17.9447,17.8033,17.9349,251600.0],["2016-12-20",18.0227,18.169,18.0178,18.0617,340100.0],["2016-12-21",18.1154,18.2373,18.0569,18.1641,224800.0],["2016-12-22",18.2665,18.2909,17.9935,18.1788,246000.0],["2016-12-23",18.2763,18.2763,18.1495,18.2178,186200.0],["2016-12-27",18.3202,18.3202,18.1397,18.208,337100.0],["2016-12-28",18.1958,18.2007,17.9507,17.9997,225100.0],["2016-12-29",17.9458,18.1811,17.9458,18.0438,225400.0],["2016-12-30",18.1566,18.1811,17.9802,18.0194,200200.0],["2017-01-03",18.137,18.2007,17.887,18.0046,415400.0],["2017-01-04",18.0095,18.2105,18.0095,18.1321,560900.0],["2017-01-05",18.2056,18.2154,17.9997,18.0978,338400.0],["2017-01-06",18.0831,18.1615,18.0291,18.0488,217700.0],["2017-01-09",17.9899,18.034,17.8135,17.8331,347300.0],["2017-01-10",17.8135,17.9556,17.8135,17.887,256200.0],["2017-01-11",17.8527,18.0095,17.8429,17.9899,315000.0],["2017-01-12",18.0292,18.1125,17.9115,18.0978,279400.0],["2017-01-13",18.137,18.2105,18.0095,18.0684,261800.0],["2017-01-17",18.0733,18.1468,18.0193,18.1027,578300.0],["2017-01-18",18.1642,18.1741,18.0263,18.1494,218700.0],["2017-01-19",18.0903,18.1987,18.0066,18.1051,267100.0],["2017-01-20",18.0066,18.1396,17.913,18.1002,293700.0],["2017-01-23",18.0756,18.0805,17.913,17.9623,341000.0],["2017-01-24",17.918,17.9574,17.8342,17.8884,387700.0],["2017-01-25",17.8835,17.9475,17.8047,17.8539,329300.0],["2017-01-26",17.7899,17.849,17.7111,17.7259,347300.0],["2017-01-27",17.7111,17.7308,17.588,17.6717,386300.0],["2017-01-30",17.6323,17.6569,17.4451,17.5683,482900.0],["2017-01-31",17.5486,17.5683,17.3614,17.4304,325500.0],["2017-02-01",17.4698,17.8293,17.4599,17.785,386200.0],["2017-02-02",17.8145,17.8539,17.7357,17.8342,223300.0],["2017-02-03",17.918,18.0608,17.8392,17.9721,380200.0],["2017-02-06",17.9771,18.0953,17.918,18.0903,235900.0],["2017-02-07",18.1248,18.1248,17.9377,18.0559,197000.0],["2017-02-08",18.0706,18.1051,17.9327,18.1002,197600.0],["2017-02-09",18.1002,18.243,17.9968,18.0756,319800.0],["2017-02-10",18.1347,18.1839,18.0756,18.179,290000.0],["2017-02-13",18.1987,18.2578,18.1839,18.2479,206000.0],["2017-02-14",18.2676,18.3711,18.1839,18.3662,215300.0],["2017-02-15",18.3957,18.4351,18.3021,18.4351,220400.0],["2017-02-16",18.445,18.4499,18.3465,18.4105,286800.0],["2017-02-17",18.3387,18.4427,18.2892,18.4427,222900.0],["2017-02-21",18.4526,18.5565,18.4526,18.5466,185600.0],["2017-02-22",18.4476,18.5367,18.4179,18.5218,176400.0],["2017-02-23",18.5565,18.5614,18.4476,18.5268,188900.0],["2017-02-24",18.5961,18.5961,18.314,18.5516,231000.0],["2017-02-27",18.4278,18.4872,18.3189,18.3239,345300.0],["2017-02-28",18.314,18.3288,18.2199,18.309,318900.0],["2017-03-01",18.4872,18.5218,18.2447,18.2496,320200.0],["2017-03-02",18.2496,18.3437,18.2249,18.2744,256400.0],["2017-03-03",18.2744,18.4328,18.2348,18.3783,214200.0],["2017-03-06",18.309,18.3783,18.2348,18.314,164000.0],["2017-03-07",18.3833,18.3833,18.2397,18.309,178900.0],["2017-03-08",18.3684,18.413,18.2298,18.2298,224200.0],["2017-03-09",18.2249,18.2892,18.116,18.1259,188600.0],["2017-03-10",18.1209,18.3437,18.1209,18.2942,187900.0],["2017-03-13",18.309,18.4328,18.2942,18.3882,223800.0],["2017-03-14",18.3585,18.4229,18.314,18.3684,168200.0],["2017-03-15",18.4575,18.6258,18.4426,18.5961,236000.0],["2017-03-16",18.5961,18.6703,18.4773,18.4773,551300.0],["2017-03-17",18.4897,18.7782,18.4549,18.7633,349300.0],["2017-03-20",18.7733,18.7783,18.6638,18.7136,178300.0],["2017-03-21",18.7882,18.7882,18.4201,18.445,252000.0],["2017-03-22",18.4151,18.4897,18.3455,18.3455,238400.0],["2017-03-23",18.3654,18.5395,18.3505,18.3853,186800.0],["2017-03-24",18.4002,18.5942,18.3306,18.5047,168600.0],["2017-03-27",18.435,18.624,18.3654,18.5743,194700.0],["2017-03-28",18.5942,18.8976,18.5793,18.7683,281300.0],["2017-03-29",18.7534,18.8976,18.7235,18.828,220900.0],["2017-03-30",18.8529,19.0916,18.8031,19.0319,213900.0],["2017-03-31",19.0419,19.1066,18.9424,19.0369,377900.0],["2017-04-03",19.0518,19.1961,19.0021,19.1016,259000.0],["2017-04-04",19.1016,19.1762,19.0319,19.0966,281500.0],["2017-04-05",19.1762,19.2309,18.9076,18.9424,285200.0],["2017-04-06",18.9076,19.0618,18.9076,19.022,258400.0],["2017-04-07",18.9922,19.1663,18.9673,19.0717,207900.0],["2017-04-10",19.1215,19.2259,19.0419,19.1215,245800.0],["2017-04-11",19.1613,19.2508,19.1265,19.2458,212300.0],["2017-04-12",19.2458,19.4,19.216,19.2608,278100.0],["2017-04-13",19.3006,19.3354,19.1513,19.1712,293400.0],["2017-04-17",19.2657,19.4299,19.221,19.4001,271600.0],["2017-04-18",19.3576,19.4875,19.3426,19.4125,259800.0],["2017-04-19",19.4875,19.5525,19.3826,19.4125,128400.0],["2017-04-20",19.4575,19.6075,19.4026,19.5575,174500.0],["2017-04-21",19.6425,19.8324,19.5975,19.7424,258400.0],["2017-04-24",19.9323,19.9673,19.7674,19.7724,187700.0],["2017-04-25",19.8324,19.9823,19.8174,19.8924,195200.0],["2017-04-26",19.9873,20.0673,19.9024,19.9523,204100.0],["2017-04-27",19.9973,20.2072,19.9523,20.1872,231200.0],["2017-04-28",20.2272,20.4222,19.9873,20.0123,469400.0],["2017-05-01",20.1023,20.1673,19.9573,20.0573,224600.0],["2017-05-02",20.0523,20.2222,20.0073,20.1723,206900.0],["2017-05-03",19.9923,20.2572,19.7874,19.9873,407800.0],["2017-05-04",19.9923,20.0923,19.6325,19.6675,472200.0],["2017-05-05",19.6674,20.2372,19.6674,20.1323,325100.0],["2017-05-08",20.1722,20.2172,19.8973,19.9973,303000.0],["2017-05-09",20.0323,20.0323,19.8474,19.9373,203300.0],["2017-05-10",19.4925,19.7424,18.5629,18.8927,1471500.0],["2017-05-11",18.8378,19.1626,18.7728,19.0927,397900.0],["2017-05-12",19.1027,19.2876,19.1027,19.1926,254900.0],["2017-05-15",19.3176,19.4076,19.1926,19.2376,454500.0],["2017-05-16",19.3326,19.3876,19.2026,19.2076,322400.0],["2017-05-17",19.0544,19.2051,18.964,19.1549,370500.0],["2017-05-18",19.1047,19.185,18.9841,19.1248,233600.0],["2017-05-19",19.1398,19.2855,19.0544,19.17,289700.0],["2017-05-22",19.2855,19.2855,19.175,19.2202,237200.0],["2017-05-23",19.3056,19.406,19.2252,19.3457,168400.0],["2017-05-24",19.396,19.4361,19.3156,19.401,136000.0],["2017-05-25",19.4261,19.5215,19.3407,19.3407,198500.0],["2017-05-26",19.3357,19.406,19.2855,19.3457,255600.0],["2017-05-30",19.3457,19.4562,19.2453,19.2855,178700.0],["2017-05-31",19.2855,19.2955,19.0996,19.1448,292000.0],["2017-06-01",19.1599,19.4562,19.1398,19.4411,176900.0],["2017-06-02",19.416,19.5265,19.3307,19.3457,211000.0],["2017-06-05",19.3608,19.4713,19.2453,19.3608,219700.0],["2017-06-06",19.3106,19.3558,19.175,19.2553,294500.0],["2017-06-07",19.2252,19.3357,19.1147,19.1348,175000.0],["2017-06-08",19.1348,19.2905,19.1247,19.185,128400.0],["2017-06-09",19.2252,19.5416,19.2252,19.3859,263700.0],["2017-06-12",19.5064,19.7124,19.411,19.6973,284300.0],["2017-06-13",19.7626,19.8078,19.4914,19.5717,258900.0],["2017-06-14",19.632,19.6822,19.4813,19.627,223900.0],["2017-06-15",19.5739,19.6548,19.4879,19.6396,164400.0],["2017-06-16",19.675,19.7256,19.6295,19.7206,217200.0],["2017-06-19",19.7762,19.8268,19.5536,19.584,314300.0],["2017-06-20",19.4778,19.6143,19.3716,19.407,223800.0],["2017-06-21",19.4727,19.6042,19.412,19.4677,159400.0],["2017-06-22",19.5233,19.5486,19.4272,19.4525,120100.0],["2017-06-23",19.5334,19.7003,19.4677,19.6497,151900.0],["2017-06-26",19.675,19.7256,19.584,19.6902,192300.0],["2017-06-27",19.7206,19.8571,19.6295,19.6447,224600.0],["2017-06-28",19.7285,19.759,19.5202,19.6472,237600.0],["2017-06-29",19.6777,19.7285,19.5202,19.7184,231200.0],["2017-06-30",19.7641,19.7641,19.4795,19.5456,253400.0],["2017-07-03",19.5558,19.6574,19.3423,19.3779,165100.0],["2017-07-05",19.4185,19.4948,19.3423,19.4694,209700.0],["2017-07-06",19.4643,19.5405,19.3931,19.4694,157900.0],["2017-07-07",19.4846,19.5913,19.4185,19.51,110600.0],["2017-07-10",19.51,19.6574,19.4744,19.5303,162300.0],["2017-07-11",19.5507,19.6879,19.5253,19.6066,154900.0],["2017-07-12",19.6066,19.6879,19.5659,19.6269,138700.0],["2017-07-13",19.6879,19.6879,19.5659,19.6066,147300.0],["2017-07-14",19.6422,19.6879,19.6066,19.6574,129000.0],["2017-07-17",19.6167,19.7794,19.5913,19.6777,189900.0],["2017-07-18",19.5833,19.7875,19.5628,19.7365,195800.0],["2017-07-19",19.7466,19.8539,19.6701,19.7007,181300.0],["2017-07-20",19.6394,19.7671,19.6139,19.6956,113500.0],["2017-07-21",19.7211,19.8028,19.6803,19.6803,127200.0],["2017-07-24",19.6701,19.7518,19.6598,19.7007,134900.0],["2017-07-25",19.7518,19.8028,19.7313,19.7569,100100.0],["2017-07-26",19.7875,19.8999,19.762,19.813,136100.0],["2017-07-27",19.8335,19.8794,19.7671,19.8539,111900.0],["2017-07-28",19.8437,19.8947,19.6854,19.7569,146300.0],["2017-07-31",19.7365,19.8284,19.6905,19.7875,162700.0],["2017-08-01",19.813,19.8998,19.7977,19.8335,136900.0],["2017-08-02",19.8794,20.1296,19.813,20.1194,239300.0],["2017-08-03",20.145,20.1654,20.0173,20.0684,206300.0],["2017-08-04",20.0581,20.1552,19.6752,20.0428,230200.0],["2017-08-07",20.1603,20.5637,20.1297,20.3492,305500.0],["2017-08-08",20.3901,20.6301,20.3799,20.5382,283500.0],["2017-08-09",20.4667,20.7322,20.3952,20.6301,278500.0],["2017-08-10",20.5892,20.6199,20.3696,20.3696,192400.0],["2017-08-11",20.196,20.4258,19.9662,20.3543,288100.0],["2017-08-14",20.4513,20.5994,20.4258,20.5637,153500.0],["2017-08-15",20.6096,20.6403,20.5024,20.5688,207500.0],["2017-08-16",20.5943,20.6403,20.4411,20.4462,202600.0],["2017-08-17",20.4745,20.5873,20.3052,20.3052,171900.0],["2017-08-18",20.259,20.2898,20.064,20.1513,222900.0],["2017-08-21",20.0846,20.1359,20.0384,20.0692,147300.0],["2017-08-22",20.0846,20.2128,20.0589,20.1769,124200.0],["2017-08-23",20.1051,20.2539,20.1051,20.1872,127700.0],["2017-08-24",20.2231,20.2487,20.1615,20.1974,186300.0],["2017-08-25",20.2026,20.2641,20.1872,20.2128,147200.0],["2017-08-28",20.2692,20.3154,20.141,20.1666,161500.0],["2017-08-29",20.1718,20.3667,20.1153,20.2179,234700.0],["2017-08-30",20.3,20.3154,20.1615,20.2333,196300.0],["2017-08-31",20.2949,20.3257,20.1051,20.1051,290100.0],["2017-09-01",20.1615,20.3308,20.1102,20.2538,239900.0],["2017-09-05",20.2641,20.2744,20.0281,20.0948,252300.0],["2017-09-06",20.1205,20.182,20.0333,20.1102,224100.0],["2017-09-07",20.1359,20.1615,20.0127,20.023,148300.0],["2017-09-08",20.0076,20.1615,19.9871,20.1256,157800.0],["2017-09-11",20.1974,20.3052,20.182,20.2179,143900.0],["2017-09-12",20.2333,20.3821,20.1872,20.2846,190800.0],["2017-09-13",20.2846,20.5668,20.2846,20.5104,555700.0],["2017-09-14",20.6232,20.6284,20.4283,20.5258,196800.0],["2017-09-15",20.5463,20.5617,20.3975,20.495,252500.0],["2017-09-18",20.5309,20.5822,20.4437,20.4744,179300.0],["2017-09-19",20.5206,20.5565,20.4693,20.4898,165900.0],["2017-09-20",20.5259,20.5981,20.4435,20.495,149600.0],["2017-09-21",20.5311,20.5826,20.4177,20.4692,148300.0],["2017-09-22",20.5208,20.5826,20.4641,20.5775,113100.0],["2017-09-25",20.5672,20.5672,20.4022,20.4898,156300.0],["2017-09-26",20.4898,20.5156,20.4125,20.4177,176700.0],["2017-09-27",20.4795,20.495,20.2888,20.4125,214600.0],["2017-09-28",20.361,20.4589,20.294,20.4383,204000.0],["2017-09-29",20.3868,20.5414,20.3868,20.4898,268600.0],["2017-10-02",20.428,20.5465,20.361,20.5156,305800.0],["2017-10-03",20.5311,20.629,20.4898,20.5981,175500.0],["2017-10-04",20.6187,20.6599,20.5569,20.6187,169400.0],["2017-10-05",20.6393,20.6393,20.4898,20.5981,167200.0],["2017-10-06",20.6084,20.6445,20.5414,20.5878,144600.0],["2017-10-09",20.6187,20.6393,20.5517,20.5981,123900.0],["2017-10-10",20.5981,20.6187,20.5414,20.5672,191800.0],["2017-10-11",20.5775,20.6084,20.4744,20.4744,185200.0],["2017-10-12",20.4641,20.6703,20.4641,20.4898,228900.0],["2017-10-13",20.5208,20.5826,20.4744,20.5723,191400.0],["2017-10-16",20.5672,20.7218,20.5672,20.7063,192400.0],["2017-10-17",20.7476,20.7527,20.5826,20.6548,167900.0],["2017-10-18",20.6857,20.8249,20.6703,20.8043,201800.0],["2017-10-19",20.7939,20.8716,20.6903,20.8457,146900.0],["2017-10-20",20.9079,20.9907,20.8716,20.97,209100.0],["2017-10-23",21.0322,21.0322,20.9234,20.9234,154100.0],["2017-10-24",21.027,21.0477,20.882,20.9182,154200.0],["2017-10-25",20.9338,20.9493,20.5609,20.6437,246500.0],["2017-10-26",20.6437,20.7628,20.6075,20.6955,155500.0],["2017-10-27",20.7162,20.913,20.6645,20.8716,125900.0],["2017-10-30",20.9389,21.0166,20.9079,20.9389,140600.0],["2017-10-31",20.882,20.97,20.7628,20.8043,241000.0],["2017-11-01",20.8457,20.8457,20.7266,20.7577,109900.0],["2017-11-02",20.8664,20.8664,20.5971,20.768,254600.0],["2017-11-03",20.8198,21.2652,20.8043,21.2134,225300.0],["2017-11-06",21.2859,21.3429,21.2238,21.2859,211000.0],["2017-11-07",21.6433,21.6433,21.4051,21.4724,201500.0],["2017-11-08",21.5034,21.5604,21.3688,21.519,209400.0],["2017-11-09",21.5708,21.5967,21.2704,21.2859,226700.0],["2017-11-10",21.2341,21.3377,20.8923,21.0839,239000.0],["2017-11-13",20.9286,21.0891,20.9182,20.9752,210800.0],["2017-11-14",20.9855,21.115,20.9286,21.0788,175300.0],["2017-11-15",20.9752,21.0218,20.8198,20.9079,238900.0],["2017-11-16",21.0684,21.172,20.9752,21.0166,184500.0],["2017-11-17",21.0166,21.26,20.9389,21.2549,279400.0],["2017-11-20",21.3329,21.3329,21.0936,21.1404,223300.0],["2017-11-21",21.1768,21.1768,21.0676,21.0832,193000.0],["2017-11-22",21.0832,21.1508,20.9427,21.0155,148000.0],["2017-11-24",21.0519,21.156,20.9791,21.0311,84300.0],["2017-11-27",21.0363,21.156,20.9687,21.0988,225100.0],["2017-11-28",21.0988,21.13,21.0207,21.104,130900.0],["2017-11-29",21.104,21.2028,21.0207,21.0571,119300.0],["2017-11-30",21.104,21.1664,20.9427,20.9947,205700.0],["2017-12-01",21.0051,21.0415,20.6253,20.875,275600.0],["2017-12-04",20.9687,20.9947,20.7085,20.797,297000.0],["2017-12-05",20.8906,20.9114,20.7345,20.7658,201600.0],["2017-12-06",20.8074,21.0051,20.7918,20.9063,197300.0],["2017-12-07",20.9062,20.9947,20.8802,20.9375,273200.0],["2017-12-08",20.9947,21.0779,20.9219,21.0519,218400.0],["2017-12-11",21.0519,21.1612,20.9843,21.0675,176700.0],["2017-12-12",21.0675,21.104,20.927,20.9479,156100.0],["2017-12-13",20.9427,21.2028,20.9062,21.0884,295600.0],["2017-12-14",21.1456,21.2132,21.0467,21.0988,195100.0],["2017-12-15",21.1924,21.2393,21.0571,21.1768,307400.0],["2017-12-18",21.3314,21.3575,21.0747,21.1218,265300.0],["2017-12-19",21.1532,21.1742,20.7865,20.8023,328000.0],["2017-12-20",20.8389,20.9385,20.7342,20.8285,201100.0],["2017-12-21",20.8704,21.0432,20.8546,20.9594,164600.0],["2017-12-22",21.0275,21.148,20.9908,21.0694,137300.0],["2017-12-26",21.0275,21.1323,20.9647,21.0485,130100.0],["2017-12-27",21.1428,21.1585,21.0275,21.1113,162800.0],["2017-12-28",21.1429,21.164,20.9903,21.0692,244500.0],["2017-12-29",21.0798,21.085,20.9061,20.9113,254400.0],["2018-01-02",20.9061,21.0166,20.6534,21.0008,325900.0],["2018-01-03",21.0008,21.0324,20.9376,20.9903,209900.0],["2018-01-04",21.0377,21.0798,20.8429,20.8482,221400.0],["2018-01-05",20.8692,20.9113,20.685,20.7271,332500.0],["2018-01-08",20.7271,20.7429,20.5429,20.6903,423100.0],["2018-01-09",20.6482,20.7429,20.3113,20.3271,597800.0],["2018-01-10",20.285,20.306,20.0008,20.106,549800.0],["2018-01-11",20.0323,20.085,19.5902,20.0639,754800.0],["2018-01-12",20.1324,20.4587,20.0797,20.4113,790100.0],["2018-01-16",20.685,20.7429,20.5376,20.5482,518900.0],["2018-01-17",20.6166,20.7218,20.5587,20.6903,327700.0],["2018-01-18",20.648,20.6797,20.4417,20.5263,366900.0],["2018-01-19",20.5104,20.6004,20.4681,20.5263,203900.0],["2018-01-22",20.4946,20.5845,20.4734,20.5633,270400.0],["2018-01-23",20.5739,20.6797,20.5528,20.6215,259300.0],["2018-01-24",20.685,20.7167,20.5845,20.6162,241500.0],["2018-01-25",20.6004,20.6585,20.5739,20.6268,193200.0],["2018-01-26",20.648,20.6797,20.5528,20.648,176000.0],["2018-01-29",20.6427,20.648,20.4999,20.5263,292200.0],["2018-01-30",20.521,20.5263,20.283,20.2936,307400.0],["2018-01-31",20.3518,20.3571,19.9974,20.0767,397900.0],["2018-02-01",20.0768,20.283,19.9974,20.2143,228800.0],["2018-02-02",20.0979,20.1191,19.7594,19.7806,322300.0],["2018-02-05",19.6536,19.6695,18.178,18.9608,1226500.0],["2018-02-06",18.6487,19.4474,18.5271,19.3627,652400.0],["2018-02-07",19.3574,19.6748,19.3574,19.5267,449800.0],["2018-02-08",19.6007,19.7118,19.257,19.257,286800.0],["2018-02-09",19.3998,19.6431,18.9449,19.1724,457300.0],["2018-02-12",19.3099,19.606,19.2411,19.5003,352400.0],["2018-02-13",19.3839,19.6589,19.3839,19.6325,192700.0],["2018-02-14",19.606,19.77,19.5373,19.7118,254900.0],["2018-02-15",19.7647,19.7912,19.4104,19.5479,313000.0],["2018-02-16",19.5214,19.6695,19.4738,19.5055,311900.0],["2018-02-20",19.5055,19.5637,19.2305,19.2834,382100.0],["2018-02-21",19.3047,19.3313,19.0495,19.0548,343000.0],["2018-02-22",19.0814,19.2036,18.9485,18.9804,242500.0],["2018-02-23",19.0335,19.294,19.0335,19.1505,308000.0],["2018-02-26",19.1983,19.4376,19.0601,19.4376,445000.0],["2018-02-27",19.4642,19.512,19.0707,19.0707,272800.0],["2018-02-28",19.1399,19.294,18.9219,18.9219,396400.0],["2018-03-01",18.9272,19.092,18.7039,18.8262,300400.0],["2018-03-02",18.7783,19.0495,18.7252,19.0229,401400.0],["2018-03-05",18.9325,19.3738,18.9325,19.3206,280100.0],["2018-03-06",19.3951,19.4908,19.2994,19.4908,182600.0],["2018-03-07",19.3951,19.4908,19.31,19.4535,188400.0],["2018-03-08",19.5386,19.5971,19.3897,19.5705,217500.0],["2018-03-09",19.6715,19.6715,19.5333,19.6449,220200.0],["2018-03-12",19.6822,19.7566,19.5439,19.6768,224900.0],["2018-03-13",19.6875,20.0543,19.6768,19.8895,497400.0],["2018-03-14",19.948,19.948,19.6821,19.6981,170700.0],["2018-03-15",19.7087,19.746,19.4535,19.5492,200800.0],["2018-03-16",19.5705,19.7991,19.5705,19.6237,258700.0],["2018-03-19",19.5705,19.6662,19.528,19.6449,188900.0],["2018-03-20",19.677,19.7785,19.6396,19.7037,219200.0],["2018-03-21",19.6717,19.816,19.6182,19.7091,174900.0],["2018-03-22",19.6182,20.0938,19.6182,19.9228,253600.0],["2018-03-23",19.9282,19.9282,19.5862,19.5862,310900.0],["2018-03-26",19.8266,19.864,19.7358,19.8373,216700.0],["2018-03-27",19.8801,19.9228,19.6289,19.7946,297500.0],["2018-03-28",19.9282,19.9282,19.5861,19.6984,284100.0],["2018-03-29",19.7198,19.8641,19.7144,19.7198,372200.0],["2018-04-02",19.7518,19.7892,19.522,19.6449,193100.0],["2018-04-03",19.7091,19.8801,19.693,19.8053,180200.0],["2018-04-04",19.661,19.9976,19.6396,19.9175,175500.0],["2018-04-05",20.0083,20.2595,19.9228,20.1473,426500.0],["2018-04-06",20.0671,20.1152,19.8801,19.9335,294200.0],["2018-04-09",20.0137,20.0137,19.8159,19.832,249600.0],["2018-04-10",19.9442,19.9976,19.7999,19.8534,249000.0],["2018-04-11",19.8373,19.9602,19.7946,19.8053,157200.0],["2018-04-12",19.9014,20.003,19.7785,19.7946,262100.0],["2018-04-13",19.832,19.9015,19.693,19.7732,188900.0],["2018-04-16",19.832,19.9496,19.7999,19.9335,169900.0],["2018-04-17",20.0671,20.1793,19.9549,20.0778,218900.0],["2018-04-18",20.0885,20.1633,20.0244,20.0671,262900.0],["2018-04-19",20.0886,20.2122,20.0027,20.0349,146500.0],["2018-04-20",20.051,20.0725,19.8845,20.0349,208600.0],["2018-04-23",20.0349,20.0886,19.9006,19.9651,227200.0],["2018-04-24",20.0403,20.0994,19.9973,20.0564,211500.0],["2018-04-25",20.0403,20.1423,19.9866,20.0188,145400.0],["2018-04-26",20.0349,20.1316,20.0349,20.0725,166400.0],["2018-04-27",20.0725,20.2927,20.0349,20.2551,131600.0],["2018-04-30",20.3518,20.4753,20.2551,20.282,263100.0],["2018-05-01",20.2766,20.2873,20.1101,20.2283,140300.0],["2018-05-02",20.2283,20.3518,20.1692,20.2068,157900.0],["2018-05-03",20.196,20.3625,20.1531,20.3088,145600.0],["2018-05-04",20.3088,20.8728,20.3088,20.717,275400.0],["2018-05-07",20.8674,20.8836,20.6687,20.8352,287200.0],["2018-05-08",20.7869,20.8943,20.7117,20.8406,220400.0],["2018-05-09",20.803,20.8137,20.5559,20.717,312800.0],["2018-05-10",20.717,20.8406,20.6633,20.803,219600.0],["2018-05-11",20.76,20.8728,20.76,20.7869,178700.0],["2018-05-14",20.8352,20.846,20.717,20.7224,262100.0],["2018-05-15",20.6956,20.7493,20.6257,20.6794,305500.0],["2018-05-16",20.7063,20.7493,20.572,20.5828,276400.0],["2018-05-17",20.6204,20.7385,20.6043,20.6365,273400.0],["2018-05-18",20.6689,20.7714,20.6311,20.7013,164000.0],["2018-05-21",20.739,20.8362,20.6851,20.7606,178000.0],["2018-05-22",20.766,20.8308,20.7283,20.7876,143200.0],["2018-05-23",20.7444,20.8308,20.6851,20.8254,157900.0],["2018-05-24",20.7822,20.8254,20.7067,20.766,233200.0],["2018-05-25",20.7229,20.793,20.6797,20.7606,129100.0],["2018-05-29",20.766,20.8416,20.6905,20.7498,201300.0],["2018-05-30",20.8524,20.8524,20.7498,20.7822,184100.0],["2018-05-31",20.8092,20.8146,20.6743,20.739,229600.0],["2018-06-01",20.7714,20.8092,20.7121,20.7498,162400.0],["2018-06-04",20.793,20.82,20.7013,20.793,227000.0],["2018-06-05",20.7714,20.82,20.7282,20.8038,188300.0],["2018-06-06",20.8038,20.8578,20.6851,20.8578,209800.0],["2018-06-07",20.8578,20.9118,20.8092,20.874,204600.0],["2018-06-08",20.874,20.9172,20.8254,20.9064,187400.0],["2018-06-11",20.9442,20.955,20.8632,20.9226,270100.0],["2018-06-12",20.9226,20.9388,20.82,20.8686,257500.0],["2018-06-13",20.8848,20.8902,20.8308,20.8416,160400.0],["2018-06-14",20.8632,21.0035,20.8416,20.9766,221900.0],["2018-06-15",20.9711,21.0089,20.9118,20.9442,202200.0],["2018-06-18",20.9577,21.0774,20.9197,21.0284,253000.0],["2018-06-19",20.9578,21.0828,20.9306,21.0176,179500.0],["2018-06-20",21.0012,21.0447,20.9523,20.9578,177200.0],["2018-06-21",20.9578,21.0121,20.8545,20.8545,161900.0],["2018-06-22",20.898,20.936,20.6642,20.6642,314600.0],["2018-06-25",20.6805,20.7403,20.5228,20.5772,386100.0],["2018-06-26",20.6479,20.724,20.5392,20.6859,292200.0],["2018-06-27",20.7294,20.7729,20.6642,20.6751,264900.0],["2018-06-28",20.7297,20.8007,20.6423,20.7078,287700.0],["2018-06-29",20.7242,20.839,20.6532,20.7953,180600.0],["2018-07-02",20.757,20.7898,20.7188,20.7898,140200.0],["2018-07-03",20.8171,20.9865,20.8171,20.8936,120300.0],["2018-07-05",21.0302,21.0302,20.9045,20.9483,130400.0],["2018-07-06",20.9646,21.0521,20.9264,21.0302,172500.0],["2018-07-09",21.0357,21.0575,20.9974,20.9974,149700.0],["2018-07-10",21.0411,21.063,20.9974,21.0357,164700.0],["2018-07-11",20.9974,21.0357,20.992,21.0084,133600.0],["2018-07-12",21.0138,21.0466,20.9319,20.9646,140600.0],["2018-07-13",21.0193,21.0247,20.9319,20.9865,245900.0],["2018-07-16",21.0302,21.1067,21.0138,21.1067,142500.0],["2018-07-17",21.0903,21.3635,21.0411,21.358,313300.0],["2018-07-18",21.3526,21.7077,21.3362,21.6859,230200.0],["2018-07-19",21.6804,21.7902,21.5486,21.6035,207200.0],["2018-07-20",21.6364,21.7682,21.5651,21.5761,176100.0],["2018-07-23",21.6365,21.7243,21.5267,21.5486,140800.0],["2018-07-24",21.6859,21.6859,21.5267,21.62,159400.0],["2018-07-25",21.5486,21.6859,21.5102,21.6859,112600.0],["2018-07-26",21.7408,21.7408,21.5816,21.631,145400.0],["2018-07-27",21.6694,21.7353,21.5761,21.598,159000.0],["2018-07-30",21.6035,21.6474,21.5376,21.6145,222400.0],["2018-07-31",21.631,21.6859,21.5815,21.6584,224000.0],["2018-08-01",21.6639,21.7463,21.631,21.7353,216900.0],["2018-08-02",21.7627,21.9274,21.6914,21.8945,180200.0],["2018-08-03",21.9604,22.3776,21.9604,22.191,341900.0],["2018-08-06",22.2953,22.3557,22.1031,22.2459,214900.0],["2018-08-07",22.2953,22.3831,22.2733,22.3337,169100.0],["2018-08-08",22.3337,22.3831,22.18,22.2788,178200.0],["2018-08-09",22.2788,22.3831,22.2459,22.3008,167500.0],["2018-08-10",22.2623,22.3008,22.1031,22.1251,229600.0],["2018-08-13",22.1964,22.2623,22.0921,22.1251,193500.0],["2018-08-14",22.158,22.1909,22.1086,22.1251,157400.0],["2018-08-15",22.1306,22.18,22.0537,22.1306,277800.0],["2018-08-16",22.2294,22.2733,22.1855,22.1964,146000.0],["2018-08-17",22.1855,22.3282,22.18,22.2898,175700.0],["2018-08-20",22.3504,22.378,22.2953,22.3174,136000.0],["2018-08-21",22.3449,22.4277,22.3284,22.4111,202100.0],["2018-08-22",22.3835,22.4387,22.3118,22.4222,150200.0],["2018-08-23",22.4497,22.4663,22.2898,22.3174,99400.0],["2018-08-24",22.3394,22.3394,22.1684,22.2291,198100.0],["2018-08-27",22.2567,22.2898,22.2015,22.2456,147400.0],["2018-08-28",22.2787,22.3118,22.2015,22.2622,177000.0],["2018-08-29",22.2567,22.3725,22.2291,22.356,123500.0],["2018-08-30",22.3946,22.4001,22.2953,22.3229,136200.0],["2018-08-31",22.3008,22.3725,22.2236,22.2622,135200.0],["2018-09-04",22.2512,22.2843,22.1243,22.1739,205500.0],["2018-09-05",22.1795,22.2567,22.014,22.0636,169900.0],["2018-09-06",22.0636,22.1298,21.9919,22.0305,175600.0],["2018-09-07",22.0085,22.0471,21.9312,21.9699,138400.0],["2018-09-10",22.0305,22.0747,21.9754,21.9919,114400.0],["2018-09-11",21.9974,22.025,21.8319,21.8595,241600.0],["2018-09-12",21.843,21.9092,21.6885,21.7878,337000.0],["2018-09-13",21.8375,21.9809,21.7658,21.9147,248400.0],["2018-09-14",21.9864,22.0195,21.7823,21.854,148300.0],["2018-09-17",21.865,21.8981,21.7658,21.8209,210300.0],["2018-09-18",21.8706,21.8816,21.7658,21.8651,185900.0],["2018-09-19",21.9122,21.9454,21.829,21.8401,205600.0],["2018-09-20",21.8512,21.8844,21.6405,21.7791,291200.0],["2018-09-21",21.8124,21.8734,21.7348,21.8235,236200.0],["2018-09-24",21.8346,21.8734,21.7071,21.7181,139000.0],["2018-09-25",21.7791,21.7791,21.5242,21.563,278800.0],["2018-09-26",21.5574,21.6572,21.5075,21.5075,202800.0],["2018-09-27",21.5352,21.5962,21.4576,21.5075,187800.0],["2018-09-28",21.5075,21.5685,21.3357,21.3412,222900.0],["2018-10-01",21.3468,21.4244,21.2581,21.3634,219800.0],["2018-10-02",21.3966,21.4022,21.2414,21.2802,165400.0],["2018-10-03",21.2581,21.3135,21.2026,21.2193,180800.0],["2018-10-04",21.2193,21.2193,20.8202,21.0419,394500.0],["2018-10-05",21.0363,21.0641,20.8811,20.9144,196700.0],["2018-10-08",20.8811,20.8978,20.5264,20.5984,430600.0],["2018-10-09",20.5319,20.7536,20.2991,20.737,547900.0],["2018-10-10",20.7703,20.8146,20.3989,20.3989,266200.0],["2018-10-11",20.4266,20.7647,20.3989,20.4321,433100.0],["2018-10-12",20.6151,20.8479,20.5818,20.7814,391300.0],["2018-10-15",20.8257,21.1417,20.8202,21.0807,295900.0],["2018-10-16",21.1361,21.2304,20.9865,21.1638,309100.0],["2018-10-17",21.1749,21.2026,20.9144,21.1195,299300.0],["2018-10-18",21.0833,21.1167,20.8827,20.9105,230900.0],["2018-10-19",20.9328,21.0053,20.671,20.7155,219800.0],["2018-10-22",20.7267,20.7657,20.6933,20.7155,193900.0],["2018-10-23",20.6153,20.6654,20.3924,20.4982,291900.0],["2018-10-24",20.4927,20.5094,20.0915,20.0915,356800.0],["2018-10-25",20.1472,20.3812,20.1194,20.2252,242200.0],["2018-10-26",20.1027,20.2642,19.9745,20.125,281300.0],["2018-10-29",20.3422,20.476,20.1639,20.2364,195000.0],["2018-10-30",20.3255,20.5094,20.2865,20.4704,168200.0],["2018-10-31",20.5317,20.944,20.5038,20.7991,340800.0],["2018-11-01",20.8047,20.9217,20.7044,20.866,204200.0],["2018-11-02",21.1167,21.2838,20.5205,20.71,413000.0],["2018-11-05",20.9663,21.4009,20.9106,21.3953,376800.0],["2018-11-06",21.3953,21.7686,21.3674,21.763,275300.0],["2018-11-07",21.8856,21.9747,21.5457,21.6572,335800.0],["2018-11-08",21.568,21.958,21.568,21.6572,172000.0],["2018-11-09",21.6572,21.763,21.6126,21.763,182000.0],["2018-11-12",21.841,21.8633,21.5234,21.5346,218000.0],["2018-11-13",21.568,21.6182,21.2337,21.2616,309900.0],["2018-11-14",21.3619,21.4064,21.1724,21.2393,156300.0],["2018-11-15",21.2337,21.3841,21.1668,21.3786,285100.0],["2018-11-16",21.3117,21.5959,21.3117,21.5569,325400.0],["2018-11-19",21.6605,21.6941,21.4253,21.4533,245100.0],["2018-11-20",21.1677,21.3245,20.8989,21.1117,274000.0],["2018-11-21",21.1397,21.3693,21.1397,21.2013,188400.0],["2018-11-23",21.2069,21.4085,21.1173,21.3861,78000.0],["2018-11-26",21.5093,21.6213,21.1789,21.3637,426900.0],["2018-11-27",21.3637,21.3637,21.2349,21.2909,177400.0],["2018-11-28",21.3525,21.5317,21.2797,21.5093,249900.0],["2018-11-29",21.4533,21.6157,21.4421,21.5261,178000.0],["2018-11-30",21.5205,21.5933,21.4197,21.4197,138500.0],["2018-12-03",21.6157,21.6493,21.4477,21.6381,221400.0],["2018-12-04",21.6157,21.6437,21.3077,21.3693,195800.0],["2018-12-06",21.2573,21.2741,20.7757,21.2125,244000.0],["2018-12-07",21.2069,21.2797,20.9773,21.0445,237200.0],["2018-12-10",21.0445,21.1621,20.7421,20.9661,234500.0],["2018-12-11",21.1229,21.2741,20.8653,20.9549,158900.0],["2018-12-12",21.1229,21.1677,20.9605,21.0221,182100.0],["2018-12-13",21.0221,21.1453,20.9493,20.9885,220000.0],["2018-12-14",20.9717,21.0613,20.9437,20.9829,339500.0],["2018-12-17",21.0308,21.0534,19.8687,19.9082,732600.0],["2018-12-18",20.0774,20.2918,19.8969,19.959,338200.0],["2018-12-19",19.9477,20.1903,19.6036,19.6149,476100.0],["2018-12-20",19.5867,19.5979,18.622,18.7066,1037000.0],["2018-12-21",18.6163,19.0056,18.4753,18.4753,701100.0],["2018-12-24",18.3568,18.5148,18.024,18.3794,361600.0],["2018-12-26",18.4245,19.2707,18.4245,19.2312,492800.0],["2018-12-27",19.1015,19.4513,18.904,19.4456,411500.0],["2018-12-28",19.5222,19.8569,19.5222,19.6924,401600.0],["2018-12-31",19.63,19.7718,19.0456,19.1818,582800.0],["2019-01-02",19.0173,19.6697,18.9662,19.386,272400.0],["2019-01-03",19.2896,19.5846,19.2839,19.2839,235600.0],["2019-01-04",19.4655,19.8513,19.4598,19.7832,222400.0],["2019-01-07",19.8456,20.3902,19.7378,20.2314,315800.0],["2019-01-08",20.4356,20.5207,20.2711,20.4413,223800.0],["2019-01-09",20.5094,20.5434,20.1973,20.3789,329200.0],["2019-01-10",20.3335,20.6626,20.2711,20.5094,270700.0],["2019-01-11",20.4243,20.7023,20.3959,20.6172,124200.0],["2019-01-14",20.6228,20.8895,20.5945,20.7023,216500.0],["2019-01-15",20.6796,20.8271,20.6512,20.8271,205600.0],["2019-01-16",20.9065,21.1561,20.8668,20.9859,281000.0],["2019-01-17",20.9603,21.1371,20.9375,21.0002,190100.0],["2019-01-18",21.0686,21.2169,21.0059,21.1257,202900.0],["2019-01-22",21.1029,21.1257,20.7435,20.8177,300700.0],["2019-01-23",20.8462,20.909,20.6979,20.8975,147600.0],["2019-01-24",20.9261,21.0744,20.8861,20.9489,150900.0],["2019-01-25",21.0116,21.1029,20.9033,20.9888,178500.0],["2019-01-28",20.9489,20.9888,20.8291,20.8747,191400.0],["2019-01-29",20.8804,20.9774,20.7321,20.7664,272800.0],["2019-01-30",20.8519,20.9774,20.7664,20.9032,222500.0],["2019-01-31",20.8861,21.0743,20.8234,21.0287,383900.0],["2019-02-01",21.0401,21.0458,20.8804,20.9945,168700.0],["2019-02-04",21.0173,21.2169,20.9888,21.2055,153700.0],["2019-02-05",21.234,21.3994,21.1599,21.3937,192000.0],["2019-02-06",21.3937,21.4337,21.2455,21.2569,183000.0],["2019-02-07",21.331,21.3595,20.9603,21.0915,238000.0],["2019-02-08",21.0173,21.2226,20.9375,21.1029,195200.0],["2019-02-11",21.1599,21.2512,21.1257,21.1656,200300.0],["2019-02-12",21.177,21.3139,21.1371,21.2398,190100.0],["2019-02-13",21.3196,21.4052,21.2854,21.3709,218300.0],["2019-02-14",21.3652,21.4166,21.3082,21.3481,485300.0],["2019-02-15",21.4223,21.4451,21.2454,21.3196,307800.0],["2019-02-19",21.3595,21.8101,21.3196,21.7816,553300.0],["2019-02-20",21.8934,22.0424,21.8934,22.0424,302000.0],["2019-02-21",22.008,22.18,21.945,22.1628,226000.0],["2019-02-22",22.1628,22.4781,22.1284,22.4781,323300.0],["2019-02-25",22.501,22.5068,22.2717,22.3864,299200.0],["2019-02-26",22.3807,22.4151,22.2431,22.3405,182400.0],["2019-02-27",22.3405,22.4437,22.3405,22.415,157800.0],["2019-02-28",22.4609,22.4609,22.3119,22.3692,194600.0],["2019-03-01",22.501,22.501,21.7271,22.0195,388000.0],["2019-03-04",22.0424,22.0711,21.7443,21.7558,317100.0],["2019-03-05",21.7845,21.836,21.4749,21.4921,263400.0],["2019-03-06",21.4978,21.5265,21.2112,21.2284,271100.0],["2019-03-07",21.2112,21.2914,21.0507,21.1137,268900.0],["2019-03-08",21.0965,21.257,21.0392,21.257,171900.0],["2019-03-11",21.343,21.5207,21.2112,21.4978,237200.0],["2019-03-12",21.5093,21.5953,21.4348,21.4577,327100.0],["2019-03-13",21.5265,21.7672,21.4806,21.7443,410000.0],["2019-03-14",21.75,21.9966,21.7443,21.9278,373900.0],["2019-03-15",21.9278,22.1399,21.922,22.0367,622400.0],["2019-03-18",22.0654,22.2259,22.0023,22.2144,303100.0],["2019-03-19",22.2893,22.2893,21.9147,21.9147,267900.0],["2019-03-20",21.8744,21.9205,21.6381,21.7131,432400.0],["2019-03-21",21.6843,21.8802,21.667,21.7361,203400.0],["2019-03-22",21.667,21.7361,21.4249,21.4307,244500.0],["2019-03-25",21.4076,21.811,21.3443,21.5575,223600.0],["2019-03-26",21.6727,21.8053,21.4883,21.5978,175400.0],["2019-03-27",21.6324,21.7073,21.4941,21.5748,140300.0],["2019-03-28",21.6093,21.667,21.4307,21.5287,209600.0],["2019-03-29",21.6209,21.6209,21.4077,21.4365,224900.0],["2019-04-01",21.5287,21.7073,21.4538,21.6612,189800.0],["2019-04-02",21.6785,21.8456,21.5172,21.667,199100.0],["2019-04-03",21.7361,21.8168,21.6093,21.6727,173900.0],["2019-04-04",21.6612,21.7534,21.4883,21.6036,208200.0],["2019-04-05",21.6382,21.8571,21.6093,21.8456,217900.0],["2019-04-08",21.8398,21.9493,21.7361,21.9436,222000.0],["2019-04-09",21.9436,21.9609,21.788,21.8168,189700.0],["2019-04-10",21.8629,21.9263,21.8398,21.9147,149800.0],["2019-04-11",21.9436,22.0876,21.9263,22.0358,202900.0],["2019-04-12",22.0876,22.1683,22.0415,22.1222,155300.0],["2019-04-15",22.1856,22.2029,22.0588,22.128,177100.0],["2019-04-16",22.1798,22.3297,22.1395,22.3066,246200.0],["2019-04-17",22.3761,22.3761,22.1734,22.1908,155200.0],["2019-04-18",22.2023,22.2545,22.0807,22.1502,131900.0],["2019-04-22",22.1271,22.2719,22.1271,22.2197,164300.0],["2019-04-23",22.2371,22.3819,22.185,22.3471,120300.0],["2019-04-24",22.3935,22.492,22.3008,22.3124,192800.0],["2019-04-25",22.3298,22.5151,22.2313,22.4283,170900.0],["2019-04-26",22.434,22.5904,22.3877,22.5615,233900.0],["2019-04-29",22.6252,22.8106,22.602,22.7468,209500.0],["2019-04-30",22.7642,22.8685,22.6368,22.8627,214100.0],["2019-05-01",22.8221,22.8801,22.7237,22.7526,191600.0],["2019-05-02",22.7179,22.9843,22.7179,22.9148,210600.0],["2019-05-03",22.9148,23.2102,22.909,23.1465,248200.0],["2019-05-06",22.909,23.1581,22.88,23.1349,172000.0],["2019-05-07",23.1407,23.245,22.8105,22.9843,317500.0],["2019-05-08",22.9843,23.1465,22.909,22.9438,200900.0],["2019-05-09",22.909,22.9554,22.7352,22.9554,203000.0],["2019-05-10",23.1697,23.4882,22.9959,23.4535,337400.0],["2019-05-13",23.2218,23.2971,22.9438,23.1233,293000.0],["2019-05-14",23.2334,23.5404,23.216,23.4477,215500.0],["2019-05-15",23.3145,23.552,23.2624,23.5404,222600.0],["2019-05-16",23.5636,23.7605,23.2392,23.5288,308900.0],["2019-05-17",23.3658,23.6627,23.3658,23.4939,237600.0],["2019-05-20",23.4822,23.7209,23.459,23.651,164900.0],["2019-05-21",23.651,23.75,23.6452,23.7325,259000.0],["2019-05-22",23.7209,23.8548,23.6918,23.8431,188800.0],["2019-05-23",23.651,23.8431,23.5987,23.651,213300.0],["2019-05-24",23.6743,23.7791,23.587,23.6627,167400.0],["2019-05-28",23.6743,23.75,23.5346,23.6103,233000.0],["2019-05-29",23.5521,23.5987,23.36,23.4706,238000.0],["2019-05-30",23.5754,23.6045,23.3949,23.424,147300.0],["2019-05-31",23.2843,23.2843,23.069,23.0748,311700.0],["2019-06-03",23.0631,23.4007,23.0515,23.3542,187300.0],["2019-06-04",23.4648,23.6743,23.4124,23.6627,164500.0],["2019-06-05",23.6743,23.7267,23.5463,23.7151,128400.0],["2019-06-06",23.6918,23.75,23.3251,23.7209,151700.0],["2019-06-07",23.75,23.7733,23.6045,23.6569,314600.0],["2019-06-10",23.7617,23.7617,23.622,23.6627,301200.0],["2019-06-11",23.6627,23.7791,23.6278,23.6569,239100.0],["2019-06-12",23.7209,23.9654,23.6743,23.9537,240500.0],["2019-06-13",23.9829,24.2739,23.9305,24.1691,217100.0],["2019-06-14",24.2099,24.3496,24.1167,24.3321,227600.0],["2019-06-17",24.4258,24.4258,24.1681,24.1681,257100.0],["2019-06-18",24.2736,24.3673,24.2033,24.297,171500.0],["2019-06-19",24.379,24.5254,24.3321,24.4082,152400.0],["2019-06-20",24.4492,24.4727,23.8461,24.0335,396100.0],["2019-06-21",24.01,24.0569,23.8578,24.0569,260500.0],["2019-06-24",24.1916,24.4024,24.1213,24.3263,214000.0],["2019-06-25",24.4082,24.4141,24.0452,24.0569,235600.0],["2019-06-26",24.1447,24.2853,24.0452,24.0452,200000.0],["2019-06-27",24.1423,24.2129,23.9834,24.0128,199000.0],["2019-06-28",24.1187,24.2011,24.0422,24.2011,165100.0],["2019-07-01",24.3659,24.3718,24.1658,24.2482,172300.0],["2019-07-02",24.2718,24.3306,24.2306,24.3306,140300.0],["2019-07-03",24.4189,24.4248,24.3071,24.3542,145700.0],["2019-07-05",24.3659,24.4483,24.3012,24.413,146800.0],["2019-07-08",24.3954,24.566,24.3954,24.566,223700.0],["2019-07-09",24.5072,24.5601,24.4836,24.4836,171800.0],["2019-07-10",24.5484,24.7191,24.4836,24.6543,193000.0],["2019-07-11",24.6484,24.7602,24.5542,24.6425,248800.0],["2019-07-12",24.7191,24.8897,24.6543,24.8132,253800.0],["2019-07-15",24.8485,25.1428,24.8426,25.0663,377100.0],["2019-07-16",25.0722,25.2076,24.9015,24.9074,271900.0],["2019-07-17",24.8098,24.8512,24.5259,24.6146,275500.0],["2019-07-18",24.6738,24.8098,24.5437,24.8098,133500.0],["2019-07-19",24.8275,24.934,24.6738,24.6856,134700.0],["2019-07-22",24.662,24.7448,24.177,24.2361,399000.0],["2019-07-23",24.2716,24.4963,24.248,24.4845,211500.0],["2019-07-24",24.4786,24.656,24.3899,24.6087,145300.0],["2019-07-25",24.7034,24.7684,24.5614,24.5851,186000.0],["2019-07-26",24.5614,24.7921,24.5614,24.7862,128500.0],["2019-07-29",24.8394,24.8394,24.6383,24.7211,171600.0],["2019-07-30",24.6915,25.1942,24.6738,25.1883,283500.0],["2019-07-31",25.0819,25.3007,25.0227,25.2534,362900.0],["2019-08-01",25.1055,25.3835,25.0996,25.2829,340200.0],["2019-08-02",25.2829,25.3894,25.0878,25.2238,220500.0],["2019-08-05",24.9991,24.9991,23.8458,24.1888,647700.0],["2019-08-06",24.3248,24.8157,24.3071,24.7862,285000.0],["2019-08-07",24.6383,24.7448,24.3248,24.6679,195600.0],["2019-08-08",24.7921,25.3184,24.7507,25.2475,371400.0],["2019-08-09",24.8276,25.1647,24.5732,24.662,289800.0],["2019-08-12",24.5792,25.2415,24.4668,25.1469,271400.0],["2019-08-13",25.1587,25.5254,25.0464,25.0996,242100.0],["2019-08-14",24.8394,25.1647,24.8394,25.0168,286800.0],["2019-08-15",24.9872,25.3835,24.9695,25.1173,292300.0],["2019-08-16",25.1824,25.5609,25.1824,25.5432,294000.0],["2019-08-19",25.6115,25.7719,25.0886,25.5996,258400.0],["2019-08-20",25.5402,25.873,25.5224,25.8314,202700.0],["2019-08-21",25.8967,25.9859,25.5996,25.9502,179200.0],["2019-08-22",25.9502,26.0869,25.8017,25.9146,178900.0],["2019-08-23",25.8967,25.9443,25.6412,25.7482,188700.0],["2019-08-26",25.8611,25.9859,25.7244,25.9859,225900.0],["2019-08-27",25.9918,26.1107,25.5105,25.6234,268800.0],["2019-08-28",25.6115,25.968,25.5521,25.9562,173500.0],["2019-08-29",26.0572,26.1938,26.0274,26.0809,207000.0],["2019-08-30",26.2057,26.3246,26.0988,26.2117,266300.0],["2019-09-03",26.0572,26.1938,25.6115,25.7541,317400.0],["2019-09-04",25.7601,25.7601,25.5877,25.7244,214700.0],["2019-09-05",25.8611,25.9383,25.5402,25.7125,321600.0],["2019-09-06",25.7006,25.7482,25.5877,25.7006,228900.0],["2019-09-09",25.6709,25.7006,25.5818,25.6531,195100.0],["2019-09-10",25.6412,25.6709,25.5758,25.6709,233100.0],["2019-09-11",25.6709,25.7422,25.5521,25.5759,273900.0],["2019-09-12",25.5758,25.6709,25.5758,25.659,231000.0],["2019-09-13",25.6709,25.8848,25.6471,25.7303,303900.0],["2019-09-16",25.7838,25.8254,25.6234,25.7482,403800.0],["2019-09-17",25.7304,25.9265,25.7066,25.8433,392800.0],["2019-09-18",25.8641,26.2701,25.7865,26.2522,250600.0],["2019-09-19",26.2701,26.3836,26.0671,26.2104,198500.0],["2019-09-20",26.2283,26.4791,26.1567,26.4731,343500.0],["2019-09-23",26.2701,26.4672,26.097,26.1806,256500.0],["2019-09-24",26.1806,26.2164,25.8224,25.8761,215200.0],["2019-09-25",25.8224,26.0074,25.7268,25.9298,155500.0],["2019-09-26",25.888,26.2104,25.8761,26.091,135800.0],["2019-09-27",26.1746,26.1746,25.7985,25.8642,155700.0],["2019-09-30",25.9477,26.0134,25.7746,25.7985,130000.0],["2019-10-01",25.888,25.9119,25.3865,25.4283,262500.0],["2019-10-02",25.3089,25.3925,24.485,24.6402,514200.0],["2019-10-03",24.6103,24.8253,24.4193,24.7357,263800.0],["2019-10-04",24.8014,24.9566,24.6402,24.9208,176300.0],["2019-10-07",24.9148,25.1656,24.7178,25.1059,206100.0],["2019-10-08",25.0104,25.082,24.8671,24.879,149900.0],["2019-10-09",25.0163,25.2492,24.9506,25.076,204800.0],["2019-10-10",25.076,25.1895,25.0163,25.088,176500.0],["2019-10-11",25.2552,25.3626,25.1178,25.1178,244200.0],["2019-10-14",25.076,25.1238,24.9029,25.0163,218900.0],["2019-10-15",25.1059,25.3686,25.0223,25.1596,235400.0],["2019-10-16",25.1298,25.3567,24.9925,25.2313,233600.0],["2019-10-17",25.3303,25.3423,25.1443,25.2223,254400.0],["2019-10-18",25.1803,25.4143,25.1803,25.3003,219000.0],["2019-10-21",25.3663,25.6422,25.3663,25.4923,203900.0],["2019-10-22",25.2283,25.6482,25.2283,25.4263,220400.0],["2019-10-23",25.4263,25.8282,25.4143,25.6603,332100.0],["2019-10-24",25.6842,25.7862,25.3183,25.3783,229700.0],["2019-10-25",25.4203,25.7502,25.4203,25.6422,218300.0],["2019-10-28",25.7982,25.9182,25.7262,25.8582,163900.0],["2019-10-29",25.8282,25.9722,25.8282,25.9302,183600.0],["2019-10-30",25.9542,26.0082,25.7562,25.9602,146600.0],["2019-10-31",25.9602,26.0082,25.8162,25.8282,136800.0],["2019-11-01",25.8942,26.0982,25.8942,26.0802,141500.0],["2019-11-04",26.0982,26.2002,26.0682,26.0862,240800.0],["2019-11-05",26.1042,26.3082,26.0982,26.1642,187000.0],["2019-11-06",26.1282,26.2722,25.9302,26.1282,215800.0],["2019-11-07",26.2422,26.2962,25.9482,25.9902,230700.0],["2019-11-08",25.8522,25.9362,25.0183,25.2163,690000.0],["2019-11-11",25.1263,25.5582,25.0663,25.4323,293000.0],["2019-11-12",25.5882,25.8162,25.4383,25.5223,293200.0],["2019-11-13",25.5223,25.8042,25.4323,25.7802,185800.0],["2019-11-14",25.7322,25.9002,25.7142,25.7442,218900.0],["2019-11-15",25.7622,25.8642,25.6722,25.8162,261900.0],["2019-11-18",25.8102,25.9782,25.6782,25.7202,422000.0],["2019-11-19",25.7655,25.8016,25.5967,25.7474,260100.0],["2019-11-20",25.6931,25.7896,25.5967,25.7474,252000.0],["2019-11-21",25.8077,25.8378,25.2651,25.3194,283800.0],["2019-11-22",25.3435,25.5002,25.2531,25.3796,153400.0],["2019-11-25",25.4399,25.5183,25.2651,25.4218,306500.0],["2019-11-26",25.3857,25.5484,25.3314,25.5424,241600.0],["2019-11-27",25.5424,25.9222,25.4942,25.9101,189500.0],["2019-11-29",25.9041,26.0428,25.7413,25.9885,111400.0],["2019-12-02",26.0367,26.0367,25.8077,25.8378,296200.0],["2019-12-03",25.7112,25.7353,25.4038,25.6087,310900.0],["2019-12-04",25.6389,25.9343,25.6268,25.8077,203600.0],["2019-12-05",25.8619,25.9222,25.7353,25.7655,228200.0],["2019-12-06",25.8981,26.0307,25.8016,25.8921,180600.0],["2019-12-09",25.8921,26.2176,25.8921,26.0428,229300.0],["2019-12-10",26.0729,26.1573,25.9282,26.0729,251200.0],["2019-12-11",26.0488,26.1211,25.9704,26.1031,242100.0],["2019-12-12",26.1637,26.3092,26.0727,26.2789,182900.0],["2019-12-13",26.2667,26.2667,26.0667,26.1879,167100.0],["2019-12-16",26.2788,26.4425,26.2,26.4122,432200.0],["2019-12-17",26.4061,26.4971,26.2606,26.3213,298400.0],["2019-12-18",26.3698,26.3819,26.2364,26.297,205600.0],["2019-12-19",26.3395,26.4001,26.2667,26.3758,163200.0],["2019-12-20",26.4122,26.4486,26.2425,26.3092,314900.0],["2019-12-23",26.3273,26.394,26.1273,26.3637,240500.0],["2019-12-24",26.4183,26.5031,26.3758,26.4061,132900.0],["2019-12-26",26.4365,26.5395,26.4001,26.4789,216200.0],["2019-12-27",26.5733,26.5733,26.214,26.421,227500.0],["2019-12-30",26.4332,26.4637,26.214,26.3114,226400.0],["2019-12-31",26.3114,26.3784,26.1896,26.2566,251600.0],["2020-01-02",26.2688,26.3723,26.1713,26.3662,272800.0],["2020-01-03",26.1896,26.4332,26.1896,26.421,185100.0],["2020-01-06",26.3236,26.5185,26.2627,26.4149,333400.0],["2020-01-07",26.4698,26.4819,26.3236,26.421,211500.0],["2020-01-08",26.3967,26.5672,26.3967,26.4515,191400.0],["2020-01-09",26.4941,26.555,26.4515,26.5368,201600.0],["2020-01-10",26.5368,26.689,26.4941,26.5611,186400.0],["2020-01-13",26.6037,26.8596,26.5489,26.8291,300600.0],["2020-01-14",26.7987,26.9326,26.7378,26.9022,151400.0],["2020-01-15",26.9022,27.2128,26.9022,27.1458,292100.0],["2020-01-16",27.2554,27.3833,27.2006,27.2676,289200.0],["2020-01-17",27.3224,27.4077,27.0545,27.1763,306100.0],["2020-01-21",27.1671,27.2344,27.0814,27.1181,247500.0],["2020-01-22",27.2038,27.3384,27.1059,27.2895,206400.0],["2020-01-23",27.2528,27.3078,27.1916,27.2528,165200.0],["2020-01-24",27.2283,27.265,26.8183,26.9346,295600.0],["2020-01-27",26.6164,26.8244,26.3349,26.6715,399900.0],["2020-01-28",26.7694,26.8917,26.6776,26.7143,274400.0],["2020-01-29",26.8306,26.8917,26.5858,26.6286,319900.0],["2020-01-30",26.5552,26.6654,26.5491,26.6348,137400.0],["2020-01-31",26.5981,26.6225,26.2676,26.3533,327600.0],["2020-02-03",26.5124,26.647,26.3533,26.3961,224900.0],["2020-02-04",26.5124,26.751,26.439,26.5858,231600.0],["2020-02-05",26.7021,26.7571,26.5552,26.7021,281000.0],["2020-02-06",26.7571,26.8489,26.6898,26.8,196300.0],["2020-02-07",26.7938,26.9529,26.7694,26.9346,191300.0],["2020-02-10",26.9346,27.2283,26.8917,27.161,249100.0],["2020-02-11",27.1793,27.3017,27.1487,27.1855,274400.0],["2020-02-12",27.2833,27.3078,27.112,27.1671,168600.0],["2020-02-13",27.1059,27.5342,27.0998,27.5342,233300.0],["2020-02-14",27.5281,27.5709,27.2772,27.473,232700.0],["2020-02-18",27.4118,27.5954,27.3078,27.3629,285200.0],["2020-02-19",27.4029,27.4705,27.3229,27.4029,218700.0],["2020-02-20",27.3844,27.4889,27.2369,27.3844,228700.0],["2020-02-21",27.2983,27.3352,27.1139,27.2307,206300.0],["2020-02-24",26.739,26.8865,26.5607,26.6959,439300.0],["2020-02-25",26.739,26.782,22.4116,24.1265,1792100.0],["2020-02-26",24.2925,25.0855,24.2188,24.6613,886300.0],["2020-02-27",24.1634,24.4154,23.4196,23.6901,1203900.0],["2020-02-28",22.4054,23.1615,20.8257,22.7005,1847500.0],["2020-03-02",23.0816,23.936,23.0508,23.9114,1076600.0],["2020-03-03",24.7105,24.7105,23.2537,23.4258,822000.0],["2020-03-04",23.7516,24.0343,23.4381,23.6655,401300.0],["2020-03-05",23.3582,23.518,23.0201,23.2352,441700.0],["2020-03-06",22.9894,22.9894,22.221,22.682,762900.0],["2020-03-09",20.8994,21.0715,19.67,20.1372,1132600.0],["2020-03-10",20.8994,21.0469,20.0512,20.5982,667100.0],["2020-03-11",19.9774,20.3339,18.957,19.2582,1021100.0],["2020-03-12",17.3773,17.7215,15.0353,16.3016,1662700.0],["2020-03-13",18.2009,18.2009,16.7872,17.3219,1336600.0],["2020-03-16",15.3672,16.2831,13.5232,13.5232,1965400.0],["2020-03-17",14.1219,14.1219,11.9565,12.4528,2071000.0],["2020-03-18",11.6959,11.7145,9.0092,10.4673,2571400.0],["2020-03-19",10.2378,12.5769,8.7548,11.8138,2051100.0],["2020-03-20",12.0806,12.9182,11.0568,11.0568,1573000.0],["2020-03-23",10.5914,10.7031,9.3815,9.7662,2004500.0],["2020-03-24",10.7403,12.0744,10.7403,11.2988,1460700.0],["2020-03-25",12.1922,14.0971,11.6648,12.186,2630200.0],["2020-03-26",13.3649,16.0454,12.8748,14.5004,1943000.0],["2020-03-27",13.911,15.4559,13.2719,14.6307,1554200.0],["2020-03-30",14.4011,14.7424,12.8624,13.3215,1413300.0],["2020-03-31",13.3587,13.8551,12.6948,12.7258,1040500.0],["2020-04-01",11.9627,12.2357,11.2491,11.4042,1553700.0],["2020-04-02",11.2615,11.6586,10.7528,10.9761,1049300.0],["2020-04-03",11.1375,11.3422,10.1757,10.759,1027200.0],["2020-04-06",11.8324,12.335,11.609,11.6959,1073500.0],["2020-04-07",12.974,13.9606,12.5707,13.2408,1454900.0],["2020-04-08",13.8303,15.2326,13.5945,14.2522,1581500.0],["2020-04-09",15.6793,17.156,15.4807,16.2377,2019000.0],["2020-04-13",16.5418,16.7899,14.9968,15.7724,1943200.0],["2020-04-14",16.4673,16.6907,15.7103,16.2129,1015700.0],["2020-04-15",14.9844,15.7165,14.6307,15.3753,1091700.0],["2020-04-16",15.5242,15.791,15.1457,15.4621,867800.0],["2020-04-17",16.2097,16.3912,15.0148,15.0524,1013700.0],["2020-04-20",14.7959,14.8021,14.0013,14.408,1376600.0],["2020-04-21",13.9075,14.2265,13.4508,13.676,804700.0],["2020-04-22",14.0388,14.1452,13.5133,13.5634,547100.0],["2020-04-23",13.6447,14.1702,13.5759,13.9012,564800.0],["2020-04-24",14.6019,15.4027,14.1702,15.24,829100.0],["2020-04-27",15.8344,16.3286,15.4527,16.1222,875600.0],["2020-04-28",16.7978,17.0981,15.7343,15.7718,787000.0],["2020-04-29",16.2661,17.0981,16.1347,16.8479,817000.0],["2020-04-30",16.6352,16.6727,15.8782,16.3161,662200.0],["2020-05-01",15.7218,15.8657,15.24,15.5841,643600.0],["2020-05-04",15.0649,15.3214,14.5456,15.0336,634400.0],["2020-05-05",15.6654,16.1221,15.5466,15.7468,695100.0],["2020-05-06",15.8907,16.3724,15.7218,16.1847,551100.0],["2020-05-07",16.5851,16.8917,16.2473,16.4725,464800.0],["2020-05-08",16.8103,17.1419,16.4725,16.8354,588000.0],["2020-05-11",16.8229,17.0668,16.5226,16.8416,507900.0],["2020-05-12",16.9229,17.8238,16.8854,17.242,601300.0],["2020-05-13",17.4297,17.5924,16.4913,17.2983,557200.0],["2020-05-14",16.7353,17.1732,15.8969,17.0481,507800.0],["2020-05-15",17.2608,18.0178,17.0606,17.9615,454900.0],["2020-05-18",18.6997,19.4129,18.6121,19.2502,697200.0],["2020-05-19",19.2093,19.9966,18.8944,19.9336,612300.0],["2020-05-20",19.9336,20.4311,18.8629,18.9511,904600.0],["2020-05-21",18.8944,19.6817,18.7873,19.4549,392000.0],["2020-05-22",19.4297,19.5242,18.9133,19.1148,305300.0],["2020-05-26",19.8391,20.5193,19.6565,20.2422,501300.0],["2020-05-27",20.9917,20.9917,20.0281,20.3808,381800.0],["2020-05-28",20.5634,20.7209,19.9021,20.0407,546500.0],["2020-05-29",20.0344,20.1981,19.3668,19.6502,476100.0],["2020-06-01",19.8202,20.3115,19.6817,20.0659,455900.0],["2020-06-02",20.2548,20.3367,19.7258,20.1666,720000.0],["2020-06-03",20.3304,20.9917,20.1855,20.7901,618700.0],["2020-06-04",20.8279,21.1617,20.6768,20.9602,540600.0],["2020-06-05",21.8104,22.7489,21.3696,21.59,806900.0],["2020-06-08",22.4024,22.7174,22.2198,22.5599,513500.0],["2020-06-09",21.9805,22.3521,21.653,22.0939,481400.0],["2020-06-10",22.1505,22.1883,20.8405,21.2625,627300.0],["2020-06-11",19.625,20.3241,19.0204,19.7509,905800.0],["2020-06-12",21.105,21.231,19.9147,20.8657,473700.0],["2020-06-15",19.8265,21.061,19.6817,20.8279,448100.0],["2020-06-16",21.6719,21.7097,20.9728,21.3444,442100.0],["2020-06-17",21.3919,21.3919,20.9167,21.0561,282700.0],["2020-06-18",20.961,21.2525,20.5998,20.6949,237500.0],["2020-06-19",20.8976,21.1511,20.4668,20.5745,335800.0],["2020-06-22",20.3464,20.5745,20.1499,20.3527,336600.0],["2020-06-23",20.5048,20.5682,20.0739,20.1246,295400.0],["2020-06-24",19.9092,19.9789,19.1741,19.7381,472600.0],["2020-06-25",19.5226,19.9409,19.1995,19.8712,405500.0],["2020-06-26",19.7381,19.8965,19.1931,19.51,401300.0],["2020-06-29",19.4213,19.605,19.0411,19.5923,401000.0],["2020-06-30",19.5797,20.0232,19.5797,19.7254,338100.0],["2020-07-01",19.6937,20.1309,19.6367,19.643,275100.0],["2020-07-02",19.9599,20.2387,19.4529,19.4529,307600.0],["2020-07-06",19.8078,19.9155,19.6177,19.7001,380800.0],["2020-07-07",19.4593,19.5417,19.1044,19.1678,346100.0],["2020-07-08",19.1044,19.3135,18.8827,19.0094,353300.0],["2020-07-09",18.889,18.9587,17.8245,18.1603,721200.0],["2020-07-10",18.0209,18.6799,17.9068,18.5405,339800.0],["2020-07-13",18.5405,19.3642,18.4644,18.7686,466700.0],["2020-07-14",18.7686,19.3516,18.7243,19.1234,271400.0],["2020-07-15",19.7571,19.8331,19.4656,19.8141,342500.0],["2020-07-16",19.5607,20.0866,19.5543,20.0486,310000.0],["2020-07-17",20.1984,20.4599,20.1729,20.2622,303500.0],["2020-07-20",19.9114,20.2495,19.5096,19.6946,438300.0],["2020-07-21",19.8222,19.9561,19.5862,19.7648,318200.0],["2020-07-22",19.5798,19.9242,19.5734,19.8859,184400.0],["2020-07-23",19.6755,20.0199,19.5224,19.7329,281900.0],["2020-07-24",19.4522,19.6117,19.0568,19.178,426800.0],["2020-07-27",19.1334,19.2928,18.9165,19.0058,322400.0],["2020-07-28",18.8974,19.2035,18.7507,19.0632,301500.0],["2020-07-29",19.0632,19.4459,19.0632,19.3247,217900.0],["2020-07-30",19.0122,19.4012,19.0122,19.28,182500.0],["2020-07-31",19.1334,19.3948,18.8081,19.3311,343600.0],["2020-08-03",19.2418,19.3247,19.0377,19.127,398300.0],["2020-08-04",19.0696,19.5479,19.0058,19.5224,336000.0],["2020-08-05",19.6818,20.1538,19.6053,19.803,362600.0],["2020-08-06",19.8923,20.0262,19.7329,19.752,236900.0],["2020-08-07",19.6181,20.4536,19.5926,20.4344,487300.0],["2020-08-10",20.4408,21.2699,20.4408,21.0531,462600.0],["2020-08-11",21.3656,21.3656,20.6449,20.7533,349800.0],["2020-08-12",21.085,21.1615,20.7023,20.849,235000.0],["2020-08-13",20.7597,21.1806,20.6959,20.9319,271600.0],["2020-08-14",21.0658,21.0658,20.715,20.9191,311400.0],["2020-08-17",21.0084,21.2253,20.7087,20.9957,464000.0],["2020-08-18",20.954,20.954,20.3699,20.4149,401700.0],["2020-08-19",20.248,20.479,20.094,20.1132,311800.0],["2020-08-20",19.8565,20.1004,19.6768,19.7923,381400.0],["2020-08-21",19.7025,19.8308,19.465,19.6062,328200.0],["2020-08-24",19.6062,20.0362,19.4971,19.9528,304800.0],["2020-08-25",20.0683,20.1774,19.6383,19.8373,228700.0],["2020-08-26",19.8308,19.8437,19.3238,19.3367,297800.0],["2020-08-27",19.2597,19.6704,19.2597,19.5549,285000.0],["2020-08-28",19.5998,19.7538,19.5549,19.6447,224600.0],["2020-08-31",19.6447,19.6832,19.2533,19.4265,363000.0],["2020-09-01",19.3495,19.5035,19.2725,19.4779,365600.0],["2020-09-02",19.4073,19.7217,19.0286,19.6255,405400.0],["2020-09-03",19.7025,19.7538,19.1185,19.2468,409700.0],["2020-09-04",19.2468,19.3944,18.6307,19.1249,417200.0],["2020-09-08",19.0607,19.4137,18.9195,19.1634,424400.0],["2020-09-09",19.2597,19.587,19.2083,19.5164,296600.0],["2020-09-10",19.5164,19.6897,19.1441,19.157,241200.0],["2020-09-11",19.1891,19.4714,19.1891,19.4522,196200.0],["2020-09-14",19.5485,19.7346,19.4073,19.6511,219300.0],["2020-09-15",19.7602,19.8886,19.6383,19.6896,223900.0],["2020-09-16",19.8116,20.1902,19.4843,19.5485,476900.0],["2020-09-17",19.3303,19.6511,19.3046,19.542,180200.0],["2020-09-18",19.5164,19.6704,19.3559,19.5613,338700.0],["2020-09-21",19.3623,19.388,19.0286,19.0607,475700.0],["2020-09-22",19.2083,19.3944,19.08,19.2212,176500.0],["2020-09-23",19.311,19.3816,18.6564,18.7848,314100.0],["2020-09-24",18.6757,18.9644,18.3933,18.6564,369700.0],["2020-09-25",18.6757,19.234,18.6115,19.2083,251100.0],["2020-09-28",19.4377,19.7996,19.3408,19.6187,343800.0],["2020-09-29",19.5605,19.5799,19.0565,19.1792,404900.0],["2020-09-30",19.1017,19.5153,19.0242,19.1082,393800.0],["2020-10-01",19.1857,19.8319,19.1792,19.7867,337600.0],["2020-10-02",19.2568,19.9224,19.1857,19.8707,297500.0],["2020-10-05",19.8901,19.9999,19.6445,19.6574,286700.0],["2020-10-06",19.6962,19.8384,19.3537,19.386,296700.0],["2020-10-07",19.483,19.722,19.3537,19.5605,290000.0],["2020-10-08",19.554,19.8319,19.554,19.8061,181500.0],["2020-10-09",19.8707,20.1356,19.8319,19.8448,234200.0],["2020-10-12",19.8513,19.9611,19.4054,19.567,340100.0],["2020-10-13",19.483,19.6574,19.399,19.5023,177700.0],["2020-10-14",19.5023,19.8578,19.5023,19.6187,196000.0],["2020-10-15",19.483,19.6639,19.2568,19.2826,345300.0],["2020-10-16",19.638,19.6768,19.3214,19.3925,308700.0],["2020-10-19",19.4959,19.5088,18.8238,18.8432,415800.0],["2020-10-20",19.0371,19.3537,18.8497,19.2632,380000.0],["2020-10-21",19.2568,19.2568,18.9725,19.0242,238400.0],["2020-10-22",18.9983,19.1534,18.8561,19.1469,212500.0],["2020-10-23",19.2503,19.4959,19.2245,19.4119,260100.0],["2020-10-26",19.3408,19.386,19.0306,19.2632,403700.0],["2020-10-27",19.2245,19.4571,19.1082,19.2245,313000.0],["2020-10-28",18.9284,19.0651,18.2777,18.3298,654800.0],["2020-10-29",18.2842,18.3428,17.9524,17.9589,906900.0],["2020-10-30",17.9589,18.1346,17.3603,17.8223,473600.0],["2020-11-02",18.3623,18.4274,18.102,18.3428,451900.0],["2020-11-03",18.6226,18.7723,18.4144,18.6551,275000.0],["2020-11-04",18.6812,18.9935,18.4599,18.7137,316500.0],["2020-11-05",18.8308,19.2277,18.7723,19.0976,277700.0],["2020-11-06",18.8829,19.0195,18.7072,18.7137,327000.0],["2020-11-09",19.5856,20.1192,19.3904,19.436,900500.0],["2020-11-10",19.5726,20.3729,19.4945,20.2753,408600.0],["2020-11-11",20.4966,20.4966,19.976,20.1582,348900.0],["2020-11-12",19.9044,20.2493,19.7873,19.9695,235000.0],["2020-11-13",20.0801,20.2818,19.989,20.1517,387400.0],["2020-11-16",20.5486,20.9716,20.412,20.5291,551200.0],["2020-11-17",20.4966,20.5421,20.3339,20.5226,311800.0],["2020-11-18",20.5291,20.7894,20.3079,20.3079,299900.0],["2020-11-19",20.3014,20.5551,20.1842,20.3729,281500.0],["2020-11-20",20.4055,20.4966,20.1907,20.2688,292300.0],["2020-11-23",20.4575,20.7959,20.2298,20.7243,536200.0],["2020-11-24",20.8651,21.1729,20.7996,21.0616,498900.0],["2020-11-25",21.055,21.3301,20.9044,21.2908,383900.0],["2020-11-27",21.2843,21.2908,21.0878,21.186,168900.0],["2020-11-30",21.186,21.2318,20.3739,20.4001,539500.0],["2020-12-01",20.649,20.9895,20.3936,20.7472,387700.0],["2020-12-02",20.7996,21.0747,20.6752,20.9371,334200.0],["2020-12-03",20.9633,21.4873,20.9044,21.3432,375000.0],["2020-12-04",21.4218,21.52,21.0878,21.2449,339900.0],["2020-12-07",21.1664,21.1664,20.6686,20.7669,445900.0],["2020-12-08",20.7276,20.9044,20.6555,20.7407,316200.0],["2020-12-09",20.8913,20.8979,20.4656,20.5966,414400.0],["2020-12-10",20.5115,20.6294,20.2233,20.6163,426400.0],["2020-12-11",20.5442,20.6621,20.4656,20.5377,259400.0],["2020-12-14",20.6424,20.7603,20.5377,20.6293,344400.0],["2020-12-15",20.8193,20.8913,20.5966,20.8913,384500.0],["2020-12-16",20.9568,21.0878,20.8586,20.9633,338000.0],["2020-12-17",20.9437,21.0157,20.5966,20.6752,406700.0],["2020-12-18",20.5966,20.6883,20.2364,20.4198,762500.0],["2020-12-21",20.3477,20.8127,20.2037,20.5115,422300.0],["2020-12-22",20.4984,20.8455,20.3674,20.4591,869000.0],["2020-12-23",20.4984,20.6817,20.3543,20.387,337100.0],["2020-12-24",20.4329,20.4656,20.184,20.3674,269500.0],["2020-12-28",20.5049,20.9895,20.4525,20.4787,512600.0],["2020-12-29",20.5901,20.721,20.3608,20.6097,447300.0],["2020-12-30",20.7472,21.4676,20.6948,21.2973,956000.0],["2020-12-31",21.2842,21.4873,21.0157,21.1271,828000.0],["2021-01-04",21.216,21.2358,20.4317,20.6624,807900.0],["2021-01-05",20.6558,21.0183,20.6558,20.9063,376200.0],["2021-01-06",21.1304,21.3017,20.7085,20.7679,486200.0],["2021-01-07",20.8272,21.0249,20.6954,20.8535,502300.0],["2021-01-08",20.9524,21.0117,20.8008,20.992,397900.0],["2021-01-11",20.7679,21.0447,20.702,20.7481,362300.0],["2021-01-12",20.7481,20.9656,20.669,20.8799,354700.0],["2021-01-13",20.926,20.9854,20.6888,20.7679,356700.0],["2021-01-14",20.8931,21.3742,20.7745,21.2358,466700.0],["2021-01-15",21.1699,21.4204,21.0249,21.3083,376300.0],["2021-01-19",21.3742,21.9279,21.2227,21.5324,578800.0],["2021-01-20",21.7104,21.7631,21.282,21.4995,336700.0],["2021-01-21",21.5324,21.6906,21.4599,21.5192,279000.0],["2021-01-22",21.5258,21.796,21.3808,21.7697,412000.0],["2021-01-25",21.7829,22.0465,21.7499,21.8751,404200.0],["2021-01-26",22.007,22.3431,22.0004,22.1717,398200.0],["2021-01-27",22.0794,22.3035,21.9674,22.0663,473000.0],["2021-01-28",22.0497,22.0961,21.4396,21.5789,575400.0],["2021-01-29",21.5059,21.5457,20.7698,21.1014,579800.0],["2021-02-01",21.1942,21.4396,20.9422,21.4396,526700.0],["2021-02-02",21.4529,21.7115,21.3865,21.5125,446200.0],["2021-02-03",21.6518,21.7778,21.5059,21.7579,248900.0],["2021-02-04",21.7778,22.1956,21.7181,21.9635,485500.0],["2021-02-05",22.0364,22.3813,21.9834,22.1624,291800.0],["2021-02-08",22.2486,22.3415,22.0165,22.3415,393300.0],["2021-02-09",22.2884,22.4078,21.9502,22.0165,297900.0],["2021-02-10",22.1359,22.8654,22.0696,22.6465,412600.0],["2021-02-11",22.6598,23.0113,22.6001,22.7394,297400.0],["2021-02-12",22.8455,22.9715,22.6863,22.8388,276600.0],["2021-02-16",23.051,23.1373,22.8189,22.9184,415300.0],["2021-02-17",22.9184,23.0444,22.7261,22.9184,306500.0],["2021-02-18",22.8985,23.1704,22.8123,22.872,352300.0],["2021-02-19",22.8919,23.3694,22.8919,23.2168,461500.0],["2021-02-22",23.25,23.9463,23.2235,23.628,496400.0],["2021-02-23",23.7009,23.7474,23.0444,23.628,530400.0],["2021-02-24",23.7142,24.6426,23.7076,24.4834,645800.0],["2021-02-25",24.6401,24.6735,23.7266,23.8066,577800.0],["2021-02-26",23.6265,24.7869,23.4798,24.4601,485800.0],["2021-03-01",24.6735,24.8402,24.2467,24.2534,453100.0],["2021-03-02",24.3734,24.7002,24.18,24.4801,298200.0],["2021-03-03",24.4801,25.0403,24.4801,24.9002,326700.0],["2021-03-04",25.187,25.4404,24.4268,24.7802,423000.0],["2021-03-05",25.0269,25.1203,23.8266,24.4935,498700.0],["2021-03-08",24.5735,24.8402,24.3001,24.6335,365900.0],["2021-03-09",24.7935,24.9669,24.5068,24.7402,348500.0],["2021-03-10",24.9069,25.1803,24.7135,25.0669,241400.0],["2021-03-11",25.0069,25.5071,24.9802,25.2136,301500.0],["2021-03-12",25.2003,25.7205,25.1936,25.6004,324600.0],["2021-03-15",26.0072,26.2739,25.8272,26.2339,457000.0],["2021-03-16",26.2139,26.2339,25.8738,25.9272,340000.0],["2021-03-17",26.0939,26.1406,25.7605,25.9138,321900.0],["2021-03-18",25.9472,26.0139,25.0203,25.0603,423300.0],["2021-03-19",25.0869,25.8405,24.9602,25.4404,581100.0],["2021-03-22",25.8072,25.8138,25.4804,25.6338,324000.0],["2021-03-23",25.5071,25.7871,25.207,25.347,331500.0],["2021-03-24",25.4471,25.9072,25.427,25.4804,320900.0],["2021-03-25",25.407,25.8738,25.1536,25.8205,375800.0],["2021-03-26",26.1255,26.3199,25.9311,26.3199,416500.0],["2021-03-29",26.159,26.3467,25.978,26.2462,334800.0],["2021-03-30",26.2462,26.6082,26.1791,26.5211,241600.0],["2021-03-31",26.5211,26.6618,26.2462,26.2462,278900.0],["2021-04-01",26.3803,26.7155,26.3132,26.7155,224400.0],["2021-04-05",26.816,27.2116,26.7825,27.0507,393400.0],["2021-04-06",27.0976,27.3456,27.0909,27.3456,244400.0],["2021-04-07",27.3389,27.7747,27.3389,27.6741,326600.0],["2021-04-08",27.7881,27.7948,27.4529,27.6875,283200.0],["2021-04-09",27.8082,27.882,27.587,27.8015,229100.0],["2021-04-12",27.7211,28.063,27.7009,28.0361,269000.0],["2021-04-13",27.9624,28.1501,27.7412,27.9825,227000.0],["2021-04-14",28.0026,28.1568,27.7345,27.835,245800.0],["2021-04-15",27.8552,28.1367,27.7881,28.1233,234100.0],["2021-04-16",28.1568,28.4116,28.063,28.3177,296400.0],["2021-04-19",28.3781,28.4853,28.2239,28.4317,276100.0],["2021-04-20",28.3378,28.4451,27.9088,28.2038,311600.0],["2021-04-21",28.1568,28.6529,28.1233,28.5255,284400.0],["2021-04-22",28.6261,28.8205,28.4786,28.6328,292600.0],["2021-04-23",28.6596,28.8272,28.5993,28.7066,353100.0],["2021-04-26",28.7133,29.0552,28.7066,28.8809,358100.0],["2021-04-27",28.8943,29.2026,28.8943,29.1021,329200.0],["2021-04-28",29.0179,29.0852,28.7148,28.7956,410800.0],["2021-04-29",28.964,28.964,28.5464,28.7821,289500.0],["2021-04-30",28.6946,28.8293,28.5733,28.6878,242300.0],["2021-05-03",28.6878,28.7619,28.5329,28.5666,373300.0],["2021-05-04",28.5464,28.5868,28.0749,28.3308,386700.0],["2021-05-05",28.506,28.5397,28.2433,28.3443,227900.0],["2021-05-06",28.3578,28.4386,27.5966,28.0075,467500.0],["2021-05-07",27.8324,28.3376,27.8257,28.0682,318000.0],["2021-05-10",28.1355,28.378,27.8391,27.8526,290000.0],["2021-05-11",27.5495,27.5899,26.9769,27.3137,472600.0],["2021-05-12",27.1925,27.2935,25.5355,25.6904,1229300.0],["2021-05-13",25.7645,26.8288,25.7376,26.5997,575000.0],["2021-05-14",26.8624,27.4417,26.8018,27.307,396600.0],["2021-05-17",27.3474,27.5293,26.8759,27.5158,356800.0],["2021-05-18",27.6169,27.8391,27.3676,27.4215,294600.0],["2021-05-19",27.0174,27.4552,26.8759,27.4417,331900.0],["2021-05-20",27.6505,27.6775,27.3676,27.5764,257500.0],["2021-05-21",27.5832,27.7852,27.5427,27.6303,247100.0],["2021-05-24",27.7516,27.9536,27.6101,27.8189,260900.0],["2021-05-25",27.92,28.122,27.5764,27.6101,281800.0],["2021-05-26",27.6168,27.9132,27.6168,27.8863,323500.0],["2021-05-27",27.9912,28.0183,27.6527,27.822,276200.0],["2021-05-28",27.822,27.9303,27.7137,27.8355,211000.0],["2021-06-01",28.0251,28.2552,27.8897,28.1063,270600.0],["2021-06-02",28.1401,28.2755,27.8897,28.0589,357300.0],["2021-06-03",28.0927,28.2214,27.9167,28.0386,199300.0],["2021-06-04",28.1063,28.2891,27.8558,27.8694,377300.0],["2021-06-07",28.113,28.4854,28.0318,28.1604,381400.0],["2021-06-08",28.262,28.3229,28.025,28.2552,307700.0],["2021-06-09",28.2958,28.4312,28.2281,28.2958,262300.0],["2021-06-10",28.4109,28.438,28.1334,28.174,188900.0],["2021-06-11",28.3026,28.4718,28.1875,28.3703,198400.0],["2021-06-14",28.438,28.5395,28.3026,28.4312,292200.0],["2021-06-15",28.4718,28.5531,28.174,28.2349,290200.0],["2021-06-16",28.2281,28.6275,28.1604,28.5463,266700.0],["2021-06-17",28.6681,28.9186,27.9574,28.1672,391700.0],["2021-06-18",28.0927,28.1266,27.4903,27.6121,409400.0],["2021-06-21",27.7001,28.3974,27.6324,28.3974,319800.0],["2021-06-22",28.4177,28.4786,28.1266,28.4448,210600.0],["2021-06-23",28.4651,28.5802,28.3838,28.4515,199500.0],["2021-06-24",28.5869,28.702,28.4989,28.6207,229900.0],["2021-06-25",28.6952,28.7358,28.4989,28.5057,338300.0],["2021-06-28",28.4342,28.6315,28.0465,28.2914,427700.0],["2021-06-29",28.2778,28.3662,27.9989,28.0329,244600.0],["2021-06-30",28.0533,28.0669,27.72,27.9513,371000.0],["2021-07-01",28.0261,28.1349,27.9445,28.0261,202800.0],["2021-07-02",28.1894,28.5431,28.0397,28.407,256300.0],["2021-07-06",28.5295,28.5295,28.2234,28.4547,233900.0],["2021-07-07",28.3526,28.4683,27.8356,27.9309,311600.0],["2021-07-08",27.5499,27.7676,27.0261,27.686,454400.0],["2021-07-09",27.9853,28.2438,27.8696,28.2302,186200.0],["2021-07-12",28.1213,28.4955,28.0261,28.4887,213500.0],["2021-07-13",28.5023,28.5023,28.2438,28.2982,181600.0],["2021-07-14",28.3798,28.4751,28.0601,28.1417,214100.0],["2021-07-15",28.1281,28.4342,28.0193,28.1077,218200.0],["2021-07-16",28.2166,28.3254,27.9309,27.9513,238900.0],["2021-07-19",27.5499,27.7744,26.9513,27.3459,455600.0],["2021-07-20",27.3459,28.1621,27.3254,28.0125,205200.0],["2021-07-21",28.2778,28.4887,28.1077,28.271,197200.0],["2021-07-22",28.2778,28.3594,28.0737,28.1349,148300.0],["2021-07-23",28.2574,28.4002,28.169,28.2506,180500.0],["2021-07-26",28.2302,28.5703,28.1894,28.5023,251500.0],["2021-07-27",28.5363,28.6043,28.305,28.5839,259600.0],["2021-07-28",28.4779,28.6283,28.3275,28.5053,171200.0],["2021-07-29",28.5942,28.6899,28.3412,28.3412,186600.0],["2021-07-30",28.3686,28.4916,28.0336,28.1088,181700.0],["2021-08-02",28.3344,28.5395,28.1772,28.2113,215000.0],["2021-08-03",28.2114,28.4711,28.061,28.4438,195400.0],["2021-08-04",28.4164,28.4574,28.143,28.3002,236200.0],["2021-08-05",28.3344,28.5395,28.3344,28.4985,210600.0],["2021-08-06",28.4985,28.7582,28.3002,28.5326,248500.0],["2021-08-09",28.5395,28.7719,28.4506,28.724,248200.0],["2021-08-10",28.6762,29.1068,28.6762,28.9633,308900.0],["2021-08-11",29.059,29.0863,28.8813,29.0658,180200.0],["2021-08-12",29.059,29.2504,28.9496,29.2436,227000.0],["2021-08-13",29.3256,29.3598,28.977,29.2641,245900.0],["2021-08-16",29.1889,29.3393,28.8813,29.1889,214700.0],["2021-08-17",29.0521,29.1205,28.519,28.8334,264100.0],["2021-08-18",28.8129,29.0863,28.6147,28.7377,199600.0],["2021-08-19",28.7104,28.7104,27.8012,27.9242,432400.0],["2021-08-20",27.9242,28.7377,27.8559,28.7172,254000.0],["2021-08-23",28.9155,29.0522,28.6147,28.7856,282500.0],["2021-08-24",28.7924,28.9428,28.7514,28.8471,238600.0],["2021-08-25",28.9086,29.1205,28.8061,28.9565,310900.0],["2021-08-26",28.9874,28.9874,28.5065,28.6371,312100.0],["2021-08-27",28.6164,28.9736,28.6164,28.8568,177200.0],["2021-08-30",28.85,28.8843,28.6508,28.6577,163700.0],["2021-08-31",28.6508,28.7469,28.534,28.5684,226600.0],["2021-09-01",28.5958,28.7332,28.4653,28.534,211100.0],["2021-09-02",28.6439,28.7882,28.5065,28.7882,155000.0],["2021-09-03",28.7744,28.7813,28.5409,28.589,207600.0],["2021-09-07",28.534,28.5752,28.1768,28.2043,338400.0],["2021-09-08",28.2593,28.4653,28.218,28.4104,198000.0],["2021-09-09",28.3692,28.6645,28.3005,28.5134,177400.0],["2021-09-10",28.6782,28.6782,28.1631,28.1768,206300.0],["2021-09-13",28.2386,28.3897,28.1287,28.2524,299900.0],["2021-09-14",28.3142,28.4516,28.2112,28.3142,190400.0],["2021-09-15",28.3692,28.6989,28.2936,28.6439,271200.0],["2021-09-16",28.6439,28.7813,28.4104,28.4172,244000.0],["2021-09-17",28.4722,28.4997,28.3005,28.3898,353500.0],["2021-09-20",28.06,28.1631,27.5792,27.8677,449800.0],["2021-09-21",28.1013,28.3005,27.9914,28.0463,256100.0],["2021-09-22",28.2867,28.5821,28.1631,28.4928,241500.0],["2021-09-23",28.589,28.6714,28.4653,28.5752,245200.0],["2021-09-24",28.5752,28.7264,28.4653,28.5065,238000.0],["2021-09-27",28.637,28.8843,28.4584,28.7813,401500.0],["2021-09-28",28.6777,28.9125,28.4637,28.5397,328500.0],["2021-09-29",28.6156,28.7744,28.5052,28.6639,275100.0],["2021-09-30",28.7675,28.802,28.374,28.374,305600.0],["2021-10-01",28.512,28.7192,28.2359,28.6225,291300.0],["2021-10-04",28.6432,28.7813,28.4706,28.6639,254900.0],["2021-10-05",28.7261,28.9332,28.6294,28.6501,238100.0],["2021-10-06",28.4913,28.6708,28.3188,28.6708,230800.0],["2021-10-07",28.7537,28.9056,28.5052,28.5466,204600.0],["2021-10-08",28.5466,28.8849,28.5397,28.802,179900.0],["2021-10-11",28.8089,28.9125,28.6708,28.7192,155300.0],["2021-10-12",28.7744,28.9815,28.7192,28.8987,140000.0],["2021-10-13",28.9884,29.306,28.871,29.306,265000.0],["2021-10-14",29.3681,29.5269,29.2783,29.4578,204600.0],["2021-10-15",29.5476,29.6512,29.3957,29.4095,236700.0],["2021-10-18",29.3819,29.7409,29.3819,29.7271,253000.0],["2021-10-19",29.8168,30.017,29.7202,29.9825,193600.0],["2021-10-20",29.9894,30.2311,29.9066,29.9135,232800.0],["2021-10-21",29.9135,30.162,29.8997,30.1413,159400.0],["2021-10-22",30.1689,30.3001,30.0999,30.2104,212100.0],["2021-10-25",30.2518,30.3829,30.2103,30.2863,238500.0],["2021-10-26",30.3829,30.4658,30.2656,30.4244,208000.0],["2021-10-27",30.4796,30.5624,30.2242,30.2242,259200.0],["2021-10-28",30.3143,30.4808,30.2311,30.4739,180500.0],["2021-10-29",30.4739,30.4739,30.3143,30.3976,151400.0],["2021-11-01",30.4878,30.5224,30.0646,30.134,299400.0],["2021-11-02",30.2103,30.46,30.0785,30.3976,252600.0],["2021-11-03",30.4184,30.6404,30.2797,30.3837,214400.0],["2021-11-04",30.4045,30.5294,30.245,30.4739,208700.0],["2021-11-05",30.6612,31.6046,30.6612,31.5977,403400.0],["2021-11-08",31.6393,32.2151,31.5699,31.8405,340600.0],["2021-11-09",31.9306,32.0485,31.5352,31.7156,237900.0],["2021-11-10",31.7364,31.7642,31.5422,31.6254,195500.0],["2021-11-11",31.7017,32.0,31.6879,31.8405,179400.0],["2021-11-12",31.8821,31.9237,31.5838,31.7919,303100.0],["2021-11-15",31.9445,31.9584,31.5491,31.6879,280700.0],["2021-11-16",31.778,32.0069,31.563,31.9237,281400.0],["2021-11-17",31.9168,32.0347,31.8266,32.0,269800.0],["2021-11-18",32.0832,32.333,31.889,32.3191,239600.0],["2021-11-19",32.2567,32.4162,32.0694,32.333,317300.0],["2021-11-22",32.4717,32.6937,32.2289,32.3122,445200.0],["2021-11-23",32.3888,32.6257,32.1031,32.4655,306000.0],["2021-11-24",32.3122,32.4446,32.2634,32.3331,229400.0],["2021-11-26",31.7477,31.7896,31.2251,31.5805,385400.0],["2021-11-29",31.8941,31.9289,31.2739,31.3784,366500.0],["2021-11-30",31.2181,31.3505,30.6119,30.9673,466800.0],["2021-12-01",31.3854,31.5248,30.6955,30.7025,287800.0],["2021-12-02",30.7095,31.1903,30.7095,30.9812,234400.0],["2021-12-03",31.0579,31.1485,30.4516,30.6398,319300.0],["2021-12-06",30.8279,30.9464,30.5004,30.6816,344200.0],["2021-12-07",30.8697,31.0718,30.6676,30.814,228800.0],["2021-12-08",30.814,30.9603,30.7164,30.7791,210700.0],["2021-12-09",30.7861,30.9185,30.584,30.6328,171800.0],["2021-12-10",30.814,30.8906,30.5979,30.5979,207500.0],["2021-12-13",30.6189,30.6607,30.3819,30.3819,202900.0],["2021-12-14",30.3122,30.4028,29.476,29.5388,380100.0],["2021-12-15",29.6503,30.0057,29.497,29.9081,300000.0],["2021-12-16",30.1729,30.2565,29.7269,29.8663,289800.0],["2021-12-17",29.8942,29.8942,29.4482,29.5039,309700.0],["2021-12-20",29.3158,29.3924,28.8141,29.3019,451200.0],["2021-12-21",29.5463,29.9584,29.5463,29.8886,255700.0],["2021-12-22",29.9375,30.2518,29.7838,30.2518,208300.0],["2021-12-23",30.3985,30.7338,30.3147,30.7338,356300.0],["2021-12-27",30.8455,31.0551,30.6919,31.0271,228500.0],["2021-12-28",31.0411,31.2856,31.0062,31.0411,332200.0],["2021-12-29",31.083,31.3205,31.0132,31.2646,253100.0],["2021-12-30",31.2926,31.5789,31.1529,31.1598,259100.0],["2021-12-31",31.2227,31.537,31.1808,31.3345,353100.0],["2022-01-03",31.4433,31.5626,30.966,31.1625,394600.0],["2022-01-04",31.3099,31.6257,31.2327,31.4994,295900.0],["2022-01-05",31.6117,31.71,31.2046,31.2257,249400.0],["2022-01-06",31.2186,31.3801,30.966,31.2327,210700.0],["2022-01-07",31.2538,31.3731,31.0011,31.1625,243700.0],["2022-01-10",31.0221,31.1274,30.58,30.959,303700.0],["2022-01-11",31.0292,31.359,30.8818,31.3029,180100.0],["2022-01-12",31.2678,31.5766,31.2608,31.4713,203700.0],["2022-01-13",31.5836,31.5836,31.2046,31.2046,248100.0],["2022-01-14",31.0923,31.2538,30.9309,30.9449,392900.0],["2022-01-18",30.9449,31.4012,30.9309,31.2538,343600.0],["2022-01-19",31.3871,31.5485,31.1836,31.3029,294100.0],["2022-01-20",31.3099,31.3871,30.587,30.608,297700.0],["2022-01-21",30.4466,30.5308,29.5482,29.7658,629500.0],["2022-01-24",29.3447,29.3588,27.5901,28.8324,1135500.0],["2022-01-25",28.6569,30.4115,28.5095,30.0676,549000.0],["2022-01-26",30.3484,30.7203,29.836,30.0817,389700.0],["2022-01-27",30.3273,30.587,29.9974,30.0536,319200.0],["2022-01-28",30.0536,30.1729,29.6956,30.1659,335000.0],["2022-01-31",30.2782,31.1204,30.1799,31.0502,441100.0],["2022-02-01",31.1525,31.1878,30.7998,31.082,348200.0],["2022-02-02",31.2019,31.2442,30.7998,31.0396,285300.0],["2022-02-03",30.8069,30.9691,30.426,30.4824,276300.0],["2022-02-04",30.4684,30.9268,30.2568,30.821,282200.0],["2022-02-07",30.8562,31.0467,30.687,30.7716,271500.0],["2022-02-08",30.7575,30.8562,30.5671,30.7716,273900.0],["2022-02-09",30.9832,31.0255,30.7081,30.7223,219300.0],["2022-02-10",30.5742,30.8845,30.285,30.3767,286700.0],["2022-02-11",30.5248,30.5248,29.7631,29.8971,400300.0],["2022-02-14",29.8336,30.0452,29.5092,29.8265,314000.0],["2022-02-15",30.0099,30.2074,29.9464,30.1862,255600.0],["2022-02-16",30.151,30.5459,30.151,30.3414,253100.0],["2022-02-17",30.285,30.3202,30.0522,30.1157,198300.0],["2022-02-18",30.0945,30.4119,30.0945,30.2427,186200.0],["2022-02-22",29.9747,30.158,29.6009,29.7772,332900.0],["2022-02-23",29.9605,30.1721,29.5444,29.5726,258600.0],["2022-02-24",28.4442,29.5444,28.2114,29.3893,672600.0],["2022-02-25",29.5162,30.4966,29.481,30.3767,493400.0],["2022-02-28",30.3343,30.8986,30.1369,30.7787,500800.0],["2022-03-01",30.7822,30.9594,30.0734,30.3003,362500.0],["2022-03-02",30.4775,30.9027,30.2223,30.7184,424300.0],["2022-03-03",30.7539,30.9594,30.6546,30.7539,227300.0],["2022-03-04",30.4845,30.5838,29.9813,30.2648,337200.0],["2022-03-07",29.9813,30.1372,28.6559,28.6559,696600.0],["2022-03-08",28.7693,28.9394,28.0393,28.5496,678800.0],["2022-03-09",29.0599,29.2867,28.8969,28.9819,255900.0],["2022-03-10",28.8827,29.0386,28.5708,28.6417,296600.0],["2022-03-11",28.8473,28.9749,28.5141,28.5212,240100.0],["2022-03-14",28.5708,28.7197,28.1952,28.3086,338600.0],["2022-03-15",28.5071,29.0528,28.4291,28.9819,263300.0],["2022-03-16",29.1237,29.3505,28.6772,29.0245,304900.0],["2022-03-17",29.0599,29.634,28.9465,29.6269,272400.0],["2022-03-18",29.6269,29.9175,29.3647,29.7474,529100.0],["2022-03-21",29.822,30.0634,29.7652,29.9569,225500.0],["2022-03-22",30.0421,30.3829,29.9782,30.2693,238400.0],["2022-03-23",30.1415,30.1983,29.5947,29.6018,295600.0],["2022-03-24",29.8149,29.8149,29.5592,29.7936,196400.0],["2022-03-25",29.7865,29.9853,29.6587,29.8717,247000.0],["2022-03-28",29.9143,30.1415,29.7439,29.9995,227700.0],["2022-03-29",30.1841,30.3048,30.035,30.1628,392100.0],["2022-03-30",30.1415,30.2977,30.0279,30.1344,403400.0],["2022-03-31",30.2409,30.7379,30.1486,30.2764,459600.0],["2022-04-01",30.3442,30.4298,30.1729,30.4013,266600.0],["2022-04-04",30.387,30.387,29.9445,29.9874,315900.0],["2022-04-05",29.9874,30.1801,29.8661,29.966,264700.0],["2022-04-06",29.8589,29.9731,29.2951,29.3594,410000.0],["2022-04-07",29.4379,29.6305,29.2238,29.4878,322500.0],["2022-04-08",29.4664,30.0088,29.4664,29.6948,217400.0],["2022-04-11",29.652,29.759,29.3308,29.4165,242400.0],["2022-04-12",29.4735,29.8232,29.3808,29.4165,226600.0],["2022-04-13",29.4807,29.8732,29.4307,29.8732,224500.0],["2022-04-14",29.9374,30.2657,29.7519,29.759,317900.0],["2022-04-18",29.7447,30.1301,29.6305,29.9874,268600.0],["2022-04-19",30.023,30.6725,29.9945,30.6439,305700.0],["2022-04-20",30.6867,31.2648,30.6582,31.1506,438500.0],["2022-04-21",31.1149,31.5003,30.6511,30.7153,357500.0],["2022-04-22",30.6867,30.7367,30.1087,30.1087,332800.0],["2022-04-25",30.1015,30.4227,29.7804,30.4156,327300.0],["2022-04-26",30.3085,30.3513,28.8384,28.8598,522900.0],["2022-04-27",28.9597,29.5663,28.9597,29.2737,376100.0],["2022-04-28",29.4664,29.6305,28.9597,29.5021,281800.0],["2022-04-29",29.4735,29.6163,28.6814,28.7171,438500.0],["2022-05-02",28.7709,28.9574,27.6947,28.1252,603300.0],["2022-05-03",28.3261,29.1153,28.2113,28.979,331700.0],["2022-05-04",28.9503,29.5529,28.7278,29.5243,306900.0],["2022-05-05",29.2516,29.309,28.2471,28.4911,393500.0],["2022-05-06",28.5269,29.1368,28.283,29.0866,398200.0],["2022-05-09",28.7278,28.7924,27.5871,27.7018,538400.0],["2022-05-10",28.0749,28.5772,27.4364,27.9027,453900.0],["2022-05-11",27.8023,28.1036,27.2355,27.2857,422000.0],["2022-05-12",27.1207,27.1709,26.109,26.5252,589400.0],["2022-05-13",26.7978,27.4436,26.762,27.135,436500.0],["2022-05-16",27.0848,27.9028,27.0848,27.6158,334000.0],["2022-05-17",28.118,28.1969,27.7808,28.0893,259800.0],["2022-05-18",27.9817,28.1252,27.092,27.1853,303800.0],["2022-05-19",26.9557,27.2714,26.7332,26.7548,291100.0],["2022-05-20",26.7978,26.8767,25.327,25.8005,680700.0],["2022-05-23",25.8292,26.4965,25.8005,26.1593,341400.0],["2022-05-24",26.1664,26.3602,25.5638,25.9153,322500.0],["2022-05-25",25.8292,26.6902,25.8292,26.5036,289500.0],["2022-05-26",26.6256,27.1207,26.6256,26.9485,321900.0],["2022-05-27",27.214,27.6158,27.1135,27.5727,319800.0],["2022-05-31",27.5727,27.5942,27.2068,27.3575,510700.0],["2022-06-01",27.4404,27.5054,27.0003,27.3394,272000.0],["2022-06-02",27.3899,27.6064,27.2673,27.5992,222200.0],["2022-06-03",27.5559,27.592,27.0292,27.1374,322400.0],["2022-06-06",27.3466,27.693,27.2095,27.693,335600.0],["2022-06-07",27.6353,27.8373,27.4621,27.8373,239000.0],["2022-06-08",27.794,27.794,27.3971,27.4332,258800.0],["2022-06-09",27.2961,27.5198,27.058,27.1085,280500.0],["2022-06-10",26.7333,26.8199,26.0767,26.5529,650300.0],["2022-06-13",25.954,25.954,25.117,25.3912,778500.0],["2022-06-14",25.4923,25.4923,24.9222,25.3407,762900.0],["2022-06-15",25.4273,25.9829,25.3191,25.8386,591300.0],["2022-06-16",25.3624,25.4995,24.7851,24.9583,651000.0],["2022-06-17",25.016,26.0262,24.9367,25.7087,887100.0],["2022-06-21",26.2112,26.4716,26.0088,26.4354,493700.0],["2022-06-22",26.2329,27.0572,26.2329,26.9343,453900.0],["2022-06-23",27.0572,27.1151,26.7102,27.0066,271400.0],["2022-06-24",27.1729,27.8237,27.1729,27.7876,360300.0],["2022-06-27",27.8454,28.2865,27.5345,28.2142,427400.0],["2022-06-28",28.4311,28.5974,27.9249,27.9322,525100.0],["2022-06-29",27.8743,28.0261,27.5923,27.8743,462200.0],["2022-06-30",27.6936,28.1202,27.2019,27.8599,664200.0],["2022-07-01",27.7908,28.707,27.7108,28.707,387500.0],["2022-07-05",28.3434,29.3905,27.7835,29.245,555300.0],["2022-07-06",29.1578,29.3032,28.5033,28.5833,515900.0],["2022-07-07",28.7651,29.0778,28.7433,28.9978,260200.0],["2022-07-08",28.9978,29.5068,28.8306,29.4414,288200.0],["2022-07-11",29.3032,29.4341,29.1723,29.405,320100.0],["2022-07-12",29.3177,29.8049,29.2159,29.6595,367700.0],["2022-07-13",29.5214,29.7031,29.1287,29.6522,461100.0],["2022-07-14",29.2232,29.3832,28.9324,29.3105,355000.0],["2022-07-15",29.6958,29.9649,29.1505,29.7904,327300.0],["2022-07-18",29.9867,30.6339,29.8413,30.1539,342200.0],["2022-07-19",30.3066,30.8665,30.2048,30.8374,283600.0],["2022-07-20",30.7938,31.1865,30.7066,30.7356,234700.0],["2022-07-21",30.7502,31.2664,30.4884,31.2519,243900.0],["2022-07-22",31.2665,31.361,30.7575,30.8229,176100.0],["2022-07-25",30.8883,31.1137,30.612,30.8447,172800.0],["2022-07-26",30.8883,31.5573,30.8302,31.5137,295200.0],["2022-07-27",31.5791,32.0954,31.2664,31.9281,335000.0],["2022-07-28",31.9936,32.6334,31.8118,32.4444,273800.0],["2022-07-29",32.4444,32.8661,32.3353,32.7352,381200.0],["2022-08-01",32.6731,32.9435,32.359,32.5051,268500.0],["2022-08-02",32.359,32.5124,31.8987,32.3809,258900.0],["2022-08-03",32.4905,32.8631,32.2421,32.6877,260800.0],["2022-08-04",32.6585,32.7973,32.3371,32.4247,244300.0],["2022-08-05",32.1471,33.3672,31.9863,33.0823,426200.0],["2022-08-08",32.8339,33.243,32.1763,32.5124,412500.0],["2022-08-09",32.3224,32.5124,32.096,32.3809,266800.0],["2022-08-10",32.717,32.9508,32.622,32.7973,298200.0],["2022-08-11",31.0585,31.4896,30.8539,31.4457,1575900.0],["2022-08-12",31.6064,31.9644,31.5626,31.9279,406600.0],["2022-08-15",31.7818,32.1106,31.5991,32.0083,369500.0],["2022-08-16",32.001,32.2786,31.8183,32.0302,288700.0],["2022-08-17",31.4676,31.7306,31.2265,31.2923,324900.0],["2022-08-18",31.4165,31.7599,31.2484,31.4749,246100.0],["2022-08-19",31.2046,31.4092,31.0073,31.0439,324600.0],["2022-08-22",30.6859,30.8539,30.4082,30.5909,460800.0],["2022-08-23",30.7005,31.0804,30.6274,30.8978,289700.0],["2022-08-24",30.9781,31.4311,30.9343,31.4092,283400.0],["2022-08-25",31.5041,31.548,31.2119,31.3946,328200.0],["2022-08-26",31.3946,31.3946,30.8101,30.8978,409000.0],["2022-08-29",30.5982,30.9708,30.284,30.8247,316200.0],["2022-08-30",30.7662,30.9051,30.0868,30.2548,311100.0],["2022-08-31",30.284,30.7954,30.1744,30.4959,273900.0],["2022-09-01",30.4188,30.4188,29.5449,29.868,381600.0],["2022-09-02",30.0663,30.2058,29.5963,29.6697,234900.0],["2022-09-06",29.6697,29.7652,29.1703,29.4347,329500.0],["2022-09-07",29.3245,29.6256,29.2584,29.5595,219900.0],["2022-09-08",29.4494,29.7505,29.3025,29.7138,147600.0],["2022-09-09",29.868,30.081,29.7945,29.89,178800.0],["2022-09-12",30.0516,30.1838,29.8386,29.9341,260200.0],["2022-09-13",29.4567,29.6109,29.1336,29.2364,298500.0],["2022-09-14",29.2364,29.4053,29.0455,29.2438,218000.0],["2022-09-15",29.2511,29.633,29.1409,29.1997,323500.0],["2022-09-16",28.8766,29.1997,28.7223,29.1703,476200.0],["2022-09-19",29.001,29.4059,28.9421,29.1777,267100.0],["2022-09-20",28.9789,29.1335,28.5445,28.5445,251600.0],["2022-09-21",28.6034,29.1188,28.5298,28.5519,250400.0],["2022-09-22",28.5298,28.6108,27.5285,27.5358,455300.0],["2022-09-23",27.1971,27.234,26.5934,26.8143,612200.0],["2022-09-26",26.5272,26.7628,25.4302,25.4449,614200.0],["2022-09-27",25.7541,26.6302,25.3418,25.5847,648700.0],["2022-09-28",25.6584,26.3063,25.4596,26.1149,482400.0],["2022-09-29",25.8498,25.8498,24.2595,24.4657,861000.0],["2022-09-30",24.3699,25.1577,24.3699,24.7675,504100.0],["2022-10-03",24.9442,25.4375,24.0607,25.1356,516200.0],["2022-10-04",25.7615,26.5566,25.6584,26.2547,538200.0],["2022-10-05",25.8572,26.0192,25.2019,25.8351,418200.0],["2022-10-06",25.6424,25.8869,25.0127,25.109,351400.0],["2022-10-07",24.8497,25.072,24.42,24.62,381100.0],["2022-10-10",24.7756,24.7756,23.9606,24.131,348900.0],["2022-10-11",24.0421,24.3533,23.5605,24.1532,488000.0],["2022-10-12",24.1755,24.4496,23.8791,24.2125,243700.0],["2022-10-13",23.931,24.8201,23.4568,24.6867,491400.0],["2022-10-14",24.9238,25.072,24.4126,24.5533,300500.0],["2022-10-17",25.0423,25.4128,24.8201,25.2646,312600.0],["2022-10-18",25.8499,26.1537,25.5758,25.7462,557000.0],["2022-10-19",25.5832,25.8944,25.4054,25.8203,352700.0],["2022-10-20",25.8277,26.0499,25.5239,25.6869,243900.0],["2022-10-21",25.5906,25.798,25.3165,25.6795,336100.0],["2022-10-24",25.887,26.1611,25.6276,26.0055,272100.0],["2022-10-25",26.0648,27.1094,25.9833,26.939,314700.0],["2022-10-26",26.9687,27.3095,26.8353,26.8501,293500.0],["2022-10-27",27.0428,27.3465,26.776,26.8205,272400.0],["2022-10-28",26.8279,27.3687,26.8279,27.3391,270100.0],["2022-10-31",27.3243,27.7244,27.1539,27.3687,230600.0],["2022-11-01",27.6651,27.8207,27.3761,27.5984,218500.0],["2022-11-02",27.6058,28.1763,27.3391,27.6355,355900.0],["2022-11-03",27.4058,27.8355,27.2206,27.7022,339500.0],["2022-11-04",28.0948,29.547,28.08,28.895,535900.0],["2022-11-07",28.9174,29.5134,28.6864,29.4315,338800.0],["2022-11-08",29.4613,29.7966,28.8875,29.0887,343500.0],["2022-11-09",28.895,29.0664,28.1872,28.2095,305900.0],["2022-11-10",29.0217,29.1632,28.1052,28.366,411400.0],["2022-11-11",28.3511,28.7087,28.0009,28.3436,296700.0],["2022-11-14",28.2617,28.4032,27.7922,28.1126,337200.0],["2022-11-15",28.4479,28.8205,28.1499,28.4256,340400.0],["2022-11-16",28.2169,28.4405,28.0605,28.0605,246300.0],["2022-11-17",27.8444,28.3213,27.6581,28.2468,299300.0],["2022-11-18",28.4852,28.6193,28.0307,28.1573,225600.0],["2022-11-21",28.2244,28.3436,28.0232,28.3064,195800.0],["2022-11-22",28.3436,28.664,28.2468,28.582,210700.0],["2022-11-23",28.515,28.6864,28.4032,28.664,195700.0],["2022-11-25",28.7609,28.895,28.6119,28.7907,150400.0],["2022-11-28",28.6864,28.8577,28.0754,28.1424,319600.0],["2022-11-29",28.2393,28.4181,27.9487,28.2617,219000.0],["2022-11-30",28.3362,28.5075,27.904,28.4926,277900.0],["2022-12-01",28.5448,28.7907,28.3883,28.515,254900.0],["2022-12-02",28.2319,28.5075,27.986,28.3585,268700.0],["2022-12-05",28.4479,28.6118,27.8295,27.9338,392300.0],["2022-12-06",27.9487,28.0754,27.2781,27.4644,452700.0],["2022-12-07",27.3969,27.7268,27.3819,27.4644,269100.0],["2022-12-08",27.4644,27.7118,27.3295,27.5169,261400.0],["2022-12-09",27.4344,27.6968,27.4344,27.5244,216100.0],["2022-12-12",27.5244,28.0416,27.5169,28.0341,318900.0],["2022-12-13",28.5888,28.7162,27.9966,28.0341,393500.0],["2022-12-14",27.9216,28.2065,27.7567,27.9816,295000.0],["2022-12-15",27.7268,27.9816,27.6293,27.8767,333800.0],["2022-12-16",27.7792,27.8992,27.4269,27.7343,392000.0],["2022-12-19",27.7343,27.7343,26.9225,26.9826,318600.0],["2022-12-20",26.9526,27.1856,26.7572,27.0428,218400.0],["2022-12-21",27.3058,27.614,27.1931,27.2382,221100.0],["2022-12-22",27.1254,27.1781,26.6144,27.1179,264600.0],["2022-12-23",27.1555,27.6892,27.1179,27.6516,170700.0],["2022-12-27",27.4336,27.7568,27.3058,27.5914,275500.0],["2022-12-28",27.6065,27.7342,27.4111,27.4411,254600.0],["2022-12-29",27.5313,27.8846,27.5313,27.8771,307500.0],["2022-12-30",27.8094,28.0349,27.5839,27.7718,321600.0],["2023-01-03",28.0725,28.2228,27.6741,27.7418,369700.0],["2023-01-04",27.8846,28.3355,27.847,28.1702,444500.0],["2023-01-05",28.1664,28.2496,27.7808,27.9244,294100.0],["2023-01-06",28.0227,28.1513,27.8715,27.8791,242200.0],["2023-01-09",27.9244,28.2193,27.9244,28.0908,259000.0],["2023-01-10",28.1664,28.5369,28.121,28.3554,257700.0],["2023-01-11",28.4311,28.9377,28.4311,28.8999,342600.0],["2023-01-12",29.0662,29.3535,28.8847,29.346,341800.0],["2023-01-13",29.1267,29.2704,28.862,29.1191,280700.0],["2023-01-17",29.1796,29.9963,29.1796,29.6333,412100.0],["2023-01-18",29.656,29.8904,29.2704,29.467,360500.0],["2023-01-19",29.2704,29.4367,28.9982,29.1721,249100.0],["2023-01-20",29.2552,29.6031,29.1494,29.6031,234100.0],["2023-01-23",29.6787,29.9812,29.5426,29.9282,319100.0],["2023-01-24",30.9112,30.9112,29.4896,29.8677,556800.0],["2023-01-25",29.535,29.7543,29.4972,29.6409,211800.0],["2023-01-26",29.6106,29.8677,29.6106,29.7165,201500.0],["2023-01-27",29.7241,30.0946,29.6787,29.9282,242700.0],["2023-01-30",29.7694,29.9963,29.414,29.4292,352400.0],["2023-01-31",29.588,29.8904,29.5501,29.8904,210100.0],["2023-02-01",29.7694,30.2382,29.7543,30.0265,261100.0],["2023-02-02",30.0416,30.3214,30.0265,30.2156,361000.0],["2023-02-03",30.1778,30.6239,30.1021,30.329,352000.0],["2023-02-06",30.2836,30.3592,29.8828,30.208,465700.0],["2023-02-07",30.0521,30.1738,29.824,30.1053,308300.0],["2023-02-08",29.976,30.0901,29.7479,29.8164,280900.0],["2023-02-09",30.0445,30.0673,29.3449,29.459,294400.0],["2023-02-10",29.3981,29.9532,29.3525,29.7403,288300.0],["2023-02-13",29.7783,30.0065,29.7783,29.9608,208600.0],["2023-02-14",29.9608,30.2118,29.8772,30.1662,240200.0],["2023-02-15",30.0977,30.265,30.0293,30.2346,235200.0],["2023-02-16",30.0749,30.5388,30.0369,30.1662,345500.0],["2023-02-17",30.265,30.7365,30.2042,30.63,389700.0],["2023-02-21",30.5008,30.592,29.7555,29.9304,354000.0],["2023-02-22",29.9609,30.3639,29.9609,30.2726,243000.0],["2023-02-23",30.4323,30.668,30.2422,30.5616,306600.0],["2023-02-24",30.5692,31.8239,30.3791,31.1699,575400.0],["2023-02-27",31.5654,32.4855,31.5425,32.3106,580800.0],["2023-02-28",32.2573,32.5843,32.052,32.3106,307500.0],["2023-03-01",32.2802,32.3866,31.7935,31.8771,298500.0],["2023-03-02",31.8771,32.1281,31.6338,32.0444,283500.0],["2023-03-03",32.1433,32.2801,32.0672,32.1433,260100.0],["2023-03-06",32.3182,32.5767,32.1813,32.2954,348000.0],["2023-03-07",32.2839,32.2839,31.6723,31.764,338300.0],["2023-03-08",31.7717,32.0469,31.7641,32.0469,193700.0],["2023-03-09",32.024,32.1081,30.1128,30.151,545800.0],["2023-03-10",30.0898,30.0898,28.7214,29.0349,803800.0],["2023-03-13",28.6679,29.5776,27.8881,29.1189,660900.0],["2023-03-14",29.8146,30.3345,29.5394,29.7305,378300.0],["2023-03-15",29.1954,29.6465,28.989,29.463,431600.0],["2023-03-16",29.1954,30.0593,29.0119,29.7305,343900.0],["2023-03-17",29.5165,29.677,29.119,29.4171,623000.0],["2023-03-20",29.5438,29.8971,29.3441,29.5208,273200.0],["2023-03-21",29.8894,30.258,29.8203,30.1582,251700.0],["2023-03-22",30.212,30.3809,29.6053,29.6053,221800.0],["2023-03-23",29.636,30.258,29.5438,29.6897,199100.0],["2023-03-24",29.4286,30.1812,29.275,30.1659,230200.0],["2023-03-27",30.4347,30.45,30.1428,30.2427,268800.0],["2023-03-28",30.235,30.4116,30.1428,30.2964,264800.0],["2023-03-29",30.4961,30.4961,30.1812,30.258,244100.0],["2023-03-30",30.3809,30.4193,30.066,30.1428,297300.0],["2023-03-31",30.3272,30.3732,30.0891,30.3041,354600.0],["2023-04-03",30.258,30.642,30.2043,30.5268,417800.0],["2023-04-04",30.4961,30.6267,30.066,30.4654,322000.0],["2023-04-05",30.3379,30.4075,30.0213,30.0522,269900.0],["2023-04-06",30.0445,30.3843,30.0445,30.3611,264000.0],["2023-04-10",30.3534,30.477,29.8823,30.3071,335200.0],["2023-04-11",30.4306,30.477,30.2607,30.2916,311800.0],["2023-04-12",30.4229,30.5465,30.2375,30.253,304900.0],["2023-04-13",30.2221,30.701,30.1758,30.6237,273600.0],["2023-04-14",30.6932,30.9018,30.3071,30.5542,373700.0],["2023-04-17",30.5156,30.8786,30.3225,30.8322,301600.0],["2023-04-18",30.7473,31.0485,30.5542,30.8786,281300.0],["2023-04-19",30.84,31.2416,30.8014,31.1798,309600.0],["2023-04-20",31.0408,31.1103,30.7396,30.8322,285700.0],["2023-04-21",30.8863,31.0099,30.6623,30.9327,230400.0],["2023-04-24",30.9944,31.203,30.8786,31.064,238300.0],["2023-04-25",30.9635,31.1257,30.7782,30.8245,207600.0],["2023-04-26",30.7396,30.9481,30.3997,30.5079,248400.0],["2023-04-27",30.6006,31.1489,30.5465,31.0485,263000.0],["2023-04-28",31.0871,31.3883,30.979,31.2957,195400.0],["2023-05-01",31.4733,31.6201,31.2107,31.3034,230200.0],["2023-05-02",31.2107,31.4038,30.7318,31.1721,444200.0],["2023-05-03",31.2262,31.6278,31.2262,31.3729,345900.0],["2023-05-04",31.2184,31.2802,30.3766,30.6778,493200.0],["2023-05-05",30.9302,31.8856,30.7593,31.3264,406500.0],["2023-05-08",31.373,32.1963,31.3264,31.9788,369200.0],["2023-05-09",31.8546,31.9322,31.2098,31.4196,363600.0],["2023-05-10",31.6759,31.6759,30.9691,31.2332,378100.0],["2023-05-11",31.07,31.2642,30.8525,31.0079,273500.0],["2023-05-12",31.1322,31.2099,30.705,30.7593,240800.0],["2023-05-15",30.8059,30.8836,30.6351,30.705,378900.0],["2023-05-16",30.6817,30.8292,30.3166,30.3244,385300.0],["2023-05-17",30.4797,30.5729,30.2544,30.4564,437900.0],["2023-05-18",30.3787,30.5651,30.2078,30.4875,388600.0],["2023-05-19",30.6817,30.7826,30.402,30.5418,418100.0],["2023-05-22",30.6428,30.7205,30.3865,30.4564,365800.0],["2023-05-23",30.4486,30.5807,30.3632,30.3787,252400.0],["2023-05-24",30.2933,30.4952,30.0137,30.4642,366900.0],["2023-05-25",30.402,30.6351,30.3399,30.503,350500.0],["2023-05-26",30.5807,30.9302,30.5341,30.837,283500.0],["2023-05-30",30.9069,31.0623,30.8448,30.8759,411300.0],["2023-05-31",30.837,30.8914,30.6428,30.8059,252100.0],["2023-06-01",30.8758,31.1011,30.837,30.9924,291500.0],["2023-06-02",31.1866,31.4584,31.07,31.3186,376600.0],["2023-06-05",31.4584,31.505,31.1477,31.4506,402700.0],["2023-06-06",31.4972,31.4972,31.2332,31.4196,402500.0],["2023-06-07",31.4469,31.6734,31.4,31.5484,288200.0],["2023-06-08",31.5406,31.6734,31.3844,31.65,313600.0],["2023-06-09",31.6266,31.6344,31.2438,31.2673,384200.0],["2023-06-12",31.1813,31.3141,31.0173,31.1501,370900.0],["2023-06-13",31.1267,31.236,30.7674,30.8923,430800.0],["2023-06-14",30.8767,30.8923,30.5565,30.6424,434400.0],["2023-06-15",30.6189,30.908,30.5643,30.7439,539600.0],["2023-06-16",30.8845,30.9392,30.6033,30.6189,393000.0],["2023-06-20",30.6857,30.7486,30.4265,30.4343,508100.0],["2023-06-21",30.3951,30.4343,30.0494,30.1122,463400.0],["2023-06-22",30.0572,30.2379,29.8844,29.9315,355300.0],["2023-06-23",29.8451,30.073,29.7901,30.0101,369600.0],["2023-06-26",30.0887,30.5208,30.073,30.4501,331000.0],["2023-06-27",30.4736,30.5679,30.3243,30.5208,656600.0],["2023-06-28",30.5365,30.8036,30.3479,30.8036,422900.0],["2023-06-29",30.8586,31.2671,30.835,31.2357,378800.0],["2023-06-30",31.7149,32.0527,31.4242,31.4478,1205900.0],["2023-07-03",31.4242,31.7306,31.2278,31.6599,353700.0],["2023-07-05",31.5735,31.762,31.4242,31.4635,1015200.0],["2023-07-06",31.2343,31.5346,31.1632,31.4793,423100.0],["2023-07-07",31.4082,31.6215,31.3845,31.5188,353900.0],["2023-07-10",31.5188,31.8506,31.4398,31.6294,1409500.0],["2023-07-11",31.7953,31.9929,31.7163,31.7321,532900.0],["2023-07-12",32.0087,32.1509,31.7953,31.8586,550300.0],["2023-07-13",31.906,32.0245,31.7716,31.9534,318600.0],["2023-07-14",32.0798,32.301,31.7954,32.2378,364000.0],["2023-07-17",32.3168,32.6487,32.0482,32.5223,305800.0],["2023-07-18",32.7119,32.9647,32.5539,32.8067,341300.0],["2023-07-19",32.9173,33.1228,32.8699,32.9252,303600.0],["2023-07-20",32.9094,32.9252,32.4353,32.546,324600.0],["2023-07-21",32.5776,32.8304,32.4828,32.7909,243300.0],["2023-07-24",32.7751,33.107,32.7593,33.0359,278200.0],["2023-07-25",33.107,33.2334,32.9648,33.0517,322800.0],["2023-07-26",33.0517,33.3124,33.0517,33.2729,218700.0],["2023-07-27",33.4072,33.5811,33.3124,33.3835,331000.0],["2023-07-28",33.5416,33.5811,33.2334,33.3993,272100.0],["2023-07-31",33.4309,33.668,33.3124,33.3993,325600.0],["2023-08-01",33.344,33.5178,33.2808,33.3756,262800.0],["2023-08-02",33.2966,33.6206,33.2413,33.5732,342400.0],["2023-08-03",33.423,33.8418,33.3756,33.7628,413800.0],["2023-08-04",33.8892,34.0947,33.344,33.5179,510600.0],["2023-08-07",33.7006,34.0025,33.637,33.637,357800.0],["2023-08-08",33.4464,33.5099,33.0491,33.1921,350800.0],["2023-08-09",33.1683,33.359,32.8108,32.8108,287700.0],["2023-08-10",32.9379,33.1048,32.3977,32.4136,312100.0],["2023-08-11",32.3897,32.5248,32.2706,32.3103,357800.0],["2023-08-14",32.3023,32.3262,32.1752,32.2944,295900.0],["2023-08-15",32.2229,32.358,32.0005,32.0322,536800.0],["2023-08-16",31.9766,32.2865,31.9766,32.0799,248400.0],["2023-08-17",32.0561,32.1276,31.6271,31.635,289100.0],["2023-08-18",31.6191,32.2308,31.5556,32.1752,325600.0],["2023-08-21",32.2547,32.2547,31.778,31.9051,480400.0],["2023-08-22",31.8972,32.0005,31.4602,31.4682,311600.0],["2023-08-23",31.5158,31.8416,31.5158,31.635,319300.0],["2023-08-24",31.6588,31.8336,31.5635,31.6747,201400.0],["2023-08-25",31.6747,31.9448,31.5953,31.5953,196200.0],["2023-08-28",31.7303,31.929,31.6906,31.7542,246300.0],["2023-08-29",31.786,31.9846,31.7383,31.8575,544500.0],["2023-08-30",31.8972,32.2229,31.8972,32.0243,330000.0],["2023-08-31",31.9846,32.0878,31.778,32.0481,575300.0],["2023-09-01",32.1911,32.35,32.1593,32.3103,254700.0],["2023-09-05",32.3421,32.5566,32.0243,32.0243,414500.0],["2023-09-06",32.0561,32.0878,31.7462,31.8336,271000.0],["2023-09-07",31.8017,32.2411,31.7217,32.1452,294000.0],["2023-09-08",32.0973,32.2571,31.9215,32.1852,751700.0],["2023-09-11",32.321,32.5368,32.1852,32.4888,282100.0],["2023-09-12",32.5288,32.6566,32.4089,32.4809,195200.0],["2023-09-13",32.6327,32.7126,32.4409,32.4569,293600.0],["2023-09-14",32.5608,32.7285,32.4009,32.6726,300300.0],["2023-09-15",32.6966,32.8884,32.5208,32.7685,447000.0],["2023-09-18",32.8004,33.0641,32.7126,32.9363,366300.0],["2023-09-19",32.9805,33.061,32.7472,32.7955,309300.0],["2023-09-20",32.9242,33.0368,32.6829,32.6829,263000.0],["2023-09-21",32.5783,32.5783,32.2566,32.2646,282100.0],["2023-09-22",32.2324,32.5864,32.2083,32.5381,216000.0],["2023-09-25",32.4094,32.8921,32.3933,32.6749,265500.0],["2023-09-26",32.5783,32.7794,32.2405,32.2887,236900.0],["2023-09-27",32.4094,32.6668,32.2083,32.345,355900.0],["2023-09-28",32.337,32.8357,32.337,32.7553,248500.0],["2023-09-29",32.9242,33.0047,32.5864,32.6829,267600.0],["2023-10-02",32.7312,32.8438,32.2164,32.3692,452200.0],["2023-10-03",32.2887,32.3692,31.7498,31.9831,524800.0],["2023-10-04",32.0153,32.2646,31.6855,32.0877,482700.0],["2023-10-05",31.9622,32.1483,31.7761,31.9299,337500.0],["2023-10-06",31.7599,32.1645,31.6709,32.0431,241900.0],["2023-10-09",31.9622,32.5691,31.9541,32.4234,294300.0],["2023-10-10",32.4396,32.6096,32.2778,32.3992,378100.0],["2023-10-11",32.4396,32.6419,32.2373,32.3344,215600.0],["2023-10-12",32.3911,32.472,31.938,32.1241,398300.0],["2023-10-13",32.3263,32.4477,32.0674,32.116,240800.0],["2023-10-16",32.3021,32.8523,32.3021,32.6986,326300.0],["2023-10-17",32.6338,32.7552,32.3749,32.5206,257800.0],["2023-10-18",32.4801,32.9332,32.3668,32.4315,303200.0],["2023-10-19",32.4073,32.5205,32.1079,32.1645,391400.0],["2023-10-20",32.0917,32.1564,31.4444,31.5819,609800.0],["2023-10-23",31.5172,31.5738,31.1935,31.323,381200.0],["2023-10-24",31.3958,31.7599,31.3958,31.5738,249800.0],["2023-10-25",31.3958,31.7195,31.2097,31.323,285100.0],["2023-10-26",31.2744,31.4767,31.0317,31.0721,332300.0],["2023-10-27",31.064,31.1854,30.5704,30.6433,387800.0],["2023-10-30",30.8698,31.064,30.5057,30.7404,384400.0],["2023-10-31",30.9508,31.234,30.6109,30.8537,312700.0],["2023-11-01",31.0317,31.8004,30.9508,31.8004,421500.0],["2023-11-02",32.0755,32.6986,31.9622,32.5206,513100.0],["2023-11-03",32.8199,33.0789,32.3668,32.917,585900.0],["2023-11-06",33.0384,33.0951,32.4073,33.006,582900.0],["2023-11-07",32.9125,32.9125,32.4486,32.6846,356700.0],["2023-11-08",32.6195,33.002,32.5055,32.8067,1155800.0],["2023-11-09",32.8962,33.1892,32.8148,32.8636,558400.0],["2023-11-10",33.0101,33.0345,32.7578,32.7985,390100.0],["2023-11-13",32.7904,33.0427,32.7578,32.9532,310700.0],["2023-11-14",33.1322,33.3519,33.0427,33.181,300300.0],["2023-11-15",33.2054,33.3519,33.1403,33.2136,300200.0],["2023-11-16",33.2136,33.5147,33.0101,33.0101,309300.0],["2023-11-17",33.0671,33.2543,32.9694,32.9857,268100.0],["2023-11-20",33.0427,33.3519,32.9938,33.2543,244800.0],["2023-11-21",33.2136,33.4415,33.1892,33.3357,232700.0],["2023-11-22",33.4171,33.5554,33.3682,33.5066,238500.0],["2023-11-24",33.5717,33.7507,33.5554,33.5961,160400.0],["2023-11-27",33.531,33.767,33.5147,33.6938,288800.0],["2023-11-28",33.7182,33.7589,33.5798,33.6856,241500.0],["2023-11-29",33.7751,33.8647,33.5147,33.5391,248800.0],["2023-11-30",33.7019,33.7752,33.6043,33.6368,227900.0],["2023-12-01",33.6938,33.9461,33.5717,33.9216,420700.0],["2023-12-04",33.8972,34.1251,33.8565,34.0519,366800.0],["2023-12-05",34.06,34.0926,33.8158,33.9379,398400.0],["2023-12-06",34.1088,34.117,33.8403,33.8728,384700.0],["2023-12-07",33.8687,34.2616,33.8114,34.237,240200.0],["2023-12-08",34.1961,34.5317,34.1879,34.4826,313700.0],["2023-12-11",34.4662,34.499,34.2698,34.4498,392300.0],["2023-12-12",34.4826,34.7363,34.3844,34.7036,330300.0],["2023-12-13",34.6299,34.9082,34.5153,34.8509,355300.0],["2023-12-14",35.0146,35.3911,34.99,35.1374,453100.0],["2023-12-15",35.3502,35.3502,34.9082,35.031,333400.0],["2023-12-18",35.1128,35.5139,35.0964,35.3993,498000.0],["2023-12-19",35.4281,35.5517,35.2716,35.354,397800.0],["2023-12-20",35.354,35.5022,35.0821,35.0821,304500.0],["2023-12-21",35.2551,35.3375,35.0327,35.3375,371900.0],["2023-12-22",35.4199,35.5105,35.2716,35.3622,255900.0],["2023-12-26",35.3622,35.7411,35.2963,35.5187,326000.0],["2023-12-27",35.5846,35.8235,35.4281,35.7658,336000.0],["2023-12-28",35.8317,36.1859,35.7988,36.0789,472900.0],["2023-12-29",36.2601,36.4001,35.5928,35.6093,474000.0],["2024-01-02",35.6505,35.947,35.6093,35.7905,461600.0],["2024-01-03",35.7905,35.9388,35.4693,35.8235,448100.0],["2024-01-04",35.8318,36.4281,35.8235,36.2459,454400.0],["2024-01-05",36.1548,36.2708,36.0223,36.2211,360600.0],["2024-01-08",36.0306,36.4447,36.0223,36.4364,489500.0],["2024-01-09",36.3784,36.5855,36.2459,36.2625,379300.0],["2024-01-10",36.2791,36.5027,36.2376,36.2625,351400.0],["2024-01-11",36.2211,36.2542,35.3514,36.1879,421600.0],["2024-01-12",36.3867,36.4778,36.1134,36.2542,272400.0],["2024-01-16",36.0306,36.2376,35.8318,36.1962,340900.0],["2024-01-17",36.0306,36.3122,36.014,36.1714,360900.0],["2024-01-18",36.3122,36.395,36.0471,36.3205,253800.0],["2024-01-19",36.4447,36.5855,36.2625,36.569,310100.0],["2024-01-22",36.7926,37.4221,36.7512,37.4055,441200.0],["2024-01-23",37.389,37.6209,37.0825,37.5629,346700.0],["2024-01-24",37.6871,37.9439,37.5877,37.6043,390500.0],["2024-01-25",37.77,37.8859,37.5795,37.7534,302700.0],["2024-01-26",37.7203,38.0267,37.6871,37.9522,246500.0],["2024-01-29",37.9688,37.9936,37.4966,37.7203,326100.0],["2024-01-30",37.7948,38.0847,37.7368,38.0847,279600.0],["2024-01-31",38.0764,38.1344,37.5049,37.5049,335700.0],["2024-02-01",37.6209,37.7286,36.776,37.2399,433600.0],["2024-02-02",37.0328,37.6871,37.0328,37.5546,286300.0],["2024-02-05",37.5215,37.538,36.9831,37.2896,443500.0],["2024-02-06",37.4055,37.5629,37.2316,37.4304,361700.0],["2024-02-07",37.472,37.6635,37.2638,37.4887,368200.0],["2024-02-08",37.3471,37.447,36.9141,37.1139,307700.0],["2024-02-09",37.064,37.114,36.7809,37.0723,411000.0],["2024-02-12",37.0973,37.3887,37.0057,37.2139,253600.0],["2024-02-13",36.8808,37.039,36.556,36.9141,305100.0],["2024-02-14",37.0223,37.3304,36.9224,36.9724,339800.0],["2024-02-15",37.2222,37.3638,37.1139,37.3304,471800.0],["2024-02-16",37.2888,37.522,37.1472,37.3721,357500.0],["2024-02-20",37.3721,37.6385,37.2388,37.3721,409900.0],["2024-02-21",37.3721,37.497,37.1972,37.3721,277100.0],["2024-02-22",37.447,38.0882,37.3721,38.0882,736600.0],["2024-02-23",37.7218,38.0382,37.4054,37.7635,500500.0],["2024-02-26",37.8884,38.6378,37.7218,38.2464,425200.0],["2024-02-27",38.3464,38.388,38.0383,38.363,311600.0],["2024-02-28",38.3713,38.4713,37.7135,37.8301,309700.0],["2024-02-29",37.905,38.0882,37.8134,38.0632,289800.0],["2024-03-01",38.0049,38.1132,37.5969,37.8384,453300.0],["2024-03-04",37.9383,38.2215,37.8384,38.0965,393600.0],["2024-03-05",38.0965,38.2714,37.8301,37.855,304300.0],["2024-03-06",38.0965,38.6545,38.0882,38.5129,409500.0],["2024-03-07",38.605,38.6217,38.379,38.5045,313000.0],["2024-03-08",38.5045,38.7975,38.3622,38.379,223900.0],["2024-03-11",38.3873,38.7556,38.3873,38.5213,421100.0],["2024-03-12",38.5213,38.6887,38.2534,38.6301,249200.0],["2024-03-13",38.7975,38.8226,38.5129,38.6552,286100.0],["2024-03-14",38.7222,38.7222,38.2199,38.3539,264500.0],["2024-03-15",38.4459,38.8059,38.3371,38.6719,514900.0],["2024-03-18",38.7891,38.8728,38.5045,38.5296,386200.0],["2024-03-19",38.6644,38.7571,38.4285,38.6729,400600.0],["2024-03-20",38.6139,38.833,38.4791,38.7908,408000.0],["2024-03-21",38.8077,39.2879,38.7908,38.8582,359400.0],["2024-03-22",38.9425,39.0183,38.6307,38.7571,253000.0],["2024-03-25",38.7487,39.1447,38.7487,38.8667,352600.0],["2024-03-26",38.993,39.1363,38.8498,39.0941,343300.0],["2024-03-27",39.1784,39.4649,39.1615,39.4143,302200.0],["2024-03-28",39.4733,39.9198,39.4733,39.8609,393300.0],["2024-04-01",40.0294,40.1305,39.5323,39.5323,553300.0],["2024-04-02",39.4564,39.7345,39.3553,39.6081,383800.0],["2024-04-03",39.7345,39.8946,39.6081,39.7008,312900.0],["2024-04-04",39.9367,40.0294,39.5491,39.6081,402000.0],["2024-04-05",39.5488,40.0908,39.5488,40.0739,241700.0],["2024-04-08",40.0654,40.311,39.9468,40.311,252900.0],["2024-04-09",40.2687,40.4042,40.1586,40.3703,252500.0],["2024-04-10",40.0739,40.4973,40.0231,40.2941,367000.0],["2024-04-11",40.3787,40.4804,40.2348,40.4719,311500.0],["2024-04-12",40.2687,40.4888,39.6589,39.7521,319200.0],["2024-04-15",40.0485,40.3703,39.3879,39.5319,409600.0],["2024-04-16",39.5658,39.6843,39.0407,39.6081,297000.0],["2024-04-17",39.7267,40.0146,39.5658,39.769,252800.0],["2024-04-18",39.9045,40.0146,39.7267,39.9892,220300.0],["2024-04-19",40.0146,40.4888,39.9892,40.3279,318300.0],["2024-04-22",40.3957,40.8361,40.3025,40.7853,304700.0],["2024-04-23",40.7598,41.2849,40.7598,41.2341,313100.0],["2024-04-24",41.2341,41.3781,41.1663,41.3272,203300.0],["2024-04-25",41.2764,41.3273,40.98,41.2256,249000.0],["2024-04-26",41.3103,41.7337,41.2764,41.6067,268100.0],["2024-04-29",41.793,42.1656,41.7846,42.0979,426300.0],["2024-04-30",42.0301,42.1572,41.9793,42.0047,244200.0],["2024-05-01",42.0471,42.6992,42.0471,42.4705,385600.0],["2024-05-02",42.6653,42.6822,42.1402,42.2503,257500.0],["2024-05-03",42.6399,42.7839,42.2588,42.6568,311700.0],["2024-05-06",42.7923,43.1057,42.5975,43.0887,414000.0],["2024-05-07",43.2419,43.4631,43.0717,43.1398,332100.0],["2024-05-08",43.1058,43.2759,43.0037,43.0802,287400.0],["2024-05-09",43.0122,43.4801,43.0122,43.1908,272400.0],["2024-05-10",43.2249,43.3865,42.0081,42.0336,630900.0],["2024-05-13",42.374,42.4761,41.455,41.6507,527900.0],["2024-05-14",41.7358,42.442,41.6507,42.3995,390600.0],["2024-05-15",42.4676,42.5016,41.7869,41.9571,973300.0],["2024-05-16",42.0251,42.1187,41.3955,41.3955,529500.0],["2024-05-17",41.6507,41.6592,41.3955,41.4806,247200.0],["2024-05-20",41.3955,41.6507,41.3955,41.4721,300900.0],["2024-05-21",41.455,41.7443,41.3955,41.6933,656500.0],["2024-05-22",41.7273,41.8805,41.2253,41.2508,621900.0],["2024-05-23",41.3359,41.3359,40.6893,40.7148,359500.0],["2024-05-24",40.7148,41.3104,40.7148,41.3104,216800.0],["2024-05-28",41.2678,41.5401,40.8679,41.0296,293200.0],["2024-05-29",40.8084,41.0466,40.6042,40.6552,312300.0],["2024-05-30",40.8424,41.2593,40.6722,41.2423,239800.0],["2024-05-31",41.4806,41.7103,41.1572,41.6933,270600.0],["2024-06-03",41.8379,42.2464,41.7273,42.2464,363300.0],["2024-06-04",42.2378,42.2889,41.923,41.9571,331900.0],["2024-06-05",41.9571,42.0336,41.1402,41.6933,640200.0],["2024-06-06",41.6848,41.8124,41.438,41.5146,389300.0],["2024-06-07",41.4718,41.8481,41.3521,41.6856,310900.0],["2024-06-10",41.5488,41.8737,41.5317,41.7968,332000.0],["2024-06-11",41.8053,42.0447,41.6514,41.8994,333100.0],["2024-06-12",42.2329,42.2329,41.7968,41.9079,290600.0],["2024-06-13",41.8994,42.0619,41.7711,42.0191,315200.0],["2024-06-14",42.0875,42.2158,41.7968,42.1901,295600.0],["2024-06-17",42.2329,42.4552,41.8053,42.3782,342300.0],["2024-06-18",42.3526,42.6262,42.2158,42.5407,344700.0],["2024-06-20",42.5151,42.6604,42.2671,42.5493,460200.0],["2024-06-21",42.4804,42.4976,42.0847,42.317,357500.0],["2024-06-24",42.446,42.8417,42.2912,42.7557,380900.0],["2024-06-25",42.7987,43.2031,42.7213,42.7385,303000.0],["2024-06-26",42.7643,43.031,42.7127,42.7987,173500.0],["2024-06-27",42.859,43.2719,42.8073,43.1342,263700.0],["2024-06-28",43.2891,43.8311,43.2719,43.4353,352200.0],["2024-07-01",43.7278,43.8741,43.2977,43.444,282300.0],["2024-07-02",43.4353,44.2354,43.3579,44.2182,394500.0],["2024-07-03",44.2612,44.7516,44.2612,44.6225,288400.0],["2024-07-05",44.7774,44.9924,44.5365,44.9494,477600.0],["2024-07-08",45.1785,45.2735,44.876,44.9797,352600.0],["2024-07-09",44.8155,44.9278,44.3228,44.3228,388500.0],["2024-07-10",44.3746,44.971,44.3314,44.971,204200.0],["2024-07-11",45.0056,45.2044,44.7377,44.9105,295400.0],["2024-07-12",45.0056,45.2822,44.4697,44.4957,788000.0],["2024-07-15",44.8154,44.9019,44.4611,44.6599,496600.0],["2024-07-16",44.7463,45.0748,43.9511,43.9511,432100.0],["2024-07-17",43.9944,44.366,43.4585,43.5449,425500.0],["2024-07-18",43.6486,44.0635,43.1473,43.5449,320100.0],["2024-07-19",43.5708,43.7264,43.2856,43.3461,181000.0],["2024-07-22",43.5795,44.0808,43.519,44.0462,228900.0],["2024-07-23",44.0462,44.1758,43.8906,44.0116,204100.0],["2024-07-24",43.9166,44.1672,43.4498,43.4585,240100.0],["2024-07-25",43.7178,44.0462,43.5708,43.7351,280600.0],["2024-07-26",44.0808,44.1931,43.882,44.0721,233300.0],["2024-07-29",44.0981,44.3401,44.0116,44.0981,289800.0],["2024-07-30",44.2191,44.5475,44.1845,44.4697,315800.0],["2024-07-31",44.5994,44.7031,44.2104,44.2364,404300.0],["2024-08-01",44.3919,44.487,43.9943,44.2191,279700.0],["2024-08-02",44.0808,44.0808,42.5077,42.6287,957400.0],["2024-08-05",39.7332,40.9778,38.8948,40.6667,1098100.0],["2024-08-06",41.7471,42.5336,41.3668,42.378,562600.0],["2024-08-07",43.3202,43.4498,42.1965,42.2743,446700.0],["2024-08-08",42.4872,42.5914,42.0702,42.3829,349700.0],["2024-08-09",42.6522,42.6696,41.7748,42.1918,340700.0],["2024-08-12",42.2526,42.7738,42.0007,42.0007,372000.0],["2024-08-13",42.131,42.4611,41.992,42.0354,315600.0],["2024-08-14",42.1571,42.27,41.966,42.0876,237200.0],["2024-08-15",42.4698,42.7825,42.1397,42.7825,450200.0],["2024-08-16",42.6956,43.0952,42.6522,42.8086,280800.0],["2024-08-19",42.8346,43.017,42.8086,42.9997,267600.0],["2024-08-20",42.991,42.9997,42.7825,42.8346,269100.0],["2024-08-21",42.991,43.1039,42.8607,43.0171,318000.0],["2024-08-22",43.017,43.5122,42.8607,42.9823,436100.0],["2024-08-23",43.0257,43.4253,42.8433,43.1647,299100.0],["2024-08-26",43.3298,43.3993,42.7565,42.8607,389600.0],["2024-08-27",42.4698,42.9997,42.2352,42.8173,800900.0],["2024-08-28",42.8173,42.991,42.1744,42.3308,664000.0],["2024-08-29",42.6261,42.8433,42.6001,42.6609,268300.0],["2024-08-30",42.9128,43.0952,42.7564,42.9128,260500.0],["2024-09-03",43.0865,43.3211,42.8867,43.0779,421500.0],["2024-09-04",43.1821,43.3124,42.7304,42.9997,358900.0],["2024-09-05",43.0692,43.2255,42.8694,43.0084,399700.0],["2024-09-06",43.0564,43.1175,42.1834,42.454,414000.0],["2024-09-09",42.5151,42.9778,42.5151,42.5588,352500.0],["2024-09-10",42.873,42.873,42.3754,42.5937,334900.0],["2024-09-11",42.5151,42.8992,42.1659,42.8992,229900.0],["2024-09-12",42.6897,43.1961,42.6897,43.1961,279400.0],["2024-09-13",43.2135,43.6238,43.1262,43.6064,367500.0],["2024-09-16",43.65,43.7635,43.4143,43.7548,262000.0],["2024-09-17",43.7722,44.2786,43.4667,43.5103,311100.0],["2024-09-18",43.6238,44.3048,43.6151,43.7984,368200.0],["2024-09-19",44.2786,44.2786,43.781,43.9992,427900.0],["2024-09-20",44.008,44.2276,43.8236,43.9114,537500.0],["2024-09-23",43.9641,44.1573,43.7182,43.7445,328000.0],["2024-09-24",43.6918,43.9377,43.6918,43.7006,251700.0],["2024-09-25",43.8938,44.2012,43.5689,43.6479,341400.0],["2024-09-26",43.6743,44.2276,43.6743,44.1397,359000.0],["2024-09-27",44.1397,44.4559,44.0607,44.1134,291400.0],["2024-09-30",44.131,44.2803,43.9465,44.0344,273100.0],["2024-10-01",44.0783,44.1661,43.7797,43.9729,259100.0],["2024-10-02",44.0343,44.289,43.8763,44.0783,261600.0],["2024-10-03",44.0695,44.7369,44.0695,44.4647,364600.0],["2024-10-04",44.7106,44.8599,44.4383,44.8072,318200.0],["2024-10-07",44.9214,45.1936,44.6755,44.7633,470600.0],["2024-10-08",44.7059,44.9177,44.4323,44.7412,402000.0],["2024-10-09",44.7236,44.8648,44.4588,44.6971,279800.0],["2024-10-10",44.8118,45.006,44.6265,44.9442,323200.0],["2024-10-11",45.006,45.3148,44.803,45.2001,458200.0],["2024-10-14",45.2001,45.3766,44.9353,45.1207,321400.0],["2024-10-15",45.3854,45.5354,44.9618,45.0236,335200.0],["2024-10-16",45.2707,45.7649,45.1913,45.7384,325900.0],["2024-10-17",45.6237,45.8708,45.5972,45.8531,270400.0],["2024-10-18",45.8531,46.2238,45.7649,46.1973,284100.0],["2024-10-21",46.2149,46.4355,45.2707,46.4179,342400.0],["2024-10-22",46.312,46.4179,45.8972,45.9149,279100.0],["2024-10-23",45.9678,46.0384,45.1825,45.5884,300900.0],["2024-10-24",45.7119,45.8267,45.3589,45.6678,341600.0],["2024-10-25",45.659,45.7649,45.4472,45.606,236500.0],["2024-10-28",45.7207,45.9502,45.5619,45.9149,297300.0],["2024-10-29",45.8884,45.8884,45.306,45.306,373000.0],["2024-10-30",45.2266,45.6943,45.1383,45.509,220400.0],["2024-10-31",45.4737,45.5796,45.0677,45.306,244600.0],["2024-11-01",45.3148,45.5619,44.6971,44.7147,311900.0],["2024-11-04",44.5647,44.6265,43.6911,44.0794,547100.0],["2024-11-05",44.4059,44.7677,44.3441,44.7412,409100.0],["2024-11-06",45.5707,45.7031,44.8206,45.4913,568700.0],["2024-11-07",45.8002,45.9767,45.606,45.659,406500.0],["2024-11-08",46.0535,46.6654,45.5304,45.9915,448800.0],["2024-11-11",46.222,46.7806,46.1511,46.4703,464200.0],["2024-11-12",46.3018,46.3905,45.9826,46.3462,498900.0],["2024-11-13",46.4259,46.8959,46.2486,46.3107,531300.0],["2024-11-14",46.5501,46.8072,45.9294,46.2486,805400.0],["2024-11-15",46.5323,46.5767,46.0535,46.2486,551000.0],["2024-11-18",46.2309,46.7363,46.1333,46.6831,269300.0],["2024-11-19",46.6299,47.2328,46.5501,47.153,354100.0],["2024-11-20",47.3481,47.3481,46.6831,47.0644,943300.0],["2024-11-21",47.0821,47.4368,46.958,47.153,256700.0],["2024-11-22",47.2949,47.8624,47.1974,47.8535,338600.0],["2024-11-25",48.1018,48.5008,48.0131,48.3323,358000.0],["2024-11-26",48.35,48.6781,48.2968,48.4298,301700.0],["2024-11-27",48.6338,48.9352,48.5362,48.7668,254300.0],["2024-11-29",49.0062,49.5204,49.0062,49.1835,190400.0],["2024-12-02",49.4318,49.5027,48.8554,49.0771,356700.0],["2024-12-03",49.2988,49.3431,48.9796,49.1214,293400.0],["2024-12-04",49.3342,49.4761,48.9352,49.0771,317300.0],["2024-12-05",49.2633,49.4318,48.953,49.1924,416800.0],["2024-12-06",49.2503,49.4996,49.0187,49.2413,255500.0],["2024-12-09",49.4284,49.7401,49.1256,49.1968,380200.0],["2024-12-10",49.179,49.2592,48.6446,49.1256,323900.0],["2024-12-11",49.2057,49.2681,48.7693,49.1968,255900.0],["2024-12-12",49.1701,49.6332,49.1077,49.3304,252300.0],["2024-12-13",49.3838,49.5441,49.0009,49.5441,319600.0],["2024-12-16",49.4729,49.6688,49.2146,49.277,464300.0],["2024-12-17",48.9831,49.6688,48.9474,49.5352,402800.0],["2024-12-18",49.6243,50.3635,48.9742,48.9742,489100.0],["2024-12-19",49.3482,50.1408,49.2324,49.7935,654600.0],["2024-12-20",49.8114,50.9217,49.7846,50.5009,754500.0],["2024-12-23",50.5904,50.7874,49.9816,50.5367,1227200.0],["2024-12-24",50.4471,51.0739,50.3039,51.0381,347600.0],["2024-12-26",50.877,51.7007,50.877,51.6112,439500.0],["2024-12-27",51.5843,52.0589,51.4142,51.844,448400.0],["2024-12-30",51.844,52.1126,51.3605,51.9514,434000.0],["2024-12-31",52.1842,52.6588,52.0768,52.4529,484300.0],["2025-01-02",52.6588,53.3214,52.4529,53.0617,600800.0],["2025-01-03",53.411,53.8945,53.1871,53.59,623200.0],["2025-01-06",53.8676,53.8676,52.1484,52.6498,876100.0],["2025-01-07",52.5693,52.82,51.9783,52.2559,520500.0],["2025-01-08",51.7793,52.4357,51.4825,52.3188,587700.0],["2025-01-10",52.0041,52.157,51.6804,51.9052,466600.0],["2025-01-13",51.4555,52.157,51.3027,52.157,326400.0],["2025-01-14",52.3998,53.0472,52.3818,52.9753,355000.0],["2025-01-15",53.4069,53.6497,53.0203,53.272,371500.0],["2025-01-16",53.4969,54.4321,53.4159,54.3871,498600.0],["2025-01-17",54.4681,54.7378,53.4249,53.9914,765600.0],["2025-01-21",54.3242,54.8368,54.2702,54.7109,570600.0],["2025-01-22",54.4681,54.7918,54.3871,54.6119,483300.0],["2025-01-23",54.585,55.0166,54.513,54.7109,387600.0],["2025-01-24",54.6479,55.1875,54.6479,55.0076,338700.0],["2025-01-27",54.54,54.8367,54.2073,54.6029,562700.0],["2025-01-28",54.6749,55.2504,54.6119,55.1695,354600.0],["2025-01-29",55.1695,55.3313,54.3062,54.513,553000.0],["2025-01-30",54.9357,55.3583,54.7198,55.2594,428300.0],["2025-01-31",55.2864,55.9248,55.0346,55.718,510100.0],["2025-02-03",54.7558,55.6911,54.6839,55.5382,532100.0],["2025-02-04",55.6011,55.691,55.1965,55.5472,380300.0],["2025-02-05",55.5382,55.6101,54.1533,54.9536,644300.0],["2025-02-06",55.1785,55.1785,54.6749,54.9716,417000.0],["2025-02-07",55.1703,55.2696,54.8001,55.089,480400.0],["2025-02-10",55.0619,55.08,54.2944,54.6917,490700.0],["2025-02-11",54.5382,54.7278,54.4028,54.4479,429800.0],["2025-02-12",54.0506,54.7369,53.5811,54.5563,387200.0],["2025-02-13",54.8001,55.0529,54.6014,54.9716,291600.0],["2025-02-14",54.7369,55.5676,54.6556,55.5044,506600.0],["2025-02-18",55.4231,56.1094,55.1703,56.0913,774400.0],["2025-02-19",55.992,57.1116,55.9378,56.9762,821800.0],["2025-02-20",56.7685,56.9762,56.2448,56.6511,440700.0],["2025-02-21",56.8407,57.1748,56.1003,56.2267,369400.0],["2025-02-24",56.2267,56.2267,54.4389,54.7008,704000.0],["2025-02-25",54.773,55.2786,53.87,54.2312,737700.0],["2025-02-26",54.3486,54.8994,53.6985,53.7978,417800.0],["2025-02-27",53.852,54.159,52.931,53.2199,615700.0],["2025-02-28",52.0551,54.8994,51.7391,54.8994,805900.0],["2025-03-03",55.2064,55.8475,54.159,54.6466,699000.0],["2025-03-04",53.8971,54.168,53.1477,53.2921,727500.0],["2025-03-05",53.1387,53.1657,51.2425,52.4434,1025700.0],["2025-03-06",51.9829,52.326,51.3598,51.414,586900.0],["2025-03-07",51.4684,53.3004,51.4684,53.1825,558900.0],["2025-03-10",52.7472,52.9377,51.6226,52.2847,645600.0],["2025-03-11",52.2575,52.4207,50.1715,50.5706,1082000.0],["2025-03-12",51.2689,51.8494,50.0264,50.5706,483100.0],["2025-03-13",50.6069,50.9787,49.455,49.6183,621100.0],["2025-03-14",49.9176,51.0875,49.8813,51.024,490800.0],["2025-03-17",51.4231,52.33,51.1691,51.8493,736800.0],["2025-03-18",51.8493,52.3391,51.6407,52.2665,328500.0],["2025-03-19",52.457,52.8832,52.2484,52.7925,452200.0],["2025-03-20",52.6649,53.2393,52.4279,52.674,327900.0],["2025-03-21",52.4917,52.8473,52.1818,52.4553,1006900.0],["2025-03-24",52.8199,53.5674,52.8017,53.4672,420900.0],["2025-03-25",53.5674,54.1327,53.2393,53.8227,290000.0],["2025-03-26",53.7862,53.9686,52.4097,52.8017,697100.0],["2025-03-27",52.6923,52.7014,51.4433,52.3914,762200.0],["2025-03-28",52.5191,52.6011,51.2701,51.653,302000.0],["2025-03-31",51.0513,51.5983,49.9574,51.5619,498000.0],["2025-04-01",51.7533,52.7287,51.5071,52.6193,413900.0],["2025-04-02",52.1453,52.7287,51.5163,52.3914,303800.0],["2025-04-03",50.6411,51.6804,50.6411,50.9875,527500.0],["2025-04-04",49.4377,49.7933,46.7667,46.9308,1409100.0],["2025-04-07",44.2141,48.0156,43.3754,45.855,1402800.0],["2025-04-08",47.5958,48.4662,44.4716,45.0305,896000.0],["2025-04-09",44.1509,49.0067,43.0607,48.5028,1132600.0],["2025-04-10",48.2096,48.3745,45.9008,47.1652,644000.0],["2025-04-11",47.101,47.5958,45.8917,47.4767,439900.0],["2025-04-14",47.9806,48.9518,47.6599,48.6586,498600.0],["2025-04-15",48.7227,49.8496,48.6128,49.1808,570100.0],["2025-04-16",48.8785,49.3457,47.7149,48.3287,704800.0],["2025-04-17",48.4204,49.4007,48.4204,48.8326,605300.0],["2025-04-21",48.2554,48.5578,46.9453,47.6416,390800.0],["2025-04-22",48.1638,48.741,47.9348,48.5944,300900.0],["2025-04-23",49.3823,50.3169,48.8784,49.1533,556500.0],["2025-04-24",49.1899,50.0695,49.1899,50.0603,404800.0],["2025-04-25",49.8588,49.9321,49.1533,49.6114,359200.0],["2025-04-28",49.758,50.1336,49.4098,50.0054,357500.0],["2025-04-29",49.9321,50.0786,48.8968,49.6755,306700.0],["2025-04-30",49.1533,49.4923,48.1913,49.0709,459900.0],["2025-05-01",49.1899,49.4465,48.1913,48.2188,421000.0],["2025-05-02",48.9243,49.474,48.5578,49.3182,677200.0],["2025-05-05",48.9243,49.1716,48.5578,48.6494,535200.0],["2025-05-06",48.5578,48.9517,47.9348,48.512,767100.0],["2025-05-07",48.6677,49.3091,48.4662,48.9151,525600.0],["2025-05-08",49.3661,49.5779,48.5193,48.8138,592600.0],["2025-05-09",49.0532,50.1946,48.5561,48.7402,750300.0],["2025-05-12",49.6331,50.0933,48.9243,49.6055,738400.0],["2025-05-13",49.7067,50.3051,49.2925,49.6791,655900.0],["2025-05-14",49.6791,49.9737,47.3503,48.9427,2513000.0],["2025-05-15",48.5101,49.8172,48.5101,49.6975,951100.0],["2025-05-16",49.6883,50.9862,49.5778,50.8942,808300.0],["2025-05-19",50.3695,51.6306,50.3419,51.5753,746600.0],["2025-05-20",51.5661,52.3485,51.4096,52.2381,770000.0],["2025-05-21",51.787,52.054,50.9034,50.9678,409300.0],["2025-05-22",50.9678,51.2439,50.5444,50.8113,298300.0],["2025-05-23",50.48,51.2808,50.1762,51.1243,344700.0],["2025-05-27",51.5477,52.3117,51.2347,52.3117,506100.0],["2025-05-28",52.3301,52.6431,52.1092,52.5142,424600.0],["2025-05-29",52.7812,52.7996,51.8147,52.1644,333700.0],["2025-05-30",52.0816,52.4958,51.8699,52.3577,345800.0],["2025-06-02",52.1921,52.4682,51.5017,51.6582,561400.0],["2025-06-03",51.7686,52.2197,51.1887,51.9711,431600.0],["2025-06-04",52.1,52.6155,52.1,52.146,458400.0],["2025-06-05",52.2289,52.4866,51.8239,52.2565,401200.0],["2025-06-06",52.6078,53.2828,52.4322,53.1441,402800.0],["2025-06-09",53.3752,54.0686,53.3013,53.9115,457600.0],["2025-06-10",53.9947,54.1981,53.6711,53.7635,446200.0],["2025-06-11",53.8837,54.5217,53.1626,53.3845,542400.0],["2025-06-12",53.2365,53.8745,53.1163,53.8375,335600.0],["2025-06-13",53.4307,53.6618,53.1256,53.403,582600.0],["2025-06-16",53.6341,54.2073,53.0331,53.1071,473200.0],["2025-06-17",53.0331,53.6156,52.7835,53.5416,367300.0],["2025-06-18",53.6248,54.2166,53.5047,54.0964,421600.0],["2025-06-20",54.273,54.719,53.8083,53.9756,585200.0],["2025-06-23",53.641,54.0406,52.9905,53.8269,388300.0],["2025-06-24",54.0127,54.8956,53.9942,54.4216,508000.0],["2025-06-25",54.4681,54.5796,53.8733,54.18,268000.0],["2025-06-26",54.4681,55.3974,54.3938,55.1279,450300.0],["2025-06-27",55.2952,55.4811,54.3566,54.7934,433200.0],["2025-06-30",54.8306,55.2766,54.3287,54.9235,510800.0],["2025-07-01",54.8305,55.3231,54.7004,55.0908,464700.0],["2025-07-02",55.035,55.9272,55.0164,55.9086,404000.0],["2025-07-03",56.0387,56.8565,55.9457,56.81,383200.0],["2025-07-07",56.81,56.8658,56.0387,56.6706,808200.0],["2025-07-08",56.5073,57.2072,56.4607,56.8526,545000.0],["2025-07-09",57.0206,57.3286,56.6566,57.3006,371100.0],["2025-07-10",57.3006,58.4111,57.2259,58.0751,471500.0],["2025-07-11",57.9538,59.0364,57.9352,58.7657,393600.0],["2025-07-14",58.4764,59.4283,58.4764,59.3257,462100.0],["2025-07-15",59.3723,59.699,58.7937,59.2603,486900.0],["2025-07-16",59.363,60.1469,58.8404,60.1003,416100.0],["2025-07-17",60.3336,60.8748,60.1842,60.4922,532000.0],["2025-07-18",60.8095,61.0802,59.9043,60.1003,412700.0],["2025-07-21",60.3709,60.7349,59.7736,59.8576,493000.0],["2025-07-22",59.7736,60.2309,59.027,60.0163,445500.0],["2025-07-23",60.1376,61.2855,60.1376,61.0615,665500.0],["2025-07-24",61.1268,61.9574,61.0708,61.1921,547700.0],["2025-07-25",61.4348,61.5561,60.8002,61.4348,366800.0],["2025-07-28",61.4348,61.5934,60.4642,60.8002,470200.0],["2025-07-29",60.8282,60.9308,59.5403,60.1936,488900.0],["2025-07-30",60.2496,60.6602,59.7456,60.2309,342400.0],["2025-07-31",60.3802,61.1455,60.0069,60.3802,320800.0],["2025-08-01",59.8763,59.9789,58.8031,59.7176,574800.0],["2025-08-04",59.9229,60.4269,59.447,59.9043,409800.0],["2025-08-05",60.0723,60.0723,58.7191,59.4097,658200.0],["2025-08-06",59.503,60.1749,59.195,59.867,406600.0],["2025-08-07",60.0443,60.1936,58.943,59.2883,733700.0],["2025-08-08",60.0614,61.7011,59.3305,61.495,762300.0],["2025-08-11",61.4856,62.8068,61.2514,61.8229,662900.0],["2025-08-12",61.9353,62.4788,61.8229,62.4601,374500.0],["2025-08-13",62.7787,63.4158,62.4976,63.2846,557000.0],["2025-08-14",63.2565,63.5001,62.8349,62.9192,388100.0],["2025-08-15",62.9192,63.2284,61.9354,61.9354,390100.0],["2025-08-18",62.0759,62.3945,61.4762,61.495,540000.0],["2025-08-19",61.9635,62.0291,60.9421,61.1202,685900.0],["2025-08-20",61.0077,61.4856,60.6517,61.2701,403400.0],["2025-08-21",61.4387,61.8698,61.0921,61.5137,446700.0],["2025-08-22",61.5137,62.179,60.9702,60.989,580900.0],["2025-08-25",61.1483,61.2514,59.9677,59.9677,656100.0],["2025-08-26",59.7334,60.5955,59.6116,60.558,359900.0],["2025-08-27",60.5299,61.1202,60.5299,60.6517,388300.0],["2025-08-28",60.7079,61.7573,60.5673,61.673,503700.0],["2025-08-29",61.9635,62.3102,61.8042,62.1134,486800.0],["2025-09-02",61.6074,62.3383,61.2513,61.6449,594000.0],["2025-09-03",61.6636,62.1228,61.2045,61.5043,359800.0],["2025-09-04",61.8417,62.3945,61.6261,62.3945,345600.0],["2025-09-05",62.5819,62.6662,61.9447,62.3289,540000.0],["2025-09-08",62.3524,62.4277,61.4682,62.0514,430100.0],["2025-09-09",61.6658,62.3242,61.6658,62.0326,442200.0],["2025-09-10",62.1267,62.7475,61.9197,62.7475,598800.0],["2025-09-11",62.7569,63.2648,62.5311,63.1801,423800.0],["2025-09-12",63.0202,63.34,62.7287,63.0014,459100.0],["2025-09-15",63.0202,63.2648,61.2049,61.2989,743400.0],["2025-09-16",61.4965,61.948,60.9509,61.2143,611000.0],["2025-09-17",61.2613,62.5876,61.139,61.8821,531300.0],["2025-09-18",62.0796,62.8791,61.7598,62.2019,853800.0],["2025-09-19",62.2114,62.4098,61.4649,62.1547,1944800.0],["2025-09-22",61.7484,62.2208,60.4917,60.7373,757600.0],["2025-09-23",60.6618,61.361,60.4822,60.7373,401900.0],["2025-09-24",60.794,61.0397,59.3673,59.405,545400.0],["2025-09-25",59.0743,60.4066,58.772,60.2082,508600.0],["2025-09-26",60.331,60.9169,60.1704,60.2365,382500.0],["2025-09-29",60.4728,60.8413,59.594,59.8586,387000.0],["2025-09-30",60.057,60.5484,59.3956,60.0854,359800.0],["2025-10-01",60.0003,60.057,58.9232,59.3767,477600.0],["2025-10-02",59.131,60.5956,59.0176,60.4444,413600.0],["2025-10-03",60.6617,60.6712,59.4428,59.4901,369000.0],["2025-10-06",59.5279,59.8113,58.4696,59.046,557800.0],["2025-10-07",59.3389,59.3767,57.6476,58.3657,708500.0],["2025-10-08",58.3989,58.7499,57.1939,57.4501,695800.0],["2025-10-09",57.0231,57.3362,54.1293,54.1577,1696600.0],["2025-10-10",54.319,54.4613,52.2411,52.2791,2055500.0],["2025-10-13",53.1899,54.0818,52.8294,53.6738,918700.0],["2025-10-14",53.133,55.6189,52.8863,55.3912,808500.0],["2025-10-15",55.4955,55.9794,54.8029,55.154,597300.0],["2025-10-16",55.3153,55.9415,54.1293,54.2811,516100.0],["2025-10-17",54.1957,55.505,53.8636,55.1635,696100.0],["2025-10-20",55.2868,55.562,54.727,54.9832,510700.0],["2025-10-21",54.9927,55.3153,54.3665,54.9927,500500.0],["2025-10-22",54.9073,55.0306,54.0818,54.6416,634900.0],["2025-10-23",54.9168,55.1824,54.357,54.6701,383100.0],["2025-10-24",55.116,55.486,54.5088,54.5088,379300.0],["2025-10-27",54.5088,55.2489,54.3285,55.2489,483900.0],["2025-10-28",55.3247,55.932,55.0211,55.505,375100.0],["2025-10-29",55.3627,55.7707,54.3854,54.765,405000.0],["2025-10-30",54.5847,55.0306,53.171,53.4651,539400.0],["2025-10-31",53.2753,54.4424,53.0002,54.0059,452100.0],["2025-11-03",54.0818,54.4898,53.6359,54.2336,474600.0],["2025-11-04",54.5562,54.5562,53.7972,54.2431,504400.0],["2025-11-05",54.2526,54.3854,53.2469,54.2811,525200.0],["2025-11-06",54.6985,55.2678,54.1672,54.2241,652700.0],["2025-11-07",54.7721,56.116,53.6666,55.9444,531600.0],["2025-11-10",56.1064,56.7831,55.6585,55.9444,778300.0],["2025-11-11",55.9825,56.6592,55.7538,56.44,309100.0],["2025-11-12",56.1445,56.6592,55.973,56.3638,340100.0],["2025-11-13",56.2303,56.4781,55.7633,56.135,348100.0],["2025-11-14",55.7538,56.135,55.0962,55.6776,475000.0],["2025-11-17",55.7347,55.8777,54.3147,54.4386,508500.0],["2025-11-18",54.3433,54.7531,53.7619,54.3528,451300.0],["2025-11-19",54.2384,54.572,53.5332,53.7333,562700.0],["2025-11-20",54.0574,54.3147,52.5515,52.9042,582600.0],["2025-11-21",52.9709,53.6094,52.2751,52.9518,791100.0],["2025-11-24",52.9518,53.9811,52.6564,53.7428,397100.0],["2025-11-25",53.9049,54.5339,53.7524,54.4862,363100.0],["2025-11-26",54.5148,55.182,54.5053,54.9818,288500.0],["2025-11-28",55.2773,55.4488,55.0962,55.3154,182800.0],["2025-12-01",55.1057,55.7061,54.9914,55.201,362400.0],["2025-12-02",55.2773,55.6299,54.8675,55.3344,357300.0],["2025-12-03",55.5632,56.5734,55.4488,56.5639,428700.0],["2025-12-04",56.8022,57.3263,56.4114,57.1643,514800.0],["2025-12-05",57.374,58.2222,57.3263,57.8791,551300.0],["2025-12-08",58.1327,59.7693,57.903,59.2525,601700.0],["2025-12-09",59.0802,60.0947,59.0324,59.9033,468600.0],["2025-12-10",59.5684,60.4967,59.2238,60.2383,461700.0],["2025-12-11",60.2,60.3914,59.4535,59.6162,399500.0],["2025-12-12",59.6162,60.0565,59.0802,59.3865,360200.0],["2025-12-15",59.4535,59.5109,57.3958,58.1614,770300.0],["2025-12-16",58.1997,58.5251,57.3001,57.9126,570700.0],["2025-12-17",58.1423,58.5443,57.6638,57.9318,549700.0],["2025-12-18",58.506,58.5156,57.2809,57.7212,531900.0],["2025-12-19",57.7978,58.2093,57.5681,57.5968,2329400.0],["2025-12-22",57.6256,57.9046,57.0485,57.1255,854100.0],["2025-12-23",56.7407,57.2697,56.6445,56.7119,457900.0],["2025-12-24",56.9042,57.7699,56.8561,57.5294,206800.0],["2025-12-26",57.5872,58.5779,57.5872,58.4528,365600.0],["2025-12-29",58.3567,58.626,57.4717,57.4717,433900.0],["2025-12-30",57.5391,58.2316,57.212,57.8853,391700.0],["2025-12-31",57.8565,58.3182,57.7507,58.0873,316700.0],["2026-01-02",58.424,59.6167,57.9623,59.3955,500000.0],["2026-01-05",59.6071,60.2804,59.5878,60.0592,538700.0],["2026-01-06",60.29,60.3092,59.3378,59.9341,497400.0],["2026-01-07",59.9341,60.0784,58.0873,58.4336,502400.0],["2026-01-08",58.4336,60.5009,58.3563,60.0855,622200.0],["2026-01-09",60.1338,60.3946,59.0422,59.1098,591400.0],["2026-01-12",58.7041,59.7764,58.6075,58.6268,429900.0],["2026-01-13",58.6848,59.2547,58.3467,58.6268,490500.0],["2026-01-14",58.7427,60.2304,58.5302,60.1531,542800.0],["2026-01-15",60.2787,62.3942,60.0951,62.0175,924000.0],["2026-01-16",61.8339,62.1914,61.3413,61.7856,474900.0],["2026-01-20",60.4429,61.2833,60.3753,60.9839,449300.0],["2026-01-21",61.1094,61.8629,60.9839,61.805,335900.0],["2026-01-22",62.0175,62.2783,61.6601,61.9885,378500.0],["2026-01-23",62.23,62.3073,61.6504,61.8726,398100.0],["2026-01-26",61.8726,61.8726,60.8583,61.6214,390500.0],["2026-01-27",61.9016,62.713,61.747,62.4039,410500.0],["2026-01-28",62.4039,63.0125,62.0658,62.0851,402000.0],["2026-01-29",62.4618,62.771,61.8726,62.3846,338600.0],["2026-01-30",62.0175,62.3169,61.1577,61.6311,371600.0],["2026-02-02",61.3413,61.7663,60.2497,61.264,658400.0],["2026-02-03",61.293,61.4282,59.6411,59.9792,568700.0],["2026-02-04",60.269,60.3753,58.7717,59.2933,834800.0],["2026-02-05",58.9842,59.1388,57.4,57.8637,920800.0],["2026-02-06",58.4361,58.698,58.0092,58.5137,664100.0],["2026-02-09",58.698,59.1055,58.2129,58.9988,532000.0],["2026-02-10",59.3772,60.4056,58.9503,60.2116,481200.0],["2026-02-11",60.1534,60.2698,59.3093,59.7556,373300.0],["2026-02-12",60.0369,60.6385,58.7757,59.0764,506100.0],["2026-02-13",59.1929,59.1929,56.8837,57.6696,837900.0],["2026-02-17",57.7278,58.3391,56.5636,57.4174,591800.0],["2026-02-18",57.495,58.5234,57.1845,58.2323,409400.0],["2026-02-19",57.8152,58.3585,55.6225,56.1561,934800.0],["2026-02-20",56.1561,56.6315,55.3799,56.2143,581600.0],["2026-02-23",55.962,56.6897,54.8851,55.0888,718400.0],["2026-02-24",55.0888,56.1949,55.0015,55.9814,602200.0],["2026-02-25",56.2628,57.3591,55.8165,57.2039,632700.0],["2026-02-26",57.0487,57.3397,55.506,56.3598,815100.0],["2026-02-27",56.7673,56.9323,54.8463,55.1082,1018300.0],["2026-03-02",53.847,56.1755,53.1096,55.9038,1413000.0],["2026-03-03",54.303,55.9038,54.1186,55.4963,804500.0],["2026-03-04",56.03,57.1457,55.1762,57.136,738100.0],["2026-03-05",57.0584,57.689,56.1755,56.5636,734800.0],["2026-03-06",55.7352,56.4953,55.5988,55.9106,415000.0],["2026-03-09",55.2089,55.55,54.2636,55.3746,875000.0],["2026-03-10",55.4331,56.1348,54.6437,55.3356,433600.0],["2026-03-11",55.3356,56.1055,54.7606,55.2284,634200.0],["2026-03-12",54.5755,55.014,52.9187,53.2696,1704900.0],["2026-03-13",53.5327,53.9907,52.8407,53.4937,1008900.0],["2026-03-16",54.0979,54.3806,53.3475,53.6691,1704100.0],["2026-03-17",54.1369,55.0043,54.0882,54.3318,1586300.0],["2026-03-18",54.2344,54.8678,53.7276,53.7373,1048300.0],["2026-03-19",53.3573,54.5267,53.2403,54.2734,660600.0],["2026-03-20",54.2734,54.5281,53.2151,53.901,3145500.0],["2026-03-23",54.2146,54.4693,52.9114,53.9206,699800.0],["2026-03-24",53.5875,54.0088,52.833,53.7442,412700.0],["2026-03-25",54.146,54.6065,53.3621,53.3719,665500.0],["2026-03-26",53.2249,53.6854,51.7944,51.8531,689500.0],["2026-03-27",51.6866,51.7258,50.2168,50.4912,992400.0],["2026-03-30",50.8733,51.2358,50.3344,50.6087,727900.0],["2026-03-31",51.2456,52.3039,50.8145,51.8923,866600.0],["2026-04-01",52.1863,52.2843,50.6675,50.8635,891500.0],["2026-04-02",50.2364,51.6964,49.7465,51.569,785500.0],["2026-04-06",51.6866,53.1073,51.4514,53.1073,543100.0],["2026-04-07",52.8428,53.2837,52.686,52.9016,453400.0],["2026-04-08",54.152,54.5261,53.1576,53.5415,663800.0],["2026-04-09",53.2954,53.6597,52.5471,52.616,859800.0],["2026-04-10",52.7539,53.1674,52.0351,52.2616,516100.0],["2026-04-13",51.8875,53.1379,51.4444,53.128,538100.0],["2026-04-14",53.6597,55.6781,53.6597,55.5206,853600.0],["2026-04-15",55.8258,57.4307,55.7569,56.9384,853500.0],["2026-04-16",56.8005,56.8202,52.1927,52.6357,1862000.0],["2026-04-17",53.2068,53.9945,53.128,53.9748,895800.0],["2026-04-20",53.5809,54.3883,53.5514,54.1126,527000.0],["2026-04-21",54.3489,54.7231,52.9213,53.2166,692500.0],["2026-04-22",53.6006,54.4375,53.3939,53.8074,505400.0],["2026-04-23",53.7582,53.7582,52.813,53.1871,518400.0],["2026-04-24",53.3151,53.6597,53.1379,53.2265,358700.0],["2026-04-27",53.2856,53.5908,53.0591,53.1083,454500.0],["2026-04-28",53.0985,53.896,52.872,53.8074,419600.0],["2026-04-29",53.6006,53.6597,52.5767,52.9213,480200.0],["2026-04-30",52.8622,55.0775,52.813,54.979,637000.0],["2026-05-01",55.1366,55.7667,54.8117,55.3335,439500.0],["2026-05-04",55.1366,55.7667,54.664,54.9003,477300.0],["2026-05-05",55.2843,56.6134,54.792,56.4756,472300.0],["2026-05-06",56.6627,56.9088,55.8061,56.4461,590500.0],["2026-05-07",56.0916,56.1901,55.5403,55.7273,617300.0],["2026-05-08",55.1437,55.9845,52.2357,53.4227,1331200.0],["2026-05-11",53.0962,53.3633,51.5334,51.7313,1192600.0],["2026-05-12",52.0478,52.6808,51.8005,52.3445,684500.0],["2026-05-13",51.8302,52.2852,50.4454,50.4553,1224300.0],["2026-05-14",50.663,51.0784,49.575,50.1388,1328400.0],["2026-05-15",50.5047,50.94,49.5057,49.9014,871500.0],["2026-05-18",49.9014,50.8905,49.3079,50.4355,779300.0],["2026-05-19",50.3465,50.6729,49.7035,49.9805,722000.0],["2026-05-20",50.0102,51.1477,49.8025,50.663,593300.0],["2026-05-21",50.6729,51.3059,50.1882,50.4652,482000.0],["2026-05-22",50.4454,50.8509,48.4177,49.0903,1888800.0],["2026-05-26",49.3969,51.0685,49.12,50.6234,971100.0],["2026-05-27",50.4948,51.2169,50.4553,50.5641,459500.0],["2026-05-28",50.4454,51.0982,50.4157,50.7322,465300.0],["2026-05-29",50.5542,51.3554,50.485,50.6531,399600.0],["2026-06-01",50.4751,51.4642,50.4454,51.0488,650400.0],["2026-06-02",51.0784,51.484,50.7619,51.0092,629500.0],["2026-06-03",50.5443,50.8707,49.8124,50.1585,543600.0],["2026-06-04",50.5938,51.8104,50.5938,51.4543,544000.0],["2026-06-05",51.5334,51.8203,50.8114,51.2466,786800.0],["2026-06-08",51.2466,51.4553,50.4513,51.0676,570000.0],["2026-06-09",51.2565,51.6939,50.5905,51.0577,604800.0],["2026-06-10",50.9682,51.8928,50.9583,51.2366,704900.0],["2026-06-11",51.4255,51.9425,51.0378,51.4355,557300.0],["2026-06-12",51.5945,52.1413,51.1969,51.7138,385400.0],["2026-06-15",52.1811,52.698,50.9285,50.9881,930200.0],["2026-06-16",51.1869,51.6144,50.8887,51.1571,719500.0],["2026-06-17",51.2267,51.5051,50.2028,50.3121,666800.0],["2026-06-18",50.7694,51.1273,50.3817,50.67,1496400.0],["2026-06-22",50.72,51.44,50.35,50.35,579000.0],["2026-06-23",50.0,50.38,49.68,50.02,584800.0],["2026-06-24",50.02,50.14,49.43,49.8,670400.0],["2026-06-25",49.86,50.86,49.82,50.19,579800.0],["2026-06-26",50.06,51.47,50.06,51.01,705100.0],["2026-06-29",51.14,51.6,50.56,51.56,614300.0],["2026-06-30",51.68,52.25,51.45,51.88,656000.0],["2026-07-01",52.01,52.95,51.88,52.02,692700.0],["2026-07-02",52.5,52.85,51.82,51.96,539700.0],["2026-07-06",52.48,53.37,52.28,52.29,874786.815332],["2026-07-07",52.26,53.08,52.2537,52.41,805611.703165],["2026-07-08",51.83,52.1216,50.96,51.05,742014.798131],["2026-07-09",51.3,51.9801,51.01,51.67,517588.712004],["2026-07-10",51.89,53.2,51.8198,52.84,578656.764989],["2026-07-13",53,53.4762,52.4,52.51,593244.542425],["2026-07-14",52.7,53.28,52.5762,53.09,608094.020131],["2026-07-15",53.47,53.7048,53.02,53.41,647802.120324],["2026-07-16",53.4,55.68,53.4,55.54,806651.248961],["2026-07-17",55.58,56.39,55.3,55.37,687078.605635],["2026-07-20",55.43,55.7759,53.6901,54.59,576410.640477],["2026-07-21",54.55,55.295,54.13,54.19,859756.558352],["2026-07-22",54.73,54.75,53.5,53.64,501784.194641],["2026-07-23",53.35,53.75,52.76,53.12,542776.874303],["2026-07-24",53.2,53.6761,52.99,53.47,399327.318043],["2026-07-27",53.47,54.34,53.47,53.8,377809.446437],["2026-07-28",54.02,55.4,54,55.32,476089.091689],["2026-07-29",55.39,55.4,54.29,54.32,514662.039866],["2026-07-30",54.4,54.73,53.3347,54.44,593150.169092],["2026-07-31",54.6,55.135,54.01,54.41,452208.159736],["2026-08-03",54.81,55.97,54.81,55.75,636596.526797],["2026-08-04",56.16,57.21,56.0296,57.15,657633.725858],["2026-08-05",57.14,57.3824,55.85,56.11,531483.476807],["2026-08-06",56.4,57.7,56.32,56.79,867723.332396],["2026-08-07",56.49,59.48,56.3093,58.94,1321517.849199],["2026-08-10",58.29,58.72,57.76,57.891,253127.827779],["2026-08-11",58.32,59.37,58.08,59.03,850594.389039],["2026-08-12",58.98,59.348,58.18,58.51,687078.697749],["2026-08-13",58.63,59.6065,58.63,59.23,571986.41685],["2026-08-14",59.25,59.3188,58.635,58.8,434722.430256]]}