{"t":"OMAB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-29",8.4586,8.6508,8.0011,8.0164,12208800.0],["2006-11-30",8.1818,8.4009,8.0741,8.2856,1883400.0],["2006-12-01",8.4009,8.5547,8.1856,8.5355,777800.0],["2006-12-04",8.5355,8.5355,8.2894,8.4855,960800.0],["2006-12-05",8.374,8.5086,8.374,8.4586,675000.0],["2006-12-06",8.4009,8.4317,8.274,8.3432,945600.0],["2006-12-07",8.2125,8.4317,8.2125,8.4201,657200.0],["2006-12-08",8.4471,8.4663,8.3625,8.4201,775100.0],["2006-12-11",8.4432,8.4586,8.4201,8.4586,357200.0],["2006-12-12",8.3625,8.4201,8.3394,8.3432,236100.0],["2006-12-13",8.3548,8.4163,8.1433,8.2241,266300.0],["2006-12-14",8.151,8.3702,8.151,8.3625,241200.0],["2006-12-15",8.151,8.497,8.151,8.3625,315300.0],["2006-12-18",8.1664,8.3625,8.1549,8.2702,363100.0],["2006-12-19",8.1741,8.2279,8.0434,8.0741,302400.0],["2006-12-20",8.4163,8.4163,8.078,8.1779,164400.0],["2006-12-21",8.1895,8.1933,8.0587,8.1126,114300.0],["2006-12-22",8.0895,8.101,8.0164,8.0895,79000.0],["2006-12-26",8.0434,8.3125,8.0011,8.2433,57000.0],["2006-12-27",8.2702,8.6239,8.2663,8.4855,453400.0],["2006-12-28",8.3432,8.747,8.3432,8.5778,184200.0],["2006-12-29",8.524,8.7354,8.524,8.5586,119100.0],["2007-01-03",8.4778,8.9007,8.4778,8.8392,567600.0],["2007-01-04",8.7585,8.9392,8.6854,8.9007,292400.0],["2007-01-05",8.9353,9.0046,8.6547,8.9507,288000.0],["2007-01-08",9.0122,9.5313,8.9623,9.0353,501400.0],["2007-01-09",8.8392,9.0776,8.6508,8.6893,571200.0],["2007-01-10",8.7124,8.7739,8.2702,8.4009,542000.0],["2007-01-11",8.5586,8.8431,8.3163,8.7085,877800.0],["2007-01-12",8.7662,8.9623,8.7662,8.9046,384500.0],["2007-01-16",8.8162,9.1276,8.7546,9.0776,512700.0],["2007-01-17",9.1122,9.3045,8.8469,9.2468,431400.0],["2007-01-18",9.3006,9.3006,9.1545,9.2276,196800.0],["2007-01-19",9.266,9.3044,9.1545,9.2276,319100.0],["2007-01-22",9.2276,9.3237,9.1891,9.2468,309600.0],["2007-01-23",9.3198,9.3198,9.093,9.1353,361400.0],["2007-01-24",9.2391,9.2391,8.9238,9.1699,153500.0],["2007-01-25",9.2545,9.2698,9.0199,9.1314,179700.0],["2007-01-26",9.2083,9.2391,8.9853,9.2083,261700.0],["2007-01-29",9.2852,9.4198,9.2006,9.3467,297100.0],["2007-01-30",9.3813,9.4275,9.2545,9.3083,249100.0],["2007-01-31",9.166,9.3929,9.166,9.3275,113600.0],["2007-02-01",9.4544,9.4544,9.266,9.3006,269300.0],["2007-02-02",9.3813,9.5159,9.1699,9.4967,180000.0],["2007-02-05",9.5121,9.9004,9.4544,9.7466,251500.0],["2007-02-06",9.7235,9.7235,9.3237,9.5428,179700.0],["2007-02-07",9.5159,9.6389,9.266,9.6043,221400.0],["2007-02-08",9.6505,9.7082,9.4083,9.5813,111000.0],["2007-02-09",9.6159,9.7043,9.4121,9.4121,88100.0],["2007-02-12",9.3737,9.6005,9.3121,9.3813,81100.0],["2007-02-13",9.4121,9.6505,9.4121,9.5198,77500.0],["2007-02-14",9.5159,9.6505,9.5005,9.5159,39000.0],["2007-02-15",9.6736,9.6812,9.3852,9.4544,105900.0],["2007-02-16",9.7043,9.7043,9.3506,9.3621,74300.0],["2007-02-20",9.3083,9.6889,9.3044,9.612,305800.0],["2007-02-21",9.5928,9.7274,9.4928,9.612,96700.0],["2007-02-22",9.7043,9.8043,9.6466,9.7274,92800.0],["2007-02-23",9.7466,9.8043,9.6313,9.7005,123400.0],["2007-02-26",9.7082,9.7082,9.439,9.5082,85900.0],["2007-02-27",9.3083,9.3391,8.7008,8.7162,529000.0],["2007-02-28",8.6893,9.1314,8.6893,9.0276,491300.0],["2007-03-01",8.6508,9.0545,8.6431,8.9661,219200.0],["2007-03-02",9.0199,9.1314,8.8469,8.9353,175900.0],["2007-03-05",8.8277,9.0353,8.8123,8.8777,126200.0],["2007-03-06",9.0584,9.3237,9.0161,9.1776,225800.0],["2007-03-07",9.4313,9.5159,9.1814,9.193,222400.0],["2007-03-08",9.4467,9.612,9.3429,9.4967,240600.0],["2007-03-09",9.612,9.9004,9.4659,9.5351,195800.0],["2007-03-12",9.5851,9.7774,9.4659,9.6428,150000.0],["2007-03-13",9.7043,9.7466,9.4198,9.4659,82100.0],["2007-03-14",9.3967,9.7735,9.2468,9.6428,300300.0],["2007-03-15",9.7043,9.885,9.5774,9.5813,110500.0],["2007-03-16",9.6313,9.8581,9.4121,9.662,203300.0],["2007-03-19",9.7466,9.9119,9.7082,9.8812,119100.0],["2007-03-20",9.8197,10.2964,9.6582,9.9811,232500.0],["2007-03-21",9.9965,10.2887,9.9965,10.2118,209300.0],["2007-03-22",10.2849,10.3349,9.9965,10.1734,113500.0],["2007-03-23",10.0542,10.2272,9.9235,10.1772,75300.0],["2007-03-26",10.1195,10.2272,10.0157,10.0773,100800.0],["2007-03-27",10.0157,10.0157,9.7466,9.7697,229900.0],["2007-03-28",9.6736,9.8004,9.5967,9.8004,108800.0],["2007-03-29",9.7389,10.0926,9.7389,10.0311,74500.0],["2007-03-30",10.035,10.4771,10.035,10.4233,302800.0],["2007-04-02",10.4233,10.6232,10.4233,10.4963,188800.0],["2007-04-03",10.5348,10.7539,10.5079,10.7232,128200.0],["2007-04-04",10.7501,11.05,10.7347,11.0192,190600.0],["2007-04-05",11.0538,11.15,10.95,11.0615,76000.0],["2007-04-09",11.1115,11.4345,11.1115,11.2653,288000.0],["2007-04-10",11.3038,11.5883,11.1115,11.1884,342800.0],["2007-04-11",11.2076,11.2076,11.0961,11.1615,129500.0],["2007-04-12",11.1884,11.2115,10.8193,11.1461,250800.0],["2007-04-13",11.0923,11.1884,11.0385,11.0731,74900.0],["2007-04-16",11.0923,11.1884,10.7924,10.9654,105200.0],["2007-04-17",10.9654,11.1384,10.8116,10.8808,230600.0],["2007-04-18",10.7809,10.9577,10.7732,10.8808,46300.0],["2007-04-19",10.9193,10.9193,10.6617,10.7655,108700.0],["2007-04-20",10.7655,10.8693,10.7078,10.7501,127500.0],["2007-04-23",10.6463,10.95,10.6155,10.7693,33200.0],["2007-04-24",10.5079,10.7847,10.381,10.7117,176000.0],["2007-04-25",10.7616,11.1999,10.6886,11.1307,318200.0],["2007-04-26",11.0577,11.2499,10.9846,11.15,184700.0],["2007-04-27",11.0654,11.3038,11.0577,11.2538,76700.0],["2007-04-30",11.3345,11.3845,11.1846,11.2422,33900.0],["2007-05-01",10.9385,11.3806,10.9077,11.3307,69200.0],["2007-05-02",11.396,11.396,10.8155,10.9731,221300.0],["2007-05-03",10.927,10.927,10.4579,10.5925,565100.0],["2007-05-04",10.5925,10.9423,10.481,10.9347,370600.0],["2007-05-07",10.95,11.0615,10.8155,10.9231,246200.0],["2007-05-08",10.9769,10.9769,10.6578,10.6924,229400.0],["2007-05-09",10.8578,11.1653,10.727,11.0808,502100.0],["2007-05-10",11.0346,11.123,10.9154,10.9577,76100.0],["2007-05-11",10.9885,11.1307,10.9423,11.1154,89500.0],["2007-05-14",11.2422,11.4306,11.1307,11.2922,68100.0],["2007-05-15",11.3653,11.5114,11.0961,11.1384,86000.0],["2007-05-16",11.0615,11.3691,10.7962,11.3422,66900.0],["2007-05-17",11.4229,11.4229,11.0923,11.1307,138800.0],["2007-05-18",11.1307,11.3153,11.1154,11.2845,47600.0],["2007-05-21",11.3345,11.3422,11.0615,11.1769,72100.0],["2007-05-22",11.1115,11.2768,11.1115,11.1961,56900.0],["2007-05-23",11.1884,11.2499,10.9,10.9,50100.0],["2007-05-24",10.8654,10.8885,10.6732,10.7693,132400.0],["2007-05-25",10.7732,10.7847,10.2657,10.5079,295400.0],["2007-05-29",10.6348,10.8731,10.3925,10.4963,118600.0],["2007-05-30",10.4156,10.5694,10.1734,10.4694,151900.0],["2007-05-31",10.4233,10.7847,10.4233,10.6002,156600.0],["2007-06-01",10.5502,10.6771,10.4579,10.6578,122100.0],["2007-06-04",10.6232,10.6271,10.4733,10.4963,83900.0],["2007-06-05",10.4502,10.604,10.3349,10.4002,174000.0],["2007-06-06",10.4579,10.4579,10.2311,10.258,92800.0],["2007-06-07",10.2272,10.2311,9.3237,9.9119,466800.0],["2007-06-08",9.6466,10.3041,9.6466,10.2772,183700.0],["2007-06-11",10.1772,10.6117,10.1772,10.5309,97100.0],["2007-06-12",10.7424,10.7732,10.5233,10.7347,159200.0],["2007-06-13",10.6924,10.7501,10.4694,10.6386,108600.0],["2007-06-14",10.604,10.8232,10.5963,10.6578,69800.0],["2007-06-15",10.7501,10.8039,10.4925,10.6002,59200.0],["2007-06-18",10.3425,10.8462,10.3425,10.8078,115600.0],["2007-06-19",10.777,11.0923,10.777,10.9077,67400.0],["2007-06-20",10.9231,10.9231,10.4579,10.5386,24300.0],["2007-06-21",10.5771,10.7962,10.3964,10.481,125000.0],["2007-06-22",10.4694,10.5002,10.331,10.4733,139100.0],["2007-06-25",10.381,10.504,10.1888,10.2849,74400.0],["2007-06-26",10.2849,10.4387,10.2157,10.2234,191300.0],["2007-06-27",10.108,10.431,10.0965,10.3118,112400.0],["2007-06-28",10.2695,10.5309,10.2695,10.481,18300.0],["2007-06-29",10.4425,10.6963,10.4233,10.5617,36700.0],["2007-07-02",10.6886,11.0192,10.5579,10.8693,46100.0],["2007-07-03",10.827,11.3806,10.827,11.273,85100.0],["2007-07-05",10.9846,11.3999,10.9846,11.2153,79400.0],["2007-07-06",11.3691,11.3999,11.223,11.2345,146900.0],["2007-07-09",11.1192,11.4191,11.0846,11.1115,31200.0],["2007-07-10",11.1884,11.2269,10.8962,10.9654,22800.0],["2007-07-11",11.2786,11.2786,10.9883,11.1354,132900.0],["2007-07-12",11.2128,11.2825,10.9921,11.2283,116600.0],["2007-07-13",11.2748,11.2748,10.9844,11.0812,460100.0],["2007-07-16",11.0734,11.2554,10.8953,11.0115,40100.0],["2007-07-17",11.0734,11.2012,10.8992,11.0773,285900.0],["2007-07-18",11.1276,11.1315,10.934,11.085,29000.0],["2007-07-19",11.0502,11.2051,11.0502,11.116,20400.0],["2007-07-20",11.1238,11.1896,11.0773,11.1586,24700.0],["2007-07-23",11.1818,11.4219,10.9147,10.9186,81500.0],["2007-07-24",10.8876,10.934,10.5391,10.632,56700.0],["2007-07-25",10.6708,10.9263,10.4191,10.8411,162300.0],["2007-07-26",10.7211,10.7792,10.1752,10.3726,245400.0],["2007-07-27",10.4501,10.4501,10.1636,10.2023,76000.0],["2007-07-30",10.33,10.5314,10.1597,10.3649,128500.0],["2007-07-31",10.4462,10.5275,10.1674,10.3378,56200.0],["2007-08-01",10.2449,10.3881,9.9119,9.9429,108700.0],["2007-08-02",10.1093,10.1636,9.8693,9.8693,51100.0],["2007-08-03",9.8732,9.9506,9.637,9.7067,102200.0],["2007-08-06",9.6718,9.7609,9.6486,9.7144,96600.0],["2007-08-07",9.7338,9.8615,9.6989,9.8615,115000.0],["2007-08-08",9.9003,10.5314,9.9003,10.1403,310700.0],["2007-08-09",10.0939,10.0939,9.7648,9.8538,142200.0],["2007-08-10",9.8344,10.1287,9.6912,10.0009,115200.0],["2007-08-13",10.1558,10.2449,10.0513,10.0977,132300.0],["2007-08-14",10.4385,10.4385,9.7648,9.7648,147100.0],["2007-08-15",9.7415,9.8809,9.4937,9.5944,50100.0],["2007-08-16",9.486,9.486,8.518,9.0214,218200.0],["2007-08-17",8.9633,9.2304,8.7194,9.0523,306200.0],["2007-08-20",9.1027,9.3698,9.0988,9.2885,320600.0],["2007-08-21",9.1182,9.5053,8.9904,9.3311,195300.0],["2007-08-22",9.4782,10.0048,9.4356,9.9854,104900.0],["2007-08-23",10.0668,10.1481,9.9196,10.0009,182400.0],["2007-08-24",10.0242,10.059,9.7028,9.9893,188100.0],["2007-08-27",9.97,10.3223,9.908,9.9661,70300.0],["2007-08-28",9.8461,10.1636,9.7686,10.0087,98200.0],["2007-08-29",9.9467,10.09,9.7841,9.9854,434000.0],["2007-08-30",9.97,10.2061,9.7377,9.8306,195600.0],["2007-08-31",10.1093,10.5507,9.7299,10.2797,304200.0],["2007-09-04",10.1868,11.1276,10.1868,10.845,222800.0],["2007-09-05",10.8373,11.0889,10.8063,10.9418,83900.0],["2007-09-06",11.1122,11.1315,10.5856,10.9612,64300.0],["2007-09-07",10.9495,10.9495,10.5895,10.8334,51800.0],["2007-09-10",10.8682,10.8837,10.6243,10.7327,59700.0],["2007-09-11",10.694,11.0115,10.6824,10.9263,27300.0],["2007-09-12",10.814,10.9805,10.7056,10.9108,93400.0],["2007-09-13",10.965,11.2593,10.9147,11.0889,91900.0],["2007-09-14",11.1122,11.147,10.8411,11.0154,47900.0],["2007-09-17",10.9728,10.9728,10.783,10.9341,25900.0],["2007-09-18",10.8915,11.1005,10.8527,11.0967,29200.0],["2007-09-19",11.2051,11.3832,10.7559,10.9031,63800.0],["2007-09-20",11.0386,11.147,10.7017,10.7482,75100.0],["2007-09-21",10.9534,11.2244,10.9534,11.0502,20600.0],["2007-09-24",11.0037,11.1431,10.7792,11.1083,28400.0],["2007-09-25",11.0812,11.2283,10.8798,11.0541,24900.0],["2007-09-26",11.1547,11.2244,10.8024,11.0812,43900.0],["2007-09-27",11.178,11.2244,10.8644,11.0696,59200.0],["2007-09-28",10.9883,11.2244,10.7985,11.1509,39900.0],["2007-10-01",11.085,11.2399,10.5507,11.0928,108000.0],["2007-10-02",11.085,11.0889,10.6553,10.8372,72900.0],["2007-10-03",10.8721,10.8721,10.4307,10.4462,144500.0],["2007-10-04",10.543,10.7172,10.4617,10.5585,158900.0],["2007-10-05",10.6669,10.9999,10.5701,10.8721,82300.0],["2007-10-08",10.7095,10.8876,10.574,10.8334,110700.0],["2007-10-09",10.7753,11.1431,10.6862,10.9534,68100.0],["2007-10-10",11.1082,11.3187,11.0185,11.2408,29400.0],["2007-10-11",11.3382,11.3967,11.1121,11.1316,60600.0],["2007-10-12",11.5254,11.5527,11.1628,11.541,58100.0],["2007-10-15",11.5956,11.849,11.424,11.7398,90900.0],["2007-10-16",11.7866,11.888,11.6502,11.8295,41300.0],["2007-10-17",11.8685,12.0829,11.7905,11.9426,79500.0],["2007-10-18",11.8607,12.2623,11.8607,12.0868,54000.0],["2007-10-19",12.1297,12.1609,11.658,11.6735,59000.0],["2007-10-22",11.6969,11.8256,11.4669,11.6268,77600.0],["2007-10-23",11.7749,12.2428,11.6774,12.005,150000.0],["2007-10-24",11.771,11.9894,11.6541,11.8256,46800.0],["2007-10-25",11.6307,12.1024,11.6229,11.6385,76000.0],["2007-10-26",11.6541,11.8607,11.2525,11.7398,168800.0],["2007-10-29",11.7359,12.1024,11.5527,11.7554,51600.0],["2007-10-30",11.9114,11.9153,11.346,11.6969,68600.0],["2007-10-31",11.6073,12.1414,11.4786,11.9777,368000.0],["2007-11-01",11.7515,12.0985,11.5293,11.9192,119600.0],["2007-11-02",11.927,12.079,11.541,11.9231,51300.0],["2007-11-05",11.7437,12.0673,11.693,11.693,149200.0],["2007-11-06",11.81,11.849,11.4513,11.6618,172200.0],["2007-11-07",11.4864,11.6307,11.0341,11.1238,66300.0],["2007-11-08",11.0536,11.4981,10.6208,10.7222,197400.0],["2007-11-09",10.5974,10.6949,10.075,10.4337,139200.0],["2007-11-12",10.3323,10.6871,10.0555,10.461,52900.0],["2007-11-13",10.5078,10.9522,10.4571,10.9522,82700.0],["2007-11-14",11.1004,11.1004,10.8665,10.8782,98900.0],["2007-11-15",10.7573,11.194,10.6169,10.7183,54700.0],["2007-11-16",10.8197,10.8197,10.4727,10.5623,35600.0],["2007-11-19",10.6598,11.0107,10.2114,10.3518,47700.0],["2007-11-20",10.4805,10.5506,10.2309,10.3986,29300.0],["2007-11-21",10.4415,10.7222,10.0828,10.2387,81500.0],["2007-11-23",10.1802,10.4415,9.9541,10.1919,68200.0],["2007-11-26",9.8137,10.6637,9.8137,10.0984,91600.0],["2007-11-27",10.2036,10.2543,9.9424,10.1568,87500.0],["2007-11-28",10.2114,10.3791,10.1373,10.2738,61900.0],["2007-11-29",10.4181,10.5584,10.3479,10.4337,63500.0],["2007-11-30",10.2738,10.5818,10.2075,10.5662,151900.0],["2007-12-03",10.535,10.8509,10.3635,10.422,35500.0],["2007-12-04",10.3791,10.4454,10.2621,10.3752,27100.0],["2007-12-05",10.4064,10.5974,10.2738,10.4142,128300.0],["2007-12-06",10.3557,10.6286,10.2894,10.4298,83200.0],["2007-12-07",10.574,10.574,10.2387,10.4181,120600.0],["2007-12-10",10.5233,10.6247,10.3752,10.4688,211400.0],["2007-12-11",10.5701,10.7924,10.1412,10.344,130200.0],["2007-12-12",10.2504,10.5506,9.958,10.0477,92200.0],["2007-12-13",9.6968,10.0906,9.6968,9.9931,83100.0],["2007-12-14",10.075,10.075,9.65,9.7591,32600.0],["2007-12-17",9.7475,9.9346,9.5759,9.5759,40400.0],["2007-12-18",9.5915,9.88,9.5252,9.6188,157400.0],["2007-12-19",9.7358,9.8059,9.4355,9.5525,166600.0],["2007-12-20",9.6617,10.0243,9.2991,9.5486,355800.0],["2007-12-21",9.7202,9.8878,9.5876,9.7942,138900.0],["2007-12-24",9.8722,9.9931,9.8566,9.9931,29500.0],["2007-12-26",10.036,10.227,9.9736,10.0048,45800.0],["2007-12-27",10.0243,10.305,10.0204,10.0711,61100.0],["2007-12-28",10.1919,10.1919,9.6344,9.802,56000.0],["2007-12-31",9.7202,10.1451,9.5798,9.7942,95200.0],["2008-01-02",9.8605,9.9229,9.5525,9.65,107800.0],["2008-01-03",9.7319,9.8059,9.5837,9.6227,62600.0],["2008-01-04",9.6266,9.728,9.3108,9.6188,56100.0],["2008-01-07",9.7046,9.7046,9.1626,9.2718,218600.0],["2008-01-08",9.2796,9.3459,8.9716,9.2094,201900.0],["2008-01-09",9.2679,9.4394,9.0222,9.4394,167400.0],["2008-01-10",9.5409,9.5605,9.3757,9.3915,50800.0],["2008-01-11",9.4072,9.4111,9.1635,9.1988,77100.0],["2008-01-14",9.3286,9.3286,9.0455,9.0731,81700.0],["2008-01-15",9.0455,9.0455,8.6957,8.8765,83600.0],["2008-01-16",8.7743,8.8844,8.6485,8.676,46400.0],["2008-01-17",8.79,8.8647,8.5856,8.621,120100.0],["2008-01-18",8.7861,8.8608,8.3812,8.503,96500.0],["2008-01-22",8.4126,8.6013,8.3576,8.4126,135800.0],["2008-01-23",8.4048,8.6131,8.2593,8.3772,289600.0],["2008-01-24",8.4559,8.5699,8.3772,8.4205,195200.0],["2008-01-25",8.4519,8.8057,8.4519,8.7389,321800.0],["2008-01-28",8.4755,8.7743,8.4755,8.6249,142300.0],["2008-01-29",8.6092,8.9237,8.6092,8.7743,273800.0],["2008-01-30",8.8372,8.963,8.6052,8.6564,221600.0],["2008-01-31",8.334,9.3522,8.334,9.2578,244500.0],["2008-02-01",9.2382,9.25,8.959,9.1438,79200.0],["2008-02-04",9.1792,9.191,9.0062,9.0102,35200.0],["2008-02-05",8.9984,9.1281,8.7389,8.9197,63500.0],["2008-02-06",8.9355,9.0102,8.8647,8.8883,26100.0],["2008-02-07",9.1045,9.1045,8.845,9.0416,95100.0],["2008-02-08",8.9866,9.0966,8.8647,8.9866,71200.0],["2008-02-11",8.9473,9.1713,8.8961,8.9944,25300.0],["2008-02-12",9.0848,9.132,8.8608,8.8883,82500.0],["2008-02-13",9.0062,9.0062,8.7428,8.8568,111300.0],["2008-02-14",8.9669,8.9748,8.7782,8.7782,97900.0],["2008-02-15",8.7271,8.8922,8.6681,8.849,69600.0],["2008-02-19",8.9512,9.1792,8.9512,9.0377,848600.0],["2008-02-20",9.1635,9.1635,8.9315,9.0573,269200.0],["2008-02-21",9.0102,9.3325,9.0102,9.2775,124500.0],["2008-02-22",9.25,9.2971,9.1753,9.1871,19000.0],["2008-02-25",9.1595,9.3443,9.1595,9.1595,54100.0],["2008-02-26",9.0809,9.2735,9.0809,9.2342,98200.0],["2008-02-27",9.1359,9.3325,9.1359,9.2224,129400.0],["2008-02-28",9.1124,9.2382,8.9826,9.0416,77900.0],["2008-02-29",9.0259,9.0652,8.8844,8.8844,74000.0],["2008-03-03",8.9355,9.0219,8.7507,8.9276,145100.0],["2008-03-04",8.9276,8.9394,8.735,8.8411,88200.0],["2008-03-05",8.8411,9.0259,8.8293,8.9669,45700.0],["2008-03-06",8.9355,8.9669,8.7625,8.7861,61800.0],["2008-03-07",8.8333,8.8333,8.617,8.7782,58900.0],["2008-03-10",8.7782,8.8057,8.5306,8.5423,93600.0],["2008-03-11",8.6603,8.7861,8.4323,8.7271,84500.0],["2008-03-12",8.7507,8.845,8.6957,8.7586,72800.0],["2008-03-13",8.7428,8.9197,8.503,8.8097,175300.0],["2008-03-14",8.9512,8.9512,8.5345,8.7271,133500.0],["2008-03-17",8.7114,8.7114,8.2593,8.4166,65000.0],["2008-03-18",8.562,8.7704,8.4716,8.6092,78100.0],["2008-03-19",8.5935,8.7821,8.275,8.3812,127200.0],["2008-03-20",8.4362,8.4519,7.8701,8.2318,168900.0],["2008-03-24",8.2357,8.4401,8.1335,8.389,229900.0],["2008-03-25",8.4401,8.5306,8.3576,8.4205,62100.0],["2008-03-26",8.4283,8.4952,8.3537,8.448,29900.0],["2008-03-27",8.5188,8.5659,8.3654,8.4716,456000.0],["2008-03-28",8.4834,8.5423,8.4362,8.4755,27700.0],["2008-03-31",8.4519,8.7743,8.4126,8.7664,39000.0],["2008-04-01",8.7861,9.2224,8.6564,9.0731,103000.0],["2008-04-02",9.0691,9.3011,8.9748,9.0416,576200.0],["2008-04-03",8.9355,9.1674,8.9355,9.1242,117900.0],["2008-04-04",9.0809,9.2185,8.9669,9.0416,196500.0],["2008-04-07",9.0809,9.5055,9.0691,9.4269,308300.0],["2008-04-08",9.4229,9.4897,9.3325,9.364,110000.0],["2008-04-09",9.2853,9.4347,9.0455,9.0495,101400.0],["2008-04-10",9.0748,9.2732,9.0748,9.2335,93400.0],["2008-04-11",8.821,9.0986,8.702,8.817,512100.0],["2008-04-14",8.7615,8.9479,8.3966,8.6267,203900.0],["2008-04-15",8.6108,8.6386,8.5473,8.5949,97800.0],["2008-04-16",7.9524,8.6822,7.9445,8.5434,248400.0],["2008-04-17",8.5434,8.6663,8.472,8.6068,205200.0],["2008-04-18",8.6148,8.7258,8.5434,8.6465,335900.0],["2008-04-21",8.6822,8.6822,8.5156,8.5513,159000.0],["2008-04-22",8.5791,8.6505,8.5513,8.5949,143900.0],["2008-04-23",8.6068,8.6703,8.5791,8.6267,165500.0],["2008-04-24",8.6584,8.8646,8.587,8.8607,405200.0],["2008-04-25",8.8012,8.8012,8.5434,8.6148,156500.0],["2008-04-28",8.6544,8.6782,8.5553,8.6346,164700.0],["2008-04-29",8.4958,8.6544,8.4958,8.6187,88200.0],["2008-04-30",8.5751,8.6386,8.5711,8.6267,104600.0],["2008-05-01",8.5196,8.706,8.5196,8.6108,43200.0],["2008-05-02",8.6703,8.6941,8.5235,8.6267,42900.0],["2008-05-05",8.6267,8.6465,8.5711,8.6267,60300.0],["2008-05-06",8.587,8.6267,8.5354,8.5791,119000.0],["2008-05-07",8.6068,8.6346,8.4799,8.5077,56000.0],["2008-05-08",8.472,8.472,8.1943,8.2459,177400.0],["2008-05-09",7.8374,8.115,7.6589,7.8691,351300.0],["2008-05-12",7.9246,7.9246,7.7739,7.8691,122600.0],["2008-05-13",7.8334,7.885,7.651,7.8096,209300.0],["2008-05-14",7.7898,7.9762,7.7342,7.885,287600.0],["2008-05-15",7.8889,7.9484,7.885,7.9207,152100.0],["2008-05-16",7.9484,7.9603,7.8136,7.9127,215600.0],["2008-05-19",8.2181,8.2181,7.9326,7.9762,188800.0],["2008-05-20",8.0,8.0,7.8453,7.8929,72400.0],["2008-05-21",7.881,7.9008,7.5835,7.6192,66900.0],["2008-05-22",7.6668,7.6748,7.4764,7.5201,74000.0],["2008-05-23",7.8691,7.8691,7.298,7.6867,227000.0],["2008-05-27",7.6866,7.7699,7.5875,7.643,99300.0],["2008-05-28",7.6747,7.6946,7.3416,7.3971,230700.0],["2008-05-29",7.4328,7.7342,7.1472,7.5042,1078500.0],["2008-05-30",7.5359,7.9683,7.5359,7.9484,647600.0],["2008-06-02",7.9326,8.0396,7.8532,8.0,339900.0],["2008-06-03",8.0079,8.1428,7.8969,8.0436,85800.0],["2008-06-04",8.0198,8.0714,7.9524,7.9762,158200.0],["2008-06-05",7.9762,8.1309,7.9762,8.0952,240700.0],["2008-06-06",8.3847,8.3847,7.8334,7.8691,201500.0],["2008-06-09",7.8334,7.9524,7.7977,7.8453,373300.0],["2008-06-10",7.8612,7.9167,7.8175,7.8374,168000.0],["2008-06-11",7.7977,7.8572,7.7342,7.762,42100.0],["2008-06-12",7.8929,7.8929,7.5875,7.651,153100.0],["2008-06-13",7.3376,7.6946,7.3376,7.532,81000.0],["2008-06-16",7.5558,7.7739,7.532,7.6391,168900.0],["2008-06-17",7.6351,7.7263,7.4328,7.528,239100.0],["2008-06-18",7.5439,7.5439,7.2742,7.3812,118100.0],["2008-06-19",7.3416,7.4447,7.2504,7.3852,74600.0],["2008-06-20",7.1829,7.2781,6.937,7.2186,186200.0],["2008-06-23",7.171,7.171,6.8498,6.8577,91700.0],["2008-06-24",6.7625,6.8418,6.6039,6.7903,437500.0],["2008-06-25",6.7704,6.9172,6.7347,6.7625,202600.0],["2008-06-26",6.7466,6.7466,6.5959,6.6713,161200.0],["2008-06-27",6.6634,6.7228,6.5563,6.5801,178500.0],["2008-06-30",6.6197,6.6197,6.5047,6.5761,110600.0],["2008-07-01",6.4373,6.5206,6.3421,6.473,155000.0],["2008-07-02",6.4571,6.6871,6.4254,6.5999,151800.0],["2008-07-03",6.5999,6.941,6.5523,6.8418,88100.0],["2008-07-07",6.7506,6.9013,6.703,6.7466,133200.0],["2008-07-08",6.7982,6.9648,6.7585,6.8974,228900.0],["2008-07-09",6.941,6.941,6.5959,6.6435,161800.0],["2008-07-10",6.7564,6.7564,6.415,6.4832,106700.0],["2008-07-11",6.427,6.4752,6.1097,6.2543,191000.0],["2008-07-14",6.2583,6.4069,6.0816,6.3306,138000.0],["2008-07-15",6.1659,6.4792,6.1057,6.4471,91500.0],["2008-07-16",6.5234,6.7966,6.0936,6.668,183800.0],["2008-07-17",6.6761,7.0175,6.6359,6.9171,259400.0],["2008-07-18",6.913,6.913,6.7765,6.8287,338300.0],["2008-07-21",6.8287,6.8608,6.5073,6.7122,105200.0],["2008-07-22",6.6439,7.0215,6.6279,6.9813,248300.0],["2008-07-23",7.0898,7.1099,6.9492,7.0536,69700.0],["2008-07-24",7.1099,7.1741,6.9693,7.1219,463900.0],["2008-07-25",7.0255,7.4674,6.8689,7.0456,154100.0],["2008-07-28",7.0938,7.0938,6.9251,6.9934,57700.0],["2008-07-29",7.0858,7.1741,6.9171,7.1621,102200.0],["2008-07-30",7.2304,7.2304,7.0496,7.1741,96400.0],["2008-07-31",7.1139,7.2183,7.0577,7.1741,76400.0],["2008-08-01",7.0697,7.2665,7.0697,7.1581,57500.0],["2008-08-04",7.1782,7.2183,7.0416,7.1219,68600.0],["2008-08-05",7.2223,7.2223,6.901,7.2143,89000.0],["2008-08-06",7.1018,7.134,7.0095,7.0777,67300.0],["2008-08-07",7.0858,7.0858,6.6439,6.7644,64200.0],["2008-08-08",6.7002,6.7002,6.3788,6.3788,356400.0],["2008-08-11",6.3306,6.427,6.0575,6.3587,164700.0],["2008-08-12",6.419,6.419,6.2945,6.3587,30400.0],["2008-08-13",6.3065,6.3507,6.2422,6.3065,53100.0],["2008-08-14",6.3145,6.3266,6.2342,6.2864,32800.0],["2008-08-15",6.2422,6.3949,6.198,6.3708,56900.0],["2008-08-18",6.3266,6.4109,6.2663,6.3788,48700.0],["2008-08-19",6.3708,6.3909,6.2663,6.3065,330100.0],["2008-08-20",6.3427,6.5837,6.2945,6.4752,332200.0],["2008-08-21",6.3627,6.4792,6.3627,6.431,87800.0],["2008-08-22",6.5395,6.5515,6.3266,6.4632,150900.0],["2008-08-25",6.435,6.4632,6.3547,6.419,70000.0],["2008-08-26",6.3909,6.4069,6.2221,6.3025,71500.0],["2008-08-27",6.3668,6.3668,6.1498,6.3627,29800.0],["2008-08-28",6.2985,6.3306,6.2221,6.3065,143800.0],["2008-08-29",6.2382,6.2945,6.0253,6.0615,167900.0],["2008-09-02",6.1659,6.3145,6.1579,6.2021,143100.0],["2008-09-03",6.2302,6.2302,6.0374,6.1016,177800.0],["2008-09-04",6.0334,6.0856,5.7241,5.7843,134200.0],["2008-09-05",5.7964,5.7964,5.6919,5.7321,75000.0],["2008-09-08",5.8646,5.8646,5.6276,5.7441,123300.0],["2008-09-09",5.708,5.7883,5.6357,5.6799,122600.0],["2008-09-10",5.6718,5.72,5.5312,5.5634,58000.0],["2008-09-11",5.483,5.5995,5.4228,5.5915,43900.0],["2008-09-12",5.467,5.7602,5.3184,5.6919,52600.0],["2008-09-15",5.6036,5.6477,5.5071,5.5232,26000.0],["2008-09-16",5.2942,5.5513,4.9849,5.5433,61200.0],["2008-09-17",5.4589,5.479,4.989,5.0974,132100.0],["2008-09-18",5.3866,5.3947,4.8042,5.2742,129500.0],["2008-09-19",5.479,5.4951,5.3344,5.3786,90300.0],["2008-09-22",5.3826,5.467,5.1737,5.1898,67600.0],["2008-09-23",5.1456,5.2541,4.989,4.989,246800.0],["2008-09-24",4.9849,5.1095,4.8845,4.8966,130400.0],["2008-09-25",4.993,5.0412,4.8966,4.9568,104400.0],["2008-09-26",4.8243,4.8966,4.7038,4.7921,99800.0],["2008-09-29",4.8082,4.8082,4.0088,4.5351,71900.0],["2008-09-30",4.6957,4.8926,4.531,4.8243,99300.0],["2008-10-01",4.8203,4.8484,4.5712,4.6596,48800.0],["2008-10-02",4.7038,4.7038,4.3021,4.4105,100200.0],["2008-10-03",4.3864,4.6074,4.3382,4.4587,51800.0],["2008-10-06",4.3824,4.4065,3.7638,3.8964,80300.0],["2008-10-07",4.0129,4.0129,3.5148,3.5831,90900.0],["2008-10-08",3.4224,3.6112,3.2135,3.5067,144600.0],["2008-10-09",3.5886,3.7615,3.387,3.4117,104200.0],["2008-10-10",3.2512,3.387,3.1112,3.3417,61400.0],["2008-10-13",3.4528,3.7615,3.4528,3.745,125700.0],["2008-10-14",4.0537,4.0537,3.6956,3.7409,189100.0],["2008-10-15",3.6421,3.6421,3.3664,3.4117,382900.0],["2008-10-16",3.317,3.5845,3.317,3.5639,358400.0],["2008-10-17",3.5598,3.8891,3.4734,3.6627,318200.0],["2008-10-20",3.6257,3.8068,3.6257,3.745,96200.0],["2008-10-21",3.6668,3.7491,3.5516,3.5845,25700.0],["2008-10-22",3.531,3.5351,3.2265,3.3006,47500.0],["2008-10-23",3.3006,3.3499,3.0989,3.2265,43300.0],["2008-10-24",3.2923,3.2923,2.8972,3.0824,88400.0],["2008-10-27",3.0577,3.1277,2.8355,2.9055,27900.0],["2008-10-28",3.0289,3.1689,2.9631,3.1689,66400.0],["2008-10-29",3.0948,3.3376,3.0948,3.2717,90300.0],["2008-10-30",3.2265,3.4487,3.2265,3.4076,66200.0],["2008-10-31",3.3252,3.4899,3.317,3.4857,82900.0],["2008-11-03",3.4117,3.6545,3.4117,3.6216,58100.0],["2008-11-04",3.6421,3.7656,3.6339,3.7532,46000.0],["2008-11-05",3.6874,3.6874,3.5763,3.6257,53700.0],["2008-11-06",3.601,3.601,3.424,3.4734,175500.0],["2008-11-07",3.4981,3.6051,3.4981,3.5804,41100.0],["2008-11-10",3.9919,3.9919,3.531,3.6586,42400.0],["2008-11-11",3.708,3.708,3.3911,3.6751,23500.0],["2008-11-12",3.531,3.6504,3.531,3.6051,24600.0],["2008-11-13",3.5557,3.8273,3.5146,3.8273,41200.0],["2008-11-14",3.7286,3.8561,3.6751,3.7532,63900.0],["2008-11-17",3.6792,3.7574,3.4693,3.6586,6900.0],["2008-11-18",3.5886,3.7985,3.5886,3.7039,58900.0],["2008-11-19",3.5886,3.6627,3.4405,3.4569,42900.0],["2008-11-20",3.317,3.317,3.1771,3.2059,39400.0],["2008-11-21",3.3335,3.3335,3.0907,3.2306,57100.0],["2008-11-24",3.1936,3.3911,3.1689,3.3582,47600.0],["2008-11-25",3.3335,3.4446,3.3335,3.3911,33100.0],["2008-11-26",3.4158,3.4446,3.4034,3.4281,5200.0],["2008-11-28",3.6216,3.6627,3.424,3.494,11900.0],["2008-12-01",3.424,3.5392,3.3952,3.5022,24200.0],["2008-12-02",3.4734,3.5681,3.3952,3.4857,66100.0],["2008-12-03",3.3376,3.5063,3.1689,3.3541,361500.0],["2008-12-04",3.2347,3.5969,3.2347,3.4034,46500.0],["2008-12-05",3.3376,3.4981,3.2141,3.3952,85900.0],["2008-12-08",3.3746,3.6709,3.3746,3.5927,102200.0],["2008-12-09",3.5927,3.7656,3.4693,3.6216,135500.0],["2008-12-10",3.5927,3.7903,3.494,3.6462,92700.0],["2008-12-11",3.6956,3.9014,3.6668,3.7821,366400.0],["2008-12-12",3.6174,3.852,3.6174,3.7738,15300.0],["2008-12-15",3.8232,3.8438,3.4528,3.8191,36300.0],["2008-12-16",3.7821,4.1566,3.7821,4.0907,65400.0],["2008-12-17",4.1154,4.1401,4.0084,4.0331,201600.0],["2008-12-18",4.2018,4.2018,3.9837,4.029,92500.0],["2008-12-19",3.7491,4.3006,3.7491,4.2059,113400.0],["2008-12-22",4.136,4.3582,4.136,4.1771,30200.0],["2008-12-23",4.1195,4.4076,4.1195,4.243,38800.0],["2008-12-24",4.3788,4.4734,4.3664,4.4652,12000.0],["2008-12-26",4.3129,4.5846,4.3129,4.5064,26800.0],["2008-12-29",4.4981,4.6093,4.4529,4.494,40900.0],["2008-12-30",4.4446,4.5681,4.3911,4.494,27600.0],["2008-12-31",4.4488,4.6175,4.4488,4.5681,12600.0],["2009-01-02",4.6257,4.671,4.6093,4.6545,8800.0],["2009-01-05",4.6298,4.6751,4.5969,4.6751,37800.0],["2009-01-06",4.7574,4.7574,4.601,4.6093,17500.0],["2009-01-07",4.5269,4.6339,4.4323,4.5311,13700.0],["2009-01-08",4.4076,4.6422,4.4076,4.4488,13800.0],["2009-01-09",4.4652,4.4652,4.3253,4.3623,22000.0],["2009-01-12",4.3157,4.4081,4.2318,4.3199,81600.0],["2009-01-13",4.3115,4.3241,3.9715,4.0512,65000.0],["2009-01-14",3.9505,3.9505,3.6944,3.7154,39000.0],["2009-01-15",3.6944,3.8581,3.5223,3.7364,106200.0],["2009-01-16",3.686,3.686,3.5852,3.665,66500.0],["2009-01-20",3.5852,3.6314,3.4635,3.4929,26700.0],["2009-01-21",3.4803,3.5013,3.3711,3.5013,46900.0],["2009-01-22",3.4845,3.4929,3.4005,3.4299,31500.0],["2009-01-23",3.4425,3.4425,3.3124,3.3124,41800.0],["2009-01-26",3.2998,3.3627,3.2494,3.2494,41300.0],["2009-01-27",3.2116,3.3837,3.2116,3.3711,36400.0],["2009-01-28",3.3711,3.686,3.3711,3.6398,62100.0],["2009-01-29",3.6272,3.6356,3.4509,3.5181,26000.0],["2009-01-30",3.4509,3.7364,3.3963,3.5601,96100.0],["2009-02-02",3.4635,3.5559,3.4131,3.5349,12500.0],["2009-02-03",3.4677,3.7028,3.4341,3.7028,64000.0],["2009-02-04",3.6692,3.7406,3.6188,3.6734,12000.0],["2009-02-05",3.5936,3.7322,3.5727,3.6608,36800.0],["2009-02-06",3.7448,3.7574,3.5349,3.7322,112800.0],["2009-02-09",3.6902,3.6902,3.4215,3.5475,112500.0],["2009-02-10",3.5097,3.5223,3.3627,3.4089,30000.0],["2009-02-11",3.3963,3.4299,3.3963,3.4257,12000.0],["2009-02-12",3.3501,3.4005,3.3124,3.3292,5600.0],["2009-02-13",3.3921,3.4845,3.3795,3.4593,5300.0],["2009-02-17",3.2998,3.4005,3.2956,3.3418,16600.0],["2009-02-18",3.2746,3.3418,3.2368,3.2494,28200.0],["2009-02-19",3.2536,3.4005,3.2368,3.304,16000.0],["2009-02-20",3.1696,3.3627,3.1696,3.3376,25900.0],["2009-02-23",3.2956,3.2998,3.1486,3.2494,28700.0],["2009-02-24",3.2662,3.304,3.1192,3.2662,10200.0],["2009-02-25",3.1948,3.2116,3.0143,3.1234,90800.0],["2009-02-26",3.1822,3.2578,3.0269,3.1025,44000.0],["2009-02-27",2.9891,3.1318,2.8883,3.0227,39500.0],["2009-03-02",2.8842,2.9513,2.8338,2.8548,13700.0],["2009-03-03",2.796,2.8842,2.691,2.8422,43600.0],["2009-03-04",2.9429,2.9429,2.8674,2.9093,5200.0],["2009-03-05",2.796,2.838,2.7834,2.7918,5500.0],["2009-03-06",2.7288,2.817,2.7288,2.8002,8600.0],["2009-03-09",2.7288,2.7876,2.7288,2.7372,5500.0],["2009-03-10",2.7666,2.8925,2.7288,2.8883,10900.0],["2009-03-11",2.8925,2.9387,2.8841,2.9387,9400.0],["2009-03-12",2.9387,2.9513,2.9219,2.9387,68300.0],["2009-03-13",2.9387,3.1696,2.9261,3.0185,121000.0],["2009-03-16",3.1067,3.1067,2.9975,3.0017,16600.0],["2009-03-17",2.9429,3.0521,2.9219,2.9723,80600.0],["2009-03-18",3.0311,3.1738,2.9093,3.1654,45100.0],["2009-03-19",3.1318,3.2032,2.9849,3.0269,1053800.0],["2009-03-20",2.9807,3.0143,2.8716,2.9009,77400.0],["2009-03-23",2.9387,3.0521,2.9387,3.0017,103400.0],["2009-03-24",3.0311,3.0311,2.9723,2.9807,118500.0],["2009-03-25",3.0395,3.0395,2.8506,2.9639,57500.0],["2009-03-26",2.9261,3.0857,2.9261,3.0353,42200.0],["2009-03-27",2.9597,3.0857,2.9597,3.0815,35100.0],["2009-03-30",2.9051,3.0269,2.9051,2.9765,28000.0],["2009-03-31",3.0269,3.0773,2.9975,3.0479,44500.0],["2009-04-01",3.0605,3.1402,3.0605,3.0941,19000.0],["2009-04-02",3.283,3.3753,3.2326,3.3501,123100.0],["2009-04-03",3.3166,3.5601,3.3166,3.5265,53300.0],["2009-04-06",3.4509,3.4929,3.4131,3.4719,13600.0],["2009-04-07",3.4257,3.4593,3.2788,3.4089,22400.0],["2009-04-08",3.3711,3.4929,3.3711,3.4929,51500.0],["2009-04-09",3.6604,3.6604,3.5872,3.5958,4000.0],["2009-04-13",3.4666,3.7896,3.4666,3.7551,23400.0],["2009-04-14",3.7293,3.9016,3.6303,3.8025,40500.0],["2009-04-15",3.7508,3.8111,3.7508,3.7896,3900.0],["2009-04-16",3.7896,3.8025,3.7638,3.7896,12000.0],["2009-04-17",3.7078,3.7336,3.6173,3.6819,104000.0],["2009-04-20",3.5484,3.5484,3.4279,3.4451,20800.0],["2009-04-21",3.4192,3.5054,3.3633,3.4623,156400.0],["2009-04-22",3.5054,3.669,3.5054,3.6001,8000.0],["2009-04-23",3.5097,3.7379,3.5097,3.725,37200.0],["2009-04-24",3.7638,3.8327,3.6905,3.7896,139200.0],["2009-04-27",3.57,3.57,3.1609,3.2298,245400.0],["2009-04-28",3.2298,3.5527,3.2082,3.4537,75900.0],["2009-04-29",3.4192,3.7853,3.4192,3.5226,76400.0],["2009-04-30",3.5571,3.5915,3.4106,3.5011,33300.0],["2009-05-01",3.458,3.6475,3.458,3.6389,5200.0],["2009-05-04",3.5786,3.8456,3.5786,3.8111,89100.0],["2009-05-05",3.837,3.9059,3.7896,3.9059,25000.0],["2009-05-06",3.9059,3.9662,3.8327,3.9145,27000.0],["2009-05-07",3.9791,4.0523,3.8499,3.9575,17900.0],["2009-05-08",4.0049,4.147,4.0049,4.1212,23700.0],["2009-05-11",4.0092,4.0953,3.9274,4.0781,7100.0],["2009-05-12",4.0781,4.0781,3.8714,4.0695,16200.0],["2009-05-13",3.9791,3.9791,3.7939,3.7982,20600.0],["2009-05-14",3.7681,3.824,3.7336,3.7767,17200.0],["2009-05-15",3.7035,3.8757,3.7035,3.7939,61400.0],["2009-05-18",3.7681,3.8714,3.7681,3.8456,80300.0],["2009-05-19",3.8499,3.9403,3.8499,3.9403,16500.0],["2009-05-20",3.9662,3.9834,3.8714,3.8757,11800.0],["2009-05-21",3.9016,3.9016,3.7681,3.7982,5400.0],["2009-05-22",3.8499,3.8671,3.7939,3.8542,2000.0],["2009-05-26",3.781,4.0006,3.781,4.0006,31000.0],["2009-05-27",3.9274,4.0049,3.9016,3.9618,47000.0],["2009-05-28",4.048,4.0566,3.8757,4.048,15500.0],["2009-05-29",4.0738,4.1686,4.0652,4.1427,10800.0],["2009-06-01",4.1427,4.1987,4.0997,4.1169,45700.0],["2009-06-02",4.1944,4.2805,4.0953,4.1815,31400.0],["2009-06-03",4.1556,4.1599,3.9446,4.0178,20600.0],["2009-06-04",4.0264,4.0695,4.0092,4.0523,6800.0],["2009-06-05",4.0695,4.1341,4.0006,4.0824,30800.0],["2009-06-08",4.0695,4.091,4.0178,4.0437,6400.0],["2009-06-09",4.0997,4.1341,4.048,4.104,10900.0],["2009-06-10",4.1384,4.3064,4.0695,4.1901,45800.0],["2009-06-11",4.2375,4.5992,4.2375,4.5992,17200.0],["2009-06-12",4.47,4.8791,4.47,4.8662,44100.0],["2009-06-15",4.7671,4.7671,4.7025,4.7585,45100.0],["2009-06-16",4.7801,4.8274,4.3925,4.3925,21000.0],["2009-06-17",4.4571,4.4743,4.3021,4.4054,15100.0],["2009-06-18",4.3925,4.4183,4.3279,4.4054,4000.0],["2009-06-19",4.4743,4.4829,4.2848,4.2848,7400.0],["2009-06-22",4.3753,4.3839,4.1384,4.1384,15100.0],["2009-06-23",4.1642,4.1815,4.091,4.1815,27200.0],["2009-06-24",4.1384,4.2934,4.1341,4.1341,21200.0],["2009-06-25",4.203,4.371,4.203,4.259,47600.0],["2009-06-26",4.2977,4.5647,4.2977,4.5647,33700.0],["2009-06-29",4.47,4.5131,4.3882,4.4355,4500.0],["2009-06-30",4.5174,4.5174,4.4054,4.4399,20400.0],["2009-07-01",4.5174,4.5863,4.4614,4.5217,29200.0],["2009-07-02",4.4485,4.4528,4.3537,4.4097,3200.0],["2009-07-06",4.4054,4.4054,4.2418,4.3408,9600.0],["2009-07-07",4.2762,4.3925,4.1212,4.2331,17100.0],["2009-07-08",4.2418,4.3494,4.0566,4.1427,13800.0],["2009-07-09",4.147,4.2288,4.0264,4.0264,22100.0],["2009-07-10",4.2259,4.2259,4.0728,4.1209,10100.0],["2009-07-13",4.1122,4.2741,4.0991,4.2216,10700.0],["2009-07-14",4.1953,4.4709,4.1953,4.4709,8900.0],["2009-07-15",4.3922,4.7246,4.3922,4.6459,33900.0],["2009-07-16",4.6503,4.6984,4.6065,4.6853,29600.0],["2009-07-17",4.6896,4.8034,4.6896,4.7421,4900.0],["2009-07-20",4.8121,4.8471,4.6721,4.7028,31900.0],["2009-07-21",4.7028,4.7334,4.6371,4.6896,13900.0],["2009-07-22",4.6896,4.7203,4.6153,4.6809,28200.0],["2009-07-23",4.7596,4.8515,4.6809,4.7684,90300.0],["2009-07-24",4.7421,4.7859,4.6809,4.7465,14800.0],["2009-07-27",4.7465,4.8296,4.7028,4.7378,11400.0],["2009-07-28",4.7421,5.2409,4.729,4.8821,112300.0],["2009-07-29",4.7859,4.834,4.7115,4.764,5800.0],["2009-07-30",4.7509,4.7903,4.7159,4.7378,4200.0],["2009-07-31",4.7903,4.8034,4.729,4.8034,9000.0],["2009-08-03",4.8034,5.1359,4.7815,5.114,33500.0],["2009-08-04",5.1534,5.2977,5.114,5.1577,18500.0],["2009-08-05",5.0484,5.2671,5.0484,5.1971,16100.0],["2009-08-06",5.3327,5.3327,5.1971,5.2015,4700.0],["2009-08-07",5.3502,5.8314,5.219,5.5558,112000.0],["2009-08-10",5.5996,5.6258,5.534,5.5515,7400.0],["2009-08-11",5.5865,5.5865,5.2409,5.324,6700.0],["2009-08-12",5.3021,5.359,5.2715,5.3371,15400.0],["2009-08-13",5.3852,5.3852,5.289,5.289,23500.0],["2009-08-14",5.3327,5.3327,5.1884,5.289,62200.0],["2009-08-17",5.2234,5.2234,5.0265,5.1446,45600.0],["2009-08-18",5.2234,5.2802,5.1446,5.149,31500.0],["2009-08-19",5.1709,5.2496,5.1184,5.184,68800.0],["2009-08-20",5.1884,5.2015,5.1621,5.1665,10900.0],["2009-08-21",5.4071,5.4071,5.1927,5.2321,7000.0],["2009-08-24",5.3152,5.4071,5.2234,5.2234,13000.0],["2009-08-25",5.2102,5.3808,5.2102,5.254,6500.0],["2009-08-26",5.2409,5.2409,5.1621,5.1884,5300.0],["2009-08-27",5.079,5.1971,5.0484,5.1577,26900.0],["2009-08-28",5.1446,5.2584,5.1446,5.1796,5800.0],["2009-08-31",5.0396,5.1621,5.0309,5.0309,6700.0],["2009-09-01",5.149,5.2234,4.8121,4.8121,14400.0],["2009-09-02",4.9434,5.1402,4.9434,5.0527,11500.0],["2009-09-03",5.0746,5.1009,5.0134,5.0134,42200.0],["2009-09-04",5.0134,5.2234,5.0134,5.2234,16900.0],["2009-09-08",5.0921,5.3415,5.0921,5.1402,51400.0],["2009-09-09",5.2452,5.289,5.1884,5.2321,37500.0],["2009-09-10",5.2321,5.3808,5.1796,5.2758,30400.0],["2009-09-11",5.2627,5.6083,5.2627,5.534,24200.0],["2009-09-14",5.4202,5.5383,5.3502,5.5033,9300.0],["2009-09-15",5.6433,5.6433,5.4683,5.5602,36600.0],["2009-09-16",5.5777,5.6433,5.5121,5.6214,12800.0],["2009-09-17",5.5252,5.8139,5.5252,5.8096,36800.0],["2009-09-18",5.7527,5.8183,5.6127,5.6477,23300.0],["2009-09-21",5.5733,5.6171,5.4683,5.4683,29000.0],["2009-09-22",5.499,5.6433,5.4071,5.4683,46700.0],["2009-09-23",5.4202,5.5733,5.4115,5.4727,57900.0],["2009-09-24",5.429,5.5121,5.2234,5.254,15400.0],["2009-09-25",5.114,5.5427,5.114,5.2933,31900.0],["2009-09-28",5.2146,5.6827,5.2146,5.4596,22100.0],["2009-09-29",5.4596,5.5121,5.4027,5.4027,33800.0],["2009-09-30",5.4946,5.7483,5.3458,5.499,7400.0],["2009-10-01",5.3283,5.4158,5.0746,5.1184,17400.0],["2009-10-02",5.0921,5.2409,5.0746,5.2015,14800.0],["2009-10-05",5.1884,5.2496,5.184,5.2496,8000.0],["2009-10-06",5.359,5.4946,5.3371,5.4377,5900.0],["2009-10-07",5.3546,5.394,5.2759,5.394,5100.0],["2009-10-08",5.4552,5.4552,5.2846,5.3021,31600.0],["2009-10-09",5.256,5.4464,5.2118,5.4464,11500.0],["2009-10-12",5.5217,5.597,5.4332,5.5129,5400.0],["2009-10-13",5.6236,5.6679,5.5439,5.5439,33600.0],["2009-10-14",5.659,5.7077,5.6501,5.7077,2400.0],["2009-10-15",5.7476,5.7476,5.5527,5.5527,22000.0],["2009-10-16",5.4907,5.6191,5.4553,5.535,20300.0],["2009-10-19",5.535,5.69,5.4863,5.69,9800.0],["2009-10-20",5.69,5.6944,5.6767,5.6944,3100.0],["2009-10-21",5.7343,5.9557,5.7343,5.9468,12200.0],["2009-10-22",5.938,5.9512,5.8361,5.938,15800.0],["2009-10-23",5.9247,5.9247,5.7033,5.7741,40900.0],["2009-10-26",5.5793,5.721,5.3313,5.535,32100.0],["2009-10-27",5.4774,5.4819,5.2383,5.4376,26100.0],["2009-10-28",5.3269,5.4553,5.2251,5.3889,62800.0],["2009-10-29",5.3889,5.411,5.2516,5.3003,6100.0],["2009-10-30",5.3092,5.318,5.0789,5.1409,9300.0],["2009-11-02",5.2428,5.4243,5.1453,5.4243,5700.0],["2009-11-03",5.3313,5.3313,5.1941,5.225,61000.0],["2009-11-04",5.2738,5.2826,5.2118,5.2605,40700.0],["2009-11-05",5.2118,5.2915,4.8708,5.0435,80800.0],["2009-11-06",5.0701,5.1719,5.0346,5.0878,20500.0],["2009-11-09",5.1498,5.2383,5.0922,5.2383,21400.0],["2009-11-10",5.1586,5.38,5.1586,5.3358,12600.0],["2009-11-11",5.3003,5.4243,5.3003,5.3092,15000.0],["2009-11-12",5.3092,5.3092,5.2073,5.3092,7100.0],["2009-11-13",5.287,5.3136,5.1188,5.2428,17900.0],["2009-11-16",5.2073,5.2915,5.2073,5.2915,4400.0],["2009-11-17",5.3446,5.3623,5.3313,5.3358,54000.0],["2009-11-18",5.3136,5.318,5.2693,5.2959,20800.0],["2009-11-19",5.2516,5.3357,5.2383,5.2649,58200.0],["2009-11-20",5.2162,5.38,5.2162,5.287,12400.0],["2009-11-23",5.38,5.5527,5.38,5.442,11400.0],["2009-11-24",5.4464,5.535,5.3845,5.3845,47300.0],["2009-11-25",5.4597,5.5394,5.4553,5.5394,58800.0],["2009-11-27",5.3845,5.6413,5.349,5.6413,2300.0],["2009-11-30",5.4553,5.4774,5.3845,5.3845,35400.0],["2009-12-01",5.4686,5.5527,5.4022,5.473,10700.0],["2009-12-02",5.4686,5.8228,5.4686,5.6723,44200.0],["2009-12-03",5.6679,5.876,5.6236,5.845,18500.0],["2009-12-04",5.8007,5.9778,5.7741,5.9778,10900.0],["2009-12-07",5.9734,5.9734,5.8361,5.8361,12200.0],["2009-12-08",5.7741,5.8007,5.6014,5.6014,53500.0],["2009-12-09",5.6457,5.6457,5.4642,5.4907,41000.0],["2009-12-10",5.535,5.5926,5.3977,5.535,30000.0],["2009-12-11",5.5793,5.5926,5.4509,5.4509,10800.0],["2009-12-14",5.5704,5.7033,5.5527,5.659,17400.0],["2009-12-15",5.7077,6.0354,5.6059,5.9778,121800.0],["2009-12-16",6.1195,6.3409,6.1062,6.1771,279900.0],["2009-12-17",6.2125,6.2125,6.0664,6.1018,178900.0],["2009-12-18",6.1992,6.2081,5.9557,6.2081,207800.0],["2009-12-21",6.2214,7.0848,6.0841,6.2036,9600.0],["2009-12-22",6.1638,6.2878,6.1549,6.1992,27100.0],["2009-12-23",6.2523,6.2523,6.0974,6.1992,12100.0],["2009-12-24",6.1195,6.3099,6.1107,6.1107,13100.0],["2009-12-28",6.1107,6.5623,6.0442,6.1107,79800.0],["2009-12-29",6.1505,6.1904,5.9424,5.9734,17400.0],["2009-12-30",6.0177,6.0221,5.9114,5.938,4900.0],["2009-12-31",5.8848,5.9335,5.8804,5.8804,4300.0],["2010-01-04",5.9645,6.1107,5.845,6.0265,57500.0],["2010-01-05",6.0442,6.1549,6.0088,6.0531,18400.0],["2010-01-06",6.1284,6.2302,6.0885,6.1018,22500.0],["2010-01-07",6.1461,6.3188,6.0708,6.2479,32200.0],["2010-01-08",6.1904,6.4649,6.1904,6.3453,54700.0],["2010-01-11",6.3143,6.3143,6.2169,6.2435,10600.0],["2010-01-12",6.2489,6.2489,6.0161,6.1772,12300.0],["2010-01-13",6.0922,6.0967,5.8863,5.9669,21100.0],["2010-01-14",5.8863,5.9131,5.8057,5.837,86200.0],["2010-01-15",5.9087,5.9087,5.6311,5.8147,81300.0],["2010-01-19",5.8147,5.8147,5.6849,5.6849,81200.0],["2010-01-20",5.6177,5.7386,5.6177,5.7386,36100.0],["2010-01-21",5.6714,5.7475,5.5103,5.658,41800.0],["2010-01-22",5.6132,5.6132,5.4342,5.47,59500.0],["2010-01-25",5.5864,5.5864,5.3715,5.4118,48600.0],["2010-01-26",5.4252,5.4252,5.2909,5.3268,74900.0],["2010-01-27",5.2596,5.3581,5.1208,5.1522,97500.0],["2010-01-28",5.2283,5.5148,5.2238,5.3268,257700.0],["2010-01-29",5.658,5.658,5.367,5.4028,150400.0],["2010-02-01",5.4924,5.6401,5.461,5.5282,17900.0],["2010-02-02",5.5774,5.6893,5.4834,5.6267,101400.0],["2010-02-03",5.5953,5.6893,5.4879,5.5506,16700.0],["2010-02-04",5.4476,5.5237,5.367,5.4073,20100.0],["2010-02-05",5.4118,5.4118,5.282,5.367,19300.0],["2010-02-08",5.3312,5.5192,5.2954,5.4879,15400.0],["2010-02-09",5.4879,5.6088,5.4297,5.5506,4500.0],["2010-02-10",5.5371,5.6938,5.5371,5.649,18900.0],["2010-02-11",5.6893,5.8639,5.6535,5.8639,18800.0],["2010-02-12",5.8147,5.855,5.7296,5.7923,22400.0],["2010-02-16",5.8639,5.8952,5.8191,5.8594,46600.0],["2010-02-17",5.846,5.9042,5.7833,5.8236,7300.0],["2010-02-18",5.8997,5.9937,5.8012,5.8236,14300.0],["2010-02-19",5.6893,5.8594,5.6893,5.7744,20900.0],["2010-02-22",5.752,5.931,5.7072,5.931,4400.0],["2010-02-23",5.8236,5.8773,5.7251,5.7475,13900.0],["2010-02-24",5.8191,5.8236,5.6625,5.8191,80800.0],["2010-02-25",5.855,6.0206,5.6401,5.6849,70100.0],["2010-02-26",5.6669,5.743,5.6535,5.6983,17000.0],["2010-03-01",5.8147,5.8147,5.649,5.6669,26700.0],["2010-03-02",5.6446,5.7296,5.5282,5.5864,42100.0],["2010-03-03",5.8863,5.9131,5.658,5.8639,110700.0],["2010-03-04",5.8639,6.3832,5.8639,6.2981,203400.0],["2010-03-05",6.3832,6.5846,6.2399,6.4995,52100.0],["2010-03-08",6.4548,6.6025,6.4369,6.6025,42500.0],["2010-03-09",6.6025,6.9069,6.6025,6.88,132000.0],["2010-03-10",6.7771,6.9114,6.6786,6.8084,68900.0],["2010-03-11",6.7636,6.7815,6.6517,6.6517,11400.0],["2010-03-12",6.6652,6.7099,6.6473,6.6831,8000.0],["2010-03-15",6.6562,6.7592,6.5264,6.5264,13100.0],["2010-03-16",6.5398,6.701,6.5398,6.5577,55000.0],["2010-03-17",6.5756,6.7054,6.4995,6.5667,24500.0],["2010-03-18",6.5712,6.6473,6.513,6.5398,27800.0],["2010-03-19",6.5801,6.6473,6.4906,6.5801,18200.0],["2010-03-22",6.6473,6.7189,6.5667,6.6965,16000.0],["2010-03-23",6.6652,6.7547,6.5756,6.7233,38800.0],["2010-03-24",6.7368,6.8039,6.6696,6.7592,28000.0],["2010-03-25",6.7592,6.8174,6.5712,6.5712,6900.0],["2010-03-26",6.5712,6.692,6.5443,6.5935,65400.0],["2010-03-29",6.6025,6.7144,6.5398,6.6338,47000.0],["2010-03-30",6.6383,6.7054,6.6293,6.7054,43400.0],["2010-03-31",6.6338,6.7457,6.6114,6.7278,17700.0],["2010-04-01",6.7502,6.8263,6.6562,6.6741,7300.0],["2010-04-05",6.7815,6.8263,6.7278,6.7726,30700.0],["2010-04-06",6.7278,6.8039,6.7189,6.7726,36600.0],["2010-04-07",6.7771,6.7815,6.6607,6.7368,46700.0],["2010-04-08",6.7368,6.7771,6.6786,6.7099,83300.0],["2010-04-09",6.7278,6.8397,6.6831,6.8397,55000.0],["2010-04-12",6.8578,6.9301,6.8352,6.894,52400.0],["2010-04-13",6.8397,6.8849,6.7358,6.8081,45800.0],["2010-04-14",6.7945,6.8081,6.7538,6.8036,19000.0],["2010-04-15",6.79,7.1517,6.79,7.1517,36900.0],["2010-04-16",7.1607,7.2692,7.0522,7.12,30400.0],["2010-04-19",7.0522,7.2104,7.0115,7.0115,16900.0],["2010-04-20",7.0522,7.233,7.0386,7.0748,44400.0],["2010-04-21",7.12,7.1245,6.9347,6.9527,44300.0],["2010-04-22",6.9211,7.1336,6.8578,7.1245,22600.0],["2010-04-23",7.1291,7.1562,7.0296,7.0386,10600.0],["2010-04-26",7.0386,7.1517,6.9889,7.0206,29500.0],["2010-04-27",6.9844,7.0929,6.686,6.7674,31800.0],["2010-04-28",6.7177,6.7945,6.5459,6.7358,45200.0],["2010-04-29",6.7719,6.9844,6.7719,6.7855,82700.0],["2010-04-30",6.8081,7.0025,6.7403,6.8488,111700.0],["2010-05-03",6.8669,6.8669,6.7132,6.7267,17900.0],["2010-05-04",6.7312,6.7312,6.4012,6.5504,36700.0],["2010-05-05",6.234,6.4826,6.234,6.46,28100.0],["2010-05-06",6.5007,6.5007,6.026,6.1571,21200.0],["2010-05-07",6.1933,6.3696,6.0531,6.1707,20600.0],["2010-05-10",6.4329,6.6182,6.4284,6.4781,46700.0],["2010-05-11",6.5188,6.6905,6.5097,6.5549,35300.0],["2010-05-12",6.5142,6.5775,6.4962,6.5549,26200.0],["2010-05-13",6.5549,6.5549,6.5097,6.5368,50300.0],["2010-05-14",6.3967,6.4464,6.3063,6.4419,11200.0],["2010-05-17",6.4419,6.4419,6.13,6.2249,11300.0],["2010-05-18",6.2927,6.3741,6.1029,6.1029,20900.0],["2010-05-19",6.1029,6.1029,5.7864,5.9446,30700.0],["2010-05-20",5.9492,5.9492,5.3615,5.5378,54200.0],["2010-05-21",5.5785,5.8452,5.5785,5.8226,37500.0],["2010-05-24",5.809,5.809,5.705,5.7593,24500.0],["2010-05-25",5.696,5.705,5.5513,5.705,15200.0],["2010-05-26",5.687,5.8768,5.687,5.7864,13100.0],["2010-05-27",5.8814,6.1707,5.7683,6.1707,31500.0],["2010-05-28",6.0938,6.1481,5.9808,6.0983,15900.0],["2010-06-01",6.0577,6.2204,5.8859,5.9672,37800.0],["2010-06-02",5.9718,6.0531,5.9266,6.0079,25000.0],["2010-06-03",6.0079,6.0079,5.9311,5.9627,24300.0],["2010-06-04",5.8904,5.9718,5.7277,5.7729,38700.0],["2010-06-07",5.8678,5.8768,5.7774,5.8361,8100.0],["2010-06-08",5.7638,5.913,5.7638,5.913,8900.0],["2010-06-09",5.904,5.904,5.8045,5.8452,8200.0],["2010-06-10",5.9898,6.1481,5.913,6.0757,27400.0],["2010-06-11",6.1209,6.1933,6.0983,6.1933,16900.0],["2010-06-14",6.2882,6.3922,6.2882,6.3289,31900.0],["2010-06-15",6.4329,6.4329,6.2566,6.3877,39100.0],["2010-06-16",6.3379,6.3786,6.3244,6.356,27000.0],["2010-06-17",6.4329,6.4419,6.2566,6.4419,38500.0],["2010-06-18",6.5323,6.5323,6.3877,6.4645,21300.0],["2010-06-21",6.4736,6.4736,6.3651,6.4057,6900.0],["2010-06-22",6.5142,6.5142,6.2159,6.234,12200.0],["2010-06-23",6.1978,6.3063,6.0125,6.1707,13900.0],["2010-06-24",6.347,6.347,6.0125,6.0757,188800.0],["2010-06-25",5.9718,6.243,5.9718,6.1933,13000.0],["2010-06-28",6.2837,6.2837,6.1933,6.2159,4900.0],["2010-06-29",6.0305,6.0305,5.7864,5.8407,18500.0],["2010-06-30",5.8045,5.9266,5.7367,5.7367,17700.0],["2010-07-01",5.6689,5.9944,5.5604,5.9944,39800.0],["2010-07-02",5.9718,6.026,5.9446,5.9989,13000.0],["2010-07-06",6.0622,6.1119,5.8723,5.9311,8300.0],["2010-07-07",5.9446,6.0486,5.8407,5.9401,6900.0],["2010-07-08",5.9356,6.0034,5.8678,6.0034,28900.0],["2010-07-09",6.017,6.0803,5.9537,5.9853,2100.0],["2010-07-12",6.1968,6.1968,5.9634,6.0732,9200.0],["2010-07-13",6.0686,6.1327,6.0457,6.1144,3500.0],["2010-07-14",6.0183,6.0961,5.9496,6.0961,3400.0],["2010-07-15",6.1144,6.1144,5.9908,6.0732,7100.0],["2010-07-16",6.0732,6.0869,6.0183,6.0549,16100.0],["2010-07-19",6.0961,6.1007,5.9359,6.0183,4200.0],["2010-07-20",5.9542,6.2013,5.8444,6.1327,49900.0],["2010-07-21",5.9725,6.1602,5.9451,6.1602,16000.0],["2010-07-22",6.1602,6.1602,6.0274,6.0869,24800.0],["2010-07-23",6.0366,6.0778,5.9679,6.0732,21100.0],["2010-07-26",6.0503,6.6315,5.9954,6.2517,36500.0],["2010-07-27",6.2105,6.2105,6.1235,6.1602,59200.0],["2010-07-28",6.0457,6.2242,6.0457,6.2242,5800.0],["2010-07-29",6.4256,6.4256,6.0824,6.1785,17500.0],["2010-07-30",5.9771,6.1785,5.9634,6.1373,10300.0],["2010-08-02",6.2425,6.27,6.1373,6.1556,37900.0],["2010-08-03",6.1327,6.1739,6.119,6.1327,27100.0],["2010-08-04",6.1418,6.2471,6.1418,6.1693,148600.0],["2010-08-05",6.1602,6.1647,6.1144,6.1464,79500.0],["2010-08-06",6.1327,6.1327,6.0366,6.0366,16000.0],["2010-08-09",6.0686,6.3066,5.7803,5.9359,19500.0],["2010-08-10",5.9222,5.9222,5.8169,5.8306,25300.0],["2010-08-11",5.7483,5.7483,5.4554,5.5148,151200.0],["2010-08-12",5.405,5.5423,5.2769,5.5423,14500.0],["2010-08-13",5.5057,5.5149,5.4782,5.5057,5000.0],["2010-08-16",5.4782,5.5881,5.4737,5.5606,109000.0],["2010-08-17",5.5835,5.8306,5.5332,5.7666,98400.0],["2010-08-18",5.6933,5.8627,5.6933,5.8352,11400.0],["2010-08-19",5.794,5.794,5.6522,5.6522,4100.0],["2010-08-20",5.6613,5.7528,5.6018,5.7071,4600.0],["2010-08-23",5.7345,5.8032,5.6796,5.6796,8000.0],["2010-08-24",5.5881,5.7025,5.5789,5.6659,8900.0],["2010-08-25",5.6476,5.675,5.5927,5.675,7500.0],["2010-08-26",5.7116,5.7116,5.5103,5.556,5300.0],["2010-08-27",5.556,5.6705,5.5515,5.5835,25700.0],["2010-08-30",5.524,5.524,5.4462,5.4462,15300.0],["2010-08-31",5.4874,5.5835,5.4279,5.4782,15000.0],["2010-09-01",5.524,5.6476,5.4965,5.6476,13800.0],["2010-09-02",5.5927,5.5927,5.4508,5.5743,7800.0],["2010-09-03",5.6247,5.6247,5.286,5.286,24200.0],["2010-09-07",5.3547,5.5148,5.254,5.3638,26600.0],["2010-09-08",5.2677,5.3776,5.2677,5.3043,16300.0],["2010-09-09",5.3867,5.5103,5.3226,5.5057,75100.0],["2010-09-10",5.492,5.5423,5.492,5.5011,35700.0],["2010-09-13",5.5011,5.5789,5.492,5.5652,53200.0],["2010-09-14",5.5377,5.7071,5.4554,5.6659,64200.0],["2010-09-15",5.7116,5.8169,5.675,5.7803,21800.0],["2010-09-16",5.7483,5.762,5.6659,5.762,1000.0],["2010-09-17",5.7437,5.8306,5.7437,5.8306,1200.0],["2010-09-20",5.8306,6.0229,5.8032,5.9679,24100.0],["2010-09-21",5.9679,6.1693,5.9679,6.119,46800.0],["2010-09-22",6.1556,6.302,6.1556,6.2608,37500.0],["2010-09-23",6.2288,6.2929,6.1968,6.2654,46700.0],["2010-09-24",6.3203,6.4576,6.3203,6.4531,107500.0],["2010-09-27",6.4576,6.4576,6.3707,6.4531,31400.0],["2010-09-28",6.4531,6.5492,6.4531,6.5126,38600.0],["2010-09-29",6.4988,6.659,6.4988,6.6361,55800.0],["2010-09-30",6.6361,6.7048,6.627,6.6819,125900.0],["2010-10-01",6.7002,6.9702,6.7002,6.865,48300.0],["2010-10-04",6.865,6.8695,6.8146,6.8695,56400.0],["2010-10-05",6.8695,6.9245,6.8558,6.8695,95900.0],["2010-10-06",6.8878,7.0023,6.8878,7.0023,206100.0],["2010-10-07",6.9382,7.048,6.9382,7.0343,318000.0],["2010-10-08",7.0023,7.167,7.0023,7.1624,170500.0],["2010-10-11",7.1762,7.1762,6.9428,6.9977,387400.0],["2010-10-12",7.105,7.1235,6.9709,6.9894,39200.0],["2010-10-13",7.0541,7.1235,7.0264,7.0726,10900.0],["2010-10-14",7.0264,7.1004,6.9477,7.1004,162900.0],["2010-10-15",7.1004,7.1004,6.9662,7.031,31300.0],["2010-10-18",6.8506,7.0911,6.846,6.9847,55000.0],["2010-10-19",6.8275,6.9338,6.8136,6.9338,3100.0],["2010-10-20",6.9061,6.9431,6.7303,6.7581,14300.0],["2010-10-21",6.7118,6.7905,6.6702,6.7627,18400.0],["2010-10-22",6.6378,6.7905,6.5962,6.7905,14900.0],["2010-10-25",6.7118,6.8968,6.7118,6.8922,8300.0],["2010-10-26",6.8922,6.92,6.8275,6.92,3000.0],["2010-10-27",6.846,6.8922,6.846,6.8876,2500.0],["2010-10-28",6.9292,6.9709,6.8367,6.9523,4900.0],["2010-10-29",6.8922,7.0449,6.8922,6.9847,3600.0],["2010-11-01",7.0495,7.1698,6.9662,7.142,7700.0],["2010-11-02",7.2484,7.2484,7.1374,7.1698,2000.0],["2010-11-03",7.2438,7.2438,7.0819,7.1189,126300.0],["2010-11-04",7.1883,7.2438,7.0865,7.1698,41500.0],["2010-11-05",7.1374,7.1651,7.1374,7.1559,40000.0],["2010-11-08",7.142,7.2345,7.0865,7.2345,49900.0],["2010-11-09",7.1883,7.2623,7.1466,7.1466,19100.0],["2010-11-10",7.1281,7.1744,7.068,7.1142,16500.0],["2010-11-11",7.0865,7.1235,6.957,6.957,5000.0],["2010-11-12",6.9801,7.0125,6.9431,6.9431,7200.0],["2010-11-15",6.9431,7.0541,6.9292,6.957,5400.0],["2010-11-16",6.957,6.957,6.7951,6.8506,18000.0],["2010-11-17",6.9015,6.9015,6.7627,6.772,23100.0],["2010-11-18",6.8136,6.9153,6.8136,6.8645,11600.0],["2010-11-19",6.8876,6.957,6.8783,6.9523,13800.0],["2010-11-22",6.8136,6.9986,6.7951,6.9986,29200.0],["2010-11-23",6.8737,6.8737,6.7072,6.8275,32900.0],["2010-11-24",6.846,6.994,6.8413,6.994,10400.0],["2010-11-26",6.8922,7.0541,6.8413,6.9061,17100.0],["2010-11-29",6.8922,7.0541,6.7858,6.9709,43000.0],["2010-11-30",6.8876,7.1651,6.8876,7.0125,10300.0],["2010-12-01",7.142,7.1466,6.9986,7.0587,24900.0],["2010-12-02",6.8922,7.1374,6.8367,7.1235,11800.0],["2010-12-03",7.0171,7.1513,7.0125,7.1374,52300.0],["2010-12-06",7.179,7.179,7.1096,7.142,10200.0],["2010-12-07",7.1698,7.2068,7.105,7.1281,37500.0],["2010-12-08",7.1327,7.1883,7.1189,7.1698,11900.0],["2010-12-09",7.2068,7.2068,7.0772,7.1698,29500.0],["2010-12-10",7.1513,7.2854,7.1513,7.2854,44000.0],["2010-12-13",7.2854,7.4288,7.2808,7.4057,68100.0],["2010-12-14",7.3918,7.4982,7.3502,7.401,91200.0],["2010-12-15",7.4658,7.4658,7.3594,7.3594,89000.0],["2010-12-16",7.401,7.4658,7.401,7.4473,200900.0],["2010-12-17",7.4195,7.4612,7.3872,7.4565,5200.0],["2010-12-20",7.4658,7.4936,7.4057,7.438,11000.0],["2010-12-21",7.438,7.4797,7.3964,7.475,1800.0],["2010-12-22",7.4427,7.5306,7.4427,7.5259,14400.0],["2010-12-23",7.5167,7.5213,7.475,7.5213,8300.0],["2010-12-27",7.4519,7.5352,7.4473,7.4612,3600.0],["2010-12-28",7.5352,7.5352,7.3502,7.3733,6700.0],["2010-12-29",7.3779,7.475,7.3548,7.3918,57800.0],["2010-12-30",7.3918,7.3918,7.216,7.2391,9200.0],["2010-12-31",7.179,7.2345,7.1513,7.1513,4200.0],["2011-01-03",7.253,7.327,7.142,7.2576,16100.0],["2011-01-04",7.216,7.2993,7.1836,7.2391,19800.0],["2011-01-05",7.2206,7.29,7.2068,7.2669,141200.0],["2011-01-06",7.2484,7.2808,7.1929,7.2391,16200.0],["2011-01-07",7.2484,7.2808,7.2021,7.2438,25800.0],["2011-01-10",7.2623,7.2623,7.1605,7.2253,15800.0],["2011-01-11",7.2253,7.2761,7.2114,7.2623,11600.0],["2011-01-12",7.3473,7.4689,7.324,7.4315,65800.0],["2011-01-13",7.3894,7.4548,7.3847,7.4361,21900.0],["2011-01-14",7.4689,7.4689,7.3567,7.4408,10600.0],["2011-01-18",7.4221,7.4502,7.3754,7.4081,57000.0],["2011-01-19",7.4315,7.4689,7.2912,7.4689,7700.0],["2011-01-20",7.352,7.38,7.1744,7.1931,8600.0],["2011-01-21",7.2024,7.2024,7.1323,7.151,6000.0],["2011-01-24",7.1464,7.2211,7.1464,7.2024,6200.0],["2011-01-25",7.1931,7.1931,7.1323,7.1744,32700.0],["2011-01-26",7.2305,7.3754,7.1978,7.3053,73400.0],["2011-01-27",7.2772,7.324,7.2024,7.3193,7200.0],["2011-01-28",7.2118,7.2445,7.151,7.2071,49200.0],["2011-01-31",7.2398,7.2726,7.0622,7.0903,7500.0],["2011-02-01",7.0903,7.3987,7.0529,7.3193,20800.0],["2011-02-02",7.3754,7.3754,7.0949,7.123,14300.0],["2011-02-03",7.1697,7.2258,7.0295,7.0342,72700.0],["2011-02-04",7.0949,7.0949,6.9454,6.9454,20600.0],["2011-02-07",6.9874,6.9874,6.8753,6.9641,8300.0],["2011-02-08",6.9267,7.0529,6.8706,7.0342,21300.0],["2011-02-09",6.9874,7.0248,6.9547,6.9781,46600.0],["2011-02-10",6.908,6.9127,6.7865,6.8332,21800.0],["2011-02-11",6.8753,6.922,6.8145,6.894,5400.0],["2011-02-14",6.8706,6.9968,6.8612,6.908,7100.0],["2011-02-15",6.5715,6.8426,6.5715,6.8285,3100.0],["2011-02-16",6.8612,6.908,6.7724,6.8753,15600.0],["2011-02-17",6.8145,7.0108,6.8145,7.0108,21500.0],["2011-02-18",7.0669,7.0716,6.8846,6.8846,35500.0],["2011-02-22",6.5855,6.7771,6.4686,6.5247,171200.0],["2011-02-23",6.5107,6.7304,6.3752,6.7304,15700.0],["2011-02-24",6.7631,6.8893,6.5995,6.6182,7400.0],["2011-02-25",6.6696,6.707,6.5808,6.6603,45000.0],["2011-02-28",6.7491,6.7491,6.6463,6.693,33100.0],["2011-03-01",6.7164,7.123,6.679,6.9641,157300.0],["2011-03-02",7.0716,7.109,6.8472,6.922,28800.0],["2011-03-03",6.8799,6.9641,6.7911,6.936,37400.0],["2011-03-04",6.9033,6.9501,6.8846,6.9267,13400.0],["2011-03-07",6.922,6.9454,6.8005,6.8285,24000.0],["2011-03-08",6.8379,6.8753,6.7537,6.8379,45100.0],["2011-03-09",6.8893,6.9921,6.8239,6.9033,11300.0],["2011-03-10",6.8192,7.0482,6.7397,6.8005,46200.0],["2011-03-11",6.7678,7.1043,6.7678,6.9127,33000.0],["2011-03-14",6.8285,6.9781,6.7257,6.9641,12800.0],["2011-03-15",6.7818,7.0202,6.5948,6.8846,71300.0],["2011-03-16",6.9173,6.9173,6.5948,6.6135,54900.0],["2011-03-17",6.7257,6.8005,6.5995,6.7724,32400.0],["2011-03-18",6.8145,6.8426,6.7584,6.7771,91600.0],["2011-03-21",6.8239,6.8379,6.7117,6.8052,19200.0],["2011-03-22",6.8192,6.9127,6.8192,6.8519,43300.0],["2011-03-23",6.8332,6.8706,6.8239,6.8239,1600.0],["2011-03-24",6.8566,6.8986,6.8192,6.8659,24500.0],["2011-03-25",6.8566,6.908,6.8332,6.8613,3100.0],["2011-03-28",6.8613,6.8753,6.8332,6.8659,14400.0],["2011-03-29",6.8285,6.8893,6.8145,6.8893,51500.0],["2011-03-30",6.8846,7.0155,6.8846,6.9688,3900.0],["2011-03-31",6.9921,7.0669,6.9547,7.0389,12100.0],["2011-04-01",7.1043,7.338,7.1043,7.2679,21300.0],["2011-04-04",7.2819,7.3006,7.2211,7.3006,22200.0],["2011-04-05",7.2679,7.2866,7.2398,7.2866,3300.0],["2011-04-06",7.2866,7.338,7.2679,7.3006,47500.0],["2011-04-07",7.3473,7.3473,7.1043,7.2539,28300.0],["2011-04-08",7.2632,7.3053,7.1978,7.2959,62500.0],["2011-04-11",7.2959,7.4455,7.2118,7.3614,64700.0],["2011-04-12",7.334,7.5087,7.334,7.3859,28000.0],["2011-04-13",7.4662,7.4662,7.3104,7.3481,5600.0],["2011-04-14",7.3245,7.4331,7.3104,7.3623,39400.0],["2011-04-15",7.4095,7.5418,7.3529,7.504,27400.0],["2011-04-18",7.3812,7.4473,7.2253,7.2348,24800.0],["2011-04-19",7.2773,7.3906,7.2773,7.3906,81900.0],["2011-04-20",7.4095,7.7826,7.4001,7.674,13100.0],["2011-04-21",7.6976,7.8157,7.6787,7.6976,4600.0],["2011-04-25",7.6834,7.6976,7.5134,7.622,12600.0],["2011-04-26",7.5418,7.8062,7.5418,7.6976,17300.0],["2011-04-27",7.7212,7.8582,7.7023,7.8157,13100.0],["2011-04-28",7.8865,8.0093,7.8251,7.8251,23500.0],["2011-04-29",7.8204,7.9337,7.6315,7.9337,10000.0],["2011-05-02",7.8109,7.8109,7.6834,7.7165,8200.0],["2011-05-03",7.7023,7.8629,7.504,7.5559,21200.0],["2011-05-04",7.452,7.6031,7.4284,7.5937,9400.0],["2011-05-05",7.537,7.5937,7.537,7.5937,1900.0],["2011-05-06",7.7779,7.7779,7.6504,7.6929,6900.0],["2011-05-09",7.7259,7.8818,7.6976,7.8818,37700.0],["2011-05-10",7.8865,8.0282,7.8534,8.0234,23200.0],["2011-05-11",8.0187,8.1793,7.9951,8.1179,12000.0],["2011-05-12",8.1084,8.2123,7.9526,8.1462,32100.0],["2011-05-13",8.2076,8.3304,8.0282,8.0423,62100.0],["2011-05-16",7.9809,8.2265,7.9195,8.1698,13000.0],["2011-05-17",8.151,8.4296,8.1415,8.3871,19300.0],["2011-05-18",8.4012,8.4107,8.2879,8.2879,39600.0],["2011-05-19",8.3682,8.5004,8.2737,8.5004,81200.0],["2011-05-20",8.5051,8.5051,8.2737,8.4249,5200.0],["2011-05-23",8.3635,8.3635,8.1604,8.2218,12700.0],["2011-05-24",8.2218,8.2218,7.9762,8.1557,20000.0],["2011-05-25",8.0943,8.1698,8.0943,8.1462,12800.0],["2011-05-26",8.2029,8.2785,8.184,8.2076,9000.0],["2011-05-27",8.236,8.3115,8.236,8.3115,11500.0],["2011-05-31",8.2501,8.4532,8.2454,8.4107,36800.0],["2011-06-01",8.3351,8.524,8.3351,8.3493,89600.0],["2011-06-02",8.3587,8.406,8.3257,8.3871,9200.0],["2011-06-03",8.3493,8.5004,8.3446,8.5004,13000.0],["2011-06-06",8.4532,8.4532,8.3776,8.439,19100.0],["2011-06-07",8.3587,8.6279,8.3587,8.5712,21400.0],["2011-06-08",8.6043,8.6185,8.4957,8.5146,11900.0],["2011-06-09",8.5193,8.5571,8.5193,8.5476,2400.0],["2011-06-10",8.5051,8.5051,8.354,8.406,46000.0],["2011-06-13",8.3587,8.4248,8.0518,8.1934,18700.0],["2011-06-14",8.3257,8.3493,8.2312,8.3115,35000.0],["2011-06-15",8.2454,8.3587,8.1793,8.3068,18200.0],["2011-06-16",8.2879,8.3493,7.9243,7.9526,23400.0],["2011-06-17",8.0896,8.0896,7.759,8.0848,11100.0],["2011-06-20",8.1084,8.2076,7.9621,7.9809,24100.0],["2011-06-21",8.0754,8.1604,8.0471,8.1368,14800.0],["2011-06-22",8.0471,8.1462,8.0329,8.1179,8900.0],["2011-06-23",8.0329,8.1084,7.8629,7.9998,10500.0],["2011-06-24",8.0376,8.0754,7.9573,8.0282,13700.0],["2011-06-27",7.9998,8.0565,7.9432,8.0046,14100.0],["2011-06-28",8.0565,8.0612,7.9573,8.0612,7300.0],["2011-06-29",7.9857,8.1226,7.9715,8.0282,41900.0],["2011-06-30",8.4957,8.4957,8.0848,8.1934,20000.0],["2011-07-01",8.5004,8.5004,8.2265,8.4249,8100.0],["2011-07-05",8.354,8.9727,8.354,8.8215,21100.0],["2011-07-06",8.8451,8.9632,8.8451,8.9018,3100.0],["2011-07-07",8.9302,8.9302,8.7035,8.746,16500.0],["2011-07-08",8.7413,8.9727,8.7224,8.7554,5200.0],["2011-07-11",8.7035,8.7271,8.6279,8.6279,3600.0],["2011-07-12",8.6422,8.6422,8.361,8.4134,7600.0],["2011-07-13",8.6661,8.6708,8.4134,8.5802,6100.0],["2011-07-14",8.6851,8.6851,8.5755,8.6279,4700.0],["2011-07-15",8.5755,8.7233,8.5707,8.7233,800.0],["2011-07-18",8.5612,9.0283,8.4325,8.4325,1100.0],["2011-07-19",8.3371,8.5898,8.2895,8.5469,3000.0],["2011-07-20",8.5087,8.5087,8.3753,8.4039,1700.0],["2011-07-21",8.4372,8.4372,8.4229,8.4229,1100.0],["2011-07-22",8.2847,8.5516,8.2799,8.38,3100.0],["2011-07-25",8.3705,8.9187,8.218,8.4182,13900.0],["2011-07-26",8.2323,8.2704,7.5792,8.1083,16600.0],["2011-07-27",8.075,8.075,7.665,7.8557,3100.0],["2011-07-28",7.7651,8.0321,7.6412,7.6412,13100.0],["2011-07-29",7.7032,7.8319,7.5983,7.7699,8500.0],["2011-08-01",7.789,8.0416,7.3981,7.7651,16600.0],["2011-08-02",7.3313,7.8652,7.3027,7.6841,15700.0],["2011-08-03",7.6555,7.9749,7.3313,7.3981,17500.0],["2011-08-04",6.888,7.3933,6.6735,6.7975,17200.0],["2011-08-05",6.8308,8.4182,6.5067,6.9929,8600.0],["2011-08-08",6.9166,6.9166,6.4304,6.44,4600.0],["2011-08-09",6.664,6.9119,6.6306,6.745,7900.0],["2011-08-10",7.951,7.951,6.6878,7.3981,15100.0],["2011-08-11",7.3266,7.8319,7.3027,7.3218,111200.0],["2011-08-12",7.3027,7.8605,7.3027,7.3552,15800.0],["2011-08-15",7.3695,7.7556,7.3313,7.3313,3000.0],["2011-08-16",7.6746,7.6746,7.155,7.3885,29900.0],["2011-08-17",7.3885,7.584,7.0787,7.1502,34700.0],["2011-08-18",6.9834,6.9881,6.6783,6.8165,27100.0],["2011-08-19",7.031,7.031,6.3923,6.5019,12400.0],["2011-08-22",6.5877,6.9405,6.4209,6.7164,89700.0],["2011-08-23",6.888,6.888,6.5734,6.6354,12200.0],["2011-08-24",6.6592,7.8033,6.4781,6.5782,21900.0],["2011-08-25",6.5734,6.664,6.5115,6.6259,10600.0],["2011-08-26",6.8976,6.9071,6.5401,6.7164,700.0],["2011-08-29",6.7164,6.7164,6.7164,6.7164,0.0],["2011-08-30",6.7593,6.7593,6.6402,6.7117,3000.0],["2011-08-31",7.2741,7.2741,6.7117,6.9023,6900.0],["2011-09-01",7.0692,7.0692,6.7117,6.8451,21100.0],["2011-09-02",6.8213,7.174,6.2731,6.3828,39100.0],["2011-09-06",6.2111,6.5496,6.2111,6.5448,28500.0],["2011-09-07",6.5925,6.807,6.4876,6.807,31600.0],["2011-09-08",6.7784,6.9262,6.7164,6.8642,17400.0],["2011-09-09",6.7879,6.807,6.6735,6.6974,37000.0],["2011-09-12",6.6974,6.726,6.5067,6.6735,17300.0],["2011-09-13",6.6831,7.1693,6.5973,6.9166,42700.0],["2011-09-14",6.8594,6.9119,6.7927,6.9119,600.0],["2011-09-15",6.7355,6.8737,6.7355,6.8165,2100.0],["2011-09-16",6.6688,6.8737,6.6688,6.7546,5000.0],["2011-09-19",6.6163,6.7212,6.6163,6.7212,4800.0],["2011-09-20",6.7689,6.8642,6.6735,6.7164,27400.0],["2011-09-21",6.5782,6.6974,6.3875,6.44,61100.0],["2011-09-22",6.3303,6.3303,6.0205,6.0586,5000.0],["2011-09-23",6.092,6.316,5.7345,5.9394,2800.0],["2011-09-26",6.0729,6.1587,5.806,6.0014,3800.0],["2011-09-27",6.092,6.2493,6.0491,6.2445,8700.0],["2011-09-28",6.3112,6.3112,6.1492,6.1492,3900.0],["2011-09-29",6.235,6.3112,6.1492,6.1778,2700.0],["2011-09-30",6.0586,6.2016,6.0586,6.1921,14100.0],["2011-10-03",6.3398,6.6688,6.2016,6.6116,11400.0],["2011-10-04",6.4495,6.6497,6.4257,6.5782,20500.0],["2011-10-05",6.664,6.664,6.3494,6.4733,19400.0],["2011-10-06",6.4876,6.6545,6.4876,6.6163,3100.0],["2011-10-07",6.4495,6.6592,6.3732,6.6449,6600.0],["2011-10-10",6.6688,6.7021,6.6449,6.6449,3300.0],["2011-10-11",6.6592,6.7879,6.5639,6.745,5700.0],["2011-10-12",6.6646,6.7417,6.6549,6.7417,600.0],["2011-10-13",6.8959,6.8959,6.5971,6.6886,6300.0],["2011-10-14",7.1754,7.1754,6.6983,6.7465,2500.0],["2011-10-17",5.8502,6.5585,5.8502,6.5441,10600.0],["2011-10-18",6.7465,6.7465,6.5441,6.5441,700.0],["2011-10-19",6.7224,6.7224,6.4814,6.5248,5600.0],["2011-10-20",6.361,6.5585,6.1248,6.4043,16800.0],["2011-10-21",6.3224,6.5248,6.3224,6.4525,9300.0],["2011-10-24",6.4236,6.6356,6.4236,6.5778,22500.0],["2011-10-25",6.4284,6.573,6.3947,6.5441,1300.0],["2011-10-26",6.467,6.5537,6.3272,6.5489,3500.0],["2011-10-27",6.5778,6.7127,6.573,6.7079,2200.0],["2011-10-28",6.679,6.7465,6.6019,6.6742,19800.0],["2011-10-31",6.5055,6.52,6.4477,6.5055,16200.0],["2011-11-01",6.467,6.467,6.2742,6.2935,6100.0],["2011-11-02",6.2887,6.2887,6.2646,6.2646,400.0],["2011-11-03",6.4091,6.4332,6.361,6.4332,1000.0],["2011-11-04",6.4332,6.4332,6.361,6.361,17400.0],["2011-11-07",6.2935,6.361,6.2164,6.3031,21900.0],["2011-11-08",6.2887,6.6501,6.2887,6.6501,296400.0],["2011-11-09",6.3899,6.3899,6.1441,6.1971,18800.0],["2011-11-10",6.2983,6.2983,6.1537,6.1875,1600.0],["2011-11-11",6.279,6.4911,6.279,6.4911,5000.0],["2011-11-14",6.414,6.5778,6.0333,6.5778,37900.0],["2011-11-15",6.4814,6.6983,6.1971,6.3224,19400.0],["2011-11-16",6.2646,6.4092,6.12,6.1297,571900.0],["2011-11-17",6.1056,6.1056,6.1056,6.1056,200.0],["2011-11-18",6.2646,6.2646,6.2164,6.2357,3200.0],["2011-11-21",6.1345,6.1875,5.9658,6.1875,600.0],["2011-11-22",6.2501,6.3802,6.1248,6.3802,1700.0],["2011-11-23",6.414,6.5393,6.3224,6.4043,18900.0],["2011-11-25",6.279,6.6983,6.279,6.6935,5600.0],["2011-11-28",6.7513,7.1609,6.5248,6.7706,12200.0],["2011-11-29",6.7176,7.0356,6.5826,6.732,4700.0],["2011-11-30",7.1513,7.1513,6.5875,6.6838,22300.0],["2011-12-01",6.4284,6.6164,6.3224,6.5344,10300.0],["2011-12-02",6.4573,6.6019,6.4573,6.5489,7400.0],["2011-12-05",6.6405,6.6935,6.3899,6.4429,82300.0],["2011-12-06",6.5441,6.6597,6.5393,6.6067,2400.0],["2011-12-07",6.5874,6.6356,6.5055,6.5055,36900.0],["2011-12-08",6.5103,6.5103,6.5055,6.5055,900.0],["2011-12-09",6.4622,6.6405,6.3802,6.5778,5400.0],["2011-12-12",6.6549,6.9585,6.4332,6.5585,4800.0],["2011-12-13",6.4477,6.6019,6.3465,6.3465,54300.0],["2011-12-14",6.3851,6.3851,6.3802,6.3802,1100.0],["2011-12-15",6.4477,6.5296,6.3513,6.3513,65900.0],["2011-12-16",6.4622,6.4622,6.1923,6.2935,7000.0],["2011-12-19",6.3369,6.3369,6.1441,6.1489,2300.0],["2011-12-20",6.3224,6.6838,6.1778,6.3224,17800.0],["2011-12-21",6.3513,6.4718,6.1827,6.279,7600.0],["2011-12-22",6.2694,6.3369,6.1875,6.2309,28100.0],["2011-12-23",6.173,6.2646,6.0622,6.1441,19200.0],["2011-12-27",5.8935,6.173,5.8935,6.0236,30900.0],["2011-12-28",6.0092,6.0236,5.6719,5.9032,40200.0],["2011-12-29",6.0236,6.0429,5.9032,5.9032,19800.0],["2011-12-30",5.9658,6.1489,5.9562,6.0381,7500.0],["2012-01-03",6.332,6.332,6.2357,6.2983,7800.0],["2012-01-04",6.173,6.361,6.173,6.2887,66500.0],["2012-01-05",6.3995,6.3995,6.1682,6.3995,93700.0],["2012-01-06",6.3995,6.3995,6.3995,6.3995,0.0],["2012-01-09",6.2694,6.5055,6.2694,6.5055,1200.0],["2012-01-10",6.7513,6.944,6.7513,6.9392,3200.0],["2012-01-11",6.9164,7.0186,6.8579,6.892,2200.0],["2012-01-12",6.7265,6.9358,6.7265,6.9358,700.0],["2012-01-13",7.0672,7.1354,6.9212,7.1013,15200.0],["2012-01-17",7.1062,7.223,7.0088,7.0088,3700.0],["2012-01-18",7.2911,7.3982,7.2133,7.2133,19600.0],["2012-01-19",7.1451,7.4371,7.1451,7.2473,4200.0],["2012-01-20",7.2717,7.2863,7.1549,7.1549,30300.0],["2012-01-23",7.0137,7.0721,7.0137,7.0721,1000.0],["2012-01-24",7.3009,7.3009,7.2376,7.2522,1200.0],["2012-01-25",7.2571,7.3349,7.2571,7.3349,2000.0],["2012-01-26",7.4177,7.4177,7.3252,7.3252,300.0],["2012-01-27",7.3301,7.3301,6.9261,7.3009,6500.0],["2012-01-30",7.2473,7.3495,7.0964,7.2376,4500.0],["2012-01-31",7.3301,7.3301,7.1208,7.3009,6900.0],["2012-02-01",7.2619,7.4371,7.1548,7.3836,8500.0],["2012-02-02",7.481,7.481,7.481,7.481,400.0],["2012-02-03",7.4761,7.4761,7.3885,7.4469,23600.0],["2012-02-06",7.4566,7.5442,7.4469,7.5394,1100.0],["2012-02-07",7.6172,7.6172,7.481,7.5491,21700.0],["2012-02-08",7.5491,7.6026,7.5296,7.6026,8200.0],["2012-02-09",7.5491,7.661,7.5296,7.6562,1600.0],["2012-02-10",7.5637,7.6026,7.5442,7.6026,1200.0],["2012-02-13",7.6708,7.8022,7.6075,7.7,4000.0],["2012-02-14",7.6756,7.6756,7.6562,7.6562,600.0],["2012-02-15",7.6367,7.7535,7.6367,7.6902,13000.0],["2012-02-16",7.6951,7.8703,7.5978,7.7827,13400.0],["2012-02-17",7.7876,7.8071,7.7876,7.7876,3500.0],["2012-02-21",7.6464,7.8265,7.6464,7.8071,17500.0],["2012-02-22",7.8168,7.8557,7.7681,7.8314,10300.0],["2012-02-23",7.7292,7.7876,7.6902,7.7876,3800.0],["2012-02-24",7.8363,8.0796,7.8363,8.0602,3200.0],["2012-02-27",8.0456,8.1478,7.8849,7.9823,17900.0],["2012-02-28",7.992,8.0358,7.9677,7.9823,31600.0],["2012-02-29",8.0261,8.0894,7.9823,8.0066,5800.0],["2012-03-01",8.211,8.2305,8.031,8.031,4700.0],["2012-03-02",8.1867,8.1867,7.9774,8.0748,11100.0],["2012-03-05",8.065,8.1186,7.9579,7.9628,35600.0],["2012-03-06",7.9287,7.9579,7.6902,7.8509,24600.0],["2012-03-07",7.8801,8.0796,7.7827,7.9385,34600.0],["2012-03-08",8.0407,8.0602,7.9093,8.0358,14700.0],["2012-03-09",8.0699,8.0699,8.031,8.0699,3000.0],["2012-03-12",8.065,8.1964,8.065,8.1137,1200.0],["2012-03-13",7.8947,8.2792,7.8947,8.1332,8500.0],["2012-03-14",8.0407,8.2208,7.7341,8.1721,299800.0],["2012-03-15",8.2013,8.2208,8.0553,8.1478,54400.0],["2012-03-16",8.1721,8.2159,8.0991,8.138,3100.0],["2012-03-19",8.1575,8.1575,7.9336,8.1088,3800.0],["2012-03-20",7.9579,8.1478,7.9579,8.065,1400.0],["2012-03-21",8.0845,8.0845,7.8995,7.9579,6400.0],["2012-03-22",7.8655,7.9287,7.7438,7.8411,9600.0],["2012-03-23",7.8119,7.9433,7.7633,7.7876,280800.0],["2012-03-26",7.8071,8.0456,7.8071,7.9239,126300.0],["2012-03-27",7.9287,8.0456,7.9287,7.9871,6800.0],["2012-03-28",8.0407,8.0504,7.8752,8.0358,12900.0],["2012-03-29",7.8217,7.9287,7.8022,7.9287,1700.0],["2012-03-30",7.7438,7.8995,7.7438,7.8071,900.0],["2012-04-02",7.8119,7.8655,7.7,7.7827,8800.0],["2012-04-03",7.7681,7.8801,7.7487,7.8557,102400.0],["2012-04-04",7.7827,7.8217,7.6513,7.8217,900.0],["2012-04-05",7.8217,7.8217,7.8217,7.8217,0.0],["2012-04-09",7.7243,7.7243,7.7243,7.7243,100.0],["2012-04-10",7.6318,7.7243,7.4274,7.5248,2700.0],["2012-04-11",7.7495,7.7986,7.6856,7.7986,2000.0],["2012-04-12",7.7741,7.8822,7.7691,7.8675,8000.0],["2012-04-13",7.8183,7.8183,7.602,7.6315,11000.0],["2012-04-16",7.6708,7.8577,7.479,7.661,23100.0],["2012-04-17",7.7396,8.0199,7.7249,8.0199,68800.0],["2012-04-18",7.9412,7.9953,7.9412,7.9609,18600.0],["2012-04-19",7.9068,7.9117,7.9068,7.9117,500.0],["2012-04-20",7.9953,8.1232,7.9953,8.015,60500.0],["2012-04-23",8.1133,8.3985,8.0642,8.1133,76100.0],["2012-04-24",8.192,8.192,8.0347,8.0937,18900.0],["2012-04-25",8.1232,8.1232,7.838,8.015,16000.0],["2012-04-26",7.9855,7.9855,7.7593,7.9658,1600.0],["2012-04-27",7.9216,8.1183,7.9216,8.0347,29000.0],["2012-04-30",8.1724,8.1724,7.9412,7.9658,13100.0],["2012-05-01",7.9265,8.015,7.5577,7.9707,8900.0],["2012-05-02",7.8921,8.1281,7.8921,8.0691,42000.0],["2012-05-03",8.0986,8.192,8.0937,8.1724,26700.0],["2012-05-04",8.1428,8.1969,7.9167,7.956,40000.0],["2012-05-07",7.9412,7.9412,7.9363,7.9363,200.0],["2012-05-08",7.8478,7.9904,7.7888,7.7888,1200.0],["2012-05-09",7.9117,7.9117,7.3954,7.6118,1000.0],["2012-05-10",7.7101,7.9314,7.6118,7.8085,4200.0],["2012-05-11",7.8478,7.8478,7.6708,7.7446,2200.0],["2012-05-14",7.7446,7.7446,7.6216,7.7052,19000.0],["2012-05-15",7.5921,7.5921,7.5085,7.5725,34100.0],["2012-05-16",7.4643,7.5872,7.3954,7.4495,2400.0],["2012-05-17",7.4889,7.4889,7.3905,7.4397,1600.0],["2012-05-18",7.2873,7.7249,6.9283,7.1299,27000.0],["2012-05-21",7.0807,7.2774,7.0807,7.2578,1400.0],["2012-05-22",7.2971,7.2971,7.2479,7.2479,500.0],["2012-05-23",7.2332,7.2332,7.0807,7.0857,9900.0],["2012-05-24",6.9381,7.4004,6.9332,7.3217,28100.0],["2012-05-25",7.2725,7.4249,7.1299,7.2528,2600.0],["2012-05-29",7.3758,7.5675,7.3758,7.5675,1200.0],["2012-05-30",7.533,7.6361,7.4763,7.5278,3700.0],["2012-05-31",7.6103,7.6206,7.3577,7.5794,134800.0],["2012-06-01",7.3061,7.3061,7.1154,7.2546,12800.0],["2012-06-04",7.1978,7.3216,7.1978,7.301,6600.0],["2012-06-05",6.8833,7.2958,6.8833,7.2958,500.0],["2012-06-06",7.3422,7.4041,6.9761,6.9761,61000.0],["2012-06-07",7.2185,7.2236,7.1154,7.1154,26300.0],["2012-06-08",7.0741,7.1875,6.9607,7.0999,23000.0],["2012-06-11",7.2133,7.2133,6.873,6.9349,17100.0],["2012-06-12",7.0432,7.0844,6.9761,7.0432,5800.0],["2012-06-13",7.1824,7.2082,6.9555,7.1669,38200.0],["2012-06-14",7.2236,7.2236,7.0947,7.1669,13200.0],["2012-06-15",7.2185,7.6619,7.1669,7.3525,66200.0],["2012-06-18",7.4144,7.5794,7.4144,7.5175,13100.0],["2012-06-19",7.6825,7.8991,7.6258,7.8269,8500.0],["2012-06-20",7.8011,7.8475,7.631,7.7856,40300.0],["2012-06-21",7.7599,7.863,7.7083,7.863,27900.0],["2012-06-22",7.8681,8.425,7.863,8.2291,33400.0],["2012-06-25",7.9558,8.2909,7.9558,8.1466,12000.0],["2012-06-26",8.1827,8.3631,8.1414,8.2394,36400.0],["2012-06-27",8.1414,8.3631,8.1414,8.3528,14000.0],["2012-06-28",8.2394,8.3528,8.2239,8.2909,6000.0],["2012-06-29",8.3425,8.4817,8.3219,8.4559,16500.0],["2012-07-02",8.26,8.4198,8.26,8.3837,10800.0],["2012-07-03",8.3012,8.4353,8.3012,8.3992,4300.0],["2012-07-05",8.4559,8.4559,8.3528,8.4044,9800.0],["2012-07-06",8.2548,8.2806,8.2497,8.2755,1500.0],["2012-07-09",8.3941,8.559,8.3786,8.5539,3800.0],["2012-07-10",8.6106,8.6106,8.4044,8.4559,1600.0],["2012-07-11",8.4662,8.5848,8.3837,8.5694,3300.0],["2012-07-12",8.6364,8.6364,8.3322,8.4559,9800.0],["2012-07-13",8.5333,8.5333,8.4972,8.5178,6200.0],["2012-07-16",8.6622,8.9045,8.6622,8.8478,14800.0],["2012-07-17",8.7859,9.1004,8.7859,8.9509,5400.0],["2012-07-18",8.8426,8.9303,8.8426,8.9303,1100.0],["2012-07-19",8.9303,8.9354,8.8426,8.9097,4500.0],["2012-07-20",8.9406,8.9406,8.7653,8.8684,11000.0],["2012-07-23",8.8117,8.8117,8.6003,8.6106,28700.0],["2012-07-24",8.59,8.7137,8.559,8.6106,75200.0],["2012-07-25",8.6673,8.6673,8.5281,8.6364,8700.0],["2012-07-26",8.6622,8.6622,8.6106,8.6364,22300.0],["2012-07-27",8.6467,9.0025,8.6467,8.7653,34100.0],["2012-07-30",8.6931,8.7911,8.6931,8.6931,9800.0],["2012-07-31",8.6106,8.7859,8.6106,8.6622,9700.0],["2012-08-01",8.6983,8.7653,8.6467,8.7034,1500.0],["2012-08-02",8.6364,8.6673,8.6364,8.6673,70000.0],["2012-08-03",8.8426,8.8684,8.8426,8.8684,700.0],["2012-08-06",8.9509,8.9509,8.8684,8.8684,2100.0],["2012-08-07",8.8684,8.8942,8.8684,8.8684,7300.0],["2012-08-08",8.8942,8.92,8.8942,8.8993,1500.0],["2012-08-09",8.9354,8.9561,8.8787,8.8787,600.0],["2012-08-10",8.8478,9.152,8.8478,8.9715,3000.0],["2012-08-13",8.9561,9.0231,8.9458,9.0231,9700.0],["2012-08-14",8.987,9.0231,8.9664,8.9767,108000.0],["2012-08-15",8.8117,9.0643,8.8117,9.0643,2000.0],["2012-08-16",8.9818,9.0489,8.92,9.0179,3900.0],["2012-08-17",8.987,9.0437,8.987,9.0437,2000.0],["2012-08-20",9.054,9.0747,9.0282,9.0282,1300.0],["2012-08-21",9.1004,9.1056,9.0334,9.0334,900.0],["2012-08-22",9.0334,9.0334,9.0334,9.0334,0.0],["2012-08-23",9.0953,9.1778,9.0953,9.1623,3900.0],["2012-08-24",9.3273,9.3273,9.2293,9.2293,300.0],["2012-08-27",9.1159,9.1417,9.1004,9.1211,5200.0],["2012-08-28",8.92,9.0282,8.92,9.0025,900.0],["2012-08-29",8.9045,8.9664,8.8993,8.9045,1900.0],["2012-08-30",8.4559,8.7395,8.4353,8.7292,2800.0],["2012-08-31",8.8065,8.8426,8.7395,8.8426,2600.0],["2012-09-04",8.59,8.6106,8.59,8.6106,1500.0],["2012-09-05",8.559,8.6519,8.559,8.6158,1200.0],["2012-09-06",8.6983,8.6983,8.5642,8.5642,5200.0],["2012-09-07",8.8014,8.8014,8.7859,8.7859,400.0],["2012-09-10",8.7292,8.7601,8.5848,8.7034,20500.0],["2012-09-11",8.7911,8.9148,8.755,8.9148,5700.0],["2012-09-12",8.8633,8.92,8.8581,8.9148,1100.0],["2012-09-13",8.9509,9.0282,8.9509,9.0282,500.0],["2012-09-14",9.1468,9.3221,9.1468,9.317,700.0],["2012-09-17",9.1314,9.4201,9.0231,9.3325,156400.0],["2012-09-18",9.25,9.3479,9.25,9.3118,2800.0],["2012-09-19",9.3221,9.3582,9.2654,9.2912,2900.0],["2012-09-20",9.0489,9.2706,9.0489,9.2036,1300.0],["2012-09-21",9.1675,9.1778,9.0953,9.0953,1800.0],["2012-09-24",9.2242,9.2242,9.2242,9.2242,500.0],["2012-09-25",9.25,9.25,9.2087,9.2087,800.0],["2012-09-26",9.152,9.2293,9.1468,9.2036,3500.0],["2012-09-27",9.2706,9.3325,9.2293,9.2809,12200.0],["2012-09-28",9.2139,9.2551,9.2036,9.2551,13400.0],["2012-10-01",9.2448,9.2603,9.2448,9.2603,300.0],["2012-10-02",9.2912,9.2912,9.2448,9.2809,6700.0],["2012-10-03",9.2912,9.2912,9.1984,9.2551,12000.0],["2012-10-04",9.3737,9.3789,9.2809,9.3428,89100.0],["2012-10-05",9.2861,9.5232,9.2861,9.384,25800.0],["2012-10-08",9.3685,9.3685,9.2809,9.3067,4300.0],["2012-10-09",9.2809,9.3789,9.1932,9.3789,56100.0],["2012-10-10",9.3015,9.3015,9.2396,9.2396,12000.0],["2012-10-11",9.2139,9.2809,9.2139,9.2809,1300.0],["2012-10-12",9.25,9.25,9.25,9.25,200.0],["2012-10-15",9.3067,9.3582,9.3067,9.3582,3300.0],["2012-10-16",9.4717,10.2038,9.4717,10.0234,59800.0],["2012-10-17",9.9873,10.0285,9.7398,9.8893,5000.0],["2012-10-18",9.7295,9.8377,9.7295,9.8223,3500.0],["2012-10-19",9.647,9.8842,9.5129,9.8068,13100.0],["2012-10-22",9.7088,9.7553,9.5232,9.5645,3200.0],["2012-10-23",9.3582,9.384,8.8529,9.3273,148500.0],["2012-10-24",9.384,9.5748,9.384,9.5748,13400.0],["2012-10-25",9.5799,10.0801,9.5799,9.9563,25800.0],["2012-10-26",9.8738,9.9667,9.8481,9.8945,5400.0],["2012-10-31",9.9512,9.9512,9.7965,9.879,5800.0],["2012-11-01",9.9202,10.0285,9.3892,9.6212,8500.0],["2012-11-02",9.781,10.1265,9.781,10.1265,600.0],["2012-11-05",9.9151,9.9306,9.8481,9.8635,4700.0],["2012-11-06",9.879,10.0027,9.8274,9.9873,1600.0],["2012-11-07",9.8584,9.8584,9.6934,9.8584,16600.0],["2012-11-08",9.7965,9.8171,9.6315,9.7192,125700.0],["2012-11-09",9.6006,9.9667,9.4562,9.5335,3000.0],["2012-11-12",9.4717,9.6934,9.4717,9.616,1000.0],["2012-11-13",9.5387,9.5799,9.5129,9.5542,2400.0],["2012-11-14",9.5954,9.616,9.317,9.3582,45700.0],["2012-11-15",9.3067,9.3067,9.1056,9.219,5000.0],["2012-11-16",9.317,9.4046,9.2293,9.2809,3600.0],["2012-11-19",9.384,9.4201,9.2964,9.4046,21000.0],["2012-11-20",9.5851,9.6367,9.5593,9.6367,4900.0],["2012-11-21",9.6676,9.7913,9.6212,9.7913,1600.0],["2012-11-23",9.7192,9.7192,9.6624,9.6624,700.0],["2012-11-26",9.7759,9.7759,9.4407,9.5387,5500.0],["2012-11-27",9.4665,9.6315,9.4614,9.5645,11900.0],["2012-11-28",9.6057,9.8429,9.5129,9.8429,54200.0],["2012-11-29",9.879,10.1316,9.879,10.0388,7100.0],["2012-11-30",10.2554,10.5957,10.2554,10.5596,8100.0],["2012-12-03",10.5596,10.6833,10.2141,10.606,8700.0],["2012-12-04",10.5905,10.5905,10.3688,10.5441,12500.0],["2012-12-05",10.606,10.8844,10.5957,10.7504,4300.0],["2012-12-06",10.3121,11.3691,10.3121,11.3639,32800.0],["2012-12-07",11.3433,11.5753,11.3175,11.5702,54900.0],["2012-12-10",11.4516,11.9002,11.4516,11.8589,36700.0],["2012-12-11",11.9466,12.1477,11.8847,12.127,22200.0],["2012-12-12",12.2559,12.3694,12.0858,12.1838,19200.0],["2012-12-13",12.1838,12.1838,12.0084,12.0136,2700.0],["2012-12-14",11.9775,12.0136,11.7506,11.8538,14200.0],["2012-12-17",12.0239,12.6375,11.9466,12.2766,61100.0],["2012-12-18",12.3127,12.5653,12.0703,12.1838,27400.0],["2012-12-19",12.1167,12.1992,11.9827,12.0033,9200.0],["2012-12-20",11.8589,12.0394,11.6991,11.8074,29600.0],["2012-12-21",11.6888,11.7558,11.1474,11.4619,32200.0],["2012-12-24",11.5341,11.5341,11.0804,11.4052,3400.0],["2012-12-26",11.3743,11.7455,11.3227,11.3639,12500.0],["2012-12-27",11.3949,11.4,10.7143,11.0391,13700.0],["2012-12-28",10.9772,11.235,10.7194,11.0133,12600.0],["2012-12-31",10.4462,11.2144,10.2657,11.2144,13200.0],["2013-01-02",11.4928,12.0342,10.9979,11.5857,13600.0],["2013-01-03",11.6114,11.7816,11.498,11.7042,9100.0],["2013-01-04",11.8177,12.0909,11.3639,12.06,167300.0],["2013-01-07",11.895,11.9363,11.8641,11.9208,5000.0],["2013-01-08",11.9724,11.9724,11.8435,11.8847,27100.0],["2013-01-09",11.9517,12.4828,11.895,12.4725,80000.0],["2013-01-10",12.4261,12.5601,12.2044,12.5292,13900.0],["2013-01-11",12.6736,12.6736,12.3848,12.4725,16400.0],["2013-01-14",12.4725,12.7148,12.2714,12.6014,7500.0],["2013-01-15",12.6787,12.7561,12.5808,12.7561,4400.0],["2013-01-16",12.6478,13.1892,12.6478,13.1015,5600.0],["2013-01-17",13.3645,13.3645,13.1015,13.1015,34300.0],["2013-01-18",13.1325,13.1995,12.9623,13.0448,16600.0],["2013-01-22",13.2614,13.2614,13.0448,13.1686,26900.0],["2013-01-23",13.3026,13.3026,12.5808,12.9056,37300.0],["2013-01-24",13.0139,13.1428,12.9159,12.9623,12600.0],["2013-01-25",13.0293,13.1995,12.9108,13.0293,9400.0],["2013-01-28",13.2201,13.2201,12.9417,13.1015,15600.0],["2013-01-29",13.2098,13.2923,13.1737,13.2717,11500.0],["2013-01-30",13.3336,13.4934,13.215,13.4057,30100.0],["2013-01-31",13.5037,13.911,13.5037,13.7254,31800.0],["2013-02-01",13.9162,14.1791,13.7203,14.0966,30100.0],["2013-02-04",14.0915,14.5813,14.0915,14.4009,29200.0],["2013-02-05",14.5865,14.9938,14.5246,14.5762,35600.0],["2013-02-06",14.5349,14.6793,13.7099,13.7924,14700.0],["2013-02-07",13.9677,14.1276,13.5037,13.7718,166000.0],["2013-02-08",13.8698,14.3699,13.6068,14.0554,47900.0],["2013-02-11",14.0657,14.5246,14.0245,14.3338,169700.0],["2013-02-12",14.4009,14.4009,13.844,13.9265,11300.0],["2013-02-13",13.9729,14.2565,13.7409,13.9471,19400.0],["2013-02-14",14.1482,14.3029,13.8801,13.9884,41600.0],["2013-02-15",14.1276,14.2565,13.9884,14.2565,12700.0],["2013-02-19",14.2823,14.2823,13.9162,13.9162,30800.0],["2013-02-20",13.8698,13.9729,13.8182,13.8698,24400.0],["2013-02-21",13.9059,13.911,13.6635,13.8388,72500.0],["2013-02-22",13.8801,13.9781,13.7357,13.7718,25600.0],["2013-02-25",13.9007,13.9007,13.5759,13.5862,21800.0],["2013-02-26",13.6687,13.9729,13.6687,13.8698,54400.0],["2013-02-27",13.9007,14.2771,13.7718,14.0348,13400.0],["2013-02-28",14.0296,14.7876,13.942,14.2307,44200.0],["2013-03-01",14.0915,14.4369,13.9007,14.3544,24200.0],["2013-03-04",14.4163,14.6226,14.3751,14.5607,23300.0],["2013-03-05",14.5246,14.7876,14.4524,14.4937,37900.0],["2013-03-06",14.4421,14.6329,14.3957,14.5659,47800.0],["2013-03-07",14.5504,14.6071,14.4885,14.5916,20500.0],["2013-03-08",14.6019,14.6226,14.5349,14.5452,13100.0],["2013-03-11",14.571,14.6123,14.3648,14.5916,9600.0],["2013-03-12",14.638,14.7979,14.5504,14.6793,32600.0],["2013-03-13",14.6741,14.7979,14.4885,14.6432,13500.0],["2013-03-14",14.7824,15.3393,14.6432,15.2568,37100.0],["2013-03-15",15.1846,15.53,15.1846,15.4578,149800.0],["2013-03-18",15.3908,15.5507,15.2361,15.3341,19000.0],["2013-03-19",15.3393,15.6796,14.241,15.5661,39300.0],["2013-03-20",15.7414,16.3241,15.2619,15.3754,47200.0],["2013-03-21",15.3341,15.6074,15.3135,15.365,10500.0],["2013-03-22",15.4424,15.5971,15.4166,15.5249,43600.0],["2013-03-25",15.6692,15.7363,15.5507,15.6538,16000.0],["2013-03-26",15.695,16.1642,15.6486,15.9889,47300.0],["2013-03-27",15.9477,16.7881,15.6692,16.7623,47300.0],["2013-03-28",16.6592,17.7626,16.4787,17.2212,31600.0],["2013-04-01",17.2779,17.6595,16.7056,16.819,37800.0],["2013-04-02",16.9119,17.6234,16.8397,17.4326,18500.0],["2013-04-03",17.6543,17.9431,17.3243,17.577,41600.0],["2013-04-04",17.6749,17.8915,17.314,17.4584,12900.0],["2013-04-05",16.5767,17.7884,16.5767,17.711,28900.0],["2013-04-08",17.8812,17.9224,17.0356,17.3295,45200.0],["2013-04-09",17.3295,17.3295,17.0872,17.2315,139200.0],["2013-04-10",17.3656,17.412,17.2367,17.2728,356100.0],["2013-04-11",17.1439,17.3243,16.422,16.9634,200800.0],["2013-04-12",16.8603,17.5512,16.8242,17.5512,74700.0],["2013-04-15",17.5254,17.5925,17.0304,17.0511,21200.0],["2013-04-16",17.2831,17.479,16.4942,16.5509,76000.0],["2013-04-17",16.0869,16.1642,14.9835,15.1639,105800.0],["2013-04-18",15.1639,15.6228,14.8855,15.3857,46100.0],["2013-04-19",15.5764,16.0611,15.4063,16.0302,43700.0],["2013-04-22",16.2158,16.2158,15.4218,15.6796,25900.0],["2013-04-23",15.6847,15.7466,15.5249,15.6177,14300.0],["2013-04-24",15.6074,15.6074,14.9732,15.3599,47800.0],["2013-04-25",15.3393,16.0611,14.9783,15.8394,59400.0],["2013-04-26",15.8085,16.0611,15.6486,15.9374,16800.0],["2013-04-29",16.0611,16.0611,15.4011,15.7002,36200.0],["2013-04-30",15.7002,15.9219,15.4888,15.7724,43700.0],["2013-05-01",15.8549,15.8549,15.5507,15.5661,4200.0],["2013-05-02",15.6435,15.6435,15.3135,15.3599,39100.0],["2013-05-03",15.3135,15.7775,15.2877,15.4269,63200.0],["2013-05-06",15.2361,16.19,15.2361,15.927,61800.0],["2013-05-07",16.1075,16.5973,16.0147,16.3395,38100.0],["2013-05-08",16.2828,17.1336,16.2828,16.7675,20800.0],["2013-05-09",16.6283,16.8809,16.6283,16.7572,9100.0],["2013-05-10",16.7159,16.7314,15.9322,16.5509,12900.0],["2013-05-13",16.4684,16.4684,16.1384,16.2931,14900.0],["2013-05-14",16.2003,16.7262,16.2003,16.6592,11700.0],["2013-05-15",16.7572,16.7675,16.3447,16.4117,23400.0],["2013-05-16",16.5076,16.7708,15.307,15.7967,31800.0],["2013-05-17",15.9283,15.9389,15.4281,15.5966,11700.0],["2013-05-20",15.6598,15.6651,14.9173,15.3912,33300.0],["2013-05-21",15.3544,15.3544,14.3803,15.0385,37600.0],["2013-05-22",14.9753,14.9753,14.4803,14.5593,33700.0],["2013-05-23",14.3855,14.8173,14.3855,14.7804,36600.0],["2013-05-24",14.6541,15.1174,14.6541,14.9805,22100.0],["2013-05-28",15.0121,15.9652,15.0121,15.8809,19400.0],["2013-05-29",15.7651,15.7651,15.2701,15.386,52600.0],["2013-05-30",15.4018,15.4755,15.1648,15.1648,9200.0],["2013-05-31",15.2017,15.4439,14.2012,14.6909,36500.0],["2013-06-03",14.6909,14.7331,14.3803,14.6593,20600.0],["2013-06-04",14.7436,14.87,14.1433,14.6067,35900.0],["2013-06-05",14.4908,14.6646,14.4856,14.5856,36000.0],["2013-06-06",14.5014,14.5961,13.9327,13.9327,58900.0],["2013-06-07",14.1749,14.8226,14.1749,14.5119,21300.0],["2013-06-10",14.4645,14.4645,13.78,13.9432,14700.0],["2013-06-11",13.9432,13.9748,13.3693,13.4799,17200.0],["2013-06-12",13.6062,13.8168,12.7953,13.0902,32600.0],["2013-06-13",13.0691,14.1275,13.0428,13.4377,37000.0],["2013-06-14",13.6115,13.6115,13.0586,13.1323,10100.0],["2013-06-17",13.1323,13.3219,13.0481,13.0481,18200.0],["2013-06-18",12.9428,13.0849,12.7795,12.8322,6900.0],["2013-06-19",12.8954,12.9112,12.1898,12.4952,23100.0],["2013-06-20",12.3741,12.9217,11.7475,12.6374,38800.0],["2013-06-21",12.7479,12.7479,11.9318,12.0213,21600.0],["2013-06-24",11.9634,12.2161,11.1841,12.0213,34900.0],["2013-06-25",12.1371,13.3745,11.3947,12.9006,393500.0],["2013-06-26",12.8901,13.3851,12.7953,13.2956,64100.0],["2013-06-27",13.3903,15.0858,13.3903,14.1802,138500.0],["2013-06-28",14.0538,14.7383,13.6115,13.7853,39000.0],["2013-07-01",13.8748,14.0275,13.6694,13.7958,22800.0],["2013-07-02",13.6852,13.8853,13.264,13.3377,23700.0],["2013-07-03",13.2166,14.038,13.2166,13.5852,22600.0],["2013-07-05",13.88,13.88,13.4325,13.5957,68300.0],["2013-07-08",13.5536,13.6799,13.5536,13.6799,22600.0],["2013-07-09",12.9796,13.4167,12.9796,13.0849,490100.0],["2013-07-10",13.1376,13.2956,13.0323,13.206,69900.0],["2013-07-11",13.2218,13.4798,13.1323,13.4272,82200.0],["2013-07-12",13.4272,13.5325,13.1744,13.5009,34500.0],["2013-07-15",13.4061,13.5588,13.4061,13.543,61800.0],["2013-07-16",13.3745,13.5588,13.3008,13.4219,48400.0],["2013-07-17",13.1902,13.5483,13.1902,13.3956,81000.0],["2013-07-18",13.5378,14.1065,13.4746,13.959,47000.0],["2013-07-19",13.8853,13.9538,13.5799,13.6905,45400.0],["2013-07-22",13.5957,14.3329,13.5957,14.2592,86300.0],["2013-07-23",14.3934,15.0646,14.2016,14.9367,182200.0],["2013-07-24",14.9314,14.9687,14.1856,14.4733,32400.0],["2013-07-25",15.0752,15.0752,14.4733,14.5425,64700.0],["2013-07-26",14.4733,15.0752,14.3881,15.022,25000.0],["2013-07-29",15.0539,15.0539,14.2869,14.5745,66900.0],["2013-07-30",14.6171,14.7077,14.0418,14.6278,53200.0],["2013-07-31",14.7343,14.7343,14.3827,14.6651,33800.0],["2013-08-01",14.729,14.9687,14.3454,14.7396,40600.0],["2013-08-02",14.745,15.2191,14.7343,15.0539,103400.0],["2013-08-05",15.3576,15.7145,15.283,15.56,200200.0],["2013-08-06",15.56,15.6665,15.4748,15.5014,64900.0],["2013-08-07",15.4854,15.8743,15.022,15.7145,117200.0],["2013-08-08",15.7251,16.3963,15.6612,16.3803,98600.0],["2013-08-09",16.2046,16.407,16.146,16.4016,22100.0],["2013-08-12",16.3484,16.3484,15.9648,16.0021,49800.0],["2013-08-13",16.1513,16.1513,15.2084,15.7677,112400.0],["2013-08-14",15.6719,15.7784,15.4535,15.5973,97800.0],["2013-08-15",15.4535,15.4535,15.0646,15.1551,17700.0],["2013-08-16",15.251,15.3469,14.9154,14.9154,43800.0],["2013-08-19",14.7396,14.9101,14.0951,14.2496,51100.0],["2013-08-20",14.2496,14.9527,14.1697,14.8249,45400.0],["2013-08-21",14.7876,14.9261,14.4094,14.5266,21300.0],["2013-08-22",14.5639,15.0965,14.5212,14.9154,12000.0],["2013-08-23",15.0859,15.267,14.9687,15.1605,22700.0],["2013-08-26",15.3096,15.3096,14.5798,14.8089,59600.0],["2013-08-27",14.6384,14.9261,14.5319,14.7609,59900.0],["2013-08-28",14.8249,15.0752,14.4147,14.4467,23500.0],["2013-08-29",14.4413,14.5319,14.1537,14.175,11400.0],["2013-08-30",14.3295,14.5585,14.143,14.5372,20700.0],["2013-09-03",14.6864,14.7823,14.0898,14.1164,42500.0],["2013-09-04",14.2123,14.6757,13.9885,14.452,10600.0],["2013-09-05",14.4839,14.5692,14.3188,14.404,10200.0],["2013-09-06",14.5106,14.7024,14.436,14.6438,8700.0],["2013-09-09",14.8089,14.9687,14.7556,14.8195,16400.0],["2013-09-10",14.9474,15.0646,14.42,14.5532,23200.0],["2013-09-11",14.5425,14.8994,14.5159,14.7609,25600.0],["2013-09-12",14.8941,14.8941,14.5958,14.7183,11600.0],["2013-09-13",14.745,14.8941,14.6011,14.8622,18200.0],["2013-09-16",15.0699,15.1232,14.729,15.038,11000.0],["2013-09-17",15.038,15.038,14.7024,14.8302,42800.0],["2013-09-18",14.9261,15.3416,14.6331,15.299,35900.0],["2013-09-19",15.2244,15.3043,14.9048,15.022,64300.0],["2013-09-20",14.9794,15.0166,14.1963,14.4999,50600.0],["2013-09-23",14.4413,14.4413,13.5038,13.9939,44800.0],["2013-09-24",14.0684,14.4094,14.0684,14.3721,34800.0],["2013-09-25",14.4147,14.5585,14.0099,14.4573,35000.0],["2013-09-26",14.3774,14.697,14.3721,14.6171,84200.0],["2013-09-27",14.5479,14.681,14.3614,14.5852,11200.0],["2013-09-30",14.484,14.484,13.85,14.1856,114200.0],["2013-10-01",14.2283,14.8515,14.2229,14.7982,21600.0],["2013-10-02",14.8462,15.1392,14.6757,15.0806,46700.0],["2013-10-03",15.1072,15.1765,14.5532,15.1285,15300.0],["2013-10-04",15.1765,15.1765,14.6757,14.8462,12700.0],["2013-10-07",14.8462,14.9634,14.3561,14.5532,8000.0],["2013-10-08",14.6917,14.8888,14.5212,14.5266,11400.0],["2013-10-09",14.5372,14.6438,14.4147,14.5585,50800.0],["2013-10-10",14.6438,15.1125,14.6438,15.0273,10000.0],["2013-10-11",15.1285,15.1711,15.0859,15.1072,6600.0],["2013-10-14",15.1338,15.1338,14.8888,15.0912,23700.0],["2013-10-15",15.0752,15.0752,14.6651,14.7556,12600.0],["2013-10-16",14.8355,14.9847,14.6278,14.713,5100.0],["2013-10-17",14.697,14.974,14.6491,14.8089,5800.0],["2013-10-18",14.8995,14.8995,14.6278,14.6651,7100.0],["2013-10-21",14.7396,14.7556,14.5798,14.7503,39400.0],["2013-10-22",14.844,15.0595,14.7309,14.8117,14900.0],["2013-10-23",14.7686,14.9194,14.6986,14.914,44000.0],["2013-10-24",15.0271,15.0271,14.467,14.6232,12500.0],["2013-10-25",14.7525,14.7525,13.8099,14.4724,8900.0],["2013-10-28",14.467,14.774,14.1492,14.6663,8800.0],["2013-10-29",14.6501,14.9733,14.6501,14.9679,25200.0],["2013-10-30",15.0487,15.0487,14.3808,14.5801,22800.0],["2013-10-31",14.4724,14.7147,14.2677,14.6447,11400.0],["2013-11-01",14.6447,14.6932,14.2946,14.6609,23700.0],["2013-11-04",14.6986,14.8063,14.634,14.7201,7900.0],["2013-11-05",14.5855,14.5855,13.9499,14.0199,4900.0],["2013-11-06",14.0954,14.2246,14.09,14.1761,104600.0],["2013-11-07",14.1869,14.2354,14.0415,14.0415,7300.0],["2013-11-08",14.0415,14.2462,13.7076,14.1438,9800.0],["2013-11-11",14.0846,14.2731,13.8691,13.8691,12700.0],["2013-11-12",13.8907,14.0954,13.7991,13.7991,21900.0],["2013-11-13",13.8207,13.9499,13.6106,13.6699,13600.0],["2013-11-14",13.9015,14.0307,13.6806,13.9499,17200.0],["2013-11-15",14.0361,14.6393,13.9822,14.3485,15400.0],["2013-11-18",14.5155,14.6986,13.8799,14.5262,4800.0],["2013-11-19",14.5478,14.6501,14.0523,14.0954,9600.0],["2013-11-20",14.1977,14.4347,14.1169,14.1169,7600.0],["2013-11-21",14.1761,14.4239,14.1761,14.3593,4500.0],["2013-11-22",14.3593,14.5155,14.3108,14.3808,6700.0],["2013-11-25",14.6321,14.8801,14.3621,14.4778,9900.0],["2013-11-26",14.577,14.577,14.1692,14.4117,5800.0],["2013-11-27",14.4613,14.7699,14.3345,14.6266,7300.0],["2013-11-29",14.7754,15.1557,14.7754,15.1391,5400.0],["2013-12-02",15.084,15.2273,14.9738,15.051,21400.0],["2013-12-03",15.0344,15.2935,14.7423,15.2935,24000.0],["2013-12-04",15.1171,15.2935,15.051,15.2714,4500.0],["2013-12-05",15.3431,15.6241,15.2659,15.4312,8500.0],["2013-12-06",15.6241,15.817,15.2824,15.5415,27100.0],["2013-12-09",15.6131,15.7784,15.5139,15.6517,6800.0],["2013-12-10",15.6186,15.6627,15.5525,15.6021,12300.0],["2013-12-11",15.6517,15.6517,15.1226,15.1336,18500.0],["2013-12-12",15.1447,15.2659,15.0179,15.1943,2100.0],["2013-12-13",15.2163,15.4863,14.9628,15.3927,26100.0],["2013-12-16",15.3816,15.7344,15.3816,15.5304,37300.0],["2013-12-17",15.5084,15.6792,15.2769,15.2769,20800.0],["2013-12-18",15.3486,15.4698,15.1281,15.4092,46200.0],["2013-12-19",15.2218,15.3651,15.1887,15.299,29700.0],["2013-12-20",15.3265,15.3265,14.7093,14.8691,105900.0],["2013-12-23",15.0344,15.0344,14.7423,14.9297,17600.0],["2013-12-24",14.9903,15.0069,14.836,14.9077,26100.0],["2013-12-26",14.8746,14.9132,14.7809,14.836,17900.0],["2013-12-27",14.9352,14.9848,14.7699,14.8856,7500.0],["2013-12-30",14.9352,15.073,14.7975,15.0179,54200.0],["2013-12-31",14.9352,15.062,14.577,14.7148,24700.0],["2014-01-02",14.6266,14.7589,14.4062,14.4062,7700.0],["2014-01-03",14.4999,14.7975,14.4999,14.5605,29300.0],["2014-01-06",14.6266,14.7699,14.577,14.6927,44800.0],["2014-01-07",14.7093,14.8581,14.6046,14.6652,87400.0],["2014-01-08",14.6542,14.825,14.6542,14.7809,57400.0],["2014-01-09",14.7534,14.9352,14.6872,14.8471,66200.0],["2014-01-10",14.9187,15.2383,14.7534,15.0289,47900.0],["2014-01-13",15.0675,15.2273,14.7423,15.0565,33800.0],["2014-01-14",15.0344,15.062,14.8967,14.9628,58100.0],["2014-01-15",14.8967,14.9848,14.836,14.836,78900.0],["2014-01-16",14.6927,15.0069,14.6156,14.9848,55200.0],["2014-01-17",15.0399,15.1006,14.7589,14.8691,109100.0],["2014-01-21",15.0014,15.0234,14.7313,14.7919,30200.0],["2014-01-22",14.8746,14.8746,14.6046,14.6983,3700.0],["2014-01-23",14.7368,14.7423,14.2078,14.2849,41300.0],["2014-01-24",14.2078,14.307,13.7393,13.8881,105500.0],["2014-01-27",13.9377,14.081,13.7448,13.8495,35300.0],["2014-01-28",13.8826,13.9928,13.7448,13.9653,74700.0],["2014-01-29",14.1141,14.4117,13.7779,13.8054,82100.0],["2014-01-30",13.8716,13.9983,13.8054,13.8054,79600.0],["2014-01-31",13.7503,13.7669,13.2213,13.6787,142700.0],["2014-02-03",13.7779,14.1912,13.4472,13.5189,31300.0],["2014-02-04",13.6291,13.8165,13.4638,13.6456,46700.0],["2014-02-05",13.6677,13.7724,13.326,13.5189,72900.0],["2014-02-06",13.6456,14.0369,13.6401,13.9212,17200.0],["2014-02-07",14.092,14.2243,13.9267,13.9322,18700.0],["2014-02-10",13.9653,14.1416,13.6897,13.7503,16400.0],["2014-02-11",13.855,14.0479,13.7118,13.7338,21500.0],["2014-02-12",13.844,14.0259,13.6236,13.7614,21800.0],["2014-02-13",13.6842,14.0534,13.6732,13.844,27700.0],["2014-02-14",13.9267,14.6101,13.8716,14.3841,15600.0],["2014-02-18",14.3896,14.3896,13.9598,13.9708,47500.0],["2014-02-19",14.0259,14.1196,13.7062,13.8495,57500.0],["2014-02-20",13.9377,14.0039,13.844,13.8991,75900.0],["2014-02-21",13.7614,13.8661,13.5189,13.8054,168700.0],["2014-02-24",13.7062,14.1306,13.7062,13.9818,44000.0],["2014-02-25",13.9212,14.059,13.8495,13.9598,13500.0],["2014-02-26",14.1141,14.1857,13.6401,13.8716,46600.0],["2014-02-27",13.9763,14.0259,13.6622,13.7393,26400.0],["2014-02-28",13.7779,13.7779,13.4252,13.5685,29800.0],["2014-03-03",13.5519,13.5519,13.2819,13.337,17900.0],["2014-03-04",13.5023,14.0038,13.5023,13.9542,22400.0],["2014-03-05",13.9377,14.0314,13.822,13.8716,21500.0],["2014-03-06",14.0094,14.2243,13.855,13.8606,20800.0],["2014-03-07",13.9487,14.1251,13.9157,14.1251,10000.0],["2014-03-10",14.1251,14.6872,14.1251,14.5605,43500.0],["2014-03-11",14.5935,14.7368,14.4392,14.5274,19300.0],["2014-03-12",14.5219,14.9077,14.4337,14.8801,225400.0],["2014-03-13",15.0234,15.0234,14.836,14.8691,18600.0],["2014-03-14",14.9132,14.9132,14.7479,14.7919,35500.0],["2014-03-17",14.8746,15.3375,14.8195,14.8195,18600.0],["2014-03-18",14.8746,14.8746,14.4503,14.577,97600.0],["2014-03-19",14.6597,15.2549,14.6597,14.8746,38300.0],["2014-03-20",14.9077,14.9463,14.7644,14.7644,41100.0],["2014-03-21",14.9022,15.4147,14.9022,15.3927,14000.0],["2014-03-24",15.4312,15.6572,15.2108,15.3706,10400.0],["2014-03-25",15.4147,15.8335,15.4147,15.7619,82500.0],["2014-03-26",15.8446,16.1036,15.7674,15.9272,24900.0],["2014-03-27",15.9493,16.1477,15.4147,15.7178,33800.0],["2014-03-28",15.8336,15.8942,15.6296,15.6517,20400.0],["2014-03-31",15.6903,16.0154,15.6903,15.9548,20400.0],["2014-04-01",15.9824,16.313,15.9107,16.1808,14300.0],["2014-04-02",16.2028,16.2028,15.9272,16.0375,6300.0],["2014-04-03",15.9438,16.043,15.7399,15.7619,6000.0],["2014-04-04",15.9272,16.5114,15.9272,16.4784,32000.0],["2014-04-07",16.528,16.7264,16.3296,16.4398,15100.0],["2014-04-08",16.5224,16.7815,16.4949,16.6602,19500.0],["2014-04-09",16.6712,16.8201,16.3185,16.5941,70800.0],["2014-04-10",16.6051,16.6051,16.4122,16.4177,23700.0],["2014-04-11",16.4122,16.7925,16.2634,16.6823,35300.0],["2014-04-14",16.6437,16.7264,16.561,16.5941,59200.0],["2014-04-15",16.6492,16.6657,16.4784,16.5335,22800.0],["2014-04-16",16.6602,16.9468,16.6437,16.9468,37700.0],["2014-04-17",16.8366,16.8531,16.6712,16.82,3800.0],["2014-04-21",16.8531,16.9193,16.6382,16.6382,7300.0],["2014-04-22",16.7539,16.8972,16.6933,16.8531,8400.0],["2014-04-23",16.7925,16.7925,16.3516,16.528,45600.0],["2014-04-24",16.5445,16.6823,16.302,16.6327,54200.0],["2014-04-25",16.6437,16.787,16.5059,16.787,75600.0],["2014-04-28",16.8531,16.8531,16.6657,16.82,10600.0],["2014-04-29",16.9027,16.9027,16.2524,16.4012,10800.0],["2014-04-30",16.2855,16.3957,15.8666,16.2248,14100.0],["2014-05-01",16.3351,16.8531,16.3351,16.4122,4200.0],["2014-05-02",16.4508,16.5059,16.2579,16.4673,24800.0],["2014-05-05",16.1918,16.3461,16.054,16.0871,15600.0],["2014-05-06",16.0926,16.4563,16.0926,16.3571,3700.0],["2014-05-07",16.3296,16.4784,16.2855,16.4618,21000.0],["2014-05-08",16.3902,16.9799,16.3902,16.9744,11800.0],["2014-05-09",16.9744,17.0846,16.787,17.0846,9400.0],["2014-05-12",17.0846,17.7514,17.0791,17.6908,21600.0],["2014-05-13",17.7625,17.9994,17.7018,17.9057,18500.0],["2014-05-14",17.779,17.801,17.4263,17.5145,15900.0],["2014-05-15",17.6521,17.6521,17.2756,17.2812,10300.0],["2014-05-16",17.225,17.9163,17.225,17.5454,20700.0],["2014-05-19",17.6353,17.7252,17.4892,17.4892,10900.0],["2014-05-20",17.4442,17.4892,17.1969,17.3206,10500.0],["2014-05-21",17.4049,17.433,17.2306,17.3655,4800.0],["2014-05-22",17.433,17.4835,17.3037,17.3037,22500.0],["2014-05-23",17.3487,17.5847,17.2194,17.388,16200.0],["2014-05-27",17.3318,17.4611,17.3037,17.4442,2800.0],["2014-05-28",17.4105,17.4442,17.2475,17.3543,21600.0],["2014-05-29",17.3543,17.4611,17.0902,17.1295,33200.0],["2014-05-30",17.2082,17.2363,16.7754,16.7811,18500.0],["2014-06-02",16.8092,17.1239,16.8092,17.0508,6900.0],["2014-06-03",17.107,17.3936,16.9665,17.0621,18600.0],["2014-06-04",17.1576,17.3655,17.0902,17.1407,13700.0],["2014-06-05",17.1239,17.388,17.1239,17.3711,8900.0],["2014-06-06",17.5285,18.2647,17.3936,18.1298,49700.0],["2014-06-09",18.1298,18.5232,18.068,18.2422,16400.0],["2014-06-10",18.2029,18.2029,17.8039,18.068,21800.0],["2014-06-11",18.1017,18.4783,18.1017,18.1917,19500.0],["2014-06-12",18.0961,18.2085,18.0961,18.2085,161400.0],["2014-06-13",18.3322,18.4895,18.1523,18.2703,67000.0],["2014-06-16",17.9556,18.3996,17.832,18.2591,32400.0],["2014-06-17",18.2647,18.63,18.2647,18.5963,20600.0],["2014-06-18",18.6019,18.6525,18.4052,18.6075,6400.0],["2014-06-19",18.6188,18.7593,18.1917,18.2366,11400.0],["2014-06-20",18.4165,18.7031,18.1242,18.2816,17400.0],["2014-06-23",18.231,18.231,17.5566,17.8601,108300.0],["2014-06-24",17.8938,18.0118,17.832,17.832,12900.0],["2014-06-25",17.8826,18.0343,17.8826,17.9275,9200.0],["2014-06-26",17.8264,17.995,17.551,17.6353,73400.0],["2014-06-27",17.6746,17.8826,17.6746,17.7308,11900.0],["2014-06-30",17.624,18.1298,17.5622,18.1298,30200.0],["2014-07-01",18.1523,18.3771,17.8994,18.1523,11100.0],["2014-07-02",18.1411,18.276,18.0399,18.2254,5300.0],["2014-07-03",18.2591,18.2591,18.0905,18.1411,5200.0],["2014-07-07",18.186,18.2928,17.7758,17.8488,29800.0],["2014-07-08",17.7814,17.9837,17.7814,17.905,65900.0],["2014-07-09",17.8713,18.1186,17.8713,18.0399,9100.0],["2014-07-10",17.7645,18.0287,17.7533,17.8151,12900.0],["2014-07-11",17.8376,18.2254,17.8376,18.1411,18900.0],["2014-07-14",18.1411,18.2085,18.0568,18.1917,11800.0],["2014-07-15",18.186,18.3378,18.186,18.2085,23200.0],["2014-07-16",18.2647,18.2647,18.1298,18.1579,8200.0],["2014-07-17",18.301,18.3695,18.1585,18.1984,10200.0],["2014-07-18",18.3181,18.3752,18.244,18.2554,11400.0],["2014-07-21",18.187,18.5861,18.187,18.5006,19300.0],["2014-07-22",18.5633,18.7286,18.4436,18.5405,18200.0],["2014-07-23",18.6716,18.6716,18.4892,18.6317,12200.0],["2014-07-24",18.5747,19.2132,18.5747,19.1505,53400.0],["2014-07-25",19.122,19.2931,18.8027,19.1847,13300.0],["2014-07-28",19.1505,19.2874,19.0194,19.1106,9200.0],["2014-07-29",19.1733,19.2646,18.9168,18.9567,6600.0],["2014-07-30",19.0308,19.1049,18.8199,18.9738,8500.0],["2014-07-31",18.7514,18.8997,17.862,17.9875,34100.0],["2014-08-01",17.9704,18.5348,17.9704,18.3523,10800.0],["2014-08-04",18.4436,18.5291,18.3352,18.5006,4900.0],["2014-08-05",18.3295,18.6716,18.1414,18.3238,8200.0],["2014-08-06",18.2269,18.7229,18.2269,18.5918,7400.0],["2014-08-07",18.6089,18.7457,18.4208,18.4721,2700.0],["2014-08-08",18.4892,19.0137,18.4892,19.0137,8400.0],["2014-08-11",18.8997,19.2132,18.6716,19.1847,38500.0],["2014-08-12",19.1847,19.5667,19.1847,19.5211,53500.0],["2014-08-13",19.4755,20.382,19.4014,20.1882,80800.0],["2014-08-14",20.2452,20.325,19.8062,19.8119,27700.0],["2014-08-15",19.8689,20.2395,19.7264,19.8746,14900.0],["2014-08-18",20.0513,20.2965,20.0513,20.2452,13800.0],["2014-08-19",20.2908,20.3706,20.1654,20.2053,13700.0],["2014-08-20",19.9478,20.3031,19.8778,19.8778,26100.0],["2014-08-21",19.8371,20.7401,19.8138,20.6876,26500.0],["2014-08-22",20.5245,20.5245,20.0759,20.175,11200.0],["2014-08-25",20.2449,20.4896,20.2157,20.2682,10200.0],["2014-08-26",20.2041,20.3789,20.0992,20.2449,7600.0],["2014-08-27",20.309,20.309,20.1924,20.2274,4300.0],["2014-08-28",20.0584,20.3905,19.9885,20.2332,86600.0],["2014-08-29",20.2857,20.4488,19.4817,20.1051,19000.0],["2014-09-02",20.2507,20.5595,20.1167,20.3031,17700.0],["2014-09-03",20.3556,20.4896,20.3031,20.3672,13200.0],["2014-09-04",20.4663,20.7692,20.3381,20.6527,14400.0],["2014-09-05",20.6177,21.212,20.3381,20.7808,17000.0],["2014-09-08",20.641,20.8566,20.5653,20.5653,5600.0],["2014-09-09",20.3847,20.408,19.6099,20.1808,23600.0],["2014-09-10",20.041,20.1517,19.7963,20.0701,11800.0],["2014-09-11",19.9885,19.9885,19.6448,19.6448,14300.0],["2014-09-12",19.6448,19.9303,19.5166,19.5574,57600.0],["2014-09-15",19.5865,19.6623,19.3419,19.6273,61400.0],["2014-09-16",19.4817,19.6565,18.1184,19.3652,33100.0],["2014-09-17",19.4118,19.8079,19.4118,19.8079,85300.0],["2014-09-18",19.8545,19.8953,19.7613,19.8604,12900.0],["2014-09-19",19.9769,20.175,19.9245,20.1458,14000.0],["2014-09-22",20.0817,20.1866,19.8662,20.0351,12600.0],["2014-09-23",19.9594,19.9944,19.5516,19.639,24900.0],["2014-09-24",19.773,20.0934,19.6856,20.0351,58200.0],["2014-09-25",19.8837,19.9711,19.6332,19.8371,22500.0],["2014-09-26",19.7788,19.9245,19.6332,19.6506,14700.0],["2014-09-29",19.4992,20.2391,19.3419,20.0002,45400.0],["2014-09-30",19.8778,20.6177,19.7089,20.577,44900.0],["2014-10-01",20.542,21.0663,20.175,20.9731,53700.0],["2014-10-02",21.0372,21.0605,20.6177,20.9148,31100.0],["2014-10-03",20.9964,21.3227,20.9964,21.1712,16100.0],["2014-10-06",21.2294,21.7654,21.2294,21.5557,24200.0],["2014-10-07",21.48,21.48,20.8275,20.9789,22800.0],["2014-10-08",20.9906,21.1188,20.6818,21.0663,14600.0],["2014-10-09",21.0663,21.6722,20.8449,21.6373,15000.0],["2014-10-10",21.6256,21.6256,20.9848,21.0547,20000.0],["2014-10-13",20.9731,21.2178,20.7808,20.7808,29100.0],["2014-10-14",20.9149,20.9673,20.2449,20.3323,50000.0],["2014-10-15",20.041,20.0818,19.4526,19.5632,37100.0],["2014-10-16",19.3127,20.2099,19.1962,20.0584,50700.0],["2014-10-17",20.2915,21.3168,20.2507,20.577,91400.0],["2014-10-20",20.3847,21.3401,20.3847,21.2353,19400.0],["2014-10-21",21.3576,21.3576,20.9789,21.1071,70100.0],["2014-10-22",20.9731,21.6431,20.8333,21.5848,18200.0],["2014-10-23",21.5324,22.3946,21.48,22.1674,69100.0],["2014-10-24",22.249,22.2606,21.9868,21.9985,39100.0],["2014-10-27",21.8412,21.9577,21.7013,21.8295,11500.0],["2014-10-28",21.9635,22.6743,21.8528,22.616,102900.0],["2014-10-29",21.4916,22.5111,21.48,22.4179,114800.0],["2014-10-30",22.0684,23.1287,22.0334,22.6568,76300.0],["2014-10-31",22.6568,23.3093,22.4354,23.0704,61800.0],["2014-11-03",22.9655,23.554,22.7966,23.3792,50900.0],["2014-11-04",23.4782,23.6647,23.1462,23.286,73600.0],["2014-11-05",23.385,23.5365,22.8956,23.1695,95200.0],["2014-11-06",23.0529,23.0646,22.8374,22.9131,11700.0],["2014-11-07",22.8956,23.0704,22.5752,22.6568,47100.0],["2014-11-10",22.6859,22.6859,22.1091,22.1208,32200.0],["2014-11-11",22.1383,22.3422,22.0159,22.1266,32100.0],["2014-11-12",22.1325,23.0296,22.1325,22.3771,61400.0],["2014-11-13",22.3888,22.517,21.7596,22.0392,85100.0],["2014-11-14",22.0742,22.4004,22.0742,22.2198,21700.0],["2014-11-17",22.0567,22.9015,21.3343,21.3809,17500.0],["2014-11-18",21.4858,22.3014,20.9731,21.847,46800.0],["2014-11-19",21.9635,22.6568,21.8936,22.4529,41700.0],["2014-11-20",22.2431,22.7383,22.0858,22.348,18100.0],["2014-11-21",22.4703,23.0821,22.2897,22.7733,13400.0],["2014-11-24",22.6043,22.7791,21.9693,22.0043,27300.0],["2014-11-25",22.1616,22.7267,22.1616,22.3247,15100.0],["2014-11-26",22.2664,22.3597,21.579,21.847,56300.0],["2014-11-28",21.713,21.713,20.9731,21.3052,29300.0],["2014-12-01",21.1071,21.2819,20.8682,20.9615,25600.0],["2014-12-02",20.909,21.212,20.81,20.81,14500.0],["2014-12-03",20.775,21.1887,20.775,21.1304,13700.0],["2014-12-04",21.0488,21.4392,20.944,21.1945,64500.0],["2014-12-05",21.1712,21.3984,21.1537,21.2469,33600.0],["2014-12-08",21.2702,21.7305,21.2644,21.5615,19000.0],["2014-12-09",21.3285,21.579,20.7925,20.9207,61700.0],["2014-12-10",20.944,21.2935,20.7109,21.1129,85300.0],["2014-12-11",21.1887,21.1887,20.274,20.4488,25200.0],["2014-12-12",20.2973,20.6818,20.0992,20.2973,33600.0],["2014-12-15",20.2216,20.2216,19.3943,19.5749,115900.0],["2014-12-16",19.4467,19.9652,18.7884,19.5166,83300.0],["2014-12-17",19.5225,21.0139,18.9981,20.3556,170500.0],["2014-12-18",20.4896,21.6955,20.4896,21.5033,80200.0],["2014-12-19",21.4042,22.0567,21.4042,21.7771,27500.0],["2014-12-22",21.7887,21.7887,21.3634,21.4042,18700.0],["2014-12-23",21.4101,21.7246,19.6506,20.9382,43000.0],["2014-12-24",20.8799,21.1595,20.8799,20.9382,11700.0],["2014-12-26",20.944,21.5673,20.8799,21.4974,86600.0],["2014-12-29",21.4567,21.6722,21.212,21.2294,13600.0],["2014-12-30",21.1479,21.5673,21.1246,21.2236,20200.0],["2014-12-31",21.1828,21.4392,21.1654,21.1712,5800.0],["2015-01-02",21.212,21.212,20.5129,20.6818,17300.0],["2015-01-05",20.6177,20.8974,20.3905,20.4896,77000.0],["2015-01-06",20.4604,21.41,20.373,21.3634,65500.0],["2015-01-07",21.3343,21.614,21.0896,21.4916,11500.0],["2015-01-08",21.5965,21.8062,21.2353,21.2353,18200.0],["2015-01-09",21.3867,21.6373,21.3867,21.5324,26000.0],["2015-01-12",21.4042,21.5499,20.8275,21.4916,22300.0],["2015-01-13",21.5499,21.7771,21.1129,21.1828,19500.0],["2015-01-14",20.7867,21.713,20.7867,21.5033,32600.0],["2015-01-15",21.5091,21.5266,21.2527,21.3576,15300.0],["2015-01-16",21.4392,21.9052,21.4392,21.8353,18600.0],["2015-01-20",21.9402,22.2548,21.8761,21.9752,55600.0],["2015-01-21",22.08,22.08,21.7305,21.7829,14200.0],["2015-01-22",22.0043,22.1499,21.7305,21.8645,55600.0],["2015-01-23",21.847,22.2257,21.4042,21.7013,69400.0],["2015-01-26",21.5906,21.9693,21.5906,21.9577,5400.0],["2015-01-27",21.8295,22.6976,21.7596,22.5927,29700.0],["2015-01-28",22.5985,22.5985,22.1441,22.2839,16500.0],["2015-01-29",22.2315,22.2548,21.9402,22.1383,28500.0],["2015-01-30",22.1616,22.1616,21.311,21.5848,35200.0],["2015-02-02",21.8004,22.214,21.4334,22.115,22500.0],["2015-02-03",22.2082,22.5053,21.5615,22.08,86400.0],["2015-02-04",22.0218,22.0218,21.6023,21.7945,37700.0],["2015-02-05",21.7538,22.581,21.7538,22.4529,32200.0],["2015-02-06",22.3713,22.6801,22.2257,22.4296,22600.0],["2015-02-09",22.447,22.8607,22.249,22.4878,16600.0],["2015-02-10",22.517,22.9015,22.3888,22.9015,10200.0],["2015-02-11",22.8374,22.8374,21.9985,22.1558,21600.0],["2015-02-12",22.3189,23.0995,22.3189,22.9655,21800.0],["2015-02-13",23.0355,23.152,22.4762,22.581,15400.0],["2015-02-17",22.5636,23.1228,22.5111,22.5694,16400.0],["2015-02-18",22.616,23.018,22.0917,22.2548,12800.0],["2015-02-19",22.0684,22.3713,21.8761,22.1091,9800.0],["2015-02-20",22.2315,22.2315,21.8353,21.9577,10300.0],["2015-02-23",21.9926,22.1791,21.5848,22.1791,11400.0],["2015-02-24",20.5303,22.2781,20.5303,21.7945,20900.0],["2015-02-25",21.713,21.9169,21.3518,21.41,20700.0],["2015-02-26",21.1945,21.6431,21.1945,21.5324,18900.0],["2015-02-27",21.4916,22.2606,21.4567,22.0392,32800.0],["2015-03-02",22.0917,22.3072,21.9344,22.0567,12800.0],["2015-03-03",22.0276,22.0276,21.6547,21.6664,25800.0],["2015-03-04",21.6431,21.8237,21.5557,21.5906,33000.0],["2015-03-05",21.6839,21.6839,21.0896,21.2353,15700.0],["2015-03-06",21.043,21.1129,20.408,20.4488,13800.0],["2015-03-09",20.4138,21.0022,20.4138,20.7342,18400.0],["2015-03-10",20.6585,20.7284,20.041,20.1983,27200.0],["2015-03-11",20.0235,20.4022,19.8254,19.8662,47400.0],["2015-03-12",20.0002,20.8333,20.0002,20.8158,45000.0],["2015-03-13",20.6527,20.7983,20.5944,20.7925,104600.0],["2015-03-16",20.7459,21.0721,20.6818,20.9731,8700.0],["2015-03-17",20.8566,20.9673,20.6876,20.8275,24100.0],["2015-03-18",20.7867,21.544,20.5944,21.5207,34300.0],["2015-03-19",21.3401,21.3518,21.0896,21.2761,18800.0],["2015-03-20",21.4916,22.3305,21.2061,22.1091,38500.0],["2015-03-23",22.0858,22.2548,21.9868,22.0509,10200.0],["2015-03-24",22.1558,22.3014,21.9285,22.214,12100.0],["2015-03-25",22.1558,22.4238,22.0509,22.3305,12900.0],["2015-03-26",22.2898,22.2956,21.8994,22.2431,18600.0],["2015-03-27",22.2723,22.3131,22.0101,22.2781,10600.0],["2015-03-30",22.2198,22.5869,22.1441,22.482,15300.0],["2015-03-31",22.3422,22.7442,22.3247,22.6626,21400.0],["2015-04-01",22.7791,23.4083,22.6626,23.0879,45800.0],["2015-04-02",23.2161,23.6297,23.2161,23.3501,7700.0],["2015-04-06",23.2918,24.6259,23.2918,23.5481,28000.0],["2015-04-07",23.5248,23.886,23.3559,23.7171,17900.0],["2015-04-08",23.6472,23.9443,23.4841,23.5773,17000.0],["2015-04-09",23.4899,23.7171,23.018,23.3559,8200.0],["2015-04-10",23.3035,23.7637,23.0529,23.2568,11700.0],["2015-04-13",23.3093,23.3093,23.1578,23.1578,34300.0],["2015-04-14",23.2918,23.6181,23.1578,23.2976,13400.0],["2015-04-15",23.4316,23.5831,23.1869,23.4608,15800.0],["2015-04-16",23.4491,24.1366,23.4433,23.7404,18000.0],["2015-04-17",23.6239,23.7404,23.3326,23.618,12600.0],["2015-04-20",23.6122,23.7579,23.3326,23.5598,7400.0],["2015-04-21",23.6763,23.9326,23.5598,23.752,10700.0],["2015-04-22",23.7695,24.6434,23.6647,24.4686,16200.0],["2015-04-23",24.8123,25.826,24.0783,24.1424,43300.0],["2015-04-24",24.323,24.323,23.4491,24.0317,17900.0],["2015-04-27",24.1191,24.5851,23.5365,23.7753,70700.0],["2015-04-28",23.7113,24.3055,23.7113,24.0317,91700.0],["2015-04-29",24.0142,24.0725,23.6821,23.7753,15100.0],["2015-04-30",23.752,23.8278,23.1578,23.2685,44300.0],["2015-05-01",23.286,23.286,22.9364,22.9889,3700.0],["2015-05-04",22.919,23.2918,22.919,23.2568,82300.0],["2015-05-05",23.2976,23.9268,23.2976,23.787,156100.0],["2015-05-06",23.9093,24.2647,23.7113,23.8278,43200.0],["2015-05-07",23.8336,23.8686,23.2452,23.251,142000.0],["2015-05-08",23.5947,23.653,23.3326,23.4782,39500.0],["2015-05-11",23.3617,23.9093,23.3617,23.618,66100.0],["2015-05-12",23.4957,24.1249,23.4957,23.8802,43800.0],["2015-05-13",23.9851,24.1074,23.653,23.6763,72000.0],["2015-05-14",23.9967,24.3929,23.7462,23.8453,93200.0],["2015-05-15",23.9443,24.2705,23.8802,24.0666,97400.0],["2015-05-18",24.1657,24.1657,23.6647,23.7404,47800.0],["2015-05-19",23.8744,23.8744,23.4374,23.5598,50400.0],["2015-05-20",23.5423,23.5598,23.2743,23.5307,66800.0],["2015-05-21",23.5423,23.9676,23.4316,23.8977,92900.0],["2015-05-22",23.7346,23.822,23.2161,23.7171,53600.0],["2015-05-26",24.1817,24.1817,23.4427,23.5881,54300.0],["2015-05-27",23.8546,23.8546,23.3882,23.6547,54600.0],["2015-05-28",23.5275,23.5275,22.9581,23.0368,120500.0],["2015-05-29",23.1459,23.2186,22.5946,22.7642,51000.0],["2015-06-01",22.8551,22.9399,22.4916,22.7097,32600.0],["2015-06-02",22.6552,22.8369,22.5462,22.7763,46300.0],["2015-06-03",22.7461,23.3882,22.7461,23.0792,70900.0],["2015-06-04",22.9884,23.2307,22.9581,23.1216,27600.0],["2015-06-05",23.0187,23.3518,23.0187,23.2488,48000.0],["2015-06-08",23.4063,23.5275,23.2064,23.5154,59400.0],["2015-06-09",23.5335,23.6547,23.3821,23.3821,27700.0],["2015-06-10",23.6002,23.6244,23.2307,23.3639,68900.0],["2015-06-11",23.4669,23.6729,23.2488,23.5699,76100.0],["2015-06-12",23.4124,23.6062,23.3579,23.4487,18400.0],["2015-06-15",23.3336,23.5033,23.0247,23.1277,48900.0],["2015-06-16",23.1216,23.267,22.946,22.9581,40500.0],["2015-06-17",23.0126,23.5941,22.9884,23.5578,97100.0],["2015-06-18",23.691,23.7758,23.4245,23.5396,45300.0],["2015-06-19",23.5759,23.794,23.3518,23.7032,34700.0],["2015-06-22",23.7819,23.8909,23.7092,23.8425,47900.0],["2015-06-23",23.685,23.8667,23.685,23.7032,75500.0],["2015-06-24",23.6365,23.6365,23.4487,23.4548,15600.0],["2015-06-25",23.5275,23.7395,23.3761,23.6426,10900.0],["2015-06-26",23.5517,23.9031,23.4063,23.8425,24600.0],["2015-06-29",23.7274,23.9333,23.6183,23.7092,48500.0],["2015-06-30",23.8243,24.1635,23.7274,23.7758,37700.0],["2015-07-01",23.9212,24.0908,23.7092,24.0121,26200.0],["2015-07-02",24.0121,24.4361,23.9576,24.2968,98600.0],["2015-07-06",24.0727,24.3513,23.9939,24.2605,98400.0],["2015-07-07",24.1514,24.7693,23.9576,24.6603,50700.0],["2015-07-08",24.5876,24.7511,24.4422,24.5512,52300.0],["2015-07-09",24.8056,24.9874,24.636,24.8965,98300.0],["2015-07-10",25.2599,25.5022,25.06,25.3993,27400.0],["2015-07-13",25.4356,25.6597,25.0782,25.4417,24000.0],["2015-07-14",25.4477,25.8294,25.3508,25.6597,111600.0],["2015-07-15",25.6597,25.8657,25.6537,25.6961,46700.0],["2015-07-16",25.8172,25.999,25.6234,25.8294,37000.0],["2015-07-17",25.8718,26.4412,25.7748,26.2958,17000.0],["2015-07-20",26.3745,26.5987,25.9384,25.9929,47400.0],["2015-07-21",26.1019,26.2594,25.7082,25.8536,85800.0],["2015-07-22",25.9142,26.4412,25.4114,26.2352,49800.0],["2015-07-23",26.3745,26.9439,26.2594,26.8046,31400.0],["2015-07-24",26.6714,26.7925,26.1989,26.2473,19200.0],["2015-07-27",26.0959,26.847,26.0293,26.6229,85700.0],["2015-07-28",26.7925,26.8349,26.5441,26.6835,20200.0],["2015-07-29",26.8288,27.6042,26.6532,27.2044,116600.0],["2015-07-30",27.162,27.162,26.2958,26.6774,69800.0],["2015-07-31",26.847,27.0348,26.2958,26.8652,75500.0],["2015-08-03",26.95,26.9682,26.5078,26.6168,24400.0],["2015-08-04",26.6532,26.8046,26.3564,26.532,46900.0],["2015-08-05",26.4533,26.7137,25.7809,25.8596,146100.0],["2015-08-06",26.0474,26.1746,25.5386,25.6961,137300.0],["2015-08-07",25.7203,26.0171,25.7143,25.9868,162200.0],["2015-08-10",26.0777,26.8834,25.9868,26.738,161000.0],["2015-08-11",26.5441,26.6471,25.8899,26.1928,55700.0],["2015-08-12",26.1565,26.1565,25.5992,25.9444,52600.0],["2015-08-13",25.8415,26.5381,25.8415,26.108,57000.0],["2015-08-14",26.0656,26.0656,25.7021,25.8112,118400.0],["2015-08-17",25.7567,26.3685,25.7567,26.32,50300.0],["2015-08-18",26.3261,26.3261,25.5386,25.6355,52100.0],["2015-08-19",25.5628,25.7021,24.6239,25.3993,35300.0],["2015-08-20",24.945,24.945,24.2665,24.3392,64000.0],["2015-08-21",24.1151,24.4361,23.8788,23.9697,51000.0],["2015-08-24",23.0005,23.3579,21.7163,22.8309,129900.0],["2015-08-25",23.4063,24.1696,23.4063,23.6002,52400.0],["2015-08-26",23.8909,23.9879,22.9157,23.4669,52100.0],["2015-08-27",23.7334,24.8541,23.7334,24.8238,66300.0],["2015-08-28",24.7148,25.0782,24.4058,24.7208,22200.0],["2015-08-31",24.6602,25.6173,24.5815,25.3145,100000.0],["2015-09-01",24.9268,25.0661,24.4179,24.7269,33800.0],["2015-09-02",25.0055,25.1509,24.7511,25.0116,23500.0],["2015-09-03",25.1085,25.472,24.8662,25.3326,55900.0],["2015-09-04",25.06,25.2721,24.9207,25.1691,33400.0],["2015-09-08",24.8359,25.3872,24.5391,24.9147,59000.0],["2015-09-09",25.0479,25.1024,23.9939,24.0242,28400.0],["2015-09-10",23.9515,24.4543,23.9515,24.3816,28900.0],["2015-09-11",24.3392,24.7087,24.0424,24.5391,44200.0],["2015-09-14",24.4846,24.7329,24.0242,24.1635,20500.0],["2015-09-15",24.1393,24.7935,24.1393,24.7208,16400.0],["2015-09-16",24.8904,25.375,24.8904,25.0843,83200.0],["2015-09-17",24.9389,25.5628,24.5694,25.3145,43500.0],["2015-09-18",25.1691,25.478,25.0479,25.0964,59200.0],["2015-09-21",25.157,25.2297,24.3877,24.5815,23200.0],["2015-09-22",24.1938,24.7451,24.1938,24.6966,26800.0],["2015-09-23",24.7148,24.7148,24.2423,24.4422,29600.0],["2015-09-24",24.1332,24.533,23.7092,24.2483,41600.0],["2015-09-25",24.4361,24.4361,23.9091,24.1454,24300.0],["2015-09-28",23.9879,24.1878,23.5335,23.6608,21100.0],["2015-09-29",23.6729,23.8667,23.3094,23.6062,25200.0],["2015-09-30",23.8485,24.1211,23.7516,24.0242,70300.0],["2015-10-01",24.1878,24.533,23.794,24.4543,20500.0],["2015-10-02",24.1454,24.321,23.7819,24.321,28900.0],["2015-10-05",24.4846,24.4846,24.1393,24.2907,27000.0],["2015-10-06",24.2544,24.6784,24.2544,24.5694,45400.0],["2015-10-07",24.7087,25.1085,24.5694,24.6603,27500.0],["2015-10-08",24.6481,24.8844,24.5754,24.8844,30100.0],["2015-10-09",24.8904,25.1085,24.5512,24.8056,47500.0],["2015-10-12",24.8904,24.8904,24.6784,24.7269,18900.0],["2015-10-13",24.5209,24.7753,24.4725,24.6784,11000.0],["2015-10-14",24.6724,24.9571,24.6421,24.6603,17100.0],["2015-10-15",24.7087,25.4417,24.6542,25.3387,28400.0],["2015-10-16",25.3084,25.4114,24.8965,24.9389,35500.0],["2015-10-19",24.7451,24.9328,24.5573,24.7996,39300.0],["2015-10-20",24.8177,24.9813,24.5149,24.9147,33500.0],["2015-10-21",24.8359,25.4356,24.7026,25.4114,39100.0],["2015-10-22",25.5446,26.2594,25.5144,25.8718,50100.0],["2015-10-23",26.0595,26.0595,25.2236,25.5386,23900.0],["2015-10-26",25.5507,26.0656,25.5507,26.0232,28900.0],["2015-10-27",25.8294,26.0353,25.6234,25.999,56500.0],["2015-10-28",26.0474,26.1019,24.9874,25.0782,58700.0],["2015-10-29",25.054,25.266,24.3089,24.5088,45600.0],["2015-10-30",24.6178,25.1024,24.6057,24.9147,31100.0],["2015-11-02",24.9692,25.5568,24.9692,25.3205,22400.0],["2015-11-03",25.3084,27.6103,25.0661,26.0595,113200.0],["2015-11-04",26.0898,26.1686,25.4598,25.587,30100.0],["2015-11-05",25.6173,25.8112,25.2478,25.5507,90100.0],["2015-11-06",25.3932,25.6537,25.0722,25.3387,50400.0],["2015-11-09",25.2478,25.3023,25.0176,25.0358,17700.0],["2015-11-10",25.0116,25.2297,24.9571,25.1509,20800.0],["2015-11-11",25.2054,25.2418,24.9692,24.9813,29500.0],["2015-11-12",24.8783,25.1085,24.6845,24.8299,11900.0],["2015-11-13",24.7511,24.7511,24.3089,24.4967,22400.0],["2015-11-16",24.4119,24.6905,24.1151,24.6118,20000.0],["2015-11-17",24.6542,24.8965,24.3574,24.8056,28100.0],["2015-11-18",24.8238,25.0661,24.3877,24.4846,50200.0],["2015-11-19",24.6602,25.2963,24.6602,25.2357,18500.0],["2015-11-20",25.2902,25.8112,25.2902,25.69,45800.0],["2015-11-23",25.6597,25.7688,25.5931,25.6295,21600.0],["2015-11-24",25.5265,25.7688,25.3508,25.369,27800.0],["2015-11-25",25.5023,25.5023,25.2599,25.478,29000.0],["2015-11-27",25.4356,25.5022,25.1388,25.1388,11200.0],["2015-11-30",25.1388,25.1388,24.3513,24.5815,41700.0],["2015-12-01",24.7148,24.8844,24.1696,24.4846,36400.0],["2015-12-02",24.4725,24.4725,22.9884,23.0611,53000.0],["2015-12-03",22.9581,22.9581,21.9707,22.3342,82300.0],["2015-12-04",22.1948,23.0065,22.1766,22.8854,84500.0],["2015-12-07",22.8066,22.8188,22.5038,22.6673,32300.0],["2015-12-08",22.3402,22.8006,22.3402,22.7339,17400.0],["2015-12-09",20.6259,22.9763,20.5835,22.6794,75800.0],["2015-12-10",22.7461,22.7764,22.5401,22.6007,14000.0],["2015-12-11",22.3402,22.4068,21.6194,21.6497,19400.0],["2015-12-14",21.6618,22.11,21.5648,21.8919,39800.0],["2015-12-15",22.1403,22.5522,22.0434,22.4674,37100.0],["2015-12-16",22.5522,23.2549,22.5159,23.164,25000.0],["2015-12-17",23.2064,23.3942,23.1156,23.2912,57300.0],["2015-12-18",23.3034,23.4851,22.5946,22.5946,20400.0],["2015-12-21",22.7097,22.843,22.2978,22.5098,43000.0],["2015-12-22",22.528,22.946,22.528,22.9096,40500.0],["2015-12-23",23.055,23.1519,22.8672,22.952,34600.0],["2015-12-24",22.8793,22.952,22.4674,22.5098,18400.0],["2015-12-28",22.2433,22.7279,22.2433,22.4916,51100.0],["2015-12-29",22.5946,22.7461,22.5038,22.6976,56100.0],["2015-12-30",22.5583,23.4669,22.3281,23.2791,49600.0],["2015-12-31",23.1459,23.6002,23.1459,23.2912,14500.0],["2016-01-04",22.9278,23.2428,22.5946,22.843,144100.0],["2016-01-05",22.8733,23.0186,22.6976,22.7582,24700.0],["2016-01-06",22.425,22.8672,22.425,22.6552,22300.0],["2016-01-07",22.1948,22.8309,21.9586,21.9646,46300.0],["2016-01-08",22.1585,22.1585,21.1711,21.5527,400900.0],["2016-01-11",23.1337,23.1337,21.4134,21.7284,40400.0],["2016-01-12",21.8617,22.3523,21.8617,22.1464,92700.0],["2016-01-13",22.2493,22.4492,21.7526,22.104,97300.0],["2016-01-14",22.104,22.2312,21.7647,21.9404,39300.0],["2016-01-15",21.2741,21.4073,20.4987,20.6199,110600.0],["2016-01-19",20.8743,21.3589,20.8743,21.268,122600.0],["2016-01-20",20.9288,21.0681,20.3594,20.8319,59200.0],["2016-01-21",20.7592,21.2377,20.6562,20.947,54000.0],["2016-01-22",21.2014,21.5951,21.2014,21.3286,38000.0],["2016-01-25",21.3044,21.3347,20.8258,21.0439,31600.0],["2016-01-26",21.056,21.3649,21.056,21.3165,34300.0],["2016-01-27",21.3165,21.898,21.2014,21.3468,28200.0],["2016-01-28",21.6133,22.1403,21.4922,21.8435,136100.0],["2016-01-29",22.0252,22.7461,22.0252,22.4916,145200.0],["2016-02-01",22.1888,22.3099,21.6678,21.8314,66500.0],["2016-02-02",21.4922,22.0616,20.6017,21.8253,484100.0],["2016-02-03",21.9707,22.8187,21.7769,22.7339,113000.0],["2016-02-04",22.8914,22.8975,22.2978,22.3523,28600.0],["2016-02-05",22.2796,22.4129,21.6375,21.6618,26600.0],["2016-02-08",21.2256,21.9283,21.2256,21.795,18100.0],["2016-02-09",21.4497,21.8374,21.4497,21.6254,22000.0],["2016-02-10",21.6678,22.0494,21.6254,21.7466,15400.0],["2016-02-11",21.4073,21.4073,20.9288,21.159,38000.0],["2016-02-12",21.3468,21.9889,21.1105,21.9768,28700.0],["2016-02-16",22.2978,22.2978,21.686,21.7163,35500.0],["2016-02-17",21.8798,22.9641,21.5527,22.5643,35900.0],["2016-02-18",22.74,23.2973,22.7339,22.8793,21900.0],["2016-02-19",22.8127,23.0187,22.8127,22.9884,31800.0],["2016-02-22",23.3094,23.5033,23.267,23.2973,14100.0],["2016-02-23",23.1943,23.1943,22.9641,23.0732,9600.0],["2016-02-24",22.7885,23.0671,22.5038,22.8793,82000.0],["2016-02-25",23.0368,23.3942,22.8672,23.2791,40400.0],["2016-02-26",23.4851,23.4851,22.6734,22.7218,23700.0],["2016-02-29",22.7218,23.2307,22.7218,22.9036,31100.0],["2016-03-01",23.1761,24.6239,23.1761,24.3816,48000.0],["2016-03-02",24.321,25.0661,24.2968,24.8844,37400.0],["2016-03-03",24.8359,25.054,24.5694,24.5754,78900.0],["2016-03-04",25.054,26.6411,24.848,24.8844,79500.0],["2016-03-07",24.8056,25.2054,24.1696,24.315,25500.0],["2016-03-08",24.315,24.9147,24.2059,24.3998,83400.0],["2016-03-09",24.212,25.6173,24.212,25.5568,53400.0],["2016-03-10",25.7143,25.7143,24.8056,24.8541,151500.0],["2016-03-11",25.1812,25.4053,25.0116,25.0722,56300.0],["2016-03-14",24.9571,25.2054,24.6663,25.1146,84500.0],["2016-03-15",24.9147,24.9147,24.5512,24.636,61200.0],["2016-03-16",24.5815,25.0903,24.3392,24.8965,60900.0],["2016-03-17",25.0964,25.684,25.0964,25.478,56700.0],["2016-03-18",25.472,26.5623,25.2721,26.1867,80300.0],["2016-03-21",26.2352,26.6047,25.896,25.9929,17300.0],["2016-03-22",25.793,26.4109,25.793,26.3382,72800.0],["2016-03-23",26.2413,26.2655,25.9868,26.1383,58400.0],["2016-03-24",25.9081,26.5199,25.6779,26.3685,24000.0],["2016-03-28",26.3564,26.5017,25.999,26.1201,51500.0],["2016-03-29",26.1625,27.3316,25.9869,27.3316,46500.0],["2016-03-30",27.5315,28.1615,27.3256,27.901,64300.0],["2016-03-31",28.004,28.0828,27.2589,27.6163,46200.0],["2016-04-01",27.368,27.9555,27.1075,27.6406,58000.0],["2016-04-04",27.6103,27.6466,26.9439,27.3013,50300.0],["2016-04-05",26.8955,27.1317,26.6532,26.9985,65300.0],["2016-04-06",26.9561,27.8586,26.8955,27.4225,46800.0],["2016-04-07",27.3135,27.8223,27.1862,27.689,33100.0],["2016-04-08",28.0646,28.4159,27.8707,28.2584,37300.0],["2016-04-11",28.5431,28.5431,27.8526,27.9616,40500.0],["2016-04-12",28.0646,28.0646,27.5255,27.689,29000.0],["2016-04-13",27.9555,28.2705,27.7375,28.2463,26700.0],["2016-04-14",28.3069,28.4099,28.0161,28.1191,20700.0],["2016-04-15",28.0161,28.0161,27.3316,27.586,32500.0],["2016-04-18",27.4407,27.8344,27.4164,27.586,24700.0],["2016-04-19",27.7193,28.3069,27.58,28.1736,45700.0],["2016-04-20",28.21,28.3372,27.8041,28.21,54000.0],["2016-04-21",28.2281,28.2887,27.5982,27.7011,28100.0],["2016-04-22",27.8041,28.3069,27.7314,28.1373,44900.0],["2016-04-25",28.3493,28.4099,27.5255,27.8768,77600.0],["2016-04-26",25.4196,28.4636,25.4196,28.0431,81700.0],["2016-04-27",28.0996,28.9281,28.0494,28.8465,62000.0],["2016-04-28",28.7398,29.5369,28.7398,29.1415,57900.0],["2016-04-29",28.3318,29.311,28.3318,29.1415,81400.0],["2016-05-02",29.2105,29.6687,29.016,29.5809,42200.0],["2016-05-03",29.3486,29.5495,29.0599,29.311,45600.0],["2016-05-04",29.0725,29.2168,28.6708,28.8214,24000.0],["2016-05-05",29.0662,29.4177,28.9281,29.2043,23600.0],["2016-05-06",29.0913,29.198,28.1184,29.129,30300.0],["2016-05-09",29.0474,29.0474,28.5327,28.8465,20100.0],["2016-05-10",29.0223,29.5181,28.9407,29.2294,68900.0],["2016-05-11",29.1541,29.4867,29.129,29.4365,23500.0],["2016-05-12",29.6122,29.7503,29.2482,29.5369,35600.0],["2016-05-13",29.3361,29.4993,29.0223,29.0223,53300.0],["2016-05-16",29.1917,29.4679,29.0474,29.2419,82700.0],["2016-05-17",29.2043,29.2043,28.4323,29.016,36700.0],["2016-05-18",28.8716,28.8716,28.3318,28.5327,29800.0],["2016-05-19",28.2503,28.6394,28.0996,28.1749,38600.0],["2016-05-20",28.3695,28.5264,28.1122,28.3946,21400.0],["2016-05-23",28.3883,28.7273,28.2126,28.2816,24100.0],["2016-05-24",28.4888,28.5452,28.1624,28.2691,52300.0],["2016-05-25",28.5452,28.6457,28.1812,28.2691,21500.0],["2016-05-26",28.426,28.426,28.1624,28.2879,18800.0],["2016-05-27",28.2502,29.0536,28.244,28.8653,26400.0],["2016-05-31",29.0034,29.2482,28.6268,28.7273,30800.0],["2016-06-01",28.6833,28.8967,28.3005,28.3883,28700.0],["2016-06-02",28.2565,28.6394,28.1875,28.3507,25400.0],["2016-06-03",28.5892,28.834,28.1498,28.7147,21600.0],["2016-06-06",28.7712,28.7712,28.2879,28.3507,29800.0],["2016-06-07",28.4448,28.8842,28.4448,28.8591,36200.0],["2016-06-08",29.0474,29.1541,28.8904,29.1038,13600.0],["2016-06-09",28.8904,29.2859,28.8716,29.2043,17300.0],["2016-06-10",28.8716,28.9971,28.4072,28.7838,30500.0],["2016-06-13",28.539,28.5452,27.836,27.9741,25800.0],["2016-06-14",27.8925,27.9176,27.3653,27.8486,14400.0],["2016-06-15",27.9992,28.2754,27.8925,28.0871,44400.0],["2016-06-16",27.8486,28.1749,27.4971,27.836,31000.0],["2016-06-17",27.9615,28.4385,27.905,28.2691,141900.0],["2016-06-20",28.5892,28.8716,28.3695,28.7335,48300.0],["2016-06-21",28.79,29.4679,28.7022,29.3549,50400.0],["2016-06-22",29.5495,29.606,29.1227,29.562,31700.0],["2016-06-23",29.857,30.0767,29.6311,30.0202,35700.0],["2016-06-24",29.0411,29.2168,28.3193,28.4323,46900.0],["2016-06-27",28.0557,28.4825,27.7105,28.1749,56000.0],["2016-06-28",28.4888,29.0411,27.8925,28.1749,65400.0],["2016-06-29",28.3193,29.016,28.3193,28.9469,63200.0],["2016-06-30",29.0787,29.8131,28.6896,29.7754,29700.0],["2016-07-01",29.9386,29.9386,29.3737,29.5369,20200.0],["2016-07-05",29.2545,29.2545,28.5139,28.677,37800.0],["2016-07-06",28.4574,29.016,28.4197,28.8026,31400.0],["2016-07-07",28.9469,28.9469,28.5641,28.7586,24400.0],["2016-07-08",28.9658,29.4742,28.8967,29.2043,35000.0],["2016-07-11",29.4051,29.6876,29.3298,29.4365,21600.0],["2016-07-12",29.6311,29.9637,29.4993,29.6938,21500.0],["2016-07-13",29.7943,29.8005,29.38,29.4365,30200.0],["2016-07-14",29.6248,29.9637,29.4993,29.5683,28400.0],["2016-07-15",29.5118,29.8758,29.5118,29.8068,40500.0],["2016-07-18",29.8068,30.1771,29.6624,30.1144,27000.0],["2016-07-19",29.9826,30.5725,29.8005,30.516,35100.0],["2016-07-20",30.5537,31.2378,30.3215,31.0872,35200.0],["2016-07-21",31.1751,31.2567,30.8299,31.2127,32600.0],["2016-07-22",31.1939,31.3822,31.0056,31.2316,18000.0],["2016-07-25",31.3822,31.3822,30.4156,30.5788,28200.0],["2016-07-26",30.5976,30.9868,30.5035,30.9868,33300.0],["2016-07-27",31.0809,31.15,30.4847,30.7797,40200.0],["2016-07-28",30.7859,30.7859,30.0328,30.0892,37900.0],["2016-07-29",30.1646,31.2441,29.6624,31.1374,56900.0],["2016-08-01",31.1249,31.1249,30.6479,30.6792,21900.0],["2016-08-02",30.6541,30.9115,29.9198,30.4721,34400.0],["2016-08-03",30.4658,30.5976,29.6625,30.5286,34200.0],["2016-08-04",30.4721,30.6416,30.2336,30.4972,27000.0],["2016-08-05",30.629,30.9993,30.5098,30.7734,88400.0],["2016-08-08",30.6855,31.7023,30.6855,31.3194,72700.0],["2016-08-09",31.4575,32.1228,31.4387,31.8843,45200.0],["2016-08-10",31.7964,32.286,31.7023,31.922,41900.0],["2016-08-11",32.0098,32.2546,31.8529,32.2107,22500.0],["2016-08-12",32.3676,32.4931,31.9659,32.2734,28900.0],["2016-08-15",32.4429,33.2337,32.3299,32.5308,26100.0],["2016-08-16",32.6124,32.6563,31.8341,32.4806,13800.0],["2016-08-17",32.4806,32.5622,31.8906,32.1981,28500.0],["2016-08-18",32.2232,33.1773,32.2232,32.9764,30400.0],["2016-08-19",32.9074,33.6292,32.8007,32.9011,12900.0],["2016-08-22",32.7756,33.2337,31.7776,32.7254,44100.0],["2016-08-23",32.9136,32.9136,31.5579,31.7086,26800.0],["2016-08-24",31.7839,32.1416,31.3822,31.8906,39600.0],["2016-08-25",31.8843,32.3739,31.7023,32.286,18700.0],["2016-08-26",32.3927,32.9136,31.2755,31.4136,29300.0],["2016-08-29",31.5203,31.5328,31.3508,31.445,7600.0],["2016-08-30",31.6019,31.7902,31.1311,31.5328,21800.0],["2016-08-31",31.4826,31.7274,30.811,30.8926,39800.0],["2016-09-01",30.7797,31.9157,30.7797,31.8027,49000.0],["2016-09-02",32.0349,32.6877,31.9157,32.3362,11600.0],["2016-09-06",32.512,32.512,32.0663,32.3174,59600.0],["2016-09-07",32.3425,32.8383,32.0789,32.7316,90000.0],["2016-09-08",32.7128,32.8007,32.2107,32.2107,23800.0],["2016-09-09",32.0161,32.0161,31.3194,31.4575,39000.0],["2016-09-12",31.1374,31.288,30.6416,31.106,50000.0],["2016-09-13",30.9554,30.9554,29.562,29.8319,58800.0],["2016-09-14",29.7127,29.8507,28.4323,29.4051,77200.0],["2016-09-15",29.4177,29.5558,28.6708,28.9093,85100.0],["2016-09-16",28.7837,28.8904,28.3632,28.5955,44500.0],["2016-09-19",28.6708,29.0285,27.9615,28.0306,64500.0],["2016-09-20",28.1687,28.4574,27.6289,27.7732,45100.0],["2016-09-21",27.9615,28.2126,27.3778,28.0996,38800.0],["2016-09-22",28.4134,28.7586,28.3507,28.6017,33500.0],["2016-09-23",28.5515,28.5892,27.7105,28.0117,56100.0],["2016-09-26",27.7607,28.0745,27.5536,28.0306,33100.0],["2016-09-27",28.0243,29.6311,28.0243,29.4051,202500.0],["2016-09-28",29.4993,29.8884,28.7273,29.5809,37100.0],["2016-09-29",29.6499,29.7064,28.539,28.8277,47400.0],["2016-09-30",28.8967,29.7189,28.6331,29.5369,91700.0],["2016-10-03",29.5557,29.8256,29.2796,29.7064,40500.0],["2016-10-04",29.4742,30.3905,29.4742,30.1583,49500.0],["2016-10-05",30.334,30.7922,30.334,30.4721,29000.0],["2016-10-06",30.4219,30.8173,30.2524,30.6855,35000.0],["2016-10-07",30.7169,30.7232,29.311,29.3612,60300.0],["2016-10-10",29.606,30.2524,29.606,29.7691,41700.0],["2016-10-11",29.5118,30.3089,29.5118,30.0641,48400.0],["2016-10-12",29.9386,30.4093,29.9386,30.3403,42600.0],["2016-10-13",30.1081,30.4533,29.97,30.3215,38600.0],["2016-10-14",30.6039,30.629,29.8256,29.9261,37600.0],["2016-10-17",29.9386,30.1457,29.5244,29.7817,63800.0],["2016-10-18",29.8382,30.56,29.8382,30.4721,80700.0],["2016-10-19",30.516,30.811,30.4972,30.6039,30700.0],["2016-10-20",30.5725,30.9993,30.378,30.6416,41300.0],["2016-10-21",30.5349,30.8487,30.5035,30.7357,22000.0],["2016-10-24",30.8926,31.1562,30.5976,30.7043,23200.0],["2016-10-25",30.8738,31.1437,30.378,30.6165,38600.0],["2016-10-26",30.6918,30.6918,30.0641,30.4282,54900.0],["2016-10-27",30.5976,30.673,30.1457,30.3215,58200.0],["2016-10-28",30.4156,30.5349,29.38,29.5181,63400.0],["2016-10-31",29.4616,29.7064,29.085,29.311,63900.0],["2016-11-01",29.4616,29.4616,27.7042,27.8611,87500.0],["2016-11-02",27.7984,28.0243,27.7293,27.7419,129500.0],["2016-11-03",27.7168,27.8862,27.2837,27.3151,61200.0],["2016-11-04",27.3151,28.7837,27.3151,28.4009,59600.0],["2016-11-07",28.9469,30.5914,28.9469,29.9449,64300.0],["2016-11-08",29.7064,30.2587,29.3926,29.7691,46500.0],["2016-11-09",27.5536,27.7921,24.3902,26.4364,160500.0],["2016-11-10",26.1602,26.1602,24.6036,24.817,87200.0],["2016-11-11",24.5723,24.5723,23.0973,23.5115,232200.0],["2016-11-14",23.5492,23.9948,23.3735,23.9697,186600.0],["2016-11-15",24.089,25.8589,24.089,25.5451,332800.0],["2016-11-16",25.1622,25.4572,25.1058,25.2438,68800.0],["2016-11-17",25.2125,25.7083,25.0304,25.112,40300.0],["2016-11-18",25.1622,25.4698,24.2835,24.4153,101600.0],["2016-11-21",24.6225,24.8547,24.4907,24.5911,49100.0],["2016-11-22",24.748,25.043,23.976,24.3086,108500.0],["2016-11-23",24.1894,24.4781,23.5806,23.8756,83100.0],["2016-11-25",23.8819,24.3087,23.8819,24.2522,37500.0],["2016-11-28",24.3086,24.5158,23.6622,23.7061,56800.0],["2016-11-29",23.6496,24.0513,23.3484,23.4739,74100.0],["2016-11-30",23.7563,23.794,23.4739,23.6496,69000.0],["2016-12-01",23.6998,23.7438,22.6517,22.7584,62400.0],["2016-12-02",22.7207,23.0847,22.1307,22.2876,42900.0],["2016-12-05",22.4194,22.6015,22.3818,22.5575,58800.0],["2016-12-06",22.6391,23.0659,22.4885,22.7019,70700.0],["2016-12-07",22.7772,23.2856,22.7772,23.0032,47400.0],["2016-12-08",23.0283,23.5555,22.7521,23.5555,155000.0],["2016-12-09",23.4802,23.6936,23.2416,23.5806,45400.0],["2016-12-12",23.4927,23.6496,23.3044,23.3421,27300.0],["2016-12-13",23.5429,23.7249,23.3421,23.5492,42900.0],["2016-12-14",23.4551,23.6496,22.6077,22.7584,74500.0],["2016-12-15",22.5826,22.7584,22.3378,22.6893,52300.0],["2016-12-16",22.5512,22.5952,21.9801,22.0491,90200.0],["2016-12-19",22.0868,22.5387,22.0868,22.3692,36800.0],["2016-12-20",22.5199,22.5199,22.0742,22.1809,27800.0],["2016-12-21",22.1809,22.2437,21.9675,22.024,30300.0],["2016-12-22",21.9675,22.1872,21.4278,21.5031,86200.0],["2016-12-23",21.5031,21.8985,21.5031,21.8043,50900.0],["2016-12-27",21.8859,21.8859,21.252,21.3336,74000.0],["2016-12-28",21.434,21.5596,21.1139,21.4089,47700.0],["2016-12-29",21.5407,21.9675,21.5156,21.7667,44500.0],["2016-12-30",21.7165,22.0115,21.4905,21.6788,58600.0],["2017-01-03",22.0115,22.0115,21.3399,21.4215,55900.0],["2017-01-04",21.4027,21.4215,20.8503,21.0826,47700.0],["2017-01-05",21.1767,21.2332,20.7562,20.7876,50400.0],["2017-01-06",20.7876,21.0449,20.7813,20.9947,36200.0],["2017-01-09",20.9696,20.9696,20.0909,20.1913,81200.0],["2017-01-10",20.2478,20.4549,20.1034,20.2854,50800.0],["2017-01-11",20.2666,20.2666,19.7017,19.7268,75800.0],["2017-01-12",19.8398,20.1599,19.8398,19.9089,48500.0],["2017-01-13",19.9402,20.3106,19.9151,20.229,33300.0],["2017-01-17",20.2855,20.2855,19.821,19.9089,68000.0],["2017-01-18",19.9277,19.9465,18.9988,19.1369,132000.0],["2017-01-19",19.2624,19.6578,18.8607,18.9172,104100.0],["2017-01-20",19.0615,20.1348,18.9799,20.1097,144700.0],["2017-01-23",20.3294,21.2897,20.1725,21.2081,188100.0],["2017-01-24",21.6914,22.2374,21.4027,22.1935,190700.0],["2017-01-25",22.1998,22.6642,21.9926,22.5324,492200.0],["2017-01-26",22.5952,22.7772,21.5596,21.6976,313700.0],["2017-01-27",21.6851,22.0868,21.1642,21.3211,236400.0],["2017-01-30",21.2018,22.0115,21.1328,21.7981,97300.0],["2017-01-31",21.9675,21.9675,21.3964,21.4717,103300.0],["2017-02-01",21.5282,21.7353,21.2583,21.6098,75300.0],["2017-02-02",21.6161,21.9424,21.4466,21.6412,83200.0],["2017-02-03",21.8294,22.0052,21.6286,21.7855,81800.0],["2017-02-06",21.8043,21.8106,21.2771,21.5784,50200.0],["2017-02-07",21.6412,21.6537,21.3148,21.6035,106700.0],["2017-02-08",21.6474,22.8776,21.6474,22.84,124700.0],["2017-02-09",23.0157,23.2919,22.9906,23.1852,84600.0],["2017-02-10",23.4425,23.4425,23.135,23.3295,81800.0],["2017-02-13",23.5115,23.5115,23.2354,23.3421,49000.0],["2017-02-14",23.273,23.7187,22.9216,23.4237,101200.0],["2017-02-15",23.2228,23.4613,22.6705,23.3107,105300.0],["2017-02-16",23.386,23.386,22.909,23.0722,86600.0],["2017-02-17",22.9843,23.4425,22.8525,23.4048,60000.0],["2017-02-21",23.3546,24.0764,23.2291,24.0137,98000.0],["2017-02-22",24.1015,24.2271,23.6433,23.9572,73600.0],["2017-02-23",23.8316,24.2208,23.5806,23.8191,71400.0],["2017-02-24",23.568,23.7124,23.2479,23.4174,58800.0],["2017-02-27",23.4613,23.75,23.4174,23.5366,44800.0],["2017-02-28",23.5869,24.5032,23.5869,24.089,112100.0],["2017-03-01",23.9634,25.0367,23.6245,24.8672,112100.0],["2017-03-02",24.7041,24.7543,23.9446,24.0325,76200.0],["2017-03-03",24.5409,25.1058,24.5158,25.0744,154200.0],["2017-03-06",25.1058,25.1246,24.6664,24.9739,79900.0],["2017-03-07",24.817,25.6141,24.817,25.2878,47500.0],["2017-03-08",25.2564,25.2564,24.5848,24.8233,69400.0],["2017-03-09",24.8735,25.0304,24.1455,24.2773,103500.0],["2017-03-10",24.5158,25.0367,24.2835,24.7731,58800.0],["2017-03-13",24.8924,25.043,24.8296,24.9488,60500.0],["2017-03-14",24.8296,24.9488,24.3902,24.5911,78300.0],["2017-03-15",24.6601,25.1183,24.5534,25.0179,73600.0],["2017-03-16",25.2062,25.5828,25.0932,25.3505,38600.0],["2017-03-17",25.4572,25.8213,25.3003,25.7146,89600.0],["2017-03-20",25.8087,25.815,25.4949,25.5326,34900.0],["2017-03-21",25.6204,26.3108,25.2689,25.589,72800.0],["2017-03-22",25.5326,25.8589,25.3443,25.7271,33500.0],["2017-03-23",25.8464,26.3673,25.7083,26.2983,78200.0],["2017-03-24",26.4238,27.0828,26.3108,27.0828,72700.0],["2017-03-27",26.9573,27.1142,26.7565,26.9134,100400.0],["2017-03-28",26.8632,27.0828,26.6498,26.7062,62800.0],["2017-03-29",26.7188,27.2021,26.656,27.1644,93600.0],["2017-03-30",27.1205,27.359,26.9699,27.2397,61500.0],["2017-03-31",27.2146,27.8423,26.951,27.1017,554100.0],["2017-04-03",27.0828,27.3653,26.8255,27.359,98600.0],["2017-04-04",27.2272,27.6854,26.9761,27.5661,61700.0],["2017-04-05",27.723,28.1812,27.6414,27.8674,85100.0],["2017-04-06",27.9176,28.0682,27.472,27.8674,46000.0],["2017-04-07",27.9929,28.4511,27.7481,28.1498,106700.0],["2017-04-10",28.2754,28.5201,28.0117,28.0996,39200.0],["2017-04-11",28.062,28.0808,27.3778,27.6414,66800.0],["2017-04-12",27.7042,27.8674,27.0263,27.5285,62600.0],["2017-04-13",27.472,28.0243,27.428,27.8235,83500.0],["2017-04-17",28.0745,28.2565,27.8737,27.9741,69600.0],["2017-04-18",27.8674,28.1561,27.7293,27.767,51900.0],["2017-04-19",27.7544,27.7544,27.1582,27.4029,132400.0],["2017-04-20",27.7168,28.0243,27.5159,27.5724,36500.0],["2017-04-21",27.4343,27.6665,27.2648,27.5975,72700.0],["2017-04-24",28.0933,28.3067,27.836,27.8988,44700.0],["2017-04-25",27.8988,28.0117,27.6603,27.9929,52900.0],["2017-04-26",27.9929,27.9929,27.3464,27.4029,125300.0],["2017-04-27",27.5787,27.8674,27.3904,27.7921,53300.0],["2017-04-28",27.8172,28.0682,27.7419,27.8423,85200.0],["2017-05-01",27.9992,27.9992,27.4029,27.7419,35400.0],["2017-05-02",27.7419,29.1227,27.29,28.9972,116400.0],["2017-05-03",29.3675,29.3675,28.244,28.2691,69800.0],["2017-05-04",28.244,28.244,27.3025,27.5849,77400.0],["2017-05-05",27.6226,28.2565,27.6226,28.2565,95000.0],["2017-05-08",28.4134,28.4134,27.8486,28.1373,65500.0],["2017-05-09",28.0933,28.1938,27.4531,27.5849,343300.0],["2017-05-10",27.6603,28.2565,27.472,28.1938,200300.0],["2017-05-11",28.7904,28.8165,28.2101,28.7187,160400.0],["2017-05-12",28.3405,28.5035,27.6036,27.9362,119000.0],["2017-05-15",28.2035,28.4579,27.9949,28.2492,118500.0],["2017-05-16",28.6796,28.6796,27.8905,28.36,70200.0],["2017-05-17",27.8644,28.1383,27.0037,27.6623,94900.0],["2017-05-18",27.5123,27.6558,26.7754,27.258,97200.0],["2017-05-19",27.3754,28.3731,27.3754,27.9427,87100.0],["2017-05-22",28.0144,28.1579,27.3493,27.6297,64500.0],["2017-05-23",27.6688,27.9427,27.4732,27.7731,45900.0],["2017-05-24",27.9492,28.3927,27.8058,28.3079,79200.0],["2017-05-25",28.4122,28.9861,28.4122,28.6535,133900.0],["2017-05-26",28.7448,29.2339,28.7448,29.0839,62200.0],["2017-05-30",28.7252,28.8491,28.3144,28.4318,138200.0],["2017-05-31",28.4644,28.4644,28.0405,28.1383,148900.0],["2017-06-01",28.197,28.6274,28.1775,28.2557,86100.0],["2017-06-02",28.4122,28.5426,28.0992,28.2296,57400.0],["2017-06-05",28.2427,29.1426,28.2427,29.0056,64900.0],["2017-06-06",28.9926,29.286,28.4839,28.6405,124400.0],["2017-06-07",28.6144,28.9926,28.6144,28.7578,43600.0],["2017-06-08",28.8687,28.8687,28.4318,28.6861,59400.0],["2017-06-09",28.7774,29.0382,28.6535,28.7578,57500.0],["2017-06-12",28.8817,28.9078,28.6405,28.7448,50900.0],["2017-06-13",28.9274,29.5078,28.7513,29.286,96900.0],["2017-06-14",29.5012,30.1533,29.4752,30.1273,108000.0],["2017-06-15",29.9316,29.9642,29.4034,29.886,109200.0],["2017-06-16",30.0686,30.1207,29.5208,29.8664,109900.0],["2017-06-19",30.0229,30.1272,29.8338,30.1142,107000.0],["2017-06-20",30.036,30.036,29.0513,29.0969,160300.0],["2017-06-21",29.3121,29.5208,29.11,29.4751,226800.0],["2017-06-22",29.6056,30.3424,29.5664,30.2055,90500.0],["2017-06-23",30.3946,30.7533,30.2446,30.5446,94600.0],["2017-06-26",30.8054,30.9228,30.4468,30.662,62200.0],["2017-06-27",30.6033,30.6033,30.2772,30.4663,36900.0],["2017-06-28",30.6685,31.4902,30.512,31.3793,96300.0],["2017-06-29",31.4706,31.4706,30.4142,31.0532,76900.0],["2017-06-30",31.2163,31.5684,29.5469,31.4184,89300.0],["2017-07-03",31.6923,31.6923,30.9685,31.0598,30800.0],["2017-07-05",31.0858,31.0858,30.5772,30.7207,37500.0],["2017-07-06",30.6685,31.1641,30.3816,31.1315,89300.0],["2017-07-07",31.451,31.451,30.5511,30.9424,92800.0],["2017-07-10",31.0728,31.4902,30.7794,31.4836,40300.0],["2017-07-11",31.301,31.7966,30.8772,31.6401,74500.0],["2017-07-12",32.051,32.7618,31.2228,32.6639,129000.0],["2017-07-13",32.9052,32.9052,32.3379,32.5857,106100.0],["2017-07-14",32.827,33.4139,32.7748,33.3552,70400.0],["2017-07-17",33.453,33.8769,33.0291,33.6943,74900.0],["2017-07-18",33.7138,33.9225,33.3878,33.7856,77100.0],["2017-07-19",33.9681,33.9877,33.5508,33.9747,61200.0],["2017-07-20",34.066,34.242,33.3682,33.5508,92200.0],["2017-07-21",33.5769,34.0138,33.5769,33.7399,96200.0],["2017-07-24",33.6943,33.8508,33.2704,33.7138,94300.0],["2017-07-25",34.0399,34.0399,32.84,32.8987,66300.0],["2017-07-26",32.9639,33.4399,32.5661,33.3356,61600.0],["2017-07-27",33.4139,33.4139,32.8465,33.0226,52900.0],["2017-07-28",32.9378,33.003,32.4357,32.9769,59800.0],["2017-07-31",33.1465,33.1465,32.3379,32.99,72600.0],["2017-08-01",33.1661,33.1661,32.5009,32.5922,34700.0],["2017-08-02",32.7878,33.1856,32.2792,33.0356,41100.0],["2017-08-03",32.9704,33.1856,32.7683,33.1009,51400.0],["2017-08-04",33.3682,33.3682,32.7748,33.1661,59000.0],["2017-08-07",33.2834,33.3356,32.7813,33.1856,57900.0],["2017-08-08",33.2574,33.3617,32.7813,32.8531,95800.0],["2017-08-09",32.6052,32.6052,31.3336,31.4771,103300.0],["2017-08-10",31.4706,31.5488,30.9554,31.0467,154100.0],["2017-08-11",31.1315,31.8097,30.6489,31.6858,139100.0],["2017-08-14",32.1357,32.1357,31.8227,31.9466,50100.0],["2017-08-15",31.9336,32.1618,31.7249,32.0249,40800.0],["2017-08-16",32.1162,32.3901,31.9531,32.1097,39900.0],["2017-08-17",32.0836,32.3314,31.2684,31.3271,73600.0],["2017-08-18",31.6532,32.3379,31.2423,31.5423,74500.0],["2017-08-21",31.6988,32.3379,31.6988,32.1944,56200.0],["2017-08-22",32.2336,32.2336,31.7314,31.9597,59500.0],["2017-08-23",31.751,32.2988,31.6793,32.2009,78800.0],["2017-08-24",32.4944,32.4944,32.1683,32.2988,60500.0],["2017-08-25",32.6705,32.7031,31.9727,32.1488,55300.0],["2017-08-28",32.1683,32.1683,31.4119,31.5228,78400.0],["2017-08-29",31.4771,31.5814,31.125,31.3076,83300.0],["2017-08-30",31.3532,31.7184,31.1902,31.2293,52200.0],["2017-08-31",31.3206,31.7706,31.2815,31.5423,89400.0],["2017-09-01",31.7314,31.901,31.2228,31.4445,40600.0],["2017-09-05",31.5684,31.5684,30.4663,30.8185,66400.0],["2017-09-06",30.825,31.1902,30.6946,30.8967,36500.0],["2017-09-07",30.4729,31.3206,30.4729,30.6881,93500.0],["2017-09-08",30.4598,30.7663,30.2642,30.362,49200.0],["2017-09-11",30.675,31.0793,30.0881,30.1468,115300.0],["2017-09-12",30.349,30.349,29.9642,30.036,75500.0],["2017-09-13",29.9447,30.4337,29.9121,30.3424,43100.0],["2017-09-14",30.3881,31.2489,30.1338,30.6163,99000.0],["2017-09-15",30.5446,30.8315,30.4533,30.7663,150600.0],["2017-09-18",30.6685,30.7207,30.4337,30.5576,90500.0],["2017-09-19",30.7467,30.812,30.4011,30.6033,40000.0],["2017-09-20",30.7728,30.8511,30.3098,30.5446,38000.0],["2017-09-21",30.4598,30.4598,29.736,29.8729,88600.0],["2017-09-22",30.0425,30.5968,29.8729,30.3555,122700.0],["2017-09-25",30.1664,30.5381,29.7295,29.8077,62000.0],["2017-09-26",29.8142,30.1338,29.723,30.062,72500.0],["2017-09-27",30.2055,30.2055,29.1165,29.3578,58700.0],["2017-09-28",29.3773,29.4686,29.0578,29.2208,54500.0],["2017-09-29",29.2078,29.3643,28.7187,28.9469,107800.0],["2017-10-02",29.1295,29.3317,28.823,28.9795,42800.0],["2017-10-03",29.0774,29.26,28.6731,28.8426,67300.0],["2017-10-04",28.9796,29.0252,28.7318,28.8296,44900.0],["2017-10-05",28.7187,29.0448,28.2166,28.3666,91600.0],["2017-10-06",28.3535,28.3535,27.9753,28.1644,57400.0],["2017-10-09",28.0731,28.0731,27.1797,27.4536,58000.0],["2017-10-10",27.7079,27.7079,27.1145,27.2449,86300.0],["2017-10-11",27.095,27.5906,26.8798,27.4667,42200.0],["2017-10-12",27.2384,27.7275,26.9319,27.4797,46300.0],["2017-10-13",27.584,27.9101,27.3819,27.4993,83500.0],["2017-10-16",27.4406,27.5645,26.6972,26.7754,69300.0],["2017-10-17",26.7363,27.1732,26.2407,26.958,70500.0],["2017-10-18",26.9906,27.7145,26.9189,27.0298,64200.0],["2017-10-19",27.0037,27.8579,26.9124,27.7731,94300.0],["2017-10-20",27.8775,27.8775,26.9645,27.1732,160200.0],["2017-10-23",27.1276,27.3884,26.8537,26.9972,208700.0],["2017-10-24",26.9385,27.0819,26.782,26.9059,143600.0],["2017-10-25",27.0037,27.0493,26.4755,26.5602,67400.0],["2017-10-26",26.7559,26.7559,25.5495,25.6082,106100.0],["2017-10-27",25.6212,26.2668,25.4712,26.1364,90600.0],["2017-10-30",26.1299,26.4494,25.8951,26.319,97900.0],["2017-10-31",26.3907,26.4689,26.182,26.345,55000.0],["2017-11-01",26.3385,26.4233,25.7255,26.0581,76700.0],["2017-11-02",26.0646,26.1951,25.9016,26.1885,46000.0],["2017-11-03",26.1038,26.5537,24.8843,26.3646,107700.0],["2017-11-06",26.5211,26.6776,25.8429,26.319,59500.0],["2017-11-07",26.3711,26.5733,25.8168,26.1429,136300.0],["2017-11-08",26.2733,26.4233,25.8886,25.9994,65700.0],["2017-11-09",25.6799,25.9994,25.3995,25.7451,47200.0],["2017-11-10",25.6929,25.8234,25.0017,25.0539,53600.0],["2017-11-13",24.9821,25.0082,24.4213,24.6431,80600.0],["2017-11-14",24.7083,25.3147,24.6952,25.0148,90300.0],["2017-11-15",24.9756,25.2365,24.7996,25.1973,201000.0],["2017-11-16",25.4256,25.6799,25.4125,25.5364,244500.0],["2017-11-17",25.3995,25.8625,25.3995,25.6277,163400.0],["2017-11-20",25.5038,25.5625,25.2952,25.5625,28800.0],["2017-11-21",25.8038,25.8299,25.393,25.7321,88000.0],["2017-11-22",25.6082,26.0125,24.7996,25.9929,54100.0],["2017-11-24",26.1364,26.3385,25.8429,26.2798,60000.0],["2017-11-27",26.7363,27.4927,26.2277,26.3711,149100.0],["2017-11-28",26.4363,26.5016,25.9538,26.0451,103600.0],["2017-11-29",26.3516,27.1667,26.3516,27.1341,150900.0],["2017-11-30",27.0689,27.0819,26.2472,26.4037,204800.0],["2017-12-01",26.3516,26.4298,26.0842,26.1885,175500.0],["2017-12-04",26.2537,27.1015,26.2277,26.9906,157900.0],["2017-12-05",26.9841,27.2058,26.6581,27.0754,96600.0],["2017-12-06",27.0363,27.0363,26.5668,26.9319,96800.0],["2017-12-07",26.6972,27.1928,26.632,27.0167,89100.0],["2017-12-08",27.0428,27.0428,26.3842,26.7885,88700.0],["2017-12-11",26.7689,27.1993,26.6254,27.0428,42800.0],["2017-12-12",27.108,27.108,26.7037,26.8537,25900.0],["2017-12-13",26.9711,27.7145,26.8015,27.5514,151700.0],["2017-12-14",27.5058,27.6819,26.3972,27.5188,107700.0],["2017-12-15",27.5123,27.8449,27.3036,27.7601,65100.0],["2017-12-18",27.8253,28.0014,27.3949,27.571,59900.0],["2017-12-19",27.558,27.6623,27.2254,27.2384,44700.0],["2017-12-20",27.2515,27.3623,26.7754,27.2319,65000.0],["2017-12-21",27.3167,27.3167,26.5342,26.7689,113100.0],["2017-12-22",26.945,26.945,26.3907,26.4689,33200.0],["2017-12-26",26.4755,26.7559,26.3124,26.4103,23900.0],["2017-12-27",26.4168,26.6841,26.2668,26.6124,38600.0],["2017-12-28",26.632,26.7559,26.4624,26.5668,49700.0],["2017-12-29",26.6254,27.3297,26.6254,27.0493,127600.0],["2018-01-02",27.0754,28.6665,27.0689,27.9231,225300.0],["2018-01-03",28.021,28.1905,27.871,28.1514,73200.0],["2018-01-04",28.0992,28.823,27.7862,28.3992,137900.0],["2018-01-05",28.4253,28.6405,28.2883,28.4905,86500.0],["2018-01-08",28.4905,28.4905,28.047,28.197,40300.0],["2018-01-09",28.2492,28.3209,27.4993,27.7536,48100.0],["2018-01-10",27.7601,27.7601,26.7559,27.0363,62700.0],["2018-01-11",27.258,27.6101,26.2277,26.6515,88900.0],["2018-01-12",26.6385,27.3232,26.5798,27.0689,168900.0],["2018-01-16",27.2971,28.1709,27.2971,27.8775,109100.0],["2018-01-17",27.871,28.0536,27.6362,27.7731,228300.0],["2018-01-18",27.7797,28.1449,27.7471,27.9231,103300.0],["2018-01-19",28.0666,28.0666,27.5514,27.9949,169000.0],["2018-01-22",28.1123,28.1123,27.3232,27.6297,105200.0],["2018-01-23",27.5254,27.5971,27.3428,27.571,29800.0],["2018-01-24",27.7732,28.0796,27.6493,27.8058,50600.0],["2018-01-25",27.8384,28.1514,27.4536,27.5514,50200.0],["2018-01-26",27.7536,28.1448,27.6036,27.7471,82400.0],["2018-01-29",27.7405,27.7405,27.2645,27.3493,55900.0],["2018-01-30",27.2645,28.0731,26.4298,26.4494,72300.0],["2018-01-31",26.6907,26.8667,26.3646,26.6907,100800.0],["2018-02-01",26.495,27.5645,26.495,27.1145,37700.0],["2018-02-02",26.9124,27.4145,26.5472,26.6515,66500.0],["2018-02-05",26.5537,26.6581,25.4777,25.6277,36200.0],["2018-02-06",25.2756,26.2733,25.1191,26.1298,119900.0],["2018-02-07",26.2929,26.9254,25.9864,26.632,372100.0],["2018-02-08",26.7885,26.8472,25.1387,25.556,121700.0],["2018-02-09",25.6147,25.9212,25.5038,25.8234,114200.0],["2018-02-12",26.0581,26.2081,25.8168,25.9407,51600.0],["2018-02-13",25.7973,26.182,25.7973,25.9864,85800.0],["2018-02-14",25.7777,26.2472,25.7777,26.0907,30100.0],["2018-02-15",26.2472,26.4494,26.1233,26.2342,118900.0],["2018-02-16",26.2277,26.3516,26.032,26.1364,59000.0],["2018-02-20",26.3711,26.8928,26.0777,26.782,323400.0],["2018-02-21",26.958,27.3884,26.8015,26.8276,68300.0],["2018-02-22",26.8341,27.3754,26.8341,27.0428,107600.0],["2018-02-23",27.3689,27.4145,26.8537,26.9841,64600.0],["2018-02-26",26.7037,26.8015,26.2537,26.495,94700.0],["2018-02-27",26.4755,26.7233,25.6799,25.6929,76000.0],["2018-02-28",25.8103,26.0842,25.2299,25.5364,84300.0],["2018-03-01",25.4908,25.9929,25.0017,25.7582,91800.0],["2018-03-02",25.706,25.9538,25.3082,25.8886,122600.0],["2018-03-05",25.6799,25.9994,25.4451,25.8755,48200.0],["2018-03-06",26.1103,26.345,25.8103,26.1951,43100.0],["2018-03-07",26.0907,26.1885,25.9016,26.169,56600.0],["2018-03-08",26.3059,26.6581,26.1233,26.5342,46900.0],["2018-03-09",26.6711,26.6972,26.319,26.3907,63700.0],["2018-03-12",26.3907,26.7493,26.3907,26.6255,43300.0],["2018-03-13",26.6254,26.8602,26.5994,26.6711,111000.0],["2018-03-14",26.7493,26.8015,26.4624,26.5537,72100.0],["2018-03-15",26.4363,26.7689,26.3255,26.3581,46700.0],["2018-03-16",26.5146,26.5407,26.1038,26.3124,61400.0],["2018-03-19",26.2864,26.3385,25.7516,25.882,34400.0],["2018-03-20",25.9081,26.1494,25.6277,25.882,91900.0],["2018-03-21",25.882,26.5994,25.882,26.5472,54700.0],["2018-03-22",26.319,26.7167,26.169,26.1885,79100.0],["2018-03-23",26.3059,26.3972,25.2625,25.3343,83000.0],["2018-03-26",25.6538,26.019,25.0995,25.5756,76900.0],["2018-03-27",25.6343,25.6343,25.243,25.3278,46500.0],["2018-03-28",25.3734,25.6277,25.1517,25.2691,49000.0],["2018-03-29",25.243,25.8494,25.243,25.6995,37100.0],["2018-04-02",25.7386,25.7842,25.08,25.3995,43200.0],["2018-04-03",25.4321,25.706,25.3343,25.5495,23600.0],["2018-04-04",25.3343,25.8625,25.2169,25.7842,49100.0],["2018-04-05",25.9342,26.3124,25.9342,26.1494,56700.0],["2018-04-06",26.0972,26.3907,25.719,25.9407,53100.0],["2018-04-09",25.9799,26.3124,25.5299,25.7582,26100.0],["2018-04-10",26.0842,26.5407,25.9081,26.2864,40900.0],["2018-04-11",26.1038,26.782,26.1038,26.6059,25000.0],["2018-04-12",26.8015,27.258,26.4624,27.0884,65200.0],["2018-04-13",27.1015,28.2948,27.1015,27.884,96500.0],["2018-04-16",27.9101,28.5948,27.7536,28.5752,121400.0],["2018-04-17",28.6926,29.0969,28.1905,28.8426,132600.0],["2018-04-18",28.6926,30.1403,28.1122,28.9274,78700.0],["2018-04-19",29.0187,29.0187,28.1449,28.2296,48500.0],["2018-04-20",28.3666,28.3666,27.2906,27.7536,47700.0],["2018-04-23",27.8384,28.3927,27.558,27.6362,42600.0],["2018-04-24",27.871,28.1579,27.6558,27.7927,30300.0],["2018-04-25",27.8775,28.1383,27.5188,28.047,140400.0],["2018-04-26",28.0731,28.3274,27.871,28.1579,115500.0],["2018-04-27",28.2557,28.4253,27.8123,27.8905,58900.0],["2018-04-30",28.0731,28.0731,27.3297,27.4732,134600.0],["2018-05-01",27.5645,27.6036,26.9385,27.2776,77200.0],["2018-05-02",27.2841,28.2166,27.2776,27.4928,99000.0],["2018-05-03",27.5058,27.7014,27.2776,27.6232,117700.0],["2018-05-04",27.558,27.558,26.9254,27.1015,44700.0],["2018-05-07",26.9776,27.0363,26.2472,26.2798,65800.0],["2018-05-08",26.3581,26.6907,25.9016,26.2277,60900.0],["2018-05-09",26.3059,26.6972,26.1168,26.3581,76900.0],["2018-05-10",26.5668,27.3688,26.3711,27.2645,85600.0],["2018-05-11",27.0754,27.3558,26.6907,26.9254,92800.0],["2018-05-14",27.0102,27.0754,26.3646,26.4885,34600.0],["2018-05-15",26.3581,26.3646,25.9407,26.2537,133400.0],["2018-05-16",26.4103,26.9385,26.4103,26.8993,50000.0],["2018-05-17",26.945,26.945,26.2016,26.2668,57000.0],["2018-05-18",26.2994,26.2994,25.7516,26.0386,79100.0],["2018-05-21",26.0907,26.3842,25.9016,26.019,44400.0],["2018-05-22",26.0059,26.2277,25.3669,25.6929,79200.0],["2018-05-23",25.8234,26.5211,25.6473,26.3124,153300.0],["2018-05-24",26.495,26.495,25.7712,26.0255,93700.0],["2018-05-25",26.2538,26.5146,26.0907,26.4494,105300.0],["2018-05-29",26.4755,26.7559,25.3538,25.5756,77000.0],["2018-05-30",25.8634,26.5098,25.8566,26.4622,112700.0],["2018-05-31",26.5846,26.5846,25.5708,25.911,176600.0],["2018-06-01",26.1424,26.2444,25.9042,26.224,159000.0],["2018-06-04",26.4009,26.5778,26.2512,26.3601,50600.0],["2018-06-05",26.2376,26.2376,25.8294,25.9382,123000.0],["2018-06-06",26.0335,26.1696,25.911,25.9791,74300.0],["2018-06-07",25.9723,26.3737,25.7477,26.1832,56000.0],["2018-06-08",26.2989,26.5438,26.0063,26.4826,41000.0],["2018-06-11",26.3737,26.7684,26.3737,26.6867,70400.0],["2018-06-12",27.1562,27.3535,26.7411,27.1834,100900.0],["2018-06-13",27.0133,27.1494,26.3193,26.7684,150000.0],["2018-06-14",26.8228,26.9861,26.4554,26.7071,65300.0],["2018-06-15",26.4486,26.9385,26.3397,26.5098,163500.0],["2018-06-18",26.5506,26.8908,26.2716,26.8636,43600.0],["2018-06-19",26.5438,27.0201,26.5302,26.9045,79600.0],["2018-06-20",27.1222,27.129,26.4486,26.9385,122200.0],["2018-06-21",26.816,27.129,26.5642,27.0473,114600.0],["2018-06-22",27.2855,27.2855,26.9997,27.2038,79100.0],["2018-06-25",27.1902,27.4556,26.8976,27.3876,91100.0],["2018-06-26",27.4012,27.9931,27.4012,27.7958,83400.0],["2018-06-27",27.9047,27.9659,27.5236,27.6053,44800.0],["2018-06-28",27.5917,28.6396,27.4488,28.4014,71000.0],["2018-06-29",28.6055,30.6537,28.0816,28.3402,60400.0],["2018-07-02",28.3742,28.5783,27.5441,27.8435,66300.0],["2018-07-03",27.9455,28.8233,27.9455,28.7688,105000.0],["2018-07-05",28.8437,29.5105,28.4218,29.4017,59700.0],["2018-07-06",29.3132,31.3341,29.3132,30.9735,116600.0],["2018-07-09",30.8578,31.0007,30.4495,30.8646,56300.0],["2018-07-10",30.7761,31.1027,30.7761,30.9462,100400.0],["2018-07-11",30.6945,31.1027,30.6945,30.9531,60200.0],["2018-07-12",30.919,31.545,30.7013,31.4157,138300.0],["2018-07-13",31.0143,31.2729,30.3202,30.851,104400.0],["2018-07-16",30.7693,31.545,30.5108,31.511,86900.0],["2018-07-17",31.198,31.5995,31.1027,31.5246,99100.0],["2018-07-18",31.579,31.579,30.9326,31.1776,61900.0],["2018-07-19",31.1436,31.5042,30.9599,31.4634,60100.0],["2018-07-20",31.6743,32.2459,31.1912,32.1438,67800.0],["2018-07-23",31.9805,32.3207,31.4021,32.2731,49600.0],["2018-07-24",32.5112,33.2461,32.2799,33.11,68900.0],["2018-07-25",33.1168,34.4369,33.1168,33.8789,106100.0],["2018-07-26",33.6408,34.3348,33.6408,33.981,93700.0],["2018-07-27",34.0218,34.2123,33.3618,33.8381,56400.0],["2018-07-30",33.6952,34.0558,33.4911,33.5795,100900.0],["2018-07-31",33.4094,33.5455,32.8923,32.9944,235600.0],["2018-08-01",33.0828,33.3958,32.7494,33.1781,127900.0],["2018-08-02",32.9944,33.2461,32.5793,32.9671,50200.0],["2018-08-03",33.0964,33.8245,32.8311,33.7564,106800.0],["2018-08-06",33.6068,33.9334,32.9127,33.702,53200.0],["2018-08-07",34.0014,34.7091,33.7088,34.5049,49300.0],["2018-08-08",34.6002,34.7363,34.1715,34.4029,44500.0],["2018-08-09",34.4097,34.7023,34.1443,34.4709,61300.0],["2018-08-10",34.3756,34.3756,33.5931,33.8721,77000.0],["2018-08-13",33.947,34.5594,33.7973,34.2532,59600.0],["2018-08-14",34.5389,35.5256,34.1715,34.6682,87500.0],["2018-08-15",34.6138,34.6818,33.3414,33.6136,49600.0],["2018-08-16",33.0624,33.6884,32.3275,32.7222,58200.0],["2018-08-17",32.729,32.797,31.9601,32.5929,93800.0],["2018-08-20",32.5181,32.695,32.137,32.1846,52400.0],["2018-08-21",32.1982,32.7698,32.0894,32.6609,187500.0],["2018-08-22",32.4092,33.7496,32.4024,33.702,73100.0],["2018-08-23",33.7088,33.9946,33.0556,33.1032,38500.0],["2018-08-24",33.7633,33.9129,33.076,33.7156,102200.0],["2018-08-27",34.0218,35.4439,34.0218,35.1037,42200.0],["2018-08-28",35.7433,36.138,35.199,35.3078,177200.0],["2018-08-29",35.3691,36.4918,34.8792,36.2741,137700.0],["2018-08-30",36.1312,36.3965,35.6685,35.9066,30600.0],["2018-08-31",35.8522,36.0223,35.1105,35.8658,68000.0],["2018-09-04",35.6276,35.6276,33.9674,34.4505,42600.0],["2018-09-05",34.3552,34.9608,34.1511,34.8792,74000.0],["2018-09-06",34.5594,35.3351,34.5458,35.1786,129200.0],["2018-09-07",35.1786,35.3623,34.7227,35.301,109700.0],["2018-09-10",35.5256,35.5256,34.5321,34.9064,57900.0],["2018-09-11",34.7975,36.4714,34.6818,36.3761,57100.0],["2018-09-12",36.4918,37.043,36.24,36.7163,183700.0],["2018-09-13",36.9953,37.7234,36.9953,37.2675,60000.0],["2018-09-14",37.2403,37.5805,36.4442,36.7436,86800.0],["2018-09-17",36.7368,36.8184,36.0767,36.73,110000.0],["2018-09-18",36.8933,38.7032,36.8933,38.2813,76400.0],["2018-09-19",38.2813,38.4242,37.6485,37.8187,92100.0],["2018-09-20",37.9683,38.2745,37.8187,38.2541,86600.0],["2018-09-21",38.4923,38.4923,37.1654,37.424,61700.0],["2018-09-24",37.2879,37.6349,37.179,37.3764,55500.0],["2018-09-25",37.5329,37.7098,36.6415,37.043,38500.0],["2018-09-26",37.1722,37.6622,37.111,37.4988,44700.0],["2018-09-27",37.4988,38.5263,37.4988,38.2337,63200.0],["2018-09-28",38.2269,38.8801,37.6213,38.7509,248400.0],["2018-10-01",38.989,39.5333,38.4446,39.4041,96400.0],["2018-10-02",39.3973,39.3973,38.5739,38.6352,62400.0],["2018-10-03",38.2609,38.8461,36.8524,36.9817,98200.0],["2018-10-04",37.2607,37.4988,36.6959,37.1178,98600.0],["2018-10-05",37.424,37.4852,36.3489,36.8865,141200.0],["2018-10-08",36.1312,36.5462,35.893,36.3557,177200.0],["2018-10-09",36.2264,37.7438,36.172,37.492,112400.0],["2018-10-10",37.4648,37.4648,36.3081,36.3149,44800.0],["2018-10-11",36.3149,36.8048,34.7227,35.4099,84100.0],["2018-10-12",36.2332,36.3557,35.6821,35.927,35000.0],["2018-10-15",36.1108,36.1108,35.4167,35.6344,33200.0],["2018-10-16",36.0359,36.832,35.9406,36.7776,56700.0],["2018-10-17",36.7231,36.7708,35.7773,35.8794,46400.0],["2018-10-18",35.6617,35.8114,34.1443,34.5662,77700.0],["2018-10-19",34.8179,35.199,34.2532,35.0629,80600.0],["2018-10-22",35.3419,35.3419,34.6546,34.8928,45300.0],["2018-10-23",34.4913,34.8111,34.2328,34.5117,29300.0],["2018-10-24",34.5185,34.7907,33.0148,33.1849,67000.0],["2018-10-25",33.4162,34.4233,33.1236,33.8517,70700.0],["2018-10-26",33.6748,33.6748,32.8515,33.1441,98800.0],["2018-10-29",33.668,33.668,29.4425,30.0345,129300.0],["2018-10-30",30.0072,30.0072,28.3742,28.7144,243200.0],["2018-10-31",28.7076,29.2111,27.7686,28.4218,197800.0],["2018-11-01",28.6668,29.9528,28.6668,29.5718,83300.0],["2018-11-02",29.8507,30.3611,29.2043,29.2724,72400.0],["2018-11-05",29.2656,31.4158,29.2656,31.3069,102400.0],["2018-11-06",31.0959,31.232,30.0208,30.4767,58200.0],["2018-11-07",30.9054,31.9601,30.6809,30.8442,88500.0],["2018-11-08",30.504,30.7557,26.9929,27.1902,210900.0],["2018-11-09",27.1766,27.8979,26.1288,27.0065,178500.0],["2018-11-12",26.9181,27.5237,26.258,27.2787,96200.0],["2018-11-13",27.2855,27.2855,26.3669,26.6799,90700.0],["2018-11-14",27.0337,27.0337,24.5093,25.5708,211700.0],["2018-11-15",25.5572,26.156,25.5572,25.9314,102200.0],["2018-11-16",25.9382,25.9382,25.3326,25.6525,87200.0],["2018-11-19",25.5844,25.6388,25.1761,25.53,36600.0],["2018-11-20",25.1149,25.5912,24.7271,24.7271,44800.0],["2018-11-21",25.0741,25.4075,24.7475,24.7883,64900.0],["2018-11-23",24.6862,24.8019,24.1759,24.38,32900.0],["2018-11-26",24.2576,24.4481,23.2369,23.3049,100100.0],["2018-11-27",23.2233,23.8085,22.8627,23.0396,84300.0],["2018-11-28",23.1212,23.3186,22.7198,23.0872,107500.0],["2018-11-29",23.0872,24.4345,23.0872,24.3324,120800.0],["2018-11-30",24.3392,24.9788,24.1147,24.3324,147800.0],["2018-12-03",24.8291,25.0537,24.2508,24.5297,95500.0],["2018-12-04",24.4685,24.6114,23.8493,24.3528,121500.0],["2018-12-06",24.033,24.5706,23.8153,24.312,126200.0],["2018-12-07",24.3664,25.2714,23.9922,24.2984,101000.0],["2018-12-10",24.1827,24.1827,23.06,23.4955,54900.0],["2018-12-11",23.9514,23.9514,23.026,23.4138,92500.0],["2018-12-12",23.754,24.2508,23.2573,23.9922,52400.0],["2018-12-13",23.999,24.033,23.4955,23.5363,90000.0],["2018-12-14",23.3322,23.3458,22.8763,23.0124,105300.0],["2018-12-17",22.9579,23.6928,22.9579,23.1348,108700.0],["2018-12-18",23.3594,24.0534,23.1484,23.8357,116000.0],["2018-12-19",23.8425,25.3803,23.8085,24.6658,117600.0],["2018-12-20",24.6794,26.2376,24.6794,26.0267,163200.0],["2018-12-21",26.3805,26.5302,25.9586,26.4077,204600.0],["2018-12-24",26.4145,26.5166,25.9722,26.0471,49500.0],["2018-12-26",26.1151,26.6935,25.2238,26.6867,79500.0],["2018-12-27",26.4009,27.1358,26.1288,27.0269,92700.0],["2018-12-28",27.1562,27.163,26.1968,27.163,57500.0],["2018-12-31",27.1698,27.1698,25.8362,25.8702,90100.0],["2019-01-02",25.53,27.476,25.53,27.408,66300.0],["2019-01-03",27.4148,27.5032,26.6391,27.0133,61400.0],["2019-01-04",27.4284,27.7414,27.095,27.721,70300.0],["2019-01-07",28.1292,29.0955,28.034,28.9049,103800.0],["2019-01-08",29.4765,29.7079,28.7484,29.5377,83500.0],["2019-01-09",29.5173,29.7487,28.5375,29.1907,74300.0],["2019-01-10",29.388,29.5786,29.1431,29.4969,124200.0],["2019-01-11",29.4901,29.8031,28.8845,29.6058,31500.0],["2019-01-14",29.4153,30.0481,29.388,30.0481,115600.0],["2019-01-15",30.1297,30.7421,29.7215,30.6196,83200.0],["2019-01-16",30.8374,31.3953,30.6196,31.2388,55900.0],["2019-01-17",31.0959,31.6131,30.6264,31.477,96400.0],["2019-01-18",31.6335,31.7832,30.8986,31.1368,176100.0],["2019-01-22",31.1368,31.7492,31.0483,31.6879,64500.0],["2019-01-23",32.0349,32.0758,30.9462,31.1572,76000.0],["2019-01-24",31.3817,31.6947,30.3611,30.6128,82800.0],["2019-01-25",31.0075,31.1504,30.1093,30.538,87700.0],["2019-01-28",30.2658,30.6537,30.1093,30.4155,62900.0],["2019-01-29",30.7149,30.7149,30.0685,30.1501,166100.0],["2019-01-30",30.2182,30.3543,29.6194,29.9868,193700.0],["2019-01-31",30.1978,30.9735,30.1978,30.4972,265500.0],["2019-02-01",30.5856,30.5856,30.1637,30.3679,55100.0],["2019-02-04",30.3134,30.6809,29.6262,30.5176,45800.0],["2019-02-05",30.7285,30.7285,30.4495,30.6537,256500.0],["2019-02-06",30.538,30.6741,30.225,30.4019,203000.0],["2019-02-07",30.3134,30.6537,30.0685,30.6128,188000.0],["2019-02-08",30.5448,30.6196,29.8848,30.0821,124600.0],["2019-02-11",30.7149,30.7149,30.0004,30.4631,198700.0],["2019-02-12",30.5176,32.0281,30.4019,30.6196,163700.0],["2019-02-13",30.5924,30.8578,29.8712,29.9596,146200.0],["2019-02-14",29.9392,30.8578,29.8712,30.6469,132500.0],["2019-02-15",30.5244,30.7285,30.1569,30.5448,83600.0],["2019-02-19",30.606,30.817,30.1093,30.7897,68000.0],["2019-02-20",30.8918,31.0823,30.6128,30.6673,87700.0],["2019-02-21",30.7421,32.2323,30.4835,32.2255,121100.0],["2019-02-22",32.4908,32.7426,32.0213,32.5317,98300.0],["2019-02-25",32.8038,32.9331,32.484,32.5929,79700.0],["2019-02-26",32.7086,32.8447,32.0826,32.382,70100.0],["2019-02-27",32.4568,32.4568,31.8512,32.0077,110200.0],["2019-02-28",31.8921,31.8921,30.9462,31.0279,73200.0],["2019-03-01",31.232,31.6471,29.9052,30.2182,214300.0],["2019-03-04",30.4767,31.2252,30.3951,31.1844,121000.0],["2019-03-05",31.3001,31.5518,30.6877,30.8578,107800.0],["2019-03-06",31.0075,31.4021,30.5244,30.538,106400.0],["2019-03-07",30.5584,30.6196,29.4629,29.5173,58200.0],["2019-03-08",29.4221,29.5854,28.7348,29.3608,77900.0],["2019-03-11",29.4833,29.9528,29.4833,29.8507,75900.0],["2019-03-12",29.9868,30.1705,29.5582,29.8031,47300.0],["2019-03-13",29.8575,30.1161,28.8165,29.0342,101400.0],["2019-03-14",28.9594,29.4901,28.694,29.3676,56400.0],["2019-03-15",29.667,29.8371,29.4493,29.5718,72200.0],["2019-03-18",29.5377,30.0208,29.4969,29.667,52100.0],["2019-03-19",29.6942,30.5176,29.6942,30.3066,114600.0],["2019-03-20",30.2998,30.7489,29.98,30.6877,66600.0],["2019-03-21",30.572,30.8238,30.4699,30.5924,100200.0],["2019-03-22",30.3134,30.4291,29.2179,29.3608,76300.0],["2019-03-25",29.3404,30.1229,29.1295,29.6466,61500.0],["2019-03-26",29.7691,30.1978,29.6806,30.1365,60500.0],["2019-03-27",30.014,30.0277,29.667,29.9256,59400.0],["2019-03-28",29.9868,30.014,29.5786,29.6534,55100.0],["2019-03-29",29.8303,30.7625,29.8303,30.6809,125900.0],["2019-04-01",31.0075,31.4702,30.9462,31.1708,135700.0],["2019-04-02",31.2865,31.477,30.4495,31.3817,56800.0],["2019-04-03",31.5314,31.9193,31.0551,31.1164,88100.0],["2019-04-04",31.2524,31.7287,30.9531,31.7151,68000.0],["2019-04-05",31.858,33.0012,31.858,32.9739,91800.0],["2019-04-08",32.8991,33.736,32.5453,33.3754,163300.0],["2019-04-09",33.3686,33.5795,32.7902,33.2393,66900.0],["2019-04-10",33.3414,33.4298,33.0896,33.1304,59000.0],["2019-04-11",33.0284,33.0284,32.695,32.7358,59800.0],["2019-04-12",32.9603,33.1304,32.7426,33.008,81300.0],["2019-04-15",33.0216,33.3074,32.6746,33.008,71300.0],["2019-04-16",33.11,33.3686,32.7902,33.1168,42100.0],["2019-04-17",33.2597,33.6272,32.8583,33.389,51000.0],["2019-04-18",33.3618,33.7769,33.11,33.1781,77100.0],["2019-04-22",33.0488,33.5591,33.0488,33.3006,53200.0],["2019-04-23",33.287,33.287,32.5929,33.0828,66700.0],["2019-04-24",33.042,33.042,31.2048,32.8991,54200.0],["2019-04-25",32.8991,33.7088,32.6882,33.4298,79200.0],["2019-04-26",33.4707,33.8041,32.7766,33.6748,151100.0],["2019-04-29",33.8245,33.8245,32.3071,32.7766,130000.0],["2019-04-30",32.7834,33.6272,32.7154,33.4639,117700.0],["2019-05-01",33.5387,34.3348,33.4026,33.4571,80100.0],["2019-05-02",33.5115,33.8109,33.1645,33.8109,54400.0],["2019-05-03",34.0082,34.2804,33.7632,33.8993,44800.0],["2019-05-06",33.0896,33.7837,32.7902,33.076,51500.0],["2019-05-07",32.9331,32.9331,32.0894,32.8855,44200.0],["2019-05-08",32.9467,33.8993,32.3684,33.5727,52100.0],["2019-05-09",33.1236,33.7769,32.6473,33.4707,48100.0],["2019-05-10",33.5319,33.8585,32.8311,33.5251,22200.0],["2019-05-13",32.9331,33.389,32.5861,33.2801,73400.0],["2019-05-14",33.5727,34.3416,32.3616,34.2055,82500.0],["2019-05-15",33.8449,34.015,33.5047,33.8381,101000.0],["2019-05-16",33.8449,34.294,33.8449,34.1579,96400.0],["2019-05-17",34.1973,34.9577,34.141,34.655,97600.0],["2019-05-20",34.5071,35.5492,34.4578,35.1408,74800.0],["2019-05-21",35.3802,35.3802,34.7606,35.0422,33200.0],["2019-05-22",35.1267,35.3027,34.6902,35.1126,22100.0],["2019-05-23",34.8803,35.4858,34.6057,35.1408,33500.0],["2019-05-24",35.3379,35.4224,34.5001,34.5846,29300.0],["2019-05-28",34.7888,35.528,34.6479,35.1901,59000.0],["2019-05-29",35.1549,35.1971,34.5775,35.0352,57400.0],["2019-05-30",35.176,35.7322,35.0986,35.5562,83500.0],["2019-05-31",34.9789,34.9789,33.6974,34.2114,159300.0],["2019-06-03",34.317,34.3663,33.2468,33.3806,61900.0],["2019-06-04",33.4862,34.1621,33.4862,34.0354,43700.0],["2019-06-05",34.0636,34.5283,33.8171,34.5212,63700.0],["2019-06-06",34.5916,34.5916,33.6552,34.4015,58300.0],["2019-06-07",34.5775,34.9648,34.5001,34.8451,24000.0],["2019-06-10",35.0634,36.4715,35.0634,36.0632,31300.0],["2019-06-11",36.4011,37.3868,36.373,37.1756,42400.0],["2019-06-12",36.8799,37.4361,36.8799,36.9503,40600.0],["2019-06-13",36.9925,37.2178,36.7039,37.07,66900.0],["2019-06-14",36.9362,36.9362,35.5562,36.2673,71200.0],["2019-06-17",36.204,36.3448,35.6337,35.6337,49600.0],["2019-06-18",36.1054,36.6264,35.4154,35.7182,144800.0],["2019-06-19",35.7815,36.3166,35.6055,36.1758,103900.0],["2019-06-20",36.6335,37.3446,36.4786,36.6968,55700.0],["2019-06-21",36.5701,36.9714,35.4647,35.6196,52900.0],["2019-06-24",35.7111,36.3025,35.7111,36.0843,31600.0],["2019-06-25",35.9998,36.2321,35.866,35.9223,89400.0],["2019-06-26",36.1195,36.6405,36.0068,36.4715,98600.0],["2019-06-27",35.9012,36.387,35.6548,35.8238,65300.0],["2019-06-28",35.8238,36.2744,34.3029,34.4156,72700.0],["2019-07-01",34.7254,35.1126,34.0354,34.3593,57100.0],["2019-07-02",34.6761,35.0,34.1621,34.7395,95900.0],["2019-07-03",34.7465,35.3943,34.6339,34.7676,46600.0],["2019-07-05",34.8521,35.3591,34.7958,35.3098,110700.0],["2019-07-08",35.4154,35.8731,35.3661,35.6407,54800.0],["2019-07-09",35.6759,36.035,35.5633,35.8519,87900.0],["2019-07-10",35.9435,35.9435,35.007,35.5633,47300.0],["2019-07-11",35.8026,36.0913,35.3943,35.9857,40600.0],["2019-07-12",36.0491,36.0491,35.176,35.6689,83100.0],["2019-07-15",35.6196,36.4222,35.5844,36.4011,53600.0],["2019-07-16",36.4011,36.4011,35.8731,36.1406,57100.0],["2019-07-17",36.211,36.6757,36.1828,36.4856,45600.0],["2019-07-18",36.4222,36.725,36.2744,36.4293,55000.0],["2019-07-19",36.6053,36.7884,35.9505,36.218,49900.0],["2019-07-22",36.1195,36.1406,35.7322,35.8449,77100.0],["2019-07-23",35.9716,36.0913,34.7043,34.8028,44900.0],["2019-07-24",34.9296,36.3448,34.8451,35.7252,66700.0],["2019-07-25",35.6266,35.9857,35.1056,35.528,87300.0],["2019-07-26",35.6125,36.1899,34.8169,35.3168,43200.0],["2019-07-29",35.176,36.042,34.8662,35.9153,64100.0],["2019-07-30",35.8519,36.4504,35.3802,36.204,88700.0],["2019-07-31",36.1406,36.1406,34.3593,34.7254,75100.0],["2019-08-01",34.6409,35.0352,34.2114,34.2255,89100.0],["2019-08-02",34.1128,34.1128,32.8596,33.1694,59900.0],["2019-08-05",32.6836,32.8948,32.3949,32.5639,43500.0],["2019-08-06",32.6413,33.1483,32.3878,32.5216,41100.0],["2019-08-07",32.1625,32.6413,32.0569,32.6413,37500.0],["2019-08-08",32.7117,32.9229,32.5427,32.5427,29800.0],["2019-08-09",32.5991,33.1553,32.2963,32.8032,18800.0],["2019-08-12",32.4794,32.4794,31.9795,32.247,63800.0],["2019-08-13",32.1907,32.3808,31.9654,32.0851,65500.0],["2019-08-14",31.5641,31.6838,30.2263,30.3108,87100.0],["2019-08-15",30.2615,30.7896,30.0996,30.7403,73700.0],["2019-08-16",30.7332,31.3388,30.684,31.2261,123200.0],["2019-08-19",31.381,31.381,30.691,30.8952,98600.0],["2019-08-20",30.8318,31.4937,30.5713,31.2191,51800.0],["2019-08-21",31.4021,31.9443,31.1487,31.6204,30700.0],["2019-08-22",31.719,32.0569,31.2543,31.4373,46700.0],["2019-08-23",31.374,31.5007,30.8388,30.86,49800.0],["2019-08-26",31.212,31.726,31.1064,31.5429,28600.0],["2019-08-27",31.7823,31.9654,31.4092,31.6838,49400.0],["2019-08-28",31.4796,31.733,31.381,31.4444,42400.0],["2019-08-29",31.6345,32.1696,31.4232,32.1484,45200.0],["2019-08-30",32.1907,33.099,32.1907,32.937,46200.0],["2019-09-03",32.9863,33.1412,32.592,32.9018,90500.0],["2019-09-04",33.0708,33.3736,32.8666,32.9582,47600.0],["2019-09-05",33.1905,33.796,32.9722,33.7256,49100.0],["2019-09-06",33.8875,34.5494,33.8101,33.9157,39700.0],["2019-09-09",34.1269,34.1269,33.1412,33.4088,45000.0],["2019-09-10",33.1905,33.7819,33.1905,33.5918,35900.0],["2019-09-11",33.4792,33.5425,33.3947,33.4299,28300.0],["2019-09-12",33.4369,33.7115,33.2398,33.3876,83800.0],["2019-09-13",33.2539,33.7115,33.2539,33.5214,24600.0],["2019-09-16",33.2398,33.7749,33.113,33.1694,24200.0],["2019-09-17",32.9793,33.5637,32.937,33.5214,52500.0],["2019-09-18",33.3102,33.6693,33.3102,33.6482,22200.0],["2019-09-19",33.5707,33.789,33.1553,33.4651,15800.0],["2019-09-20",33.5496,34.0072,33.4088,33.7326,41300.0],["2019-09-23",33.5918,33.8101,33.3524,33.5918,14900.0],["2019-09-24",33.8101,34.141,33.6693,33.7678,51000.0],["2019-09-25",33.6411,33.6974,32.8033,33.0849,139500.0],["2019-09-26",33.0145,33.0356,32.8244,32.9018,36600.0],["2019-09-27",32.9089,33.3665,32.768,32.7962,43700.0],["2019-09-30",33.0215,33.5496,32.9722,33.4792,75000.0],["2019-10-01",33.4721,33.8523,33.4721,33.8101,36300.0],["2019-10-02",33.5355,33.7115,33.1764,33.5285,40700.0],["2019-10-03",33.5284,34.0565,33.5073,33.965,32700.0],["2019-10-04",34.0143,34.5423,34.0002,34.4649,37300.0],["2019-10-07",34.479,34.7184,33.7326,33.9016,21000.0],["2019-10-08",33.9509,34.662,33.7045,33.8312,26700.0],["2019-10-09",34.0636,34.7676,34.0636,34.5635,36900.0],["2019-10-10",34.7465,35.2816,34.2185,35.1478,63500.0],["2019-10-11",35.8801,36.3377,35.521,36.0913,62100.0],["2019-10-14",36.1195,36.2955,36.0209,36.1758,37400.0],["2019-10-15",36.0984,36.2744,35.6477,35.6618,58300.0],["2019-10-16",35.7463,36.387,35.69,36.3518,53600.0],["2019-10-17",36.6053,37.0841,36.1688,36.6335,38100.0],["2019-10-18",37.0066,38.4711,36.4222,36.6827,125600.0],["2019-10-21",36.4926,37.2742,36.4926,37.1615,98700.0],["2019-10-22",37.4361,38.1191,37.1474,37.5629,68600.0],["2019-10-23",37.6192,37.6544,36.8799,37.1122,34700.0],["2019-10-24",37.4784,37.6544,37.0911,37.4784,46000.0],["2019-10-25",37.246,37.5417,37.0982,37.3939,25900.0],["2019-10-28",37.7248,38.3092,37.3094,38.0135,48900.0],["2019-10-29",38.6542,39.5624,38.1402,39.3723,123100.0],["2019-10-30",39.4287,39.7596,38.5134,38.9921,71400.0],["2019-10-31",38.9851,39.6751,38.6401,39.2175,137700.0],["2019-11-01",39.492,39.492,38.45,38.5697,56400.0],["2019-11-04",38.795,38.795,38.0909,38.1543,53400.0],["2019-11-05",38.1613,38.3021,37.6896,37.9219,27800.0],["2019-11-06",37.8163,38.964,37.8163,38.5134,33500.0],["2019-11-07",38.6964,39.0766,38.2881,38.8513,31600.0],["2019-11-08",38.6823,39.0766,38.5627,38.9781,49300.0],["2019-11-11",38.8795,39.2315,38.6612,39.1259,38500.0],["2019-11-12",39.0696,39.1259,38.4078,38.6331,34600.0],["2019-11-13",38.4078,38.8372,38.3373,38.7598,42500.0],["2019-11-14",38.6119,38.8724,37.9712,38.0909,42000.0],["2019-11-15",38.4148,38.9781,38.3866,38.8584,21700.0],["2019-11-18",38.5838,38.8161,38.5204,38.6471,20100.0],["2019-11-19",38.8091,39.1259,38.7598,38.9217,45400.0],["2019-11-20",38.7246,38.8161,37.9642,38.3585,36100.0],["2019-11-21",38.2669,38.2669,37.6825,37.7178,46300.0],["2019-11-22",37.8656,38.788,37.3516,38.3233,70200.0],["2019-11-25",38.1895,38.3866,37.8938,38.1472,53600.0],["2019-11-26",38.0557,38.4218,37.9571,38.4077,49900.0],["2019-11-27",38.4711,38.4711,37.9994,38.2247,46900.0],["2019-11-29",38.105,38.5345,37.3164,37.4643,53900.0],["2019-12-02",37.4713,37.4713,36.8165,36.9081,110700.0],["2019-12-03",36.556,37.2038,36.556,37.0982,68000.0],["2019-12-04",37.2953,37.4924,37.0559,37.2108,53400.0],["2019-12-05",37.1404,37.591,37.1404,37.4643,58800.0],["2019-12-06",37.7248,37.7741,37.3798,37.6473,32400.0],["2019-12-09",37.5699,38.2599,37.5699,38.1332,48300.0],["2019-12-10",38.0909,38.8372,38.0698,38.8302,53200.0],["2019-12-11",38.9358,39.4709,38.8936,39.3019,49400.0],["2019-12-12",39.3723,39.9356,39.3723,39.8652,62900.0],["2019-12-13",39.9779,43.3997,39.9779,43.0969,107700.0],["2019-12-16",43.5405,44.1531,43.0969,43.9982,62800.0],["2019-12-17",44.2516,44.2516,42.1112,42.7379,160900.0],["2019-12-18",42.928,43.5828,42.59,43.0688,83800.0],["2019-12-19",43.273,43.3504,42.5055,42.5266,36700.0],["2019-12-20",42.5337,42.8153,41.9845,42.766,64300.0],["2019-12-23",42.928,43.0336,41.8437,42.3225,38700.0],["2019-12-24",42.3225,42.8294,42.3225,42.7449,21200.0],["2019-12-26",42.9773,42.9843,42.3225,42.9843,15900.0],["2019-12-27",43.0969,43.2307,42.6393,42.8998,32600.0],["2019-12-30",42.759,42.9561,41.6395,41.9915,54500.0],["2019-12-31",41.907,42.2873,41.7451,42.2028,25500.0],["2020-01-02",42.0549,42.759,41.1044,42.759,160600.0],["2020-01-03",42.252,42.6323,41.9634,42.0831,33400.0],["2020-01-06",42.1464,42.2732,41.2593,41.8507,47400.0],["2020-01-07",41.8507,41.8507,41.0973,41.4846,26700.0],["2020-01-08",41.5339,42.3154,41.3156,42.1464,32400.0],["2020-01-09",42.4492,42.5055,41.8366,41.9704,33200.0],["2020-01-10",42.3013,42.9913,42.3013,42.6252,28200.0],["2020-01-13",42.9068,43.4631,42.8012,43.3363,24800.0],["2020-01-14",43.3082,43.5968,43.104,43.5476,53100.0],["2020-01-15",43.4208,44.2164,43.2518,44.0967,54600.0],["2020-01-16",44.3925,45.6246,44.3925,45.0895,174700.0],["2020-01-17",45.1881,45.5964,44.0404,45.4627,34100.0],["2020-01-21",45.2655,45.2866,44.315,44.4065,45800.0],["2020-01-22",44.7163,44.7867,44.2657,44.3573,35300.0],["2020-01-23",44.2094,44.2376,43.3011,43.5968,43400.0],["2020-01-24",43.5757,43.6391,42.3858,43.3927,44300.0],["2020-01-27",42.4985,42.4985,41.6888,42.2239,50000.0],["2020-01-28",42.4985,43.3715,42.4985,43.2448,35300.0],["2020-01-29",43.4349,43.6884,42.7238,43.0336,49200.0],["2020-01-30",42.3647,43.456,42.1464,43.2659,31500.0],["2020-01-31",42.8998,43.0054,42.2802,42.766,58600.0],["2020-02-03",42.9913,43.8714,42.9913,43.5405,20200.0],["2020-02-04",44.2376,44.4347,43.3293,43.5335,39600.0],["2020-02-05",43.97,44.1812,43.4631,43.6602,26600.0],["2020-02-06",43.8996,43.8996,43.4138,43.6109,54500.0],["2020-02-07",42.9913,43.5335,42.6463,43.3575,52200.0],["2020-02-10",42.9913,44.3854,42.6604,43.2378,34200.0],["2020-02-11",43.3293,45.0191,42.8294,44.8853,46300.0],["2020-02-12",45.0613,46.1104,44.3221,45.5753,104900.0],["2020-02-13",45.526,46.3991,41.9563,46.3076,43500.0],["2020-02-14",46.1034,46.209,44.0193,45.4838,34400.0],["2020-02-18",45.5894,46.7652,45.3571,46.6103,31600.0],["2020-02-19",46.8286,47.2229,46.2653,47.1314,38300.0],["2020-02-20",46.9342,46.9342,45.512,46.1879,72700.0],["2020-02-21",45.9415,47.0046,45.5894,46.5751,34900.0],["2020-02-24",44.829,45.0754,44.2164,44.8501,52800.0],["2020-02-25",45.3007,45.3007,43.0899,43.2096,76200.0],["2020-02-26",43.3434,43.3575,40.0905,40.2032,70700.0],["2020-02-27",38.8443,39.147,35.8801,36.7743,113200.0],["2020-02-28",35.8942,37.1474,35.2323,36.6687,177000.0],["2020-03-02",36.8869,38.0205,36.4082,37.7741,153200.0],["2020-03-03",37.9783,38.8372,36.894,37.0137,103800.0],["2020-03-04",37.6473,38.1543,37.3516,37.591,87400.0],["2020-03-05",36.7039,36.9362,36.38,36.387,92800.0],["2020-03-06",35.3027,35.4999,34.2959,34.479,79200.0],["2020-03-09",32.2541,32.2541,29.7686,30.7051,108400.0],["2020-03-10",31.8246,32.3738,31.0853,32.1625,94900.0],["2020-03-11",31.2754,31.388,29.2688,29.5997,88100.0],["2020-03-12",27.4452,27.8887,23.8684,25.8117,123700.0],["2020-03-13",26.5721,26.9734,24.4035,25.6709,94000.0],["2020-03-16",22.9954,22.9954,20.7141,20.8197,109000.0],["2020-03-17",20.8972,21.6646,18.0738,20.6226,170000.0],["2020-03-18",18.5174,19.6158,18.0949,18.5948,112800.0],["2020-03-19",18.63,18.63,17.2078,17.4472,131700.0],["2020-03-20",17.6162,18.5385,17.0107,17.1937,219100.0],["2020-03-23",17.1585,17.2993,14.4689,14.6661,139800.0],["2020-03-24",15.2293,16.9402,15.2293,16.1658,328500.0],["2020-03-25",16.4192,17.595,16.1939,17.5035,310200.0],["2020-03-26",17.6021,19.7143,17.4894,19.6791,247000.0],["2020-03-27",18.8835,20.0523,18.3062,19.0103,129000.0],["2020-03-30",18.8413,20.693,18.454,18.616,111400.0],["2020-03-31",19.0525,19.5172,18.6934,18.968,134600.0],["2020-04-01",18.8694,19.0666,16.4051,16.5108,135100.0],["2020-04-02",16.546,18.1513,16.5319,16.5671,88000.0],["2020-04-03",16.7079,16.7924,15.5814,16.0109,71200.0],["2020-04-06",16.1939,17.5317,16.1939,17.4894,204200.0],["2020-04-07",18.0245,19.5946,17.0951,17.1937,237500.0],["2020-04-08",17.6514,17.9893,17.25,17.4683,200200.0],["2020-04-09",18.5878,20.2776,17.9048,19.489,186300.0],["2020-04-13",19.5031,20.2917,18.447,20.2917,135100.0],["2020-04-14",21.1295,21.1295,20.0734,20.7493,197500.0],["2020-04-15",20.0382,20.1649,19.3764,19.5524,102800.0],["2020-04-16",19.5946,19.8763,19.2496,19.6158,376100.0],["2020-04-17",20.7071,21.3126,20.348,20.8831,222900.0],["2020-04-20",20.6085,21.0451,20.2565,20.9113,156200.0],["2020-04-21",20.2776,20.8338,19.1581,19.4749,206800.0],["2020-04-22",20.0593,20.0593,18.9187,19.2004,164200.0],["2020-04-23",19.4468,19.5383,19.0032,19.2989,46500.0],["2020-04-24",19.4468,19.4468,18.4751,18.6019,113900.0],["2020-04-27",18.9469,19.2637,18.2217,18.454,141900.0],["2020-04-28",18.8835,19.3975,18.8131,19.2356,108200.0],["2020-04-29",20.1297,20.9817,19.7214,20.165,180500.0],["2020-04-30",20.7705,20.7705,19.8059,20.4466,303500.0],["2020-05-01",20.0664,20.1368,18.7568,19.0314,95900.0],["2020-05-04",18.6582,20.8972,18.5948,20.8409,136800.0],["2020-05-05",21.1647,21.6435,21.0873,21.3196,160500.0],["2020-05-06",21.4393,22.0026,20.4677,21.6224,141700.0],["2020-05-07",21.8688,22.249,21.4745,21.6224,133100.0],["2020-05-08",21.8125,22.5025,21.8125,22.1716,83300.0],["2020-05-11",22.0237,22.4251,21.4253,21.7562,118200.0],["2020-05-12",21.8407,21.89,21.3267,21.4393,218300.0],["2020-05-13",21.2844,21.6787,20.686,20.9746,260900.0],["2020-05-14",20.6156,20.9183,19.7988,20.862,189800.0],["2020-05-15",20.8761,20.8902,19.6087,20.0734,132100.0],["2020-05-18",20.7282,21.8195,20.5592,21.7843,116900.0],["2020-05-19",21.7703,22.0378,20.7071,20.9676,125700.0],["2020-05-20",21.2915,22.0097,21.1295,21.9181,69100.0],["2020-05-21",21.8688,22.3124,21.6717,21.6928,73800.0],["2020-05-22",21.559,22.1645,21.4816,22.0871,57200.0],["2020-05-26",22.5236,24.6288,22.5236,24.5866,158800.0],["2020-05-27",24.8401,25.5512,24.1712,25.4245,179600.0],["2020-05-28",25.3611,25.5371,24.2979,24.6148,135900.0],["2020-05-29",25.2484,25.2484,24.1078,24.8189,148800.0],["2020-06-01",24.9386,26.3538,24.9316,26.3468,152800.0],["2020-06-02",27.0861,28.5647,26.7552,28.4379,190600.0],["2020-06-03",28.1704,29.5645,28.1704,29.3884,204400.0],["2020-06-04",29.1843,29.5081,28.6984,29.4377,196100.0],["2020-06-05",30.3601,31.3458,30.2193,30.7966,198900.0],["2020-06-08",30.5713,31.4162,30.5713,31.0219,155500.0],["2020-06-09",30.3108,30.3108,28.8041,29.2124,176900.0],["2020-06-10",28.3464,28.9167,27.3325,27.4381,226000.0],["2020-06-11",26.0511,26.2694,24.65,24.8753,293400.0],["2020-06-12",26.03,26.5369,24.4106,25.009,429400.0],["2020-06-15",23.9459,25.8539,23.9459,25.6286,117300.0],["2020-06-16",26.3538,26.8678,25.3963,26.5862,223700.0],["2020-06-17",26.7622,26.9242,25.8469,26.03,92800.0],["2020-06-18",25.8187,25.9173,24.7063,24.8189,154900.0],["2020-06-19",25.2696,26.1567,25.1639,25.7906,185900.0],["2020-06-22",25.7906,25.8047,25.2273,25.354,139500.0],["2020-06-23",25.6779,27.2762,25.6005,27.0016,118900.0],["2020-06-24",26.6566,26.6566,25.5019,26.1074,197500.0],["2020-06-25",25.8891,26.03,25.4597,25.9455,87200.0],["2020-06-26",25.7483,25.8891,25.354,25.699,147200.0],["2020-06-29",25.9314,26.1004,25.4737,26.1004,89300.0],["2020-06-30",25.9384,26.389,25.6427,26.1567,148300.0],["2020-07-01",26.1426,26.6566,25.9877,26.3961,157200.0],["2020-07-02",26.7763,27.6282,26.558,26.6425,72000.0],["2020-07-06",27.2692,27.5508,26.7129,26.9734,80900.0],["2020-07-07",26.6988,26.7904,25.9103,26.0229,67800.0],["2020-07-08",25.8258,26.4665,25.8258,26.2201,129400.0],["2020-07-09",26.2975,26.4454,24.9598,24.9598,113300.0],["2020-07-10",24.9738,24.9738,24.2064,24.5936,73800.0],["2020-07-13",24.9738,24.9738,24.3824,24.3895,116300.0],["2020-07-14",24.2838,24.4176,23.8051,24.0656,77100.0],["2020-07-15",24.4247,25.34,24.4247,25.002,94900.0],["2020-07-16",24.9105,24.995,24.2909,24.488,115600.0],["2020-07-17",24.5021,24.6148,23.7206,23.96,101700.0],["2020-07-20",23.96,23.967,23.1784,23.3404,103700.0],["2020-07-21",23.3826,24.7204,23.3826,24.2416,179600.0],["2020-07-22",24.3331,24.664,24.0233,24.664,113400.0],["2020-07-23",24.7837,25.0654,24.488,24.7345,210000.0],["2020-07-24",24.4951,24.7274,23.6361,23.6783,129600.0],["2020-07-27",23.6572,24.0233,23.4319,23.9459,89000.0],["2020-07-28",23.9388,23.9388,22.9602,23.6572,87100.0],["2020-07-29",23.6572,24.1078,23.5445,24.0444,120200.0],["2020-07-30",23.7065,23.7065,23.0306,23.1784,157300.0],["2020-07-31",23.2629,23.446,22.6081,23.4178,96100.0],["2020-08-03",23.446,23.446,22.7841,22.9531,75500.0],["2020-08-04",22.8827,23.1362,22.6433,22.8898,66400.0],["2020-08-05",23.0235,23.3615,22.6292,22.7912,134600.0],["2020-08-06",23.1925,24.3824,22.7912,24.3542,184100.0],["2020-08-07",24.143,24.1501,23.7347,23.9881,95900.0],["2020-08-10",24.0304,26.0088,24.0233,25.9736,120900.0],["2020-08-11",26.6848,26.896,26.1849,26.5791,118700.0],["2020-08-12",26.8045,27.3114,26.1708,26.3961,121100.0],["2020-08-13",26.2201,26.7622,25.9525,26.5862,78000.0],["2020-08-14",26.6073,27.6986,26.4243,27.6986,61800.0],["2020-08-17",27.6986,27.8887,26.8749,27.1776,73900.0],["2020-08-18",27.3959,27.3959,25.692,25.9032,149600.0],["2020-08-19",26.03,26.4947,25.7343,26.1215,78200.0],["2020-08-20",26.5228,26.5228,25.4245,25.7624,100200.0],["2020-08-21",25.7624,25.7695,24.8753,25.1006,55800.0],["2020-08-24",25.3188,25.7554,25.1217,25.2203,81900.0],["2020-08-25",25.4667,26.0793,25.1569,25.9807,79300.0],["2020-08-26",25.9807,25.9948,24.8753,24.8753,89300.0],["2020-08-27",24.7837,25.347,24.7837,25.0935,57800.0],["2020-08-28",25.3118,26.4876,25.2696,26.4313,72500.0],["2020-08-31",26.1919,26.3961,25.5582,25.6709,93000.0],["2020-09-01",25.685,26.382,25.5089,26.382,60200.0],["2020-09-02",26.3257,26.4947,25.685,26.1989,79600.0],["2020-09-03",26.1004,26.3538,25.7061,25.7554,95800.0],["2020-09-04",25.8821,26.6214,25.6638,26.4031,55700.0],["2020-09-08",26.2341,27.0298,25.9173,26.1708,121300.0],["2020-09-09",26.5369,26.5369,26.0863,26.2553,55100.0],["2020-09-10",26.382,26.7411,25.699,25.8751,80000.0],["2020-09-11",25.8117,26.5228,25.699,25.9455,73700.0],["2020-09-14",26.7129,26.9312,26.3116,26.8326,79900.0],["2020-09-15",27.1002,27.1424,26.4102,26.5087,54300.0],["2020-09-16",26.544,27.3114,26.4031,26.8115,41400.0],["2020-09-17",26.4383,26.5087,26.0159,26.4383,66600.0],["2020-09-18",26.4383,26.5792,26.0722,26.2834,67000.0],["2020-09-21",25.7061,25.7061,24.4528,24.8541,135900.0],["2020-09-22",24.8823,25.0865,24.3613,24.4106,122100.0],["2020-09-23",24.4106,24.7908,23.5868,23.8262,90600.0],["2020-09-24",23.6713,25.4104,23.4108,25.0724,78300.0],["2020-09-25",25.0161,25.4033,24.5091,25.0724,57200.0],["2020-09-28",25.3048,25.8539,24.6288,25.7624,47600.0],["2020-09-29",25.8117,26.1356,25.5723,25.6286,44100.0],["2020-09-30",25.5653,26.3538,25.5653,25.8821,57500.0],["2020-10-01",25.6427,25.9877,25.2555,25.4949,67800.0],["2020-10-02",25.34,26.0863,25.2203,25.861,44800.0],["2020-10-05",26.1215,26.6144,26.0581,26.3468,51000.0],["2020-10-06",26.382,26.8889,25.8399,26.0018,50500.0],["2020-10-07",26.0793,26.6848,26.0793,26.4102,46900.0],["2020-10-08",26.6988,27.1565,26.4735,26.8115,34800.0],["2020-10-09",26.8185,27.1072,26.4876,26.8397,43800.0],["2020-10-12",27.0298,27.4029,26.7833,27.3184,51400.0],["2020-10-13",27.0931,27.2832,26.7059,26.8889,55200.0],["2020-10-14",26.8256,27.0509,26.6848,26.8678,99300.0],["2020-10-15",26.4665,27.3255,26.4665,26.903,79000.0],["2020-10-16",26.9382,27.0227,26.4595,26.7692,54700.0],["2020-10-19",26.9946,27.248,26.7904,27.065,68300.0],["2020-10-20",27.1143,28.8111,27.1143,28.5224,80200.0],["2020-10-21",28.7829,28.9378,28.0788,28.114,126200.0],["2020-10-22",28.1985,28.4802,28.0014,28.276,62900.0],["2020-10-23",28.5224,29.318,28.5224,28.8533,47900.0],["2020-10-26",28.5787,28.5787,27.1776,27.6001,53400.0],["2020-10-27",27.5297,27.9028,27.3888,27.5297,53900.0],["2020-10-28",26.9101,26.9171,25.868,26.0933,77700.0],["2020-10-29",25.9948,26.0511,24.9175,25.0724,76900.0],["2020-10-30",24.995,25.4878,24.7345,25.4737,60700.0],["2020-11-02",25.6286,25.6286,25.2343,25.354,28200.0],["2020-11-03",25.7272,27.1002,25.7272,26.727,47000.0],["2020-11-04",26.5721,28.4238,26.4806,27.8887,49600.0],["2020-11-05",28.2197,29.2687,28.2197,28.973,42600.0],["2020-11-06",29.0223,29.663,28.8181,28.9871,35900.0],["2020-11-09",30.9022,33.0215,30.9022,32.592,81500.0],["2020-11-10",32.4653,33.2046,31.6486,31.6978,143200.0],["2020-11-11",31.8105,32.3878,31.5711,32.3526,72400.0],["2020-11-12",32.071,32.592,31.7753,32.0288,41500.0],["2020-11-13",32.2963,32.592,32.0006,32.592,20200.0],["2020-11-16",33.3524,34.8944,33.1623,33.5425,58500.0],["2020-11-17",33.3876,33.5003,32.8807,33.451,52900.0],["2020-11-18",33.5425,34.134,33.3947,33.627,41300.0],["2020-11-19",33.4651,34.0072,33.4651,33.972,46700.0],["2020-11-20",33.9579,34.141,33.6341,33.796,21100.0],["2020-11-23",34.0213,34.4649,33.7326,34.0072,36000.0],["2020-11-24",34.479,35.1901,34.4649,34.6761,57200.0],["2020-11-25",35.1619,35.1619,33.9227,34.0213,58500.0],["2020-11-27",33.8453,34.648,32.7892,33.451,30900.0],["2020-11-30",33.2609,33.5848,32.5427,32.7821,75800.0],["2020-12-01",33.5285,37.2531,33.1975,37.1193,119700.0],["2020-12-02",37.2038,37.5769,36.7672,37.3164,63000.0],["2020-12-03",37.6121,37.6473,36.5912,36.8517,100900.0],["2020-12-04",36.8517,37.4643,36.1476,36.387,118100.0],["2020-12-07",36.2814,36.725,34.7324,34.9929,138200.0],["2020-12-08",34.5494,35.1549,34.2677,34.5142,226500.0],["2020-12-09",34.8733,35.5914,34.5353,34.6479,236900.0],["2020-12-10",34.4156,35.3943,33.789,34.0143,255400.0],["2020-12-11",33.6622,35.4365,33.4017,35.3661,627900.0],["2020-12-14",34.9366,35.7393,34.2959,34.4578,79800.0],["2020-12-15",34.5353,34.8169,34.0213,34.3874,60500.0],["2020-12-16",34.4931,35.5914,34.3241,35.4999,56800.0],["2020-12-17",35.6407,37.2742,35.2816,36.7109,79100.0],["2020-12-18",36.8517,37.1967,36.1688,36.6335,82400.0],["2020-12-21",35.7393,35.8942,34.7888,35.0493,65400.0],["2020-12-22",35.176,35.176,34.148,34.8592,50300.0],["2020-12-23",35.183,36.6194,35.183,36.2885,66100.0],["2020-12-24",36.4715,36.4997,35.9223,35.9716,14200.0],["2020-12-28",36.1899,36.1899,34.8521,35.3309,64200.0],["2020-12-29",35.6125,36.5349,35.352,36.3377,43700.0],["2020-12-30",36.5631,37.1404,36.556,36.6194,33200.0],["2020-12-31",36.6898,36.6898,35.0634,36.387,69800.0],["2021-01-04",36.8869,37.1334,36.0561,36.1688,52800.0],["2021-01-05",36.2251,36.7602,36.2251,36.6546,22500.0],["2021-01-06",36.6475,38.8302,36.6475,38.6119,128500.0],["2021-01-07",38.7457,38.8654,38.1754,38.2458,176100.0],["2021-01-08",38.5626,38.8161,37.4291,37.9008,80000.0],["2021-01-11",37.6192,37.6192,36.4927,36.894,64700.0],["2021-01-12",36.9644,37.4432,36.6616,36.6968,64100.0],["2021-01-13",36.7039,36.9714,35.6477,35.7252,69300.0],["2021-01-14",35.7604,37.2178,35.7252,37.0911,42800.0],["2021-01-15",36.5842,36.8095,35.7815,35.8731,32900.0],["2021-01-19",35.9083,36.4786,35.6196,35.7322,34500.0],["2021-01-20",35.9153,36.2744,35.0845,35.7463,26900.0],["2021-01-21",35.7182,35.7182,33.7115,34.9155,81200.0],["2021-01-22",34.662,34.662,32.8877,33.7186,75300.0],["2021-01-25",33.5496,34.1481,32.7328,33.796,32300.0],["2021-01-26",34.0917,34.5353,33.6481,34.31,21000.0],["2021-01-27",33.7678,33.7678,32.5709,33.0497,30800.0],["2021-01-28",33.5073,33.6622,32.8033,33.5777,22400.0],["2021-01-29",33.5777,33.5918,31.7401,32.8314,83100.0],["2021-02-01",33.1623,33.972,33.099,33.7819,22500.0],["2021-02-02",34.0706,34.7254,33.7608,34.1903,37500.0],["2021-02-03",34.1903,34.2889,33.1271,33.5144,23900.0],["2021-02-04",33.5355,33.7397,32.9511,33.3876,14800.0],["2021-02-05",33.8664,34.3593,33.8242,34.3522,27000.0],["2021-02-08",34.7536,34.7536,34.0495,34.3663,28500.0],["2021-02-09",34.3382,34.3382,33.803,34.0988,35400.0],["2021-02-10",34.31,34.5001,33.8946,34.2325,17500.0],["2021-02-11",34.31,34.9437,33.62,33.9157,27200.0],["2021-02-12",34.0213,34.0213,33.4792,33.8735,32200.0],["2021-02-16",34.1973,34.7184,33.5073,33.7326,44900.0],["2021-02-17",33.6974,34.8099,33.2187,34.8099,40700.0],["2021-02-18",34.655,34.655,33.2257,33.6341,62200.0],["2021-02-19",33.7749,34.0424,33.3947,33.4088,38700.0],["2021-02-22",33.4088,33.5496,32.6272,33.0497,71100.0],["2021-02-23",33.0708,34.3663,32.93,34.2607,63000.0],["2021-02-24",34.2325,34.5142,33.9227,34.0706,37400.0],["2021-02-25",34.0072,34.1058,32.423,32.5357,83200.0],["2021-02-26",32.6765,33.113,32.4723,32.7117,47000.0],["2021-03-01",32.9934,34.7324,32.9934,34.3241,43100.0],["2021-03-02",34.479,35.8731,34.3593,35.8308,67000.0],["2021-03-03",35.859,36.6546,35.4365,36.1336,85200.0],["2021-03-04",36.0068,36.4856,34.8521,35.0281,90300.0],["2021-03-05",35.4858,36.0702,34.5635,36.035,108800.0],["2021-03-08",36.1476,36.4715,35.3239,35.7745,113800.0],["2021-03-09",36.1336,36.2673,35.2605,35.9505,69000.0],["2021-03-10",36.3448,36.8095,35.6407,36.5279,137700.0],["2021-03-11",36.2181,36.8377,35.7815,36.5279,162300.0],["2021-03-12",36.6687,36.7743,35.345,35.6477,236900.0],["2021-03-15",36.1899,37.3446,35.4647,37.3446,55500.0],["2021-03-16",37.3094,39.8089,36.6194,39.0273,351200.0],["2021-03-17",39.0203,42.1112,38.7316,40.1609,399700.0],["2021-03-18",40.2665,42.6182,39.9215,40.3158,400600.0],["2021-03-19",40.3088,40.3088,37.2671,37.4009,252600.0],["2021-03-22",37.2038,38.6119,36.7039,38.1191,272300.0],["2021-03-23",38.0205,38.1332,36.8588,36.9926,173100.0],["2021-03-24",37.1826,37.6685,34.8944,35.0281,281700.0],["2021-03-25",34.7395,35.2042,33.458,34.5705,333500.0],["2021-03-26",34.7536,35.9927,33.9791,34.5916,145900.0],["2021-03-29",34.5916,37.4432,33.6974,35.3872,1036800.0],["2021-03-30",35.2042,35.4647,34.0847,35.3802,167500.0],["2021-03-31",35.3098,36.1758,34.8803,35.5703,267900.0],["2021-04-01",35.8801,37.07,35.2605,36.725,104000.0],["2021-04-05",36.2955,37.0418,35.4224,36.1828,320500.0],["2021-04-06",35.9153,36.7532,35.9153,36.0279,74900.0],["2021-04-07",36.4645,36.718,35.9083,36.4504,116900.0],["2021-04-08",36.5912,37.9712,36.1617,37.3728,219700.0],["2021-04-09",37.584,37.8938,37.0911,37.5206,352500.0],["2021-04-12",37.4854,37.4854,36.0984,36.2321,207000.0],["2021-04-13",36.4786,38.4218,36.1265,38.1191,412400.0],["2021-04-14",38.1402,38.7105,37.3587,37.6544,251100.0],["2021-04-15",37.8234,37.8234,35.69,37.7037,326700.0],["2021-04-16",37.5628,38.0416,36.9644,37.5347,318800.0],["2021-04-19",37.9712,37.9712,35.9012,36.9292,222000.0],["2021-04-20",36.725,37.0066,36.0279,36.6546,111600.0],["2021-04-21",36.5912,37.1756,36.3659,36.9221,186800.0],["2021-04-22",36.901,38.1895,36.8869,37.8656,184600.0],["2021-04-23",38.3514,38.4922,37.2883,38.2529,190000.0],["2021-04-26",38.2599,38.3162,37.1615,37.5276,144900.0],["2021-04-27",37.3516,37.7318,36.1476,36.3589,255700.0],["2021-04-28",36.6968,36.9855,35.6477,36.218,134400.0],["2021-04-29",36.4574,36.4574,35.2182,35.7252,105600.0],["2021-04-30",35.4647,35.8167,34.9155,35.0141,143000.0],["2021-05-03",35.338,36.0209,34.824,35.5069,249500.0],["2021-05-04",35.1619,35.9435,35.1619,35.7111,111300.0],["2021-05-05",35.9083,35.9435,34.9155,35.2394,69100.0],["2021-05-06",35.3943,35.6477,35.0493,35.352,184600.0],["2021-05-07",35.528,35.9083,35.2394,35.3872,160900.0],["2021-05-10",34.9155,37.7248,34.9155,36.5208,251900.0],["2021-05-11",36.3307,36.9785,35.9153,36.2885,148500.0],["2021-05-12",35.9294,36.211,34.8803,35.1408,86300.0],["2021-05-13",35.3168,35.9505,34.9789,35.4224,86800.0],["2021-05-14",35.8379,37.1897,35.8379,36.7954,213900.0],["2021-05-17",36.8165,37.239,36.0772,36.6827,155100.0],["2021-05-18",36.9573,36.9573,36.0843,36.204,253600.0],["2021-05-19",35.7393,36.0491,35.2112,35.5351,177100.0],["2021-05-20",35.6407,36.1476,35.0634,36.0491,103300.0],["2021-05-21",36.2603,36.2603,34.8521,35.007,144800.0],["2021-05-24",35.0141,36.5208,35.0141,36.2321,322400.0],["2021-05-25",36.5067,36.5067,35.0,35.0986,206600.0],["2021-05-26",35.528,36.1406,35.0634,35.9927,210500.0],["2021-05-27",36.3307,36.3307,35.3379,35.9364,158500.0],["2021-05-28",36.0843,36.0843,35.2887,35.9223,225300.0],["2021-06-01",36.2955,36.8376,35.866,36.5983,162900.0],["2021-06-02",36.5983,37.2038,36.4786,36.8588,142800.0],["2021-06-03",36.1265,36.4715,35.7956,36.3307,175400.0],["2021-06-04",36.4504,36.7954,35.8801,36.4293,79600.0],["2021-06-07",36.6616,37.422,36.5631,36.6475,289700.0],["2021-06-08",36.6475,37.0207,36.5701,36.8236,68700.0],["2021-06-09",36.9785,37.3023,36.6123,37.077,105400.0],["2021-06-10",37.3023,37.7107,37.0207,37.584,113600.0],["2021-06-11",37.3516,37.5628,36.7109,37.0489,198200.0],["2021-06-14",37.3727,37.3727,36.5701,36.8517,332600.0],["2021-06-15",36.5349,37.7107,36.5349,37.4572,144800.0],["2021-06-16",37.4572,37.6966,36.8236,37.1334,133200.0],["2021-06-17",36.7602,37.1686,35.9083,36.373,114700.0],["2021-06-18",36.1265,36.3307,35.6337,35.9083,68800.0],["2021-06-21",36.0632,36.4786,35.8942,36.38,27800.0],["2021-06-22",36.3659,36.3659,35.4224,36.0702,64600.0],["2021-06-23",36.0702,37.0418,36.0702,36.549,70200.0],["2021-06-24",36.8165,37.8515,36.8165,37.415,51800.0],["2021-06-25",37.6333,38.0135,37.3094,37.9079,605200.0],["2021-06-28",37.8374,37.8374,37.1263,37.246,68900.0],["2021-06-29",37.2319,37.2319,36.1758,36.6898,128900.0],["2021-06-30",36.3237,36.894,35.7463,36.7602,163800.0],["2021-07-01",36.9081,36.9081,35.8378,36.5771,95900.0],["2021-07-02",36.8024,37.2038,36.3941,36.9996,63700.0],["2021-07-06",36.8024,36.9151,35.5844,36.1476,60900.0],["2021-07-07",36.1758,37.3446,35.7393,37.2178,164000.0],["2021-07-08",36.6968,37.7178,36.5983,37.1404,98800.0],["2021-07-09",37.3023,37.3235,36.7884,36.8869,31700.0],["2021-07-12",36.7813,36.7813,36.0491,36.2673,89300.0],["2021-07-13",36.2603,36.2603,34.9929,35.007,91700.0],["2021-07-14",35.0845,35.2675,34.486,34.9155,117100.0],["2021-07-15",34.8028,35.0,34.486,34.7395,72000.0],["2021-07-16",34.7536,34.9507,34.486,34.6127,35300.0],["2021-07-19",33.9368,34.2748,32.4582,32.8244,207000.0],["2021-07-20",32.9582,33.5637,32.7328,32.8948,82500.0],["2021-07-21",33.0638,33.3383,32.9229,33.0497,74000.0],["2021-07-22",32.9722,33.113,32.7328,33.0567,72400.0],["2021-07-23",33.0919,33.5144,33.0497,33.1764,66900.0],["2021-07-26",33.2961,33.8453,32.9793,33.5637,91400.0],["2021-07-27",33.8383,33.8383,32.7751,33.3524,83700.0],["2021-07-28",33.6763,34.3804,33.4651,34.2818,183700.0],["2021-07-29",34.0213,34.7395,33.8875,34.2748,97800.0],["2021-07-30",34.2607,34.655,34.0776,34.4438,69500.0],["2021-08-02",34.5071,34.8451,34.2255,34.3734,74000.0],["2021-08-03",34.2466,34.655,34.0143,34.4367,61900.0],["2021-08-04",34.2255,34.4086,33.7326,33.7326,53600.0],["2021-08-05",33.9439,34.148,32.9933,33.0638,81700.0],["2021-08-06",33.1342,33.4651,32.8032,33.099,79000.0],["2021-08-09",33.2116,33.4088,32.8596,33.0145,50500.0],["2021-08-10",33.1482,33.3876,32.8103,33.3102,37300.0],["2021-08-11",33.3313,33.9298,33.3313,33.8805,43800.0],["2021-08-12",33.8101,34.2748,33.5285,33.7678,49000.0],["2021-08-13",33.9931,34.6198,33.7326,34.5001,31400.0],["2021-08-16",34.2889,34.6479,34.1199,34.5987,49500.0],["2021-08-17",34.2607,34.2607,33.5637,33.7819,55500.0],["2021-08-18",33.5918,34.0636,33.5496,33.5777,145700.0],["2021-08-19",33.3102,33.3102,32.5709,33.1342,65300.0],["2021-08-20",32.9934,33.6834,32.5146,33.0919,61000.0],["2021-08-23",33.0919,33.5425,33.0426,33.4228,25800.0],["2021-08-24",33.6552,33.8875,33.2468,33.7467,60500.0],["2021-08-25",33.8453,33.9368,33.451,33.7186,26900.0],["2021-08-26",33.5707,33.6129,33.4017,33.5637,29900.0],["2021-08-27",33.7538,34.2959,33.4792,34.2959,35200.0],["2021-08-30",34.4367,34.4367,33.9931,34.1762,36700.0],["2021-08-31",34.0213,34.3734,33.8735,33.9861,42900.0],["2021-09-01",34.0002,34.7817,33.6904,34.655,59900.0],["2021-09-02",34.5846,35.1971,34.4226,34.5283,55100.0],["2021-09-03",34.4578,34.8521,34.4578,34.6198,38300.0],["2021-09-07",34.7113,34.8944,34.4719,34.6127,49100.0],["2021-09-08",34.4156,35.4013,34.4156,35.3872,63600.0],["2021-09-09",35.345,35.4788,34.4226,34.5635,46600.0],["2021-09-10",34.7536,34.8521,34.3241,34.479,25900.0],["2021-09-13",34.8662,34.9577,34.3945,34.4015,22800.0],["2021-09-14",34.4226,34.5564,33.8594,33.8594,40200.0],["2021-09-15",33.9931,34.4649,33.7397,34.3663,53900.0],["2021-09-16",34.3734,35.3098,34.0988,34.2044,7200.0],["2021-09-17",34.1058,34.3452,33.62,33.6552,67100.0],["2021-09-20",33.106,33.4792,33.0145,33.2046,42500.0],["2021-09-21",33.5566,33.789,32.8737,32.9934,41800.0],["2021-09-22",33.275,33.5144,33.0708,33.1412,70500.0],["2021-09-23",33.2187,34.2607,33.2187,33.8101,64500.0],["2021-09-24",33.5355,34.0354,33.5355,33.7467,71700.0],["2021-09-27",33.8453,34.0284,33.4017,33.9931,85700.0],["2021-09-28",33.6622,33.8594,33.3595,33.4932,107800.0],["2021-09-29",33.6552,33.6552,32.5568,32.9089,88000.0],["2021-09-30",32.8877,33.8101,32.8525,32.9863,481500.0],["2021-10-01",33.1482,33.5355,33.1482,33.275,45300.0],["2021-10-04",33.3595,33.3595,32.7047,33.268,47000.0],["2021-10-05",33.4369,33.5566,32.9159,33.444,38500.0],["2021-10-06",33.106,34.1128,32.8525,34.0213,59900.0],["2021-10-07",34.1269,34.655,33.5918,33.8664,61600.0],["2021-10-08",33.965,35.2746,33.965,34.9155,62900.0],["2021-10-11",34.2114,35.4084,34.2114,34.4367,44100.0],["2021-10-12",34.3734,34.9366,34.1128,34.824,87200.0],["2021-10-13",34.6409,35.1197,34.6409,35.1197,42300.0],["2021-10-14",35.2323,35.5351,35.0986,35.2183,56200.0],["2021-10-15",34.9789,35.8238,34.9789,35.5985,51100.0],["2021-10-18",35.3872,35.9364,34.9155,35.5773,37100.0],["2021-10-19",35.6689,35.7463,35.3027,35.3027,61700.0],["2021-10-20",35.183,35.8801,35.183,35.8026,38000.0],["2021-10-21",35.4717,35.4717,34.8944,35.3732,53500.0],["2021-10-22",35.3943,35.5914,35.0352,35.1831,52200.0],["2021-10-25",34.9859,35.0634,34.7536,34.9718,42100.0],["2021-10-26",34.9789,35.3309,34.5071,34.5283,38700.0],["2021-10-27",34.3311,34.486,33.3736,34.3593,119800.0],["2021-10-28",34.3663,34.6691,34.0847,34.2466,31600.0],["2021-10-29",34.1692,34.2396,33.8312,34.0706,48600.0],["2021-11-01",33.9016,34.1762,33.62,33.6693,35600.0],["2021-11-02",33.5073,33.9368,33.3243,33.5285,30300.0],["2021-11-03",33.4228,34.1128,33.3806,34.0565,59200.0],["2021-11-04",33.8805,34.6198,33.8805,34.4156,42400.0],["2021-11-05",34.6127,34.7817,34.5001,34.5775,138600.0],["2021-11-08",34.838,35.3591,34.7043,35.345,43000.0],["2021-11-09",35.2112,35.8238,35.1901,35.5773,37200.0],["2021-11-10",35.528,35.6548,35.0915,35.1267,38100.0],["2021-11-11",35.0493,36.5208,34.5001,36.4997,74600.0],["2021-11-12",36.4434,37.3657,36.1336,36.4786,72900.0],["2021-11-15",37.1615,37.1967,35.9083,36.3237,30000.0],["2021-11-16",36.1476,36.8869,35.866,36.0068,58400.0],["2021-11-17",36.1124,36.3448,35.7111,36.3448,42100.0],["2021-11-18",36.1758,36.2462,35.697,36.0279,40700.0],["2021-11-19",35.8871,36.0561,35.5703,35.8026,38200.0],["2021-11-22",35.7182,35.9083,35.2464,35.2816,29300.0],["2021-11-23",35.176,35.3098,34.7817,34.9929,36800.0],["2021-11-24",34.7254,35.2183,34.4367,34.9929,36300.0],["2021-11-26",34.4649,34.4649,32.6906,33.282,69200.0],["2021-11-29",33.3735,33.3735,32.4019,32.6061,40100.0],["2021-11-30",32.5216,32.7258,31.5852,31.8879,104900.0],["2021-12-01",33.9016,33.9016,32.2541,32.2541,81200.0],["2021-12-02",32.3104,33.6059,32.3104,33.4088,125400.0],["2021-12-03",33.2609,34.2748,33.2609,33.5918,86200.0],["2021-12-06",33.8664,34.4086,33.8664,34.1128,75500.0],["2021-12-07",34.4931,35.1197,34.1481,34.8733,43800.0],["2021-12-08",34.8662,35.4365,34.7536,35.3732,50800.0],["2021-12-09",35.345,35.5069,35.2323,35.4506,61000.0],["2021-12-10",36.159,37.3006,35.5223,37.3006,68000.0],["2021-12-13",37.286,37.286,36.0858,36.1956,57700.0],["2021-12-14",36.1444,37.2055,35.5004,37.0664,71000.0],["2021-12-15",37.1177,37.5494,36.481,37.447,38700.0],["2021-12-16",37.7617,37.908,37.3519,37.7324,40700.0],["2021-12-17",37.7031,38.1349,37.3592,37.7104,33100.0],["2021-12-20",37.3006,37.6885,36.6127,36.8689,27800.0],["2021-12-21",37.1616,37.6007,36.9933,37.5934,26000.0],["2021-12-22",37.7104,38.3179,37.6885,38.1788,47500.0],["2021-12-23",38.0178,38.9033,37.7763,38.7496,60200.0],["2021-12-27",38.9326,39.2253,38.8374,39.0497,25300.0],["2021-12-28",39.0497,39.8108,38.9984,39.3204,47700.0],["2021-12-29",39.3058,39.679,38.9838,39.196,35200.0],["2021-12-30",39.1375,39.4741,38.9765,39.1302,14000.0],["2021-12-31",38.9399,39.4741,38.8594,39.2912,20900.0],["2022-01-03",39.3278,39.4888,38.8082,39.0424,21800.0],["2022-01-04",39.2692,39.518,38.6472,38.7277,42300.0],["2022-01-05",38.6764,39.5034,38.6764,39.0277,43900.0],["2022-01-06",39.057,39.6424,38.874,39.3131,34600.0],["2022-01-07",39.4668,40.3523,39.4668,40.1254,34900.0],["2022-01-10",39.9279,41.0329,39.9279,40.8865,71500.0],["2022-01-11",40.9524,40.9743,40.1547,40.2352,107600.0],["2022-01-12",40.6158,41.8525,40.5572,41.633,67600.0],["2022-01-13",41.9769,42.577,41.7062,41.8525,81100.0],["2022-01-14",42.0855,42.8462,41.3168,42.7828,39100.0],["2022-01-18",42.4976,42.4976,41.61,41.8795,60400.0],["2022-01-19",42.244,42.5372,41.2376,41.4912,35700.0],["2022-01-20",41.8398,41.8398,40.469,40.469,65800.0],["2022-01-21",40.1916,41.1742,40.0173,41.1267,74200.0],["2022-01-24",40.8097,40.8097,39.2645,40.6671,52200.0],["2022-01-25",40.2629,40.6988,39.6211,40.5324,35300.0],["2022-01-26",40.7938,41.3406,40.675,40.8097,71200.0],["2022-01-27",41.1504,41.5704,40.3263,40.5799,37600.0],["2022-01-28",41.4833,41.5546,40.6037,41.4436,53600.0],["2022-01-31",41.6338,42.6006,41.618,42.6006,25600.0],["2022-02-01",42.7115,43.5119,42.5293,43.4009,36300.0],["2022-02-02",43.7733,44.4073,43.179,44.233,52800.0],["2022-02-03",44.225,44.5737,43.6624,44.2726,29700.0],["2022-02-04",43.916,43.9952,42.4183,42.767,45400.0],["2022-02-07",43.6703,43.6703,42.553,43.1553,21900.0],["2022-02-08",43.393,45.6514,43.393,45.485,114300.0],["2022-02-09",45.9208,46.8163,45.5246,46.7529,78200.0],["2022-02-10",46.42,47.1015,45.7306,46.0714,38400.0],["2022-02-11",46.2457,46.84,46.2299,46.2695,39600.0],["2022-02-14",45.9446,46.1268,45.0888,45.6672,74500.0],["2022-02-15",46.008,46.8876,46.008,46.5864,44900.0],["2022-02-16",46.634,47.474,46.634,46.9589,36000.0],["2022-02-17",46.8876,47.0698,46.5468,46.9034,14500.0],["2022-02-18",47.1253,47.5374,46.7608,47.1332,37600.0],["2022-02-22",46.9985,47.4977,46.7687,47.3155,60000.0],["2022-02-23",47.8147,47.8147,46.1902,46.1902,27000.0],["2022-02-24",44.8907,45.7623,44.4152,45.7148,40200.0],["2022-02-25",45.9287,46.2536,45.5801,45.9763,32100.0],["2022-02-28",45.3265,46.0951,44.8273,46.0634,44800.0],["2022-03-01",45.7306,45.9763,44.4707,44.8431,42600.0],["2022-03-02",44.8748,45.0492,44.1775,44.8114,75300.0],["2022-03-03",44.9065,45.1442,44.3518,44.6371,35700.0],["2022-03-04",43.7892,44.1141,43.3771,44.0824,34600.0],["2022-03-07",44.0666,44.0666,41.0554,41.1267,45200.0],["2022-03-08",41.198,42.3945,40.3818,40.5482,42200.0],["2022-03-09",41.1425,42.3232,41.1425,41.9825,39700.0],["2022-03-10",42.0142,42.5372,41.721,41.721,19200.0],["2022-03-11",41.7923,44.3518,41.5308,41.5625,60000.0],["2022-03-14",41.5229,42.2836,41.5229,41.8478,27700.0],["2022-03-15",41.6972,43.1236,41.6972,43.0206,39100.0],["2022-03-16",43.5039,44.3597,42.5689,42.9809,31800.0],["2022-03-17",43.1949,44.0507,42.7987,44.0349,24900.0],["2022-03-18",43.9081,46.1982,43.6624,46.0714,88700.0],["2022-03-21",45.7544,46.4993,44.962,45.1284,42800.0],["2022-03-22",45.0808,45.7544,45.0808,45.4137,29200.0],["2022-03-23",45.4612,45.9604,44.9065,45.7544,25900.0],["2022-03-24",46.0476,46.42,45.802,46.3567,20500.0],["2022-03-25",46.531,46.7291,46.1744,46.5072,47800.0],["2022-03-28",46.6102,46.6102,45.4612,45.7069,39200.0],["2022-03-29",46.111,46.7212,45.0016,46.5864,37600.0],["2022-03-30",46.4755,46.7687,46.1823,46.4517,58200.0],["2022-03-31",46.531,47.6404,46.1348,47.2996,98600.0],["2022-04-01",47.7989,49.1301,47.7275,48.4249,85600.0],["2022-04-04",48.6705,49.5818,48.4328,48.9003,86700.0],["2022-04-05",48.7735,49.9701,48.5517,49.5184,161300.0],["2022-04-06",49.455,49.7641,47.1728,47.2759,60900.0],["2022-04-07",47.2838,47.2838,46.2933,46.7449,43200.0],["2022-04-08",46.7449,48.306,45.6355,45.8653,65600.0],["2022-04-11",46.0555,46.8876,45.4216,46.1823,25300.0],["2022-04-12",46.5864,47.3234,46.1823,46.4517,17600.0],["2022-04-13",46.7925,47.5453,46.7925,47.5294,43100.0],["2022-04-14",47.5374,47.6087,47.1332,47.2917,15400.0],["2022-04-18",46.8321,47.6245,46.8321,47.3155,22500.0],["2022-04-19",47.0381,47.4977,46.4834,46.8004,29900.0],["2022-04-20",47.1411,47.4502,46.8876,47.3234,30600.0],["2022-04-21",47.8464,48.0921,46.531,46.8638,95000.0],["2022-04-22",46.5944,46.5944,45.0808,45.3344,25400.0],["2022-04-25",44.9065,45.168,44.225,44.7401,64100.0],["2022-04-26",44.6212,45.5246,44.0903,45.2076,37900.0],["2022-04-27",45.374,49.1222,44.962,45.2869,82200.0],["2022-04-28",45.3027,45.8257,44.7243,45.8257,38900.0],["2022-04-29",45.9921,46.1189,44.2884,44.3201,47600.0],["2022-05-02",44.3756,44.7243,43.7813,44.7243,51000.0],["2022-05-03",44.7797,45.3899,44.4311,45.2473,38800.0],["2022-05-04",45.1522,45.905,44.6688,45.905,66900.0],["2022-05-05",45.802,45.802,44.3914,44.6054,23600.0],["2022-05-06",44.4311,44.5341,43.5832,44.2964,32600.0],["2022-05-09",43.8051,43.8051,42.7036,42.8462,58500.0],["2022-05-10",43.4643,44.6212,42.8224,43.7575,59100.0],["2022-05-11",43.9477,43.9477,42.9175,43.6703,60900.0],["2022-05-12",43.2741,44.2567,42.6323,43.6545,38700.0],["2022-05-13",43.7813,45.4771,43.7813,44.8907,27600.0],["2022-05-16",44.9303,46.2219,44.8194,45.9604,37800.0],["2022-05-17",46.3963,47.4106,46.3408,47.2045,32200.0],["2022-05-18",46.5785,46.7608,45.3424,45.5088,46100.0],["2022-05-19",45.691,46.3646,45.2473,45.9367,35800.0],["2022-05-20",46.2565,46.6411,45.3321,45.9129,26900.0],["2022-05-23",46.2238,47.5328,45.3648,46.911,52000.0],["2022-05-24",47.0501,47.0501,46.0438,46.5838,27100.0],["2022-05-25",46.5838,47.0256,46.4038,46.6247,26400.0],["2022-05-26",46.9519,47.0501,46.682,47.0092,29500.0],["2022-05-27",47.091,48.5227,47.091,48.2528,19700.0],["2022-05-31",48.5555,48.5555,47.1483,47.2547,47300.0],["2022-06-01",47.7946,47.7946,46.6493,46.9356,61200.0],["2022-06-02",47.3692,47.3692,46.6574,47.091,93000.0],["2022-06-03",46.6329,48.0319,46.5756,47.9746,33800.0],["2022-06-06",48.2691,48.58,47.8273,48.5064,24600.0],["2022-06-07",48.3428,48.76,47.6964,47.991,51200.0],["2022-06-08",47.7701,47.9991,47.181,47.8682,45900.0],["2022-06-09",47.8928,47.8928,46.592,46.7229,48200.0],["2022-06-10",45.8884,46.0275,45.1684,45.2666,32000.0],["2022-06-13",44.5794,44.5794,42.8695,43.254,58400.0],["2022-06-14",43.5486,43.8513,43.2131,43.6222,30200.0],["2022-06-15",44.0149,44.8657,43.8185,44.3912,27700.0],["2022-06-16",43.3931,43.3931,41.356,41.446,74300.0],["2022-06-17",41.6833,43.9085,41.6833,43.4504,72900.0],["2022-06-21",43.794,44.4976,41.4705,43.974,34900.0],["2022-06-22",43.5649,44.1213,43.4913,43.8022,35200.0],["2022-06-23",44.0149,44.6121,43.4095,43.8676,17700.0],["2022-06-24",44.1294,46.1747,44.1294,45.5775,33500.0],["2022-06-27",45.2993,46.142,45.1684,45.7739,52600.0],["2022-06-28",46.2974,46.3056,44.0967,44.0967,39800.0],["2022-06-29",44.4403,44.8412,43.524,43.9413,62000.0],["2022-06-30",43.5158,43.5158,41.7732,41.9041,116800.0],["2022-07-01",41.6996,42.0514,40.7997,42.0514,134600.0],["2022-07-05",41.1433,41.3969,39.3925,41.1433,100100.0],["2022-07-06",41.3642,41.3642,39.9325,40.5461,80500.0],["2022-07-07",41.0615,41.266,40.5624,40.6279,35400.0],["2022-07-08",40.7261,41.4542,40.0879,41.0697,26300.0],["2022-07-11",40.8324,40.8324,40.0225,40.3579,18900.0],["2022-07-12",40.4234,40.4234,39.4252,39.5234,43900.0],["2022-07-13",39.2371,40.137,39.1471,39.5152,61900.0],["2022-07-14",39.0407,39.0407,38.2635,38.5417,71900.0],["2022-07-15",38.9916,39.8507,38.9098,39.5398,27300.0],["2022-07-18",40.1206,40.8079,39.6216,40.1125,70900.0],["2022-07-19",40.6279,40.7424,39.1225,39.3762,84800.0],["2022-07-20",39.4989,39.9243,39.1634,39.3189,77500.0],["2022-07-21",39.3222,39.5123,38.5204,39.1899,127100.0],["2022-07-22",39.4792,39.6363,38.8014,39.5371,38500.0],["2022-07-25",39.5702,40.5456,39.5536,40.1653,33200.0],["2022-07-26",39.8264,40.7688,38.8427,38.9254,39000.0],["2022-07-27",38.6526,39.4462,38.4625,39.3222,54800.0],["2022-07-28",39.1073,40.6778,39.1073,40.6117,43600.0],["2022-07-29",40.4712,40.8597,40.0909,40.1571,57100.0],["2022-08-01",40.2976,43.3065,40.2976,42.3889,144100.0],["2022-08-02",42.3393,42.5047,41.7938,42.1162,95300.0],["2022-08-03",42.5791,43.2982,42.1079,43.2982,71800.0],["2022-08-04",43.6289,44.9762,43.447,44.9762,109600.0],["2022-08-05",44.7531,45.2573,44.596,45.1416,44600.0],["2022-08-08",45.2821,45.9186,44.8192,45.0837,25700.0],["2022-08-09",44.8936,45.1581,44.7035,45.0506,33900.0],["2022-08-10",45.4888,46.4063,44.7448,45.4144,55700.0],["2022-08-11",45.8855,45.8855,45.2904,45.6789,36000.0],["2022-08-12",45.5384,45.8607,45.3482,45.7863,31100.0],["2022-08-15",45.4888,46.117,45.0424,45.3069,119800.0],["2022-08-16",45.3152,45.6375,44.8688,45.3234,23800.0],["2022-08-17",44.7696,45.1333,44.2902,45.1333,26100.0],["2022-08-18",44.9101,45.6541,44.4142,45.2986,21700.0],["2022-08-19",45.2077,45.2077,44.0339,44.5216,20600.0],["2022-08-22",43.9512,43.9843,42.4633,42.8022,28200.0],["2022-08-23",42.8766,44.7365,42.8766,44.7365,37100.0],["2022-08-24",44.5629,45.092,44.5629,44.7365,29800.0],["2022-08-25",44.8936,45.6623,44.6291,45.497,40500.0],["2022-08-26",45.5466,46.2327,45.2408,45.9351,95900.0],["2022-08-29",46.0839,46.1748,44.3563,44.3563,99700.0],["2022-08-30",44.7448,45.8029,42.6204,43.3892,45500.0],["2022-08-31",43.5875,43.7529,43.0916,43.2073,81100.0],["2022-09-01",42.9841,43.4883,42.6204,43.4057,36000.0],["2022-09-02",43.7033,44.1248,43.5545,43.9264,16500.0],["2022-09-06",44.2488,44.2488,42.7031,43.0337,14600.0],["2022-09-07",43.0668,44.4885,43.0172,44.1992,32100.0],["2022-09-08",43.9595,44.8027,43.6619,44.5216,25800.0],["2022-09-09",45.092,45.6789,45.092,45.6458,14700.0],["2022-09-12",45.8359,47.0097,45.8359,46.9601,22800.0],["2022-09-13",45.8359,46.5055,45.2656,45.2904,31000.0],["2022-09-14",45.6045,47.2991,45.1416,46.5716,101000.0],["2022-09-15",46.3484,47.4726,45.5714,47.2164,149400.0],["2022-09-16",46.6956,46.6956,44.8275,45.7367,62800.0],["2022-09-19",45.3234,47.8942,45.3234,47.8942,144100.0],["2022-09-20",47.671,47.7206,46.6047,47.3652,98000.0],["2022-09-21",46.5716,47.4892,46.5716,46.6708,50800.0],["2022-09-22",46.9105,47.2825,46.0426,46.1748,32100.0],["2022-09-23",45.4557,45.4557,43.4883,44.1827,45300.0],["2022-09-26",43.8851,44.2654,42.9345,43.0585,49700.0],["2022-09-27",43.2238,43.9099,43.2238,43.5462,30700.0],["2022-09-28",43.3891,44.5381,43.166,44.1744,32900.0],["2022-09-29",43.8769,43.8769,42.3393,42.4385,54700.0],["2022-09-30",42.0087,42.918,41.4466,41.4466,48800.0],["2022-10-03",41.9343,43.2321,41.3474,43.1081,38400.0],["2022-10-04",44.0256,44.3894,43.5214,44.3894,65700.0],["2022-10-05",44.0587,44.2902,43.166,43.4387,23600.0],["2022-10-06",43.0668,43.7611,42.5791,43.2734,30500.0],["2022-10-07",43.0502,44.5795,43.0502,44.1662,62600.0],["2022-10-10",44.1248,45.0837,43.695,45.0341,148300.0],["2022-10-11",44.7283,46.1748,44.1992,44.5547,169100.0],["2022-10-12",44.472,45.0672,44.2406,44.2406,55100.0],["2022-10-13",43.7198,46.0178,43.5462,45.9765,42100.0],["2022-10-14",46.1335,46.5055,45.1829,45.5053,34500.0],["2022-10-17",46.2492,46.4972,45.6623,45.9765,33400.0],["2022-10-18",46.7865,47.1916,45.4392,46.2906,45900.0],["2022-10-19",46.274,47.4478,45.7202,47.0511,219700.0],["2022-10-20",47.0593,48.1587,46.7948,47.6876,170000.0],["2022-10-21",47.5553,48.6878,47.5305,48.1091,89300.0],["2022-10-24",48.5307,51.1346,48.2662,50.4815,115000.0],["2022-10-25",50.8783,51.5809,50.4237,51.5313,56400.0],["2022-10-26",51.7049,52.7217,51.2503,52.1761,144200.0],["2022-10-27",52.4406,53.1432,51.8041,52.4323,145500.0],["2022-10-28",52.6803,53.5648,51.8289,52.6886,134600.0],["2022-10-31",52.6886,53.135,51.7463,52.7134,146500.0],["2022-11-01",53.3251,53.6971,52.8457,53.2838,113400.0],["2022-11-02",53.3003,53.5813,52.6142,52.6969,76300.0],["2022-11-03",52.1348,53.6557,52.1348,53.0771,227800.0],["2022-11-04",54.0194,55.5156,53.4573,53.8872,255300.0],["2022-11-07",54.0525,54.6394,53.7301,54.069,98300.0],["2022-11-08",54.6973,54.6973,53.8954,54.0856,72500.0],["2022-11-09",54.193,54.4493,53.7963,53.7963,75100.0],["2022-11-10",55.2346,55.6479,54.9866,55.4412,67300.0],["2022-11-11",55.557,55.6644,54.6229,55.3503,92400.0],["2022-11-14",55.4578,57.2598,55.1271,56.0943,156100.0],["2022-11-15",56.5076,57.4251,56.1273,57.4169,86400.0],["2022-11-16",57.4086,58.4584,56.6233,58.3344,99500.0],["2022-11-17",57.3838,57.9211,56.2513,57.855,66600.0],["2022-11-18",58.3757,58.3757,57.4416,57.6896,109700.0],["2022-11-21",57.4912,57.764,56.9705,57.607,84400.0],["2022-11-22",57.4664,58.012,57.4169,57.9128,114000.0],["2022-11-23",57.6731,59.1114,57.6731,59.0618,54000.0],["2022-11-25",59.4007,59.4007,58.4336,58.4915,30700.0],["2022-11-28",57.8715,58.4419,56.4249,56.6233,104100.0],["2022-11-29",56.5654,57.3838,55.8297,56.0695,60100.0],["2022-11-30",56.5406,57.5326,55.8628,57.4664,118600.0],["2022-12-01",57.6235,58.9626,57.2929,58.7229,90600.0],["2022-12-02",58.1939,58.1939,57.2598,57.7227,36200.0],["2022-12-05",57.9459,58.1195,55.5156,55.7305,64500.0],["2022-12-06",56.0447,57.6814,55.8049,57.3094,98200.0],["2022-12-07",57.0366,57.6731,56.6398,56.7308,44200.0],["2022-12-08",56.9539,57.1689,55.4743,56.5737,39800.0],["2022-12-09",56.5737,56.5737,54.0525,54.193,54500.0],["2022-12-12",54.3418,55.061,53.7301,54.8874,32800.0],["2022-12-13",55.0279,55.1932,53.8789,54.7717,84000.0],["2022-12-14",52.92,53.5565,51.5644,52.4241,236700.0],["2022-12-15",52.3249,52.4489,51.4817,51.9364,125000.0],["2022-12-16",51.5809,51.5809,50.1922,50.2005,64900.0],["2022-12-19",52.0769,52.2918,50.5973,50.994,75400.0],["2022-12-20",51.2089,51.4404,50.1095,50.2914,85300.0],["2022-12-21",50.5642,52.0604,50.4319,51.9942,61700.0],["2022-12-22",52.3579,52.3579,51.1346,51.9033,51900.0],["2022-12-23",52.3083,54.2426,52.1596,54.2426,60500.0],["2022-12-27",54.6146,54.6146,53.5235,53.6557,51000.0],["2022-12-28",53.7301,54.5898,53.3168,53.416,49300.0],["2022-12-29",53.9699,53.9699,52.4241,52.5233,47400.0],["2022-12-30",52.2339,52.2339,50.9031,51.118,62100.0],["2023-01-03",51.2503,52.6225,51.2503,52.515,33700.0],["2023-01-04",53.0027,54.4245,53.0027,54.3914,38600.0],["2023-01-05",54.4245,54.7965,53.9616,54.7965,54100.0],["2023-01-06",55.5322,57.2681,54.8957,56.6481,57900.0],["2023-01-09",57.0531,58.3179,56.9787,58.0451,61000.0],["2023-01-10",58.136,58.6568,57.0862,57.4086,51100.0],["2023-01-11",57.7971,58.1939,57.6235,57.8467,47800.0],["2023-01-12",58.2352,58.8056,57.5491,58.384,53100.0],["2023-01-13",58.384,60.8142,57.7144,59.4999,65900.0],["2023-01-17",59.9215,60.5497,59.3842,59.4999,50200.0],["2023-01-18",59.6074,60.7729,59.0701,59.2519,39900.0],["2023-01-19",59.0122,60.186,58.6733,59.905,67300.0],["2023-01-20",60.1943,61.0705,60.1034,60.7399,46300.0],["2023-01-23",61.1614,62.4096,61.1532,61.9963,54100.0],["2023-01-24",61.5086,63.0626,61.5086,62.9717,52800.0],["2023-01-25",62.9965,63.3106,62.1038,62.1864,37100.0],["2023-01-26",62.3352,62.8973,61.6326,62.8973,56200.0],["2023-01-27",62.9634,63.0461,61.0705,61.3515,41300.0],["2023-01-30",61.0126,61.0126,58.1277,59.5413,44700.0],["2023-01-31",59.3511,60.3844,59.1197,60.3844,49400.0],["2023-02-01",60.4092,63.1122,60.4092,62.6493,84600.0],["2023-02-02",62.8229,63.2528,61.3268,61.3268,41500.0],["2023-02-03",60.6902,61.1201,60.4505,60.9548,37500.0],["2023-02-06",60.8225,61.2937,60.1529,61.0705,18000.0],["2023-02-07",60.6241,61.6822,60.3761,61.5417,25100.0],["2023-02-08",61.9384,62.4096,60.7729,61.707,96800.0],["2023-02-09",62.6245,62.8642,61.6822,61.7318,45400.0],["2023-02-10",61.4673,61.6574,60.5663,60.9548,62000.0],["2023-02-13",60.839,63.0461,60.839,63.0213,39100.0],["2023-02-14",63.0213,63.9554,62.8312,63.0296,43000.0],["2023-02-15",62.9552,63.2776,62.2278,63.2776,30200.0],["2023-02-16",62.4179,64.2364,62.4179,63.5255,43200.0],["2023-02-17",63.0296,65.187,63.0296,64.8895,49100.0],["2023-02-21",64.1124,64.6745,63.3272,63.7901,58000.0],["2023-02-22",64.0133,64.2282,62.8725,63.5834,98300.0],["2023-02-23",64.2199,64.4762,63.228,63.4512,42600.0],["2023-02-24",62.732,63.3933,62.4013,63.2693,25900.0],["2023-02-27",63.8727,64.3108,63.2362,63.3354,43500.0],["2023-02-28",63.7901,64.7655,63.5917,64.4679,29700.0],["2023-03-01",65.0383,67.0965,64.658,65.9889,45500.0],["2023-03-02",65.9467,66.2335,64.3351,65.5839,58600.0],["2023-03-03",67.0773,67.9632,66.512,67.9126,55300.0],["2023-03-06",68.3429,68.6045,67.2798,68.4273,41200.0],["2023-03-07",68.866,68.866,67.7439,67.9717,40600.0],["2023-03-08",68.402,69.347,68.2248,69.2288,41400.0],["2023-03-09",69.6591,70.1232,68.3598,68.537,76200.0],["2023-03-10",68.5201,68.5201,67.0773,67.4063,109900.0],["2023-03-13",67.3979,67.592,65.0861,67.0604,108700.0],["2023-03-14",67.651,69.7182,67.651,69.4651,60300.0],["2023-03-15",68.7985,68.8745,67.4485,68.1404,103700.0],["2023-03-16",67.9548,70.621,67.2967,70.4607,84700.0],["2023-03-17",69.9713,70.4523,68.3598,69.1529,77700.0],["2023-03-20",69.3976,69.9798,68.7057,69.1107,36000.0],["2023-03-21",69.7098,70.8826,69.6085,70.351,83400.0],["2023-03-22",70.1063,71.8866,69.8363,71.0513,78200.0],["2023-03-23",71.7094,72.9582,71.5069,71.7432,89200.0],["2023-03-24",71.161,72.0807,70.2498,71.7769,86700.0],["2023-03-27",72.3675,73.0088,71.5913,72.8232,61800.0],["2023-03-28",72.7303,74.6372,72.7303,74.4938,66500.0],["2023-03-29",74.7131,75.6244,74.7131,75.6244,104300.0],["2023-03-30",74.8059,75.4303,73.7597,74.7047,108400.0],["2023-03-31",74.3925,75.6328,74.1816,75.5231,164200.0],["2023-04-03",75.4219,75.4219,73.5066,74.9494,83600.0],["2023-04-04",75.135,76.7803,75.135,76.1137,69700.0],["2023-04-05",76.1559,76.3753,72.8232,73.0425,46900.0],["2023-04-06",73.3885,73.9453,72.9413,73.321,51800.0],["2023-04-10",73.2619,74.2153,72.84,73.9285,34300.0],["2023-04-11",74.3334,76.5525,73.9791,76.0969,95300.0],["2023-04-12",76.485,77.3962,75.6159,75.8606,63800.0],["2023-04-13",76.0462,76.8309,75.5316,76.0631,107500.0],["2023-04-14",76.1053,76.2741,75.0,76.0378,73800.0],["2023-04-17",75.6328,76.2741,74.5866,76.1222,70200.0],["2023-04-18",75.8184,76.5441,72.2157,72.916,103900.0],["2023-04-19",72.3,73.591,72.3,72.7472,175700.0],["2023-04-20",72.5616,72.5616,70.1148,70.2076,102100.0],["2023-04-21",70.2076,70.3679,65.7611,66.2842,157100.0],["2023-04-24",65.6092,69.1613,65.6092,68.7732,237300.0],["2023-04-25",68.6804,69.8363,67.921,69.2204,178700.0],["2023-04-26",69.7773,70.5198,68.6888,69.5326,104500.0],["2023-04-27",70.7138,72.1229,70.1485,71.8529,96400.0],["2023-04-28",72.1397,75.2109,72.0891,73.8103,129800.0],["2023-05-01",73.726,73.726,72.1819,72.5532,48900.0],["2023-05-02",72.84,74.595,72.3507,74.3081,96800.0],["2023-05-03",74.3081,74.5022,72.4519,73.245,60200.0],["2023-05-04",73.1944,73.2788,68.7732,69.271,189600.0],["2023-05-05",69.9376,71.9204,69.6591,71.6166,69900.0],["2023-05-08",72.03,72.3085,71.2285,71.8613,43100.0],["2023-05-09",71.9288,73.3294,71.2791,72.8653,31900.0],["2023-05-10",73.7006,75.1266,72.8485,74.8059,130500.0],["2023-05-11",74.7891,74.7891,73.65,74.131,392300.0],["2023-05-12",74.2406,74.3503,73.3125,73.9031,88100.0],["2023-05-15",73.8188,74.9831,73.4222,74.8228,57900.0],["2023-05-16",74.8144,77.2865,74.7385,76.7212,111400.0],["2023-05-17",77.2359,78.0037,76.08,77.2444,61700.0],["2023-05-18",77.0165,78.299,76.1644,76.5609,77800.0],["2023-05-19",76.5609,77.4215,74.4431,74.7806,84900.0],["2023-05-22",74.9494,75.5484,72.0047,72.1313,138800.0],["2023-05-23",72.1313,72.2072,70.9754,71.0513,84100.0],["2023-05-24",71.1441,71.566,70.1485,71.2876,149000.0],["2023-05-25",71.5997,71.6082,70.7391,71.161,39500.0],["2023-05-26",71.3888,73.5572,71.3213,73.4222,31100.0],["2023-05-30",74.266,74.266,70.7476,71.2116,60700.0],["2023-05-31",70.9163,70.9163,68.8154,69.7351,89500.0],["2023-06-01",69.7351,71.1863,69.7351,70.4776,40000.0],["2023-06-02",71.1357,72.2494,70.7813,70.8151,31000.0],["2023-06-05",70.7391,70.7644,68.9926,70.0726,42300.0],["2023-06-06",69.9207,73.65,69.9207,73.4306,48600.0],["2023-06-07",73.5235,74.055,72.6713,72.7894,48500.0],["2023-06-08",72.7894,72.8147,71.3466,71.7094,35000.0],["2023-06-09",72.0216,74.0297,72.0216,73.3547,58700.0],["2023-06-12",73.3041,73.8272,72.511,73.5066,46900.0],["2023-06-13",73.3463,73.9538,72.8654,73.8019,50900.0],["2023-06-14",73.8272,75.9366,73.8272,75.2278,61000.0],["2023-06-15",74.6709,76.0378,74.6709,75.6244,54000.0],["2023-06-16",75.9703,76.0547,75.0675,75.3122,69800.0],["2023-06-20",75.4816,75.8273,72.1626,72.3614,72000.0],["2023-06-21",72.3614,73.6406,71.2205,73.4072,54100.0],["2023-06-22",73.5887,73.5887,71.0562,72.2144,30300.0],["2023-06-23",72.2144,72.7763,70.9352,72.3354,43500.0],["2023-06-26",72.4651,73.3381,71.0649,72.1107,54800.0],["2023-06-27",72.6639,74.1765,72.4219,73.995,41400.0],["2023-06-28",74.1765,74.332,73.4504,74.0295,40500.0],["2023-06-29",74.3839,74.3839,73.1479,73.727,26900.0],["2023-06-30",74.3148,74.3148,72.8368,73.3294,38100.0],["2023-07-03",73.3899,75.5421,73.3899,74.842,23100.0],["2023-07-05",74.6173,74.6173,73.096,73.6579,21100.0],["2023-07-06",73.1047,74.1937,72.5342,73.4936,55700.0],["2023-07-07",73.7875,75.2915,73.7875,74.2024,27200.0],["2023-07-10",74.1332,75.1272,74.1332,74.8333,31300.0],["2023-07-11",75.1186,75.6372,73.7011,75.6026,43400.0],["2023-07-12",76.3114,76.8991,75.6199,75.8187,29000.0],["2023-07-13",76.3978,77.2708,75.7582,76.8127,24200.0],["2023-07-14",77.1843,77.1843,75.9138,76.8991,25600.0],["2023-07-17",76.8386,77.3572,76.0175,77.1238,42300.0],["2023-07-18",77.409,80.6676,77.409,80.5725,52300.0],["2023-07-19",80.8145,81.4368,79.5958,80.2786,39100.0],["2023-07-20",80.7194,80.7194,76.7089,77.3313,56300.0],["2023-07-21",77.6856,77.7029,75.7236,75.8446,34300.0],["2023-07-24",75.8446,75.8533,73.1393,73.7184,125800.0],["2023-07-25",73.5282,73.5282,71.5748,72.249,114500.0],["2023-07-26",72.3354,75.3865,72.249,75.3865,59400.0],["2023-07-27",75.3865,77.6943,74.9976,76.7003,33900.0],["2023-07-28",77.3745,78.9389,77.3226,78.0832,59600.0],["2023-07-31",78.9994,78.9994,77.5646,78.3079,48000.0],["2023-08-01",78.7401,78.7401,75.7236,76.0175,61300.0],["2023-08-02",76.0088,76.0088,73.5196,73.874,41400.0],["2023-08-03",73.7702,74.3666,72.8713,73.0528,40200.0],["2023-08-04",73.4677,75.5335,73.4677,75.3001,84300.0],["2023-08-07",75.2742,77.2016,75.2742,76.7954,37300.0],["2023-08-08",76.7954,76.7954,74.1851,76.5188,48900.0],["2023-08-09",77.1757,77.1757,75.5853,76.3719,54300.0],["2023-08-10",77.0806,77.5128,76.7695,77.3399,20400.0],["2023-08-11",77.1498,77.2708,75.8187,76.3114,22400.0],["2023-08-14",75.7755,76.3114,75.0667,76.1385,55500.0],["2023-08-15",75.9743,77.2535,75.836,76.8386,24800.0],["2023-08-16",76.9164,77.8412,76.9164,77.1411,20500.0],["2023-08-17",77.1757,77.1757,74.8679,75.3606,37600.0],["2023-08-18",75.2655,76.441,74.2888,76.199,22500.0],["2023-08-21",76.7867,76.7867,75.3519,75.4384,25400.0],["2023-08-22",76.0693,76.0693,74.5481,74.9111,36900.0],["2023-08-23",75.447,76.2941,75.1618,75.7323,34600.0],["2023-08-24",75.7323,76.4842,75.3347,75.5248,23000.0],["2023-08-25",75.5162,77.1065,75.5162,76.3978,33100.0],["2023-08-28",76.562,78.3079,76.562,77.4177,73600.0],["2023-08-29",77.435,80.3737,77.4177,80.3737,24500.0],["2023-08-30",80.5725,82.8197,80.1057,82.1023,33300.0],["2023-08-31",83.0877,83.7013,79.8205,80.0366,42000.0],["2023-09-01",80.754,81.4109,78.7228,79.3797,28300.0],["2023-09-05",78.6623,81.48,78.6623,81.0046,37600.0],["2023-09-06",81.0046,81.0911,80.2786,80.9096,29400.0],["2023-09-07",80.9096,81.7566,79.1896,79.5785,21400.0],["2023-09-08",79.518,80.7799,79.518,80.1058,20200.0],["2023-09-11",80.9182,82.6901,80.8923,82.4567,44900.0],["2023-09-12",82.9494,84.315,82.4567,84.315,35000.0],["2023-09-13",84.4792,86.6141,84.4015,84.4015,67800.0],["2023-09-14",84.7644,85.1361,84.4879,84.7731,61800.0],["2023-09-15",84.2113,84.4533,81.8517,83.5371,66800.0],["2023-09-18",83.4771,83.8598,81.7724,83.8598,26900.0],["2023-09-19",84.2773,84.4425,83.1988,83.9729,33600.0],["2023-09-20",84.1816,85.1296,83.7902,84.5643,33200.0],["2023-09-21",83.3988,86.0341,83.0683,83.825,71300.0],["2023-09-22",84.5904,84.9122,82.4682,82.9727,27200.0],["2023-09-25",82.5639,84.8165,82.5639,84.0076,48000.0],["2023-09-26",83.364,84.0163,80.807,82.6335,66800.0],["2023-09-27",82.9553,82.9553,81.4071,81.6854,47100.0],["2023-09-28",82.216,82.7291,81.1984,82.6248,55500.0],["2023-09-29",83.364,83.364,74.6319,75.5886,236300.0],["2023-10-02",75.98,76.9628,72.2227,73.9535,143300.0],["2023-10-03",73.4143,75.3364,73.1707,73.9274,114200.0],["2023-10-04",74.1362,77.5368,73.4665,77.2411,107400.0],["2023-10-05",68.4916,68.4916,43.6868,56.5414,1085400.0],["2023-10-06",57.4025,57.6721,50.0793,56.6545,1127700.0],["2023-10-09",56.498,57.1329,54.8455,56.9241,165000.0],["2023-10-10",57.1329,62.473,57.1329,61.5598,360700.0],["2023-10-11",62.0034,63.1688,59.1419,59.9682,226900.0],["2023-10-12",60.0117,60.2117,57.0807,57.2633,179200.0],["2023-10-13",57.0894,58.6897,57.0894,57.7156,83400.0],["2023-10-16",57.7156,58.2635,57.1329,58.133,181100.0],["2023-10-17",57.2633,58.1244,57.0981,57.8895,146500.0],["2023-10-18",57.646,59.3855,57.0198,59.3855,122400.0],["2023-10-19",59.4811,59.8812,54.7759,59.168,421400.0],["2023-10-20",59.4203,60.1334,56.5327,59.5681,197200.0],["2023-10-23",59.1332,60.0204,57.7504,58.507,124600.0],["2023-10-24",58.8375,58.8375,55.6108,55.7587,188100.0],["2023-10-25",55.2629,55.9761,53.5235,53.8279,251600.0],["2023-10-26",53.7496,54.915,53.2103,53.4104,151200.0],["2023-10-27",53.3147,53.3408,48.5486,49.3661,318800.0],["2023-10-30",50.5142,52.5059,47.8354,52.4276,211300.0],["2023-10-31",52.6537,54.1671,51.8797,53.2017,72200.0],["2023-11-01",53.9844,54.4541,53.1495,54.2627,96400.0],["2023-11-02",55.2455,56.3414,55.2455,56.1761,64700.0],["2023-11-03",56.5327,58.4983,56.5327,57.2894,93300.0],["2023-11-06",57.2981,59.3159,57.2459,59.0984,84400.0],["2023-11-07",59.1419,59.2724,57.0981,57.1763,93700.0],["2023-11-08",56.611,56.8197,53.7496,53.9931,182500.0],["2023-11-09",53.9409,54.0975,52.3319,52.6189,175700.0],["2023-11-10",52.3232,53.9322,52.2275,53.6713,225200.0],["2023-11-13",52.9755,53.2277,51.1839,51.61,165000.0],["2023-11-14",53.6626,53.8105,52.1667,53.019,294300.0],["2023-11-15",53.0538,55.5064,53.0538,54.915,163800.0],["2023-11-16",54.541,55.8804,54.541,55.7239,91900.0],["2023-11-17",55.9935,59.1854,55.5238,59.0724,183900.0],["2023-11-20",59.1941,59.8377,57.8025,58.2722,107000.0],["2023-11-21",58.0374,59.055,57.7678,58.0983,93900.0],["2023-11-22",58.594,59.6986,55.95,59.4898,63900.0],["2023-11-24",59.4376,62.3165,59.4376,61.2119,75900.0],["2023-11-27",60.2552,63.4732,60.2552,61.5076,91400.0],["2023-11-28",61.325,62.8296,61.2293,61.7772,94700.0],["2023-11-29",62.3078,62.3078,60.3683,60.9597,83100.0],["2023-11-30",60.8727,63.4297,60.7075,62.2904,125900.0],["2023-12-01",62.273,63.5689,61.8468,63.3949,48600.0],["2023-12-04",63.2645,64.0212,62.0034,62.4121,146800.0],["2023-12-05",61.8033,63.0905,60.0291,62.5774,77500.0],["2023-12-06",63.1862,64.0298,62.186,62.2295,36400.0],["2023-12-07",62.0555,62.5513,61.7685,62.0295,46300.0],["2023-12-08",61.6468,62.9514,61.6468,62.2295,54400.0],["2023-12-11",61.7859,62.3773,61.5685,61.6642,75700.0],["2023-12-12",62.0555,62.0555,60.5248,60.8292,114400.0],["2023-12-13",60.5074,61.4206,59.6986,61.2293,44400.0],["2023-12-14",61.7511,70.492,61.7511,70.1267,174400.0],["2023-12-15",69.6048,72.7794,69.1178,72.2749,128500.0],["2023-12-18",72.214,75.3016,71.2573,74.945,131900.0],["2023-12-19",75.7278,75.7278,73.7796,74.4493,84400.0],["2023-12-20",73.7448,74.9624,73.5621,73.5621,64400.0],["2023-12-21",74.1101,74.8493,72.475,73.3969,43100.0],["2023-12-22",74.1797,74.1797,72.1445,72.4228,45200.0],["2023-12-26",72.4576,74.0405,72.4576,73.6317,21900.0],["2023-12-27",73.6317,74.4232,73.5186,73.9883,62300.0],["2023-12-28",74.2753,74.7363,73.6317,74.2144,28700.0],["2023-12-29",74.0927,74.3449,73.0316,73.6056,29800.0],["2024-01-02",73.9361,74.1449,70.8834,71.7009,112800.0],["2024-01-03",70.7877,72.3706,69.4483,69.5353,38100.0],["2024-01-04",69.1613,70.1789,68.9873,69.083,26500.0],["2024-01-05",68.2915,70.5702,68.2915,70.0397,144200.0],["2024-01-08",69.4831,70.8138,67.7436,70.1702,68000.0],["2024-01-09",69.5787,69.6222,65.6128,66.3172,66200.0],["2024-01-10",66.3172,66.7086,65.5954,66.2303,40700.0],["2024-01-11",66.4129,66.4129,64.7256,66.1172,43700.0],["2024-01-12",66.152,66.6043,65.0387,65.7867,34800.0],["2024-01-16",64.917,64.917,62.2817,63.2036,47600.0],["2024-01-17",62.6644,63.4384,60.9858,63.2732,61000.0],["2024-01-18",63.2645,63.8559,62.2295,63.4732,28200.0],["2024-01-19",62.9427,64.4299,62.4643,64.0733,92600.0],["2024-01-22",64.2734,65.0735,61.9599,61.9599,40700.0],["2024-01-23",62.4556,62.5078,61.1423,61.9599,88000.0],["2024-01-24",62.76,62.76,61.3163,61.8381,136900.0],["2024-01-25",62.5513,63.8994,61.7859,63.221,59900.0],["2024-01-26",65.2127,65.2127,62.5513,64.543,52000.0],["2024-01-29",64.0733,64.7256,63.4036,64.3516,31500.0],["2024-01-30",64.4473,65.578,63.0818,64.6821,58700.0],["2024-01-31",65.3866,65.4388,63.4036,63.9342,47100.0],["2024-02-01",64.2212,64.83,63.5602,64.5343,54100.0],["2024-02-02",64.0559,65.5084,64.0559,65.4214,62800.0],["2024-02-05",65.2301,66.3085,62.8035,66.1346,37200.0],["2024-02-06",66.439,67.5175,65.6214,67.1957,77300.0],["2024-02-07",66.8391,67.4914,65.491,66.0215,40400.0],["2024-02-08",65.4214,66.8739,65.4214,66.7782,76400.0],["2024-02-09",66.4564,66.5956,64.7343,65.3083,53500.0],["2024-02-12",65.2562,65.6476,64.1603,64.3082,23600.0],["2024-02-13",63.3428,64.4734,63.0557,63.5602,27800.0],["2024-02-14",64.2038,64.3603,63.4906,63.8907,43100.0],["2024-02-15",63.8037,64.543,63.5254,63.8472,29400.0],["2024-02-16",63.3254,63.8472,62.6644,63.0297,28900.0],["2024-02-20",63.2993,63.2993,61.9599,62.1947,35200.0],["2024-02-21",61.6903,62.1338,61.1858,61.8033,24600.0],["2024-02-22",63.708,63.708,61.151,61.7164,69000.0],["2024-02-23",61.7164,62.6209,61.3076,61.7511,28500.0],["2024-02-26",62.5339,62.5339,61.3163,61.3685,32200.0],["2024-02-27",61.3685,61.7598,60.9597,61.3337,57300.0],["2024-02-28",60.9858,60.9858,59.5768,59.9769,75000.0],["2024-02-29",60.4204,60.8379,60.116,60.5161,71100.0],["2024-03-01",60.664,61.6642,60.5074,60.9162,59300.0],["2024-03-04",60.4465,61.1162,60.2813,60.2813,48900.0],["2024-03-05",60.4552,60.5683,59.4203,59.4985,37700.0],["2024-03-06",59.8464,60.6814,59.6725,59.8638,38900.0],["2024-03-07",60.3335,60.3335,58.2374,58.8636,65000.0],["2024-03-08",58.7158,59.9073,58.7158,59.1506,48300.0],["2024-03-11",58.8984,60.0639,57.82,58.3505,50200.0],["2024-03-12",58.1852,58.5418,57.5068,58.2635,40100.0],["2024-03-13",58.2635,59.8551,57.9504,59.5681,76800.0],["2024-03-14",59.5768,60.5683,59.1245,60.3074,48600.0],["2024-03-15",60.5509,61.0901,60.1508,60.9336,84800.0],["2024-03-18",61.1684,61.3598,60.1595,60.3683,19400.0],["2024-03-19",60.0291,60.0291,58.7593,59.8029,27600.0],["2024-03-20",59.4811,60.8553,59.3594,60.5944,24200.0],["2024-03-21",60.5248,61.5163,59.629,61.2032,52300.0],["2024-03-22",62.1251,64.3603,61.3859,63.7167,46100.0],["2024-03-25",64.1603,66.5521,63.7515,65.0648,99100.0],["2024-03-26",64.9692,67.9871,64.83,67.2392,98700.0],["2024-03-27",67.0304,68.9091,67.0304,68.709,52200.0],["2024-03-28",69.2048,69.2048,68.4394,68.7873,61600.0],["2024-04-01",68.3263,68.7873,66.813,67.9262,77200.0],["2024-04-02",66.726,70.0136,66.2564,69.7005,54000.0],["2024-04-03",69.1874,72.1619,69.1874,72.1619,77600.0],["2024-04-04",72.2053,74.0405,71.8053,73.1186,57300.0],["2024-04-05",72.9707,74.7711,72.7794,74.1449,64500.0],["2024-04-08",73.797,74.2579,72.5793,73.1012,33400.0],["2024-04-09",73.3012,74.1449,72.4054,73.049,80600.0],["2024-04-10",72.1532,73.136,71.1878,71.6487,51100.0],["2024-04-11",72.2401,72.2401,70.1702,70.8486,62300.0],["2024-04-12",70.9442,70.9442,68.9613,69.1961,45000.0],["2024-04-15",69.283,69.8831,68.7177,68.9438,58700.0],["2024-04-16",68.6829,68.6829,66.5434,67.0739,34000.0],["2024-04-17",67.6306,67.6306,65.4997,66.2042,59300.0],["2024-04-18",65.9607,66.152,65.2301,65.491,26200.0],["2024-04-19",65.2736,65.4388,64.5778,65.317,13200.0],["2024-04-22",65.4736,66.4999,64.9344,66.2042,54700.0],["2024-04-23",66.4477,71.4052,66.4477,70.9964,57700.0],["2024-04-24",70.9964,72.2923,68.8656,70.5007,67400.0],["2024-04-25",69.2135,75.0233,68.0045,74.1535,48800.0],["2024-04-26",73.4839,77.2585,73.4839,76.641,58400.0],["2024-04-29",77.0411,77.5542,76.4671,77.2411,28400.0],["2024-04-30",76.3453,77.4325,76.3453,76.7454,44400.0],["2024-05-01",76.3888,76.3888,72.4489,74.8928,31000.0],["2024-05-02",74.8928,77.9891,74.8928,76.2583,33200.0],["2024-05-03",77.2237,77.5977,75.3103,75.3973,31700.0],["2024-05-06",76.8932,76.9106,75.119,75.3277,20800.0],["2024-05-07",75.0233,76.1105,75.0233,75.2668,20600.0],["2024-05-08",74.9537,75.1711,73.5447,73.8317,22000.0],["2024-05-09",73.0664,77.4499,72.7272,76.8932,31300.0],["2024-05-10",77.763,77.763,76.2757,76.9802,18000.0],["2024-05-13",77.1367,77.8673,76.8497,76.8497,9900.0],["2024-05-14",77.4499,77.4499,75.1451,75.406,57700.0],["2024-05-15",76.0322,78.2674,75.9191,76.0844,33000.0],["2024-05-16",75.3364,78.2761,75.3364,77.1193,70400.0],["2024-05-17",77.763,77.763,76.9019,77.3368,22500.0],["2024-05-20",77.3368,78.7371,77.3368,78.3805,18100.0],["2024-05-21",77.7858,78.4664,76.4157,76.7828,17000.0],["2024-05-22",76.0395,76.3082,74.5709,75.35,21400.0],["2024-05-23",74.3739,75.3231,73.2723,74.1142,24000.0],["2024-05-24",73.6216,74.4724,72.6544,72.6544,34100.0],["2024-05-28",73.335,73.6485,70.6843,71.4992,57800.0],["2024-05-29",70.7828,71.4186,68.4634,70.9171,58100.0],["2024-05-30",71.1679,71.1679,69.8604,70.8096,28500.0],["2024-05-31",70.6753,73.7022,70.6753,73.2634,24200.0],["2024-06-03",72.6813,72.6813,62.9111,64.3529,284500.0],["2024-06-04",64.3976,68.0693,63.6275,64.5588,76800.0],["2024-06-05",65.123,67.6842,64.0932,65.8753,112600.0],["2024-06-06",66.0544,70.9798,65.7947,66.8693,98700.0],["2024-06-07",66.8693,66.8693,63.52,63.8782,67800.0],["2024-06-10",63.8782,65.8036,61.8275,65.6603,55600.0],["2024-06-11",65.6603,65.6603,62.6514,62.6603,117500.0],["2024-06-12",63.2245,63.3857,60.914,61.926,69800.0],["2024-06-13",62.7857,63.3767,61.926,62.929,39300.0],["2024-06-14",62.9111,63.5738,61.4693,61.5946,68900.0],["2024-06-17",61.5946,62.2573,60.2424,61.2364,51400.0],["2024-06-18",61.2364,63.1976,61.2364,62.2394,22500.0],["2024-06-20",62.5976,63.52,62.2573,62.9379,26100.0],["2024-06-21",63.1081,64.3439,61.3439,61.4603,50900.0],["2024-06-24",61.9707,63.6275,61.8006,62.2842,36200.0],["2024-06-25",62.2842,62.714,60.2245,62.0961,72200.0],["2024-06-26",61.7827,62.92,60.6364,60.6364,54200.0],["2024-06-27",60.6185,60.923,59.3379,59.8662,25100.0],["2024-06-28",59.8662,61.3618,59.8662,60.5827,32200.0],["2024-07-01",61.1737,61.1827,60.2424,60.6274,32600.0],["2024-07-02",60.6543,60.6812,57.5916,59.2483,73500.0],["2024-07-03",59.5439,62.6872,59.5439,61.111,58000.0],["2024-07-05",61.2901,61.2901,59.8304,60.0722,21200.0],["2024-07-08",59.8842,60.8334,59.1498,60.1976,66100.0],["2024-07-09",60.2513,61.6215,59.4185,61.2633,56400.0],["2024-07-10",61.3439,65.3827,61.3439,65.3738,66100.0],["2024-07-11",65.3738,65.9827,64.6215,65.1499,54600.0],["2024-07-12",65.329,67.4156,65.329,67.0663,36700.0],["2024-07-15",66.726,66.7439,64.8544,65.1678,57300.0],["2024-07-16",65.7141,66.3857,64.6752,65.8215,118300.0],["2024-07-17",64.1738,65.3559,63.6633,64.8096,91900.0],["2024-07-18",64.8633,64.8633,62.4096,62.4185,38600.0],["2024-07-19",62.9469,63.4573,62.3648,63.4125,29900.0],["2024-07-22",63.3857,65.6156,63.2335,64.8096,46700.0],["2024-07-23",64.8096,65.3111,63.529,63.8603,53400.0],["2024-07-24",63.4663,64.1021,62.9827,63.2066,45600.0],["2024-07-25",63.2066,63.8961,61.9976,62.0066,28400.0],["2024-07-26",61.5051,63.126,60.7349,62.0872,37300.0],["2024-07-29",61.8902,61.8902,59.517,60.1707,32900.0],["2024-07-30",59.8215,60.1797,59.1051,59.3289,40500.0],["2024-07-31",60.2872,61.8543,60.2245,61.7469,120000.0],["2024-08-01",61.7469,62.0334,59.1409,59.7319,24600.0],["2024-08-02",58.4961,59.1051,57.108,57.6722,36400.0],["2024-08-05",55.2632,57.7438,55.0931,55.908,39900.0],["2024-08-06",56.4185,56.9647,55.7558,55.9976,25700.0],["2024-08-07",57.108,58.4513,55.899,56.4005,35500.0],["2024-08-08",57.4752,58.0215,56.6244,57.923,32800.0],["2024-08-09",57.905,57.905,57.1707,57.314,32200.0],["2024-08-12",57.314,58.0304,56.8573,57.7707,51400.0],["2024-08-13",57.708,59.0155,57.708,59.0155,61800.0],["2024-08-14",59.1051,59.3648,58.2991,59.0065,34100.0],["2024-08-15",59.9289,59.9289,59.0065,59.7319,35200.0],["2024-08-16",59.7319,59.8931,59.0782,59.2752,28700.0],["2024-08-19",59.1409,59.4364,58.8812,58.9707,32900.0],["2024-08-20",58.6662,59.0513,57.502,57.502,30800.0],["2024-08-21",57.314,57.5468,55.2811,55.6125,83300.0],["2024-08-22",55.4065,55.5946,54.8065,55.0304,90000.0],["2024-08-23",55.7199,56.4185,55.5677,55.7289,89100.0],["2024-08-26",56.1677,56.1677,54.6722,54.7438,54700.0],["2024-08-27",54.6274,54.699,52.908,53.1677,92500.0],["2024-08-28",53.6154,56.4185,53.4363,55.102,156200.0],["2024-08-29",54.0811,57.4841,54.0811,57.314,192800.0],["2024-08-30",57.9498,58.1647,57.1618,57.3767,118300.0],["2024-09-03",57.0185,57.0185,55.4781,55.6841,68200.0],["2024-09-04",55.2274,57.314,55.2274,57.1349,114900.0],["2024-09-05",57.5647,57.7618,56.8483,57.2871,172900.0],["2024-09-06",59.105,59.105,56.5528,56.8931,117500.0],["2024-09-09",57.5737,59.311,57.305,59.2394,127500.0],["2024-09-10",59.2394,59.5797,58.317,59.3648,105000.0],["2024-09-11",59.3737,60.1797,58.4871,59.7767,102800.0],["2024-09-12",59.7767,62.0872,59.723,62.0066,86600.0],["2024-09-13",62.4454,64.2723,62.1588,64.12,141900.0],["2024-09-16",64.2902,64.7648,63.6902,64.4335,35800.0],["2024-09-17",64.4335,66.2872,63.9051,65.7857,63500.0],["2024-09-18",65.929,66.1797,64.8723,64.8812,42000.0],["2024-09-19",65.9917,65.9917,64.0932,65.1499,71700.0],["2024-09-20",64.7648,65.4544,64.0394,64.8185,90300.0],["2024-09-23",64.8185,65.1768,64.0573,64.8365,36200.0],["2024-09-24",65.1678,66.8424,64.9797,65.5439,77900.0],["2024-09-25",65.7678,65.7678,63.1081,63.1529,171600.0],["2024-09-26",63.8245,64.532,61.6304,61.9887,192300.0],["2024-09-27",62.2931,62.6872,60.8961,61.326,168800.0],["2024-09-30",61.2096,61.7648,60.3498,60.7349,163800.0],["2024-10-01",60.2961,61.2454,59.2304,60.126,123500.0],["2024-10-02",60.1797,62.4902,60.1797,60.9498,113300.0],["2024-10-03",60.1886,60.2245,58.8453,59.5797,81300.0],["2024-10-04",60.0633,62.2305,59.4991,60.7439,44900.0],["2024-10-07",60.52,61.6394,60.0006,61.2812,50000.0],["2024-10-08",60.923,61.3618,59.5797,60.4573,76800.0],["2024-10-09",60.323,60.9409,59.5528,60.0812,94600.0],["2024-10-10",59.5528,62.1588,59.4454,61.8185,49600.0],["2024-10-11",61.4693,61.8185,60.6991,61.3081,37600.0],["2024-10-14",61.1648,61.9887,60.6454,61.5051,45100.0],["2024-10-15",61.2722,61.9797,60.8603,61.1648,73200.0],["2024-10-16",61.6842,62.4275,60.9588,61.6484,70900.0],["2024-10-17",61.6394,62.4275,61.4424,61.8275,43200.0],["2024-10-18",62.2215,62.929,62.1499,62.4185,40400.0],["2024-10-21",62.329,62.329,60.6006,60.8424,45200.0],["2024-10-22",61.1469,61.4961,60.4125,60.8782,44600.0],["2024-10-23",60.5916,60.6722,57.9319,58.4871,57900.0],["2024-10-24",58.7827,58.9528,57.6006,58.4065,71100.0],["2024-10-25",58.6483,61.0036,58.6483,59.114,61000.0],["2024-10-28",59.8394,62.0961,59.2931,62.0514,76500.0],["2024-10-29",61.8006,62.8484,60.7349,62.1499,65100.0],["2024-10-30",61.4513,62.0782,60.2334,60.2513,55200.0],["2024-10-31",60.117,61.0842,59.5439,60.0454,106800.0],["2024-11-01",60.1349,60.2782,57.4841,57.6453,38800.0],["2024-11-04",58.0841,59.1856,57.2692,57.8961,48100.0],["2024-11-05",57.9409,58.0662,56.5797,57.8065,67100.0],["2024-11-06",58.2812,59.4006,55.5767,59.2573,82900.0],["2024-11-07",59.4991,61.1379,59.4991,60.8424,65600.0],["2024-11-08",60.4394,60.511,59.105,59.4364,61900.0],["2024-11-11",59.5886,59.5886,57.6095,58.2006,54100.0],["2024-11-12",57.8513,58.7021,57.4483,58.4424,37000.0],["2024-11-13",58.2633,59.7319,58.2633,58.9707,50400.0],["2024-11-14",59.0065,59.5439,58.523,58.9707,57900.0],["2024-11-15",56.5349,58.0215,56.0065,56.4991,76500.0],["2024-11-18",56.7767,58.1558,56.6692,58.0215,67100.0],["2024-11-19",57.8454,60.4313,57.8083,59.9493,91400.0],["2024-11-20",59.8845,60.9874,59.2727,60.3572,67100.0],["2024-11-21",60.4313,61.145,59.7732,60.904,68400.0],["2024-11-22",60.9874,60.9874,60.0235,60.5425,78600.0],["2024-11-25",60.7094,61.9235,60.7094,61.2747,64000.0],["2024-11-26",60.9874,60.9874,58.0956,58.9854,153100.0],["2024-11-27",58.5961,60.181,58.5961,60.1254,68400.0],["2024-11-29",60.2367,60.4591,59.1522,60.4591,41300.0],["2024-12-02",59.3191,59.3191,58.0678,58.3273,97800.0],["2024-12-03",58.7537,60.6908,58.2439,60.3201,52500.0],["2024-12-04",60.7372,62.2665,59.5786,61.9328,76400.0],["2024-12-05",62.044,65.3066,61.9513,65.0749,88700.0],["2024-12-06",65.0841,67.9389,65.0841,67.2159,198100.0],["2024-12-09",67.1974,68.495,66.0573,67.5125,105700.0],["2024-12-10",67.7998,68.3096,66.8359,67.9296,57000.0],["2024-12-11",68.3374,68.3374,66.7247,67.5774,94700.0],["2024-12-12",67.1047,67.2159,65.251,65.39,83800.0],["2024-12-13",65.529,67.6886,65.529,67.3549,100000.0],["2024-12-16",67.1418,68.8565,66.9193,68.6247,104600.0],["2024-12-17",68.1706,69.0789,67.9945,68.4023,89500.0],["2024-12-18",67.9945,69.1716,66.1686,66.6876,216200.0],["2024-12-19",67.2066,67.6793,66.1871,66.5856,69700.0],["2024-12-20",66.1315,67.7628,66.1315,66.8266,173400.0],["2024-12-23",66.3354,66.8915,64.7505,66.6783,56300.0],["2024-12-24",67.1232,67.1232,65.9276,66.5486,16700.0],["2024-12-26",66.7618,66.873,65.8442,66.5208,34700.0],["2024-12-27",66.289,66.5949,64.3612,64.4909,41900.0],["2024-12-30",64.046,64.1758,62.665,63.9626,67200.0],["2024-12-31",64.2778,64.2778,63.3602,63.6197,33200.0],["2025-01-02",63.5641,65.5939,63.5085,65.2139,32100.0],["2025-01-03",64.908,65.3437,63.4714,64.0182,41600.0],["2025-01-06",64.1387,67.8462,64.1387,66.391,71900.0],["2025-01-07",66.5856,69.1901,66.5856,68.3745,97400.0],["2025-01-08",68.4208,68.5599,66.3447,66.9471,56300.0],["2025-01-10",66.3817,66.9749,65.8256,66.0759,31200.0],["2025-01-13",65.4178,66.9842,65.0285,66.9657,112100.0],["2025-01-14",67.6608,71.1458,67.531,70.8863,80300.0],["2025-01-15",71.2014,72.3044,69.9223,71.5814,100200.0],["2025-01-16",72.1097,72.5732,70.1726,70.1726,41400.0],["2025-01-17",70.2931,71.7946,70.2931,71.0346,31600.0],["2025-01-21",71.7112,72.0727,71.0902,71.8131,32000.0],["2025-01-22",71.9244,73.9078,71.8131,73.0181,103200.0],["2025-01-23",72.7585,73.9727,72.499,73.0088,76700.0],["2025-01-24",73.4908,74.362,73.2498,74.0932,65000.0],["2025-01-27",73.0181,73.0181,71.498,72.2951,42900.0],["2025-01-28",72.1097,73.1664,72.1097,72.5361,101100.0],["2025-01-29",72.3971,73.0922,70.8677,72.601,98200.0],["2025-01-30",73.6205,75.1962,72.7678,74.5288,95800.0],["2025-01-31",74.0561,74.4269,69.9038,70.0706,109500.0],["2025-02-03",67.6701,72.1097,67.6608,72.0912,68300.0],["2025-02-04",71.8873,73.3795,70.9697,72.0449,61800.0],["2025-02-05",72.1097,72.7493,69.7555,70.2653,52800.0],["2025-02-06",70.2838,72.601,69.7092,72.5732,56200.0],["2025-02-07",72.5732,72.9439,71.2941,71.98,29100.0],["2025-02-10",72.8512,72.8512,71.2848,72.0819,74000.0],["2025-02-11",70.9604,73.5742,70.9604,73.1571,73600.0],["2025-02-12",73.6854,75.2611,72.6566,74.7884,79600.0],["2025-02-13",74.8903,75.3167,73.9078,74.121,76600.0],["2025-02-14",74.1488,76.2528,74.1488,74.7513,93900.0],["2025-02-18",75.4372,76.3269,75.0386,75.6225,75300.0],["2025-02-19",75.363,75.5762,73.6854,74.5752,147700.0],["2025-02-20",74.8903,77.5689,74.501,77.087,79100.0],["2025-02-21",77.087,77.3465,73.741,74.0469,65800.0],["2025-02-24",74.0469,75.5206,72.7678,73.4073,63700.0],["2025-02-25",73.3703,73.3703,70.256,71.1087,44700.0],["2025-02-26",71.739,72.1468,69.8482,71.4331,47100.0],["2025-02-27",71.9151,72.2858,67.9018,68.8843,47000.0],["2025-02-28",68.8843,71.7112,68.2725,71.5814,75100.0],["2025-03-03",71.8502,72.6288,69.1901,69.5794,44700.0],["2025-03-04",69.5145,72.2951,67.3827,69.8018,93700.0],["2025-03-05",70.4414,71.6,69.8667,70.8492,46100.0],["2025-03-06",70.6731,71.6463,69.9131,71.118,60400.0],["2025-03-07",70.7936,71.3312,69.0604,69.7092,56300.0],["2025-03-10",68.6711,69.6999,65.9739,66.4559,51400.0],["2025-03-11",66.873,68.4394,66.5486,67.7906,39600.0],["2025-03-12",68.9213,69.5145,67.5867,68.9584,61500.0],["2025-03-13",68.7823,70.636,68.7823,70.0521,103700.0],["2025-03-14",70.5526,75.5762,70.5526,75.1684,88700.0],["2025-03-17",75.0572,76.4011,74.1581,76.0396,44300.0],["2025-03-18",76.0304,76.0304,74.5659,75.0108,54700.0],["2025-03-19",75.0108,76.0025,74.3157,75.1869,53400.0],["2025-03-20",74.7513,75.9377,73.9264,75.4928,32300.0],["2025-03-21",74.2693,74.8903,72.5083,73.6576,73700.0],["2025-03-24",74.5196,75.1406,73.9078,75.0108,42500.0],["2025-03-25",75.8079,76.6328,75.3445,75.9933,39800.0],["2025-03-26",75.6318,76.2806,74.2693,74.3713,29900.0],["2025-03-27",73.9635,74.5937,73.0922,73.463,37200.0],["2025-03-28",72.6102,73.9635,72.6102,72.7307,78700.0],["2025-03-31",71.8409,73.6391,71.4702,72.879,142000.0],["2025-04-01",72.5083,74.9552,72.3415,74.5474,122300.0],["2025-04-02",73.4537,75.0664,73.4537,74.0005,55800.0],["2025-04-03",71.5444,76.1138,71.5444,75.2333,121500.0],["2025-04-04",71.4517,73.8337,70.9048,71.1736,104300.0],["2025-04-07",68.3652,71.1736,67.0305,67.9111,84900.0],["2025-04-08",69.4311,70.7658,66.5578,67.1788,91100.0],["2025-04-09",67.4013,71.6463,65.1027,71.1921,144000.0],["2025-04-10",70.2467,73.88,69.9872,72.601,220000.0],["2025-04-11",73.5093,74.2137,71.2941,73.6483,125400.0],["2025-04-14",74.9367,77.1518,74.1488,75.0757,131400.0],["2025-04-15",74.7791,75.8079,74.3713,74.3805,52200.0],["2025-04-16",74.3713,75.6967,74.0932,75.0108,71300.0],["2025-04-17",75.1869,78.2455,74.844,77.4206,26900.0],["2025-04-21",77.708,78.7739,76.7533,77.3094,64100.0],["2025-04-22",78.4216,80.8778,78.2641,79.0241,50200.0],["2025-04-23",80.9334,81.7862,79.9324,81.6379,50100.0],["2025-04-24",81.8047,85.6326,80.7388,83.5565,68100.0],["2025-04-25",83.6028,84.2238,82.6667,83.5379,62000.0],["2025-04-28",84.0662,84.4277,80.7295,82.4164,55300.0],["2025-04-29",80.8408,81.9715,78.5421,79.6173,76600.0],["2025-04-30",78.7553,82.9818,78.7553,82.4628,58100.0],["2025-05-01",82.4628,82.9633,81.3042,82.0179,18500.0],["2025-05-02",82.815,83.473,81.0261,81.953,64000.0],["2025-05-05",81.9067,82.0735,80.2846,81.4525,102300.0],["2025-05-06",80.85,84.9468,80.7203,84.1311,176300.0],["2025-05-07",83.6677,89.5903,82.9818,89.3401,150600.0],["2025-05-08",90.4616,90.4616,87.2268,88.7747,92800.0],["2025-05-09",88.9601,90.9899,88.2,88.9601,64200.0],["2025-05-12",89.5903,89.7293,86.2258,88.6171,72700.0],["2025-05-13",88.8488,93.8168,88.8488,91.5738,148200.0],["2025-05-14",91.5738,93.3348,91.5738,92.8992,51500.0],["2025-05-15",92.8992,93.3441,91.5738,93.307,86500.0],["2025-05-16",94.4007,94.4007,92.0002,93.2607,52800.0],["2025-05-19",94.2802,94.2802,92.5655,93.7149,101200.0],["2025-05-20",94.1876,95.2256,92.8714,93.5758,71600.0],["2025-05-21",92.7046,93.2421,92.1299,92.8992,64700.0],["2025-05-22",93.1958,93.5851,92.1207,92.8899,79100.0],["2025-05-23",91.2005,93.0798,90.5646,92.9849,83300.0],["2025-05-27",92.7381,93.2886,90.7924,91.6276,61600.0],["2025-05-28",91.1246,93.6018,90.3463,91.8934,105800.0],["2025-05-29",92.7286,92.9279,92.311,92.4913,31400.0],["2025-05-30",92.5388,94.3326,91.248,94.2092,94400.0],["2025-06-02",94.2092,95.5854,93.5259,94.2187,48000.0],["2025-06-03",93.374,94.5699,93.0798,94.0289,30600.0],["2025-06-04",93.3455,97.4362,93.3455,96.2783,99700.0],["2025-06-05",96.8098,98.0626,95.8322,97.9582,71500.0],["2025-06-06",97.9582,99.0877,97.5976,99.0212,42900.0],["2025-06-09",99.0212,99.8565,97.8159,98.4233,74400.0],["2025-06-10",98.4233,101.4605,98.4233,100.6442,49200.0],["2025-06-11",100.7296,102.7228,100.1032,100.9384,48800.0],["2025-06-12",100.6063,100.6063,99.1256,99.9514,47300.0],["2025-06-13",96.4207,100.5019,96.4207,99.1731,34000.0],["2025-06-16",99.1351,100.0653,98.2809,98.8409,28800.0],["2025-06-17",98.727,98.727,96.1929,96.7054,48800.0],["2025-06-18",97.18,97.18,94.94,95.6993,79400.0],["2025-06-20",96.1169,96.3827,94.9116,95.3197,73900.0],["2025-06-23",94.9685,96.8952,94.0953,96.8952,90400.0],["2025-06-24",96.6959,97.3508,96.4301,96.8003,54400.0],["2025-06-25",96.9522,98.8884,96.9522,97.8728,137000.0],["2025-06-26",97.9298,98.6511,96.3163,96.8003,68900.0],["2025-06-27",96.4396,100.2741,96.4396,99.1731,90600.0],["2025-06-30",99.1731,100.853,98.4992,100.1317,73700.0],["2025-07-01",100.1317,101.9445,99.79,101.7072,79000.0],["2025-07-02",101.6787,103.5675,101.6408,103.2828,91000.0],["2025-07-03",103.2353,104.1275,102.495,102.7038,45100.0],["2025-07-07",102.0869,105.0576,102.0869,104.602,89500.0],["2025-07-08",105.1905,107.4589,104.3932,105.143,89700.0],["2025-07-09",105.4752,106.3009,105.0007,105.4657,60200.0],["2025-07-10",105.9972,108.9585,104.118,108.0663,110400.0],["2025-07-11",108.0568,108.2371,106.1016,107.3829,101000.0],["2025-07-14",107.5063,110.3442,106.2155,106.7755,46200.0],["2025-07-15",106.9748,107.1172,105.1715,106.4908,43800.0],["2025-07-16",107.0128,107.9904,106.1206,107.4114,65500.0],["2025-07-17",107.2026,109.1673,106.6521,106.8894,55200.0],["2025-07-18",107.7246,107.7246,105.2474,105.5606,34500.0],["2025-07-21",106.4433,106.9179,104.9152,105.7505,103300.0],["2025-07-22",105.5322,105.5322,100.7486,101.7357,126700.0],["2025-07-23",101.5838,102.4001,100.834,102.1818,82700.0],["2025-07-24",102.4665,104.099,101.6408,103.074,122300.0],["2025-07-25",103.596,103.596,100.8435,102.0204,97000.0],["2025-07-28",101.1947,101.2327,96.2498,97.1989,171200.0],["2025-07-29",97.6735,99.9514,95.9081,99.306,116200.0],["2025-07-30",99.1541,100.6632,97.3793,100.2551,126300.0],["2025-07-31",100.0178,101.3466,99.8944,101.0144,50300.0],["2025-08-01",100.8245,100.8245,98.2999,100.0368,32900.0],["2025-08-04",100.2266,100.872,98.8599,99.1446,33100.0],["2025-08-05",99.1446,100.91,98.9928,100.91,87000.0],["2025-08-06",101.6028,103.5865,101.2327,103.036,86000.0],["2025-08-07",103.2638,104.2319,102.2862,103.4061,86400.0],["2025-08-08",103.7668,103.7668,101.5554,101.8781,71500.0],["2025-08-11",99.6382,101.4225,99.4483,99.7331,102500.0],["2025-08-12",100.1507,102.3052,98.8694,102.2387,86800.0],["2025-08-13",102.2957,102.2957,98.8884,99.3724,72900.0],["2025-08-14",98.9263,100.0558,98.186,98.6321,43500.0],["2025-08-15",98.708,101.5649,98.708,101.451,39800.0],["2025-08-18",101.8021,101.8021,99.6287,101.2991,53000.0],["2025-08-19",101.4605,101.7642,100.5303,101.7642,62600.0],["2025-08-20",101.7831,104.8868,101.0049,102.438,84100.0],["2025-08-21",102.3336,103.558,101.2327,102.1818,58600.0],["2025-08-22",102.3147,103.1784,100.5683,101.7642,52800.0],["2025-08-25",101.7357,101.7357,99.1066,99.2395,37800.0],["2025-08-26",98.9928,99.4768,97.626,99.1161,62500.0],["2025-08-27",98.6701,99.5812,96.8193,99.5812,37500.0],["2025-08-28",100.2266,100.2266,97.5786,98.4043,81100.0],["2025-08-29",99.0592,99.6666,96.6864,97.0091,43200.0],["2025-09-02",96.8288,99.0497,96.582,98.2904,271100.0],["2025-09-03",98.2904,99.0212,95.3861,96.8193,137700.0],["2025-09-04",96.9711,99.0307,95.8702,97.9297,147200.0],["2025-09-05",99.5432,100.0558,97.2084,100.0558,130300.0],["2025-09-08",100.5493,101.5554,98.8599,101.1283,100800.0],["2025-09-09",101.4984,102.6848,99.9609,101.7926,90100.0],["2025-09-10",101.5174,103.0455,98.746,101.6313,87500.0],["2025-09-11",101.5649,104.5451,100.7961,104.099,83800.0],["2025-09-12",103.539,106.3579,103.539,106.3579,138600.0],["2025-09-15",107.4209,107.4209,103.1973,103.2543,62600.0],["2025-09-16",103.7668,103.7668,100.1602,100.1602,32900.0],["2025-09-17",100.9289,102.8746,100.7961,101.3371,75000.0],["2025-09-18",100.891,103.036,99.4388,102.0869,58300.0],["2025-09-19",102.9221,104.0041,101.6408,101.6408,92900.0],["2025-09-22",101.6882,102.1059,100.4449,101.5459,48300.0],["2025-09-23",101.3466,103.3112,100.9479,103.2638,53300.0],["2025-09-24",102.5899,102.5899,98.2809,98.4897,128100.0],["2025-09-25",98.2999,100.853,98.2999,99.4578,63200.0],["2025-09-26",99.809,100.6537,97.8253,99.249,113100.0],["2025-09-29",99.8849,100.0747,97.5786,97.8443,79600.0],["2025-09-30",98.1196,99.4768,96.9142,98.5846,340500.0],["2025-10-01",98.0626,99.5812,96.2498,96.8098,80100.0],["2025-10-02",96.6389,97.2369,95.3861,97.0945,48200.0],["2025-10-03",97.8633,97.8633,95.519,96.06,61500.0],["2025-10-06",96.06,97.2369,95.1014,96.4966,53900.0],["2025-10-07",97.2464,97.9772,96.4491,96.5725,47200.0],["2025-10-08",97.4552,99.3344,97.2843,99.1446,52800.0],["2025-10-09",99.1446,99.1446,97.3223,97.4552,52500.0],["2025-10-10",98.4328,102.7133,96.9901,99.7046,207400.0],["2025-10-13",99.8849,100.6063,97.9297,97.9772,67000.0],["2025-10-14",98.0247,98.0247,96.1264,97.7494,70300.0],["2025-10-15",98.1006,98.7365,96.7434,98.0436,68100.0],["2025-10-16",98.7745,99.4483,96.6959,97.4267,97400.0],["2025-10-17",97.4267,99.1541,95.9081,99.1161,86600.0],["2025-10-20",99.0117,99.5527,97.0186,97.5406,40500.0],["2025-10-21",96.639,97.085,95.3671,95.8417,102000.0],["2025-10-22",95.2532,97.6165,94.7882,96.6295,95200.0],["2025-10-23",96.6295,97.8538,95.0349,97.2464,60200.0],["2025-10-24",97.3793,99.3819,93.7916,97.4837,125700.0],["2025-10-27",97.4837,98.1006,95.0919,97.3128,71400.0],["2025-10-28",95.8322,98.2524,95.8322,97.3698,64000.0],["2025-10-29",98.0057,98.1765,97.0376,97.4932,45500.0],["2025-10-30",96.9047,97.4932,93.7252,93.9245,90900.0],["2025-10-31",93.0133,94.2377,92.6811,93.6018,94300.0],["2025-11-03",93.8296,94.9116,93.4404,93.9435,33200.0],["2025-11-04",90.8209,95.3007,90.8209,94.2282,61900.0],["2025-11-05",94.7028,102.8746,94.7028,101.5649,105500.0],["2025-11-06",101.7167,101.7262,99.5243,99.7426,49600.0],["2025-11-07",99.6192,100.312,97.702,99.0592,48900.0],["2025-11-10",98.5467,99.828,98.1575,98.4518,35500.0],["2025-11-11",98.7555,101.5554,96.9047,101.1378,73100.0],["2025-11-12",101.6788,102.2957,99.1161,99.4958,36300.0],["2025-11-13",99.7236,101.9255,99.6476,100.0368,86600.0],["2025-11-14",99.249,101.3655,98.8219,100.0273,43800.0],["2025-11-17",100.4734,100.7296,97.8159,98.8409,42400.0],["2025-11-18",98.205,100.0652,96.8193,97.5596,76200.0],["2025-11-19",97.066,98.5941,96.6484,97.2559,38400.0],["2025-11-20",98.2335,98.6226,95.538,96.1644,53900.0],["2025-11-21",96.7528,97.8823,96.0315,96.9996,101000.0],["2025-11-24",96.9996,98.1955,96.0125,98.0152,65200.0],["2025-11-25",97.9487,103.1689,97.3698,102.7797,177000.0],["2025-11-26",102.1986,105.6775,102.082,103.9769,57700.0],["2025-11-28",103.9769,104.6766,102.6553,104.5211,46700.0],["2025-12-01",103.6562,104.9487,102.7234,104.1713,62900.0],["2025-12-02",104.1713,104.181,102.4902,103.1315,121900.0],["2025-12-03",103.1315,103.287,100.9451,101.6739,95500.0],["2025-12-04",101.6739,101.6739,99.3708,99.9539,99600.0],["2025-12-05",99.5166,102.3735,95.2604,98.885,94600.0],["2025-12-08",98.8461,99.7304,97.3399,98.3991,67600.0],["2025-12-09",98.3991,100.43,97.748,99.3903,53600.0],["2025-12-10",99.9539,101.6642,98.7295,100.2163,34200.0],["2025-12-11",101.5573,106.2314,101.5573,105.4637,96800.0],["2025-12-12",106.4549,107.1157,104.3365,106.2314,30900.0],["2025-12-15",106.9116,109.856,104.3656,104.3656,48500.0],["2025-12-16",103.1995,104.0644,101.4407,102.2861,81300.0],["2025-12-17",103.1315,104.5794,102.5096,102.8497,85300.0],["2025-12-18",103.5396,105.8621,103.1607,104.0935,52500.0],["2025-12-19",104.5697,105.3957,103.4327,104.8126,83200.0],["2025-12-22",105.6775,106.4063,104.0838,106.3869,77300.0],["2025-12-23",106.8824,109.9726,106.1148,109.7297,62200.0],["2025-12-24",109.5159,111.129,109.2146,109.5353,19200.0],["2025-12-26",110.1961,110.614,108.6899,109.6422,22100.0],["2025-12-29",108.5538,108.6899,107.2711,107.5335,42900.0],["2025-12-30",107.9416,107.9416,105.2305,105.7358,51000.0],["2025-12-31",105.8135,106.7853,104.2684,105.6969,61500.0],["2026-01-02",105.6969,107.3683,104.7543,105.8524,39600.0],["2026-01-05",106.4452,107.825,104.9973,106.1731,56700.0],["2026-01-06",107.3975,110.2544,106.3091,108.0,68900.0],["2026-01-07",108.1943,112.3145,103.9963,109.03,37300.0],["2026-01-08",109.03,110.9929,107.378,108.8454,36200.0],["2026-01-09",108.5053,109.9532,105.9787,108.068,29800.0],["2026-01-12",108.5733,110.235,107.0282,107.6598,36900.0],["2026-01-13",107.4655,107.9417,104.7057,104.8806,56300.0],["2026-01-14",105.454,105.454,102.1403,103.355,75800.0],["2026-01-15",102.9469,104.56,102.9469,103.4716,45600.0],["2026-01-16",103.5979,106.348,102.2083,106.0953,73800.0],["2026-01-20",105.9107,107.8833,104.4725,107.2711,108300.0],["2026-01-21",108.6316,112.3728,107.3294,112.2951,101500.0],["2026-01-22",112.2951,112.8393,109.6422,111.5274,93600.0],["2026-01-23",111.2553,114.9674,110.682,112.3437,238700.0],["2026-01-26",112.4991,115.7642,111.4497,114.2969,98600.0],["2026-01-27",114.6661,117.1247,114.6661,116.8234,66100.0],["2026-01-28",116.6388,117.7369,115.599,115.9488,95500.0],["2026-01-29",116.4736,116.6971,111.9647,115.0062,133500.0],["2026-01-30",112.7518,114.1803,112.1104,113.6555,100500.0],["2026-02-02",113.8013,116.0266,113.2085,114.2774,59800.0],["2026-02-03",114.2774,117.1441,114.2386,116.7845,125600.0],["2026-02-04",117.9312,117.9312,113.6944,115.1131,127200.0],["2026-02-05",115.1131,118.4074,113.8207,116.2015,87200.0],["2026-02-06",117.3579,121.0699,116.561,120.9631,61200.0],["2026-02-09",121.2254,123.9949,121.2254,123.9949,56900.0],["2026-02-10",124.6751,124.6751,121.8668,124.2476,74800.0],["2026-02-11",124.646,125.5108,122.6539,125.4622,48000.0],["2026-02-12",125.9093,126.4146,122.1583,122.2749,66400.0],["2026-02-13",122.9551,124.8403,122.4401,124.5294,77000.0],["2026-02-17",123.8491,128.2803,123.8491,127.5904,48700.0],["2026-02-18",128.154,129.5241,125.9287,127.8625,77600.0],["2026-02-19",127.8625,127.8625,125.2096,126.8324,56800.0],["2026-02-20",126.0453,131.1761,126.0453,131.1664,52200.0],["2026-02-23",128.4747,129.0577,125.1416,127.0753,125700.0],["2026-02-24",126.9879,126.9879,113.1599,123.4021,231000.0],["2026-02-25",123.5965,124.85,121.0699,122.7511,135100.0],["2026-02-26",123.6548,123.7131,120.7881,122.2652,93200.0],["2026-02-27",122.2555,122.2555,118.592,118.7086,96000.0],["2026-03-02",117.8826,118.66,113.743,116.1529,128600.0],["2026-03-03",113.432,113.6458,107.7765,109.6616,134500.0],["2026-03-04",110.6431,113.3154,108.2915,112.8976,72800.0],["2026-03-05",112.8976,113.4515,109.8366,110.371,133600.0],["2026-03-06",108.3984,108.3984,105.658,107.7473,111600.0],["2026-03-09",106.1148,107.8542,102.082,107.6696,118900.0],["2026-03-10",108.2623,111.4982,106.6006,109.2632,82000.0],["2026-03-11",108.8357,108.8357,106.2897,107.4849,57600.0],["2026-03-12",106.2702,106.8047,101.6059,103.3161,80900.0],["2026-03-13",104.3073,105.6192,101.6253,102.6359,97200.0],["2026-03-16",103.7923,114.8119,103.7923,105.6775,73100.0],["2026-03-17",106.6687,106.6687,104.3462,104.9098,59200.0],["2026-03-18",103.5202,106.5715,103.5202,105.4248,58200.0],["2026-03-19",104.4531,108.5247,103.8214,108.136,51000.0],["2026-03-20",108.7482,108.7482,104.7738,105.6095,138300.0],["2026-03-23",106.8047,108.136,104.9098,105.7455,69600.0],["2026-03-24",105.6872,109.6325,105.075,109.5547,74700.0],["2026-03-25",111.2747,114.1803,109.5936,113.5,91300.0],["2026-03-26",112.5672,113.1211,110.235,110.3224,65300.0],["2026-03-27",110.1281,119.0487,108.962,110.6237,140800.0],["2026-03-30",110.6237,111.9258,108.515,109.1563,83000.0],["2026-03-31",109.5742,112.3145,109.0883,111.4885,306600.0],["2026-04-01",111.6634,112.5963,110.8277,111.712,88900.0],["2026-04-02",110.4099,114.0831,109.9629,113.432,41600.0],["2026-04-06",113.432,113.5098,110.2738,111.5177,47300.0],["2026-04-07",111.0901,112.4311,106.4646,108.1846,222700.0],["2026-04-08",113.6847,114.8799,112.6158,113.5486,95500.0],["2026-04-09",113.7818,115.531,113.0822,113.743,61200.0],["2026-04-10",113.743,114.6078,112.3825,112.5574,56300.0],["2026-04-13",112.0327,112.4506,109.5839,110.0698,114000.0],["2026-04-14",110.3127,110.5265,108.447,109.2438,75800.0],["2026-04-15",108.5927,110.9055,107.757,110.5654,229100.0],["2026-04-16",113.1599,113.6847,110.4099,111.3233,135000.0],["2026-04-17",112.1979,114.3649,112.1979,113.1988,99300.0],["2026-04-20",112.1979,114.0734,110.5945,113.6652,112600.0],["2026-04-21",115.0354,115.3658,111.7703,111.9841,80100.0],["2026-04-22",112.9073,114.0151,112.3048,112.3048,52800.0],["2026-04-23",112.159,114.0636,109.8851,110.9055,69100.0],["2026-04-24",110.9055,114.2774,110.9055,113.228,56600.0],["2026-04-27",113.6847,113.6847,107.4752,107.9028,82900.0],["2026-04-28",106.484,106.484,100.9451,102.8789,120400.0],["2026-04-29",101.7225,104.1713,101.3338,103.1509,92800.0],["2026-04-30",103.4425,103.7923,101.2074,103.0149,82800.0],["2026-05-01",103.0538,103.5882,101.3046,101.9557,59600.0],["2026-05-04",101.0131,103.8992,100.8479,101.0131,56200.0],["2026-05-05",101.4504,104.9487,101.4504,103.7243,46700.0],["2026-05-06",105.5706,105.8815,102.8983,103.6174,74200.0],["2026-05-07",104.6474,104.6474,103.2773,103.9575,42600.0],["2026-05-08",105.8815,106.037,103.5396,104.7057,50700.0],["2026-05-11",104.7057,105.8135,103.5979,104.9681,46100.0],["2026-05-12",104.9098,105.4151,103.1218,103.9575,64900.0],["2026-05-13",104.0352,104.5503,102.7525,102.8691,57500.0],["2026-05-14",102.8691,104.4628,100.8965,101.5281,54600.0],["2026-05-15",101.0422,101.0422,98.9627,99.9344,46200.0],["2026-05-18",99.9345,102.0334,99.9345,101.6642,39800.0],["2026-05-19",101.4795,101.4795,98.7101,100.5175,101000.0],["2026-05-20",100.5175,102.5873,99.7207,102.1598,70800.0],["2026-05-21",102.1014,102.2958,100.2648,101.6933,85700.0],["2026-05-22",101.8099,102.0237,98.5254,100.294,91300.0],["2026-05-26",100.29,102.99,99.05,102.2,119600.0],["2026-05-27",103.2,103.88,101.42,102.19,107400.0],["2026-05-28",101.71,103.65,100.56,100.72,117200.0],["2026-05-29",100.43,101.27,98.78,100.32,91400.0],["2026-06-01",99.89,100.3,98.4,100.28,63100.0],["2026-06-02",100.41,104.16,100.41,103.51,68600.0],["2026-06-03",102.22,103.1,100.53,101.18,74500.0],["2026-06-04",101.78,101.78,99.54,99.76,44200.0],["2026-06-05",100.02,100.82,96.96,97.01,54300.0],["2026-06-08",98.19,99.3,96.73,96.88,88200.0],["2026-06-09",98.33,98.59,95.69,96.7,78700.0],["2026-06-10",97.23,97.59,95.74,95.92,71100.0],["2026-06-11",96.72,99.25,96.07,99.2,59400.0],["2026-06-12",100.19,102.6,100.18,101.77,83800.0],["2026-06-15",103.22,109.75,102.8,109.0,193200.0],["2026-06-16",108.39,112.07,107.81,111.73,123300.0],["2026-06-17",110.94,113.85,110.94,111.53,125600.0],["2026-06-18",111.64,114.1,110.56,114.0,130900.0],["2026-06-22",114.0,114.0,107.85,109.67,223300.0],["2026-06-23",107.84,107.94,104.98,107.66,104400.0],["2026-06-24",107.83,109.65,107.12,107.65,125100.0],["2026-06-25",109.02,112.37,109.02,112.01,145000.0],["2026-06-26",112.42,113.73,110.99,111.99,104300.0],["2026-06-29",112.63,113.56,110.94,113.28,95200.0],["2026-06-30",113.98,115.57,112.84,113.09,154900.0],["2026-07-01",113.09,113.4,111.45,112.2,95700.0],["2026-07-02",112.66,112.8,110.47,111.73,63500.0],["2026-07-06",112.77,114.73,112.465,113.04,98203.898922],["2026-07-07",112.12,113.34,106.16,107.17,76188.706095],["2026-07-08",106.99,107.675,105.045,107.3,80719.218737],["2026-07-09",108.67,110.09,108.1,108.33,72687.99168],["2026-07-10",108.33,109.01,106.89,108.04,36077.214348],["2026-07-13",107.32,108.35,105.97,106.13,39778.588953],["2026-07-14",107.34,108.56,106.6,107.64,106310.092313],["2026-07-15",107.43,109.59,107.43,107.9,90943.112581],["2026-07-16",106.95,108.37,106.22,107.21,44118.861415],["2026-07-17",106.3,106.75,104.85,105.31,112754.722931],["2026-07-20",105.44,106.055,103.8283,104.01,66772.033687],["2026-07-21",105.32,105.32,103.18,104.23,43368.72359],["2026-07-22",105.83,107.06,103.9577,105.35,86854.944358],["2026-07-23",104.34,105.05,103.6,104.14,46669.907158],["2026-07-24",104.27,104.27,102.3,103.43,34058.784658],["2026-07-27",105.25,105.61,103.67,104.8,51044.510352],["2026-07-28",103.71,109.96,103.32,108.27,76736.229018],["2026-07-29",106.62,108.985,106.23,106.38,53870.556201],["2026-07-30",107.19,108.4199,106.95,108.09,45524.310417],["2026-07-31",108.41,108.41,106.45,106.9,48519.54097]]}