{"t":"RAIL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-04-06",17.9775,19.5118,17.8444,18.6515,7966800.0],["2005-04-07",18.7579,19.2812,17.871,18.9087,804400.0],["2005-04-08",18.7402,19.3788,18.6249,19.2191,495900.0],["2005-04-11",19.2457,19.7779,18.9176,19.5118,319000.0],["2005-04-12",19.3788,19.6271,18.6249,19.0063,370500.0],["2005-04-13",18.8466,19.0506,18.1105,18.3411,358600.0],["2005-04-14",18.1815,18.2702,17.1349,17.4276,858200.0],["2005-04-15",17.2946,17.4187,16.3899,17.0994,320100.0],["2005-04-18",17.0551,17.3212,16.8511,17.2857,78000.0],["2005-04-19",17.3744,18.3588,17.3744,18.3145,259000.0],["2005-04-20",18.4032,18.4475,18.0573,18.3588,59500.0],["2005-04-21",18.1815,18.7402,18.146,18.7402,157800.0],["2005-04-22",18.7136,18.7934,17.9154,18.1815,128500.0],["2005-04-25",18.2258,19.3167,18.1371,19.2457,165200.0],["2005-04-26",19.2901,19.2901,18.4298,19.0506,119400.0],["2005-04-27",18.8023,18.9797,18.5806,18.5806,86100.0],["2005-04-28",18.7136,18.7136,17.3833,17.401,29200.0],["2005-04-29",17.7558,17.7558,17.0462,17.2147,67500.0],["2005-05-02",17.5163,17.6405,16.8511,17.1261,115700.0],["2005-05-03",17.0374,17.5252,17.0374,17.5074,38900.0],["2005-05-04",17.5074,18.1815,17.401,17.8001,150600.0],["2005-05-05",18.0928,18.0928,17.5163,17.9331,175700.0],["2005-05-06",17.871,18.0928,17.6937,18.0041,76200.0],["2005-05-09",18.1371,18.3854,17.9154,18.2968,72500.0],["2005-05-10",18.3411,18.8023,17.8799,18.4032,80700.0],["2005-05-11",18.4919,18.4919,18.0041,18.1992,67000.0],["2005-05-12",18.1815,18.1815,17.2946,17.4808,154900.0],["2005-05-13",17.4808,17.4808,14.6427,15.84,1038200.0],["2005-05-16",16.2658,16.4077,15.3345,15.5651,513800.0],["2005-05-17",15.7868,15.9908,15.4143,15.6361,178800.0],["2005-05-18",15.6715,16.115,15.6538,16.0086,249400.0],["2005-05-19",16.0884,16.7181,15.9642,16.6737,131500.0],["2005-05-20",16.5496,16.585,16.319,16.4964,59000.0],["2005-05-23",16.4964,16.9575,16.4964,16.6826,109500.0],["2005-05-24",16.9664,16.9753,16.7535,16.9753,36400.0],["2005-05-25",16.6116,17.5961,16.523,17.2946,98400.0],["2005-05-26",17.126,17.6316,17.126,17.4985,71100.0],["2005-05-27",17.2059,17.5872,17.2059,17.4276,32300.0],["2005-05-31",17.2946,17.5961,17.2946,17.4542,38800.0],["2005-06-01",17.3921,17.5429,17.0906,17.2946,50800.0],["2005-06-02",17.33,17.33,16.8511,16.8866,45100.0],["2005-06-03",16.7535,17.1615,16.7447,16.9398,174400.0],["2005-06-06",16.8068,17.2857,16.6294,16.6915,74200.0],["2005-06-07",16.7181,17.0994,16.6471,16.6471,64900.0],["2005-06-08",16.6471,17.0196,16.115,16.3811,47500.0],["2005-06-09",16.381,16.8156,16.1948,16.4343,60300.0],["2005-06-10",16.4343,17.5163,16.4343,17.0108,71800.0],["2005-06-13",17.2946,17.4719,16.86,17.33,83600.0],["2005-06-14",17.3389,17.5163,16.7624,17.2946,98000.0],["2005-06-15",17.2946,17.2946,16.9398,17.0728,114600.0],["2005-06-16",17.2325,17.3566,16.9753,17.197,129800.0],["2005-06-17",17.3389,17.3389,16.6294,17.0462,101000.0],["2005-06-20",16.7269,17.7469,16.6294,17.738,131500.0],["2005-06-21",17.7824,18.1815,17.5429,18.0484,50900.0],["2005-06-22",18.1105,18.1371,17.5606,18.1105,249400.0],["2005-06-23",18.0928,18.1371,17.4897,17.8622,55700.0],["2005-06-24",17.8622,17.9154,17.4719,17.7203,389300.0],["2005-06-27",17.6759,17.871,17.5518,17.738,88800.0],["2005-06-28",17.7824,17.7824,17.2946,17.4542,35300.0],["2005-06-29",17.3212,17.738,17.3212,17.738,23000.0],["2005-06-30",17.4631,17.871,17.4453,17.5872,47700.0],["2005-07-01",17.6405,17.6405,16.9221,17.2059,75400.0],["2005-07-05",16.9664,17.4719,16.8422,17.2946,116600.0],["2005-07-06",17.4187,17.4187,17.0728,17.1704,32000.0],["2005-07-07",17.0728,17.2502,16.86,16.86,39600.0],["2005-07-08",17.126,18.616,16.8511,18.4475,89600.0],["2005-07-11",18.5362,19.5828,18.2258,19.361,70400.0],["2005-07-12",19.3788,19.6094,18.9974,19.5384,24000.0],["2005-07-13",19.4231,19.5029,18.7136,18.8999,11600.0],["2005-07-14",19.0595,19.1925,18.6781,18.9353,13900.0],["2005-07-15",18.7491,21.1526,18.6515,19.5118,128800.0],["2005-07-18",19.6094,19.6094,18.8555,18.9708,42200.0],["2005-07-19",18.9265,20.1238,18.9265,19.7956,20300.0],["2005-07-20",19.636,20.2568,19.3788,20.1592,31600.0],["2005-07-21",19.9109,20.1326,19.3699,19.3876,12400.0],["2005-07-22",19.299,20.2834,18.7846,20.177,33400.0],["2005-07-25",20.1326,20.381,19.7779,20.2125,48000.0],["2005-07-26",20.4165,20.7623,20.1504,20.7623,84200.0],["2005-07-27",26.3409,26.3853,23.2811,25.6137,1458800.0],["2005-07-28",25.8177,26.3675,25.0727,25.4629,394600.0],["2005-07-29",25.4629,29.1169,25.4629,28.434,442800.0],["2005-08-01",28.4429,29.6846,28.4429,28.7799,271400.0],["2005-08-02",28.7799,29.1702,27.8309,27.9108,177300.0],["2005-08-03",28.1857,28.1857,27.1125,27.4584,144200.0],["2005-08-04",27.2367,27.9374,27.1924,27.352,86300.0],["2005-08-05",27.7068,27.7955,27.0859,27.3165,59300.0],["2005-08-08",26.9973,28.913,26.9973,28.0615,143000.0],["2005-08-09",28.3986,28.7799,28.1768,28.3897,146900.0],["2005-08-10",28.3542,28.5671,27.9551,28.5227,101600.0],["2005-08-11",28.6025,29.1347,27.6713,28.301,153200.0],["2005-08-12",28.3719,28.9662,28.3719,28.4695,151700.0],["2005-08-15",28.5493,28.975,28.2478,28.7888,104500.0],["2005-08-16",28.9307,31.0327,27.9285,29.383,658000.0],["2005-08-17",29.454,30.0482,28.9573,29.6136,154400.0],["2005-08-18",29.6225,30.536,29.5959,30.1901,178000.0],["2005-08-19",30.6335,32.6379,30.4207,32.5315,427600.0],["2005-08-22",32.4872,34.0658,32.1856,33.2322,354600.0],["2005-08-23",33.2499,33.312,31.7776,32.6645,118700.0],["2005-08-24",32.434,32.8863,32.159,32.3364,127200.0],["2005-08-25",32.3364,32.363,32.0082,32.3541,172900.0],["2005-08-26",32.3719,33.2588,32.1501,32.4162,82100.0],["2005-08-29",32.0615,32.8153,31.7244,32.3719,165400.0],["2005-08-30",32.5492,32.5492,32.0881,32.3187,98800.0],["2005-08-31",32.1856,34.4029,31.9816,33.9239,303700.0],["2005-09-01",33.924,34.5004,33.3297,33.6845,115900.0],["2005-09-02",33.7466,34.0925,33.5692,33.6845,53400.0],["2005-09-06",33.7554,33.8796,33.4007,33.7377,123200.0],["2005-09-07",33.0193,33.3918,31.485,32.5936,191800.0],["2005-09-08",32.2208,32.8776,31.9634,32.7978,156700.0],["2005-09-09",32.6557,33.064,32.6557,32.8421,120700.0],["2005-09-12",33.0552,35.1766,32.4338,34.1381,159700.0],["2005-09-13",34.2268,34.289,33.783,33.8807,69500.0],["2005-09-14",33.7919,34.9014,33.3481,33.8363,104600.0],["2005-09-15",33.7475,34.2268,33.6055,33.925,466800.0],["2005-09-16",34.2002,34.8393,34.1736,34.7772,239600.0],["2005-09-19",34.9724,35.9577,34.8393,35.7269,295400.0],["2005-09-20",35.9932,36.9518,35.505,36.2772,259700.0],["2005-09-21",36.4104,36.9074,35.1056,36.1086,361700.0],["2005-09-22",36.3926,37.0584,35.5672,35.7802,1791900.0],["2005-09-23",35.5228,35.7269,34.9281,35.434,217000.0],["2005-09-26",35.6736,35.9311,35.3186,35.7979,148400.0],["2005-09-27",35.7003,36.0731,35.1766,35.6381,133700.0],["2005-09-28",36.1707,36.1707,34.1736,34.9724,206400.0],["2005-09-29",34.8837,35.6825,34.6618,35.5405,118700.0],["2005-09-30",35.5938,36.7033,35.505,36.1973,322500.0],["2005-10-03",36.4903,36.9341,36.0287,36.8364,284100.0],["2005-10-04",37.2092,39.7035,37.1826,37.9016,383800.0],["2005-10-05",37.9105,38.1146,36.1175,36.2772,131900.0],["2005-10-06",35.8423,37.5554,35.0079,35.6204,199200.0],["2005-10-07",35.6204,36.4991,35.3807,36.1973,112900.0],["2005-10-10",36.7832,38.4786,36.6767,37.1027,362800.0],["2005-10-11",37.2536,38.3277,36.6323,36.8453,152300.0],["2005-10-12",37.0406,37.0406,34.8304,35.4162,228900.0],["2005-10-13",34.7505,35.3186,32.9486,34.7328,254400.0],["2005-10-14",35.1588,35.3009,34.1469,34.7061,247800.0],["2005-10-17",34.786,35.505,34.431,35.0878,242700.0],["2005-10-18",35.3008,35.3008,34.3777,35.0257,152500.0],["2005-10-19",34.8482,34.928,34.0049,34.786,295800.0],["2005-10-20",34.8748,35.0878,32.5581,33.2238,323900.0],["2005-10-21",33.0463,33.2859,30.6852,31.4663,463800.0],["2005-10-24",31.3332,33.3392,30.9515,33.0285,304300.0],["2005-10-25",32.851,33.8895,32.8421,33.4191,261400.0],["2005-10-26",33.6144,33.9428,33.2593,33.4191,244400.0],["2005-10-27",35.8956,37.1027,34.9458,35.8601,822800.0],["2005-10-28",35.7802,37.511,35.6381,37.1737,543900.0],["2005-10-31",37.5288,39.0999,37.4489,38.8247,310900.0],["2005-11-01",38.6117,39.597,38.3543,38.8957,153500.0],["2005-11-02",38.878,39.4194,37.8306,39.233,147800.0],["2005-11-03",39.7212,39.9431,39.0821,39.2863,165800.0],["2005-11-04",39.9431,40.387,38.2034,40.1562,206100.0],["2005-11-07",40.2183,41.5231,39.8277,41.3278,283800.0],["2005-11-08",41.1325,41.1325,39.4993,39.9786,195000.0],["2005-11-09",39.2242,40.9195,39.2242,40.6976,155900.0],["2005-11-10",41.0527,41.0527,39.81,39.9254,123400.0],["2005-11-11",39.6769,40.6444,39.1265,40.2716,99000.0],["2005-11-14",40.2715,41.2746,39.7745,40.0674,182800.0],["2005-11-15",39.81,40.2716,39.304,39.7567,69200.0],["2005-11-16",40.165,40.6621,38.7182,39.2508,76200.0],["2005-11-17",39.0644,40.3426,38.9579,40.0674,70100.0],["2005-11-18",40.3692,40.9816,39.739,40.6621,104600.0],["2005-11-21",40.7242,41.2568,39.7922,40.9816,63800.0],["2005-11-22",41.2748,42.3051,40.9106,41.0882,206700.0],["2005-11-23",41.4968,41.6656,41.0971,41.4879,64900.0],["2005-11-25",41.7011,41.7011,40.8662,41.0971,16800.0],["2005-11-28",41.4613,41.5323,40.5997,41.0083,109900.0],["2005-11-29",40.9817,42.7137,40.9817,42.3584,184100.0],["2005-11-30",41.8432,43.4953,41.8432,42.8646,166800.0],["2005-12-01",43.211,43.513,42.4116,42.9357,119400.0],["2005-12-02",43.0778,43.9216,42.4472,43.5219,135300.0],["2005-12-05",43.8328,44.1703,43.4953,44.0104,130600.0],["2005-12-06",44.5078,44.6499,43.9926,43.9926,147300.0],["2005-12-07",43.9838,44.0903,42.8113,42.9179,108300.0],["2005-12-08",42.9002,43.2999,42.0564,43.0778,83800.0],["2005-12-09",42.8735,43.6551,41.3902,43.3265,186900.0],["2005-12-12",43.6374,43.9571,43.0068,43.4331,219200.0],["2005-12-13",43.5219,43.664,42.8735,43.4597,64900.0],["2005-12-14",43.5486,44.3657,42.9801,43.2466,61300.0],["2005-12-15",43.2466,43.4775,40.8573,43.0067,192400.0],["2005-12-16",43.4775,43.4775,42.5005,43.1133,134900.0],["2005-12-19",43.2999,43.2999,41.7455,42.4205,52100.0],["2005-12-20",42.0386,42.2696,41.4346,42.0653,103400.0],["2005-12-21",42.0475,42.9535,41.7277,41.9498,68200.0],["2005-12-22",42.163,42.6959,41.63,42.6781,45500.0],["2005-12-23",42.8913,42.9002,41.7455,42.5982,56700.0],["2005-12-27",42.385,43.4331,42.2163,42.4561,66500.0],["2005-12-28",42.3317,42.9535,41.6656,42.7403,159100.0],["2005-12-29",43.0156,43.3176,42.4294,42.6604,237100.0],["2005-12-30",42.7403,44.4545,42.1985,42.7048,141800.0],["2006-01-03",42.5538,42.6337,41.5945,41.7988,165900.0],["2006-01-04",41.5057,42.5449,41.0349,42.1718,285400.0],["2006-01-05",41.8432,42.7936,41.7189,42.6159,139700.0],["2006-01-06",42.6337,43.5574,42.1718,43.1222,165800.0],["2006-01-09",43.4775,43.5219,42.7403,42.9002,132000.0],["2006-01-10",43.0601,44.1437,43.0601,43.4331,146900.0],["2006-01-11",43.1577,46.2398,42.838,45.8668,546400.0],["2006-01-12",46.8083,47.3678,45.7957,46.1066,400300.0],["2006-01-13",46.5862,46.9148,45.2095,46.373,263200.0],["2006-01-17",46.1066,47.8208,44.4989,47.5188,270900.0],["2006-01-18",47.9185,47.9185,45.8135,46.2842,199900.0],["2006-01-19",46.2132,48.256,46.2132,48.2294,107400.0],["2006-01-20",48.407,48.709,47.6521,48.3182,147700.0],["2006-01-23",48.7978,49.8992,48.4159,49.4817,161500.0],["2006-01-24",49.8193,50.1568,49.2508,49.6594,131400.0],["2006-01-25",50.0147,50.7164,49.2331,49.4729,112400.0],["2006-01-26",49.7837,51.6756,49.5706,51.3114,151000.0],["2006-01-27",51.6934,51.6934,50.9117,51.5335,119000.0],["2006-01-30",51.6578,51.6578,50.139,51.3647,120800.0],["2006-01-31",51.2404,51.3292,49.1798,50.9917,214000.0],["2006-02-01",51.0716,52.8214,50.7075,52.4039,234700.0],["2006-02-02",52.173,52.5638,52.0931,52.1819,119000.0],["2006-02-03",51.7111,51.7111,50.3255,50.6275,249800.0],["2006-02-06",50.7785,51.9065,50.2989,51.6934,70300.0],["2006-02-07",55.0685,56.0456,54.2691,54.8909,753200.0],["2006-02-08",55.5126,55.9035,53.5142,54.6067,455600.0],["2006-02-09",54.6244,54.6244,53.8961,54.1803,202100.0],["2006-02-10",53.8339,54.6688,53.8339,54.2336,200400.0],["2006-02-13",54.4646,57.1114,54.4468,55.637,327000.0],["2006-02-14",55.9301,58.4082,55.4061,58.0973,354300.0],["2006-02-15",58.6214,58.8434,57.7598,58.0529,223000.0],["2006-02-16",54.2319,57.653,54.2052,57.3776,419500.0],["2006-02-17",57.6441,58.1062,56.9066,57.4842,175300.0],["2006-02-21",57.422,58.4972,56.3379,58.1951,184100.0],["2006-02-22",58.5861,60.5677,58.3373,60.3366,306900.0],["2006-02-23",60.4255,60.6921,58.9326,59.6346,165500.0],["2006-02-24",59.759,62.1316,59.5546,61.9983,251400.0],["2006-02-27",62.1849,63.7222,62.025,62.6292,259000.0],["2006-02-28",62.7003,62.8603,61.7584,62.647,187200.0],["2006-03-01",62.4515,62.6026,61.5807,62.4693,194900.0],["2006-03-02",62.2027,63.5445,60.4255,61.6251,239200.0],["2006-03-03",61.3141,62.4871,60.3011,61.554,179100.0],["2006-03-06",61.8206,62.4071,60.9053,61.8917,168300.0],["2006-03-07",61.4296,61.6607,57.5642,58.2217,518400.0],["2006-03-08",57.573,57.6708,54.5429,56.5156,448000.0],["2006-03-09",56.329,57.3153,56.329,57.1199,213500.0],["2006-03-10",56.8977,57.1021,56.0802,56.5423,267600.0],["2006-03-13",56.5334,57.4131,55.8936,56.1602,188500.0],["2006-03-14",56.1602,56.9421,55.5915,56.3912,200900.0],["2006-03-15",56.7733,59.6524,56.7289,59.3503,589500.0],["2006-03-16",59.6702,60.8698,59.5102,60.1945,292100.0],["2006-03-17",60.6476,62.1938,60.4432,61.6784,397500.0],["2006-03-20",62.2738,62.7359,61.3319,62.1494,194700.0],["2006-03-21",62.2382,62.2827,59.7235,60.0434,230300.0],["2006-03-22",59.7501,62.0072,59.5369,61.6518,292900.0],["2006-03-23",61.7584,62.4515,60.8609,62.105,194400.0],["2006-03-24",62.5315,64.9841,62.5315,64.0688,352700.0],["2006-03-27",64.833,64.8685,62.807,63.3046,200300.0],["2006-03-28",60.6743,61.3852,57.7863,58.0529,948700.0],["2006-03-29",57.9374,59.0837,56.9155,57.9818,629000.0],["2006-03-30",57.9907,58.6216,56.9155,57.4842,200600.0],["2006-03-31",57.4842,58.044,56.1868,56.5156,286800.0],["2006-04-03",56.4267,57.3154,55.316,56.7733,418200.0],["2006-04-04",56.6311,58.3906,56.6222,56.871,328700.0],["2006-04-05",57.0488,57.1376,56.409,56.6844,240800.0],["2006-04-06",56.6844,57.0665,56.2579,56.3379,322600.0],["2006-04-07",56.249,57.3065,56.249,56.7111,278600.0],["2006-04-10",56.871,56.9777,56.5423,56.8888,234700.0],["2006-04-11",57.0043,57.0488,55.2627,56.018,277600.0],["2006-04-12",56.2846,56.3201,54.4718,55.005,246600.0],["2006-04-13",55.0405,55.9202,54.3829,55.5381,218600.0],["2006-04-17",55.9736,57.6886,54.7917,57.5375,368400.0],["2006-04-18",58.0262,61.4207,57.6619,61.163,607800.0],["2006-04-19",62.1138,63.2068,61.6962,62.2649,482600.0],["2006-04-20",62.8869,62.9936,61.2608,62.0783,214800.0],["2006-04-21",62.7625,63.1891,62.0872,62.2027,398600.0],["2006-04-24",62.6292,62.6292,61.3585,61.5007,152200.0],["2006-04-25",61.5896,62.176,59.8301,61.634,345800.0],["2006-04-26",62.176,62.176,60.8076,61.1008,223900.0],["2006-04-27",58.4794,59.3858,54.9605,56.9155,1202000.0],["2006-04-28",60.3189,60.3189,57.3242,59.448,790300.0],["2006-05-01",59.4924,61.243,59.4924,60.5943,371500.0],["2006-05-02",61.0919,61.9805,60.1145,61.865,239000.0],["2006-05-03",62.1405,62.6204,61.714,62.1938,366600.0],["2006-05-04",62.416,63.0025,61.3408,61.5274,423400.0],["2006-05-05",61.9983,63.7578,61.8472,63.0024,316200.0],["2006-05-08",63.5712,66.2015,63.0913,64.0688,432600.0],["2006-05-09",64.2554,65.0996,63.2513,64.8952,219900.0],["2006-05-10",65.1529,67.1256,64.5664,66.3259,357700.0],["2006-05-11",67.1078,69.6137,66.4414,68.0409,515700.0],["2006-05-12",67.9343,68.032,62.8603,63.8289,387500.0],["2006-05-15",63.6245,64.1932,61.8117,62.5937,335700.0],["2006-05-16",62.5937,64.362,60.8343,61.2697,335600.0],["2006-05-17",61.163,61.1986,59.2703,60.1411,370200.0],["2006-05-18",60.6654,62.1138,58.8793,59.2347,220300.0],["2006-05-19",59.528,59.7324,57.8663,58.0796,329400.0],["2006-05-22",58.2662,58.2929,55.1369,58.0529,506000.0],["2006-05-23",58.3285,59.9998,57.6973,57.8484,443300.0],["2006-05-24",57.5906,57.6173,54.6746,56.3815,1124300.0],["2006-05-25",57.1994,57.4661,56.0259,56.7994,779500.0],["2006-05-26",56.9149,57.1016,55.777,56.1148,289200.0],["2006-05-30",56.0882,56.2215,53.8301,54.1768,299600.0],["2006-05-31",54.2301,55.1191,53.3411,53.6611,424800.0],["2006-06-01",53.8034,53.8034,49.5628,50.1051,1396500.0],["2006-06-02",50.7096,51.1185,49.0116,49.2427,646900.0],["2006-06-05",49.0916,49.0916,45.5622,45.8822,1319200.0],["2006-06-06",46.0511,47.4291,44.8154,47.198,834400.0],["2006-06-07",47.118,48.7271,46.8068,47.4647,878800.0],["2006-06-08",47.118,47.118,42.7262,46.4423,940000.0],["2006-06-09",46.8157,47.4113,44.0597,45.0021,513100.0],["2006-06-12",45.3844,47.3402,41.6061,42.1395,623200.0],["2006-06-13",42.0861,43.6775,41.1438,41.4282,620600.0],["2006-06-14",41.5438,43.3574,41.4816,41.9617,334500.0],["2006-06-15",42.6373,48.007,42.4506,46.2645,871400.0],["2006-06-16",46.2734,47.4825,45.1355,45.8645,487300.0],["2006-06-19",46.4779,47.0202,42.3795,43.4019,432800.0],["2006-06-20",44.3264,45.9089,43.7308,44.4331,406500.0],["2006-06-21",44.4331,46.5134,44.2642,46.0067,307400.0],["2006-06-22",46.1312,46.5757,45.3488,46.2556,184700.0],["2006-06-23",46.4068,47.7314,45.9711,47.3491,250700.0],["2006-06-26",47.9092,47.9092,45.251,46.3001,447300.0],["2006-06-27",46.4245,46.869,45.5888,46.06,279400.0],["2006-06-28",46.1223,46.6201,45.2421,46.5401,263300.0],["2006-06-29",46.4245,49.0738,46.3712,48.9405,465700.0],["2006-06-30",49.5005,49.5005,48.4693,49.3494,802700.0],["2006-07-03",49.3405,49.7761,48.8071,49.0382,191400.0],["2006-07-05",48.8604,49.0205,47.6425,48.2737,260800.0],["2006-07-06",48.4515,48.816,46.7624,46.9491,309400.0],["2006-07-07",46.7357,46.7357,45.5622,45.7667,394400.0],["2006-07-10",45.8733,45.98,44.8065,45.8022,341200.0],["2006-07-11",45.7667,45.7667,43.4374,44.6376,391400.0],["2006-07-12",44.4953,44.4953,43.8286,44.3175,329700.0],["2006-07-13",43.7219,43.9531,42.5395,43.0907,541500.0],["2006-07-14",42.744,43.3396,41.3571,41.5794,520800.0],["2006-07-17",41.286,41.6061,40.0058,40.2459,562400.0],["2006-07-18",40.068,41.2504,39.9614,40.5214,394500.0],["2006-07-19",40.7081,42.6017,40.5037,42.095,333000.0],["2006-07-20",42.3795,43.5263,41.366,41.4549,443000.0],["2006-07-21",41.3394,41.615,39.4546,40.0947,502100.0],["2006-07-24",40.1836,41.9617,40.1481,41.8372,288500.0],["2006-07-25",41.9617,43.5619,41.5972,43.4285,477700.0],["2006-07-26",43.6152,44.0508,42.8596,43.2063,497400.0],["2006-07-27",48.9138,50.6563,47.9803,48.5671,1518500.0],["2006-07-28",49.0738,50.1051,48.7538,48.8427,523000.0],["2006-07-31",49.0294,49.0294,47.3669,47.7047,304700.0],["2006-08-01",47.4113,47.6247,45.4199,46.3001,455500.0],["2006-08-02",46.2201,48.2292,46.1934,48.1314,370100.0],["2006-08-03",47.6247,49.7761,47.5625,49.4472,428000.0],["2006-08-04",49.9806,50.8963,47.2246,48.0159,408100.0],["2006-08-07",48.4426,48.656,47.7225,48.0959,302300.0],["2006-08-08",48.6649,48.8871,48.0425,48.1314,270500.0],["2006-08-09",48.736,48.9405,46.4334,46.4957,226800.0],["2006-08-10",46.1667,46.8779,45.5533,46.4957,249400.0],["2006-08-11",46.5134,46.8601,46.0689,46.7712,189100.0],["2006-08-14",47.3847,49.2605,47.3847,47.4825,225100.0],["2006-08-15",48.0781,50.2918,48.0781,50.2473,209500.0],["2006-08-16",50.9319,52.541,49.6961,52.2298,219400.0],["2006-08-17",52.2832,52.541,50.8074,51.3052,172800.0],["2006-08-18",51.563,52.621,50.6118,52.5676,277600.0],["2006-08-21",52.4876,52.4876,50.8163,51.5186,157700.0],["2006-08-22",51.7853,52.3898,51.003,51.0652,169700.0],["2006-08-23",50.9407,51.6164,50.1673,50.6296,197900.0],["2006-08-24",51.1277,51.4924,49.411,50.087,138700.0],["2006-08-25",50.1493,50.8964,49.3754,49.7223,93200.0],["2006-08-28",49.5266,50.6563,49.2598,49.8291,144100.0],["2006-08-29",49.7757,50.7007,49.4555,50.5762,132000.0],["2006-08-30",50.9053,51.1455,49.8379,51.0388,142800.0],["2006-08-31",51.2166,52.0794,51.2166,51.7681,157600.0],["2006-09-01",51.8838,53.7695,51.7681,53.4137,407100.0],["2006-09-05",53.3692,53.5471,52.3196,53.0045,124500.0],["2006-09-06",52.8177,52.8266,50.9409,51.0388,201500.0],["2006-09-07",50.6919,51.3679,50.3272,51.0654,287900.0],["2006-09-08",51.101,51.5724,50.2115,50.3983,158800.0],["2006-09-11",50.4873,50.6029,49.5889,49.9447,312000.0],["2006-09-12",49.8201,51.4479,49.8201,51.0121,206700.0],["2006-09-13",51.4123,53.0401,51.2255,52.2751,205200.0],["2006-09-14",52.453,53.129,49.6867,50.167,328100.0],["2006-09-15",50.5495,50.7541,46.2978,46.6892,1042100.0],["2006-09-18",46.6091,47.7743,45.8975,47.0983,560300.0],["2006-09-19",47.2762,47.2762,44.8479,45.6307,766400.0],["2006-09-20",45.7819,47.5431,45.3016,47.4452,541900.0],["2006-09-21",47.8099,50.0158,47.0183,48.477,454000.0],["2006-09-22",48.1301,48.6193,47.2317,47.89,169600.0],["2006-09-25",47.7743,48.8061,47.5342,48.1301,199300.0],["2006-09-26",47.7299,49.2776,47.721,49.153,316200.0],["2006-09-27",49.0107,49.2954,48.6905,48.6994,315600.0],["2006-09-28",48.6549,48.9751,47.0094,47.1517,284700.0],["2006-09-29",47.0627,47.8099,47.0361,47.1428,246700.0],["2006-10-02",47.2228,47.552,46.5113,46.698,189300.0],["2006-10-03",46.7425,47.9167,46.3867,47.1873,255300.0],["2006-10-04",47.1606,47.1606,46.1643,46.8226,281700.0],["2006-10-05",46.7514,47.0627,45.4261,46.3423,473300.0],["2006-10-06",46.1288,46.4312,45.604,45.8797,237700.0],["2006-10-09",45.7908,47.0183,45.3638,46.3423,243700.0],["2006-10-10",46.4668,47.3385,46.4045,47.0361,211300.0],["2006-10-11",47.0094,47.5609,46.4134,46.6536,165600.0],["2006-10-12",46.7959,47.6142,46.7959,47.0183,373500.0],["2006-10-13",47.1962,47.1962,46.5202,46.787,253400.0],["2006-10-16",46.9293,48.2724,46.6269,48.1746,439800.0],["2006-10-17",48.0768,48.139,46.7514,47.3207,197700.0],["2006-10-18",47.463,48.3703,47.045,47.6142,305900.0],["2006-10-19",47.4452,47.6676,45.853,45.9865,346800.0],["2006-10-20",46.1821,46.3156,43.5493,43.994,486400.0],["2006-10-23",44.1097,44.4743,43.2824,43.3981,476500.0],["2006-10-24",43.4959,44.8657,43.1223,44.7323,405600.0],["2006-10-25",45.097,46.191,44.6433,45.8442,596500.0],["2006-10-26",47.1606,48.8328,43.4514,48.6105,2610100.0],["2006-10-27",48.566,49.58,47.9255,48.3347,463500.0],["2006-10-30",48.3347,48.4592,46.7692,48.3347,283200.0],["2006-10-31",48.2547,48.2547,47.214,47.294,336300.0],["2006-11-01",48.1568,48.1568,46.2533,46.4846,353400.0],["2006-11-02",46.6002,47.5875,45.8175,47.4363,279400.0],["2006-11-03",47.4897,47.9789,46.9204,47.4452,270300.0],["2006-11-06",47.2762,48.5482,46.7158,48.2991,332500.0],["2006-11-07",48.6105,49.1264,47.9344,48.2013,257000.0],["2006-11-08",48.0056,49.9447,47.6231,49.8824,288000.0],["2006-11-09",49.9714,49.9714,48.4148,48.7794,314100.0],["2006-11-10",48.7883,49.1441,48.1568,49.0641,146400.0],["2006-11-13",49.1086,49.491,48.8328,49.4377,246300.0],["2006-11-14",49.4377,50.9854,48.9307,50.763,476200.0],["2006-11-15",51.3679,51.5636,49.5088,49.7401,364100.0],["2006-11-16",49.7757,50.9231,49.7223,50.7096,259100.0],["2006-11-17",50.5495,50.6296,49.3131,49.5622,231400.0],["2006-11-20",49.5622,50.4695,49.0819,50.1493,141600.0],["2006-11-21",50.3897,50.8438,49.4013,50.6835,135200.0],["2006-11-22",50.7637,50.7637,49.7575,49.9267,99600.0],["2006-11-24",49.7129,50.5767,49.6595,50.0869,85200.0],["2006-11-27",50.0513,50.2116,48.6533,48.7068,171500.0],["2006-11-28",48.3862,49.3657,48.0835,48.6979,157000.0],["2006-11-29",49.0807,49.2944,48.6622,49.2054,109200.0],["2006-11-30",49.4191,49.5616,48.6978,49.0629,191100.0],["2006-12-01",49.0006,49.428,47.4245,48.2883,201100.0],["2006-12-04",48.2882,48.7602,47.9321,48.3506,167100.0],["2006-12-05",48.3506,48.502,47.7006,48.1725,149400.0],["2006-12-06",48.0745,48.2883,47.5047,48.03,94800.0],["2006-12-07",47.9321,48.1458,47.2821,48.0033,218100.0],["2006-12-08",47.7807,49.3924,47.7807,48.9116,163700.0],["2006-12-11",48.9205,49.3123,48.5287,48.8848,84100.0],["2006-12-12",48.7246,48.8848,47.3177,47.5403,221000.0],["2006-12-13",47.9766,48.4396,47.3266,47.9232,117600.0],["2006-12-14",48.0389,48.591,47.9766,48.4129,149800.0],["2006-12-15",48.4752,48.9828,47.6828,48.9828,251200.0],["2006-12-18",49.1075,49.241,47.6382,48.1814,466500.0],["2006-12-19",47.6917,48.5999,47.2375,48.1992,209400.0],["2006-12-20",47.8608,47.9855,46.8903,47.2375,309400.0],["2006-12-21",47.4156,47.8519,46.8992,47.5403,231900.0],["2006-12-22",47.5937,48.5643,47.2375,48.1636,225500.0],["2006-12-26",48.5821,48.5821,47.7006,48.3328,112800.0],["2006-12-27",48.4129,49.8643,48.4129,49.8376,278900.0],["2006-12-28",49.526,51.2801,49.0986,50.6835,282700.0],["2006-12-29",50.9952,51.0219,49.2766,49.3746,204700.0],["2007-01-03",50.0602,50.3541,49.2321,50.2828,284000.0],["2007-01-04",50.3006,50.3808,49.3657,50.2561,167800.0],["2007-01-05",49.7575,50.0958,48.3328,48.5287,264900.0],["2007-01-08",49.2944,49.3123,48.5732,48.9472,164700.0],["2007-01-09",48.9739,49.2588,48.217,48.8314,123700.0],["2007-01-10",48.7602,48.8136,47.8876,48.3773,115600.0],["2007-01-11",48.3061,48.8938,47.6382,48.1191,132700.0],["2007-01-12",47.9677,48.3951,47.9054,48.2437,85600.0],["2007-01-16",48.3773,48.6355,47.4245,47.6026,139600.0],["2007-01-17",47.4423,47.8787,46.8547,47.1752,130600.0],["2007-01-18",47.2643,47.4067,46.7923,46.9437,136200.0],["2007-01-19",46.9437,48.0835,46.6588,47.1307,185000.0],["2007-01-22",47.3088,47.9677,47.0595,47.1485,115700.0],["2007-01-23",47.1752,48.3595,47.1752,48.0835,177100.0],["2007-01-24",48.6978,49.0896,47.9855,48.7246,529900.0],["2007-01-25",48.6711,49.7397,48.5376,49.0807,294500.0],["2007-01-26",49.1965,49.8643,48.9383,49.1431,159400.0],["2007-01-29",49.0095,50.6301,49.0095,49.989,223800.0],["2007-01-30",50.1403,50.3273,49.6862,50.1225,133100.0],["2007-01-31",50.2294,52.313,50.1493,51.7431,325200.0],["2007-02-01",51.9925,52.5178,51.1377,52.2685,201800.0],["2007-02-02",52.598,53.1589,52.3041,52.4199,278700.0],["2007-02-05",52.6069,52.7137,51.761,52.0281,102100.0],["2007-02-06",52.1884,52.313,51.2445,51.4671,257400.0],["2007-02-07",51.7164,52.0904,50.9417,51.7164,254100.0],["2007-02-08",50.7013,52.7582,49.526,49.6061,982300.0],["2007-02-09",49.7486,49.7753,46.9259,47.1485,615900.0],["2007-02-12",47.1485,47.7629,46.543,46.8368,652900.0],["2007-02-13",47.193,47.5225,46.5341,47.2375,328700.0],["2007-02-14",47.2464,48.7068,47.2375,48.3417,417300.0],["2007-02-15",48.3951,48.591,47.7718,48.2526,207600.0],["2007-02-16",48.3684,48.3684,47.38,47.567,287500.0],["2007-02-20",47.6471,47.7362,47.193,47.2375,202200.0],["2007-02-21",47.1751,47.5674,46.8275,47.4158,352000.0],["2007-02-22",47.2375,48.3697,47.2286,47.4604,412800.0],["2007-02-23",47.4247,47.8259,47.3534,47.4693,242900.0],["2007-02-26",46.8007,47.2465,44.8039,47.2286,1094200.0],["2007-02-27",45.2942,45.8558,44.5186,44.6613,439000.0],["2007-02-28",44.1888,45.0268,43.9035,44.1621,393300.0],["2007-03-01",43.7787,44.5097,43.5559,43.9481,266300.0],["2007-03-02",43.8322,43.8322,42.7625,42.8606,326700.0],["2007-03-05",42.7001,43.1815,41.7641,41.7641,348500.0],["2007-03-06",42.1474,42.923,41.9245,42.4059,269900.0],["2007-03-07",42.4327,43.3954,42.4148,43.0478,261900.0],["2007-03-08",43.3598,43.5113,42.7625,43.0388,278700.0],["2007-03-09",43.2261,43.859,42.5396,43.1012,254900.0],["2007-03-12",43.1013,43.8857,42.7892,43.3509,157500.0],["2007-03-13",43.0656,43.4757,43.0121,43.2439,254100.0],["2007-03-14",43.1547,43.6629,42.9319,43.4846,309500.0],["2007-03-15",43.4667,44.5275,43.4667,44.0729,175100.0],["2007-03-16",44.1621,44.7861,43.6985,44.6702,231900.0],["2007-03-19",44.483,44.8217,44.1442,44.5097,256100.0],["2007-03-20",44.4206,44.7682,44.2869,44.5632,164500.0],["2007-03-21",44.8396,45.1694,44.4652,45.0357,169300.0],["2007-03-22",45.2853,45.2853,44.1086,44.5989,236300.0],["2007-03-23",44.4562,44.6613,44.3225,44.5365,143000.0],["2007-03-26",44.5365,44.5543,44.0016,44.3493,150000.0],["2007-03-27",44.0373,44.1175,43.1458,43.9838,136100.0],["2007-03-28",43.8501,43.8501,42.8338,43.0656,117300.0],["2007-03-29",43.2617,43.4222,42.3435,42.8338,137800.0],["2007-03-30",42.7892,43.3509,42.6823,42.9408,165300.0],["2007-04-02",42.914,43.0299,42.192,42.816,146900.0],["2007-04-03",43.1191,43.1191,42.1207,42.3881,186900.0],["2007-04-04",42.0761,42.0761,39.7138,40.5695,786000.0],["2007-04-05",40.4626,42.0493,40.311,41.5501,305600.0],["2007-04-09",41.773,42.2009,41.4966,41.559,302900.0],["2007-04-10",41.6393,41.8176,41.1401,41.3629,309900.0],["2007-04-11",41.2916,41.3451,40.1149,40.5785,619500.0],["2007-04-12",40.5785,43.0567,40.3289,42.7982,480300.0],["2007-04-13",43.1013,43.7431,42.611,43.6718,398900.0],["2007-04-16",44.0194,45.2407,43.5915,45.107,435000.0],["2007-04-17",45.107,45.107,43.9927,44.1175,294000.0],["2007-04-18",43.8055,43.9392,42.192,42.4237,624700.0],["2007-04-19",42.2276,44.1531,41.6036,43.9927,639100.0],["2007-04-20",44.4384,44.6167,43.7877,44.4117,294100.0],["2007-04-23",44.3047,45.9806,44.2155,45.1248,302100.0],["2007-04-24",45.1783,45.3477,44.1264,45.0535,291600.0],["2007-04-25",45.3566,46.462,45.3566,46.1678,641400.0],["2007-04-26",46.2481,46.3105,45.0268,45.2585,227000.0],["2007-04-27",45.2585,45.2585,44.4206,44.6167,306400.0],["2007-04-30",44.5632,45.0624,44.1264,44.3582,474100.0],["2007-05-01",45.8825,46.5779,42.3703,43.1904,1026700.0],["2007-05-02",42.8338,43.128,41.568,42.3881,723600.0],["2007-05-03",42.5307,44.483,42.2098,42.4505,554400.0],["2007-05-04",42.8784,42.9319,41.1757,41.3362,559200.0],["2007-05-07",41.1401,42.0672,40.8905,41.042,327100.0],["2007-05-08",41.0599,41.7998,40.1149,41.6125,646300.0],["2007-05-09",41.3184,42.3079,41.0242,41.568,542200.0],["2007-05-10",41.5412,41.5412,40.0614,40.2397,599400.0],["2007-05-11",40.3378,40.8815,40.2397,40.5428,240500.0],["2007-05-14",40.3378,40.6676,40.2397,40.5606,276800.0],["2007-05-15",40.6052,40.9439,40.1149,40.7122,329000.0],["2007-05-16",40.8192,41.3362,40.3823,41.3273,323400.0],["2007-05-17",41.3362,42.0672,41.0866,41.8176,471500.0],["2007-05-18",42.0226,42.1028,41.1223,41.568,291600.0],["2007-05-21",41.8087,41.8087,40.6765,41.461,614100.0],["2007-05-22",41.4521,42.4594,40.9172,42.3257,436200.0],["2007-05-23",42.29,43.2093,41.5135,42.4953,554400.0],["2007-05-24",42.5399,43.2004,41.5045,41.9508,342500.0],["2007-05-25",42.1561,42.9237,42.0044,42.8791,290900.0],["2007-05-29",42.9951,43.9591,42.7988,43.8877,411700.0],["2007-05-30",43.8877,44.2983,42.8434,44.2001,460700.0],["2007-05-31",44.1822,44.2983,43.7806,44.1198,324300.0],["2007-06-01",44.2893,44.6196,43.8163,44.2447,294600.0],["2007-06-04",43.9323,44.7803,43.9323,44.1822,354400.0],["2007-06-05",44.3608,45.9674,43.6467,45.6282,698700.0],["2007-06-06",45.3158,46.0299,44.8606,45.9763,438300.0],["2007-06-07",46.012,46.3512,45.6014,46.0388,576300.0],["2007-06-08",45.9763,47.1099,45.5657,46.0834,359500.0],["2007-06-11",46.1013,46.2441,45.4586,46.0566,272600.0],["2007-06-12",45.896,45.9495,44.8606,45.1016,349900.0],["2007-06-13",45.0837,45.3337,44.3518,44.9856,581100.0],["2007-06-14",45.0034,45.6193,44.8159,45.1908,236300.0],["2007-06-15",45.6907,46.3244,45.173,45.4586,223300.0],["2007-06-18",45.4765,45.53,44.9141,45.0748,214900.0],["2007-06-19",45.289,45.7799,44.6285,45.6639,239300.0],["2007-06-20",45.7085,45.9495,44.691,44.7624,300000.0],["2007-06-21",44.6464,45.655,44.2537,45.3337,166500.0],["2007-06-22",45.3158,45.6193,44.0573,44.7446,430000.0],["2007-06-25",44.7356,44.7803,43.8698,44.0841,214100.0],["2007-06-26",42.2364,43.6021,42.165,42.7809,816700.0],["2007-06-27",42.7541,43.9323,42.5935,43.7181,298300.0],["2007-06-28",43.6735,45.0659,43.6735,43.9412,293100.0],["2007-06-29",43.9948,44.2001,42.5756,42.7006,568500.0],["2007-07-02",42.772,44.1822,42.772,43.6913,296600.0],["2007-07-03",43.8163,44.3965,43.5217,43.9502,121700.0],["2007-07-05",44.1465,45.4051,44.1465,45.1641,410800.0],["2007-07-06",45.2801,45.6907,44.807,44.8606,334000.0],["2007-07-09",45.1105,45.4229,44.7178,45.0302,297900.0],["2007-07-10",45.6104,45.7175,44.4589,44.6107,372200.0],["2007-07-11",45.057,46.012,44.5036,45.298,651400.0],["2007-07-12",45.6282,46.2709,45.3337,45.9406,504900.0],["2007-07-13",45.9674,47.2616,45.5657,47.0652,477600.0],["2007-07-16",47.3062,48.0917,47.0831,47.6811,377500.0],["2007-07-17",47.9578,48.8236,47.8418,48.3238,465400.0],["2007-07-18",48.7433,49.2788,48.0917,48.3238,625800.0],["2007-07-19",48.3327,49.0914,48.3327,48.7344,422800.0],["2007-07-20",48.6986,48.7522,47.6276,48.0203,585800.0],["2007-07-23",48.0203,48.181,47.101,47.4044,498000.0],["2007-07-24",47.6097,48.2881,46.6814,46.8242,549200.0],["2007-07-25",47.3866,47.6454,45.9406,46.5475,539300.0],["2007-07-26",46.6814,46.6814,42.9416,44.9677,1223600.0],["2007-07-27",44.6285,44.7981,43.6646,43.7895,474100.0],["2007-07-30",43.8252,44.1287,43.129,43.7806,380700.0],["2007-07-31",44.2269,44.2269,42.1561,42.1918,593000.0],["2007-08-01",42.174,42.2721,41.0582,42.174,615400.0],["2007-08-02",42.3525,42.3703,40.6566,41.1743,616000.0],["2007-08-03",41.2189,41.3885,38.1306,38.5144,730100.0],["2007-08-06",38.7822,39.4159,38.0056,39.3891,610900.0],["2007-08-07",39.1303,39.407,37.845,38.4252,798600.0],["2007-08-08",38.8989,41.0262,38.6307,39.453,660800.0],["2007-08-09",39.2296,40.1413,38.166,38.8453,670600.0],["2007-08-10",38.7022,40.5346,38.157,40.3737,567100.0],["2007-08-13",41.0351,41.9021,38.9168,39.0151,483300.0],["2007-08-14",38.9525,39.5245,37.6565,38.0766,585900.0],["2007-08-15",37.8263,38.7827,37.1559,37.2006,523200.0],["2007-08-16",37.0934,38.9257,36.6554,38.7916,615700.0],["2007-08-17",40.0698,40.8206,38.4877,39.2028,717500.0],["2007-08-20",39.3458,39.9804,39.3279,39.7838,246600.0],["2007-08-21",40.1055,40.1055,38.6754,38.9525,265700.0],["2007-08-22",39.2564,39.9536,39.1491,39.5961,185100.0],["2007-08-23",39.9804,39.9804,38.9883,39.2564,255000.0],["2007-08-24",39.2385,40.5971,39.1491,40.4362,245400.0],["2007-08-27",40.6686,40.8563,40.0787,40.1234,222400.0],["2007-08-28",39.9536,39.9804,38.5235,38.6844,323500.0],["2007-08-29",38.9793,40.0162,38.7559,39.9357,257300.0],["2007-08-30",39.7122,40.6508,39.7122,40.1592,279300.0],["2007-08-31",40.5435,40.7759,40.2307,40.4899,196400.0],["2007-09-04",40.6508,41.3569,40.4094,40.9725,211200.0],["2007-09-05",40.9189,40.9189,40.2217,40.4988,183700.0],["2007-09-06",40.4452,41.0083,40.2217,40.4631,228100.0],["2007-09-07",40.0966,40.4005,39.319,39.7123,227400.0],["2007-09-10",39.8821,40.1502,38.7559,39.1313,333800.0],["2007-09-11",39.2832,40.1055,38.9793,39.4262,260900.0],["2007-09-12",39.2207,39.6407,38.5235,38.6754,317400.0],["2007-09-13",38.2553,38.2553,36.6822,37.0844,632000.0],["2007-09-14",36.8163,36.8342,35.8778,36.137,487600.0],["2007-09-17",35.9135,36.137,35.261,35.5024,409500.0],["2007-09-18",35.6186,36.9861,35.3951,36.8074,383800.0],["2007-09-19",36.8074,37.2721,35.5828,36.0923,514800.0],["2007-09-20",36.0565,36.2889,35.3057,35.5918,274000.0],["2007-09-21",35.9046,36.1906,35.7079,35.7794,335200.0],["2007-09-24",36.3336,36.3336,35.1359,35.3415,252900.0],["2007-09-25",34.8588,35.2521,33.8131,34.9214,373900.0],["2007-09-26",34.984,35.0644,34.4298,34.9125,197100.0],["2007-09-27",35.118,35.118,34.2332,34.6086,240300.0],["2007-09-28",34.4566,34.5728,33.965,34.1438,391600.0],["2007-10-01",33.965,35.3057,33.8399,35.27,361900.0],["2007-10-02",35.3057,36.7358,35.3057,36.5392,409600.0],["2007-10-03",36.4498,37.5313,35.9761,36.4409,560000.0],["2007-10-04",36.4766,36.6018,35.7705,35.9046,312300.0],["2007-10-05",36.2711,37.1828,36.2443,36.8699,475600.0],["2007-10-08",36.9057,37.0129,35.7973,36.1638,170600.0],["2007-10-09",36.2889,36.2889,35.4041,35.9314,209100.0],["2007-10-10",35.842,35.842,35.4041,35.7527,156300.0],["2007-10-11",35.994,36.3247,35.2521,35.4488,311500.0],["2007-10-12",35.3594,35.8063,35.1985,35.5203,333700.0],["2007-10-15",35.4041,35.4934,34.7873,35.1717,199000.0],["2007-10-16",34.9393,35.27,34.3226,34.689,248900.0],["2007-10-17",34.8588,35.1985,34.2332,34.8588,237000.0],["2007-10-18",34.3762,34.4387,33.8488,34.1527,372200.0],["2007-10-19",34.0633,34.1885,33.8578,34.1438,552000.0],["2007-10-22",33.822,34.403,33.6075,33.8935,480300.0],["2007-10-23",34.1438,35.4934,33.8756,34.841,579300.0],["2007-10-24",34.689,35.2164,34.0723,34.7963,268900.0],["2007-10-25",34.8588,34.9929,33.6075,34.1706,386000.0],["2007-10-26",34.6801,35.6454,34.0276,34.984,538500.0],["2007-10-29",35.699,36.4677,35.127,35.27,599700.0],["2007-10-30",36.5392,36.9504,35.5649,35.8867,986700.0],["2007-10-31",36.423,39.5067,35.7437,38.6129,1067800.0],["2007-11-01",38.1213,38.2017,36.7358,36.9504,526700.0],["2007-11-02",37.4777,37.7548,36.7716,37.2364,398000.0],["2007-11-05",36.8788,36.8967,35.2879,35.3325,543800.0],["2007-11-06",35.6186,35.7437,35.127,35.4219,395200.0],["2007-11-07",34.7605,35.3594,34.6711,34.8588,430300.0],["2007-11-08",35.3058,35.3326,33.384,34.5907,531300.0],["2007-11-09",34.0544,34.0991,33.4377,33.7416,361600.0],["2007-11-12",33.6701,34.5907,33.5002,33.7058,185400.0],["2007-11-13",33.9561,34.6801,33.6522,34.4745,329700.0],["2007-11-14",34.7248,35.0823,34.0008,34.3851,194600.0],["2007-11-15",34.108,34.9482,33.4555,33.8399,274600.0],["2007-11-16",33.9471,33.9471,31.1495,31.793,667300.0],["2007-11-19",31.6321,31.6321,30.7651,30.9528,224300.0],["2007-11-20",30.8186,31.5617,29.6993,30.2366,364300.0],["2007-11-21",29.7441,30.3798,29.5919,29.7531,422000.0],["2007-11-23",29.95,30.4335,29.95,30.0933,65300.0],["2007-11-26",29.9679,30.335,28.9114,28.9114,270900.0],["2007-11-27",28.9114,29.7978,28.5712,29.2338,396500.0],["2007-11-28",29.4307,30.2992,29.3501,30.1649,271300.0],["2007-11-29",29.968,30.344,29.6188,30.344,350800.0],["2007-11-30",30.3888,30.9439,30.3171,30.4156,304100.0],["2007-12-03",30.353,31.123,29.8695,30.4604,211000.0],["2007-12-04",30.1202,30.2724,29.189,29.6993,170400.0],["2007-12-05",30.0933,30.2276,29.5919,29.9411,115200.0],["2007-12-06",29.771,33.0391,29.771,32.6809,449700.0],["2007-12-07",32.8152,33.8539,32.1437,33.1734,244400.0],["2007-12-10",32.9764,33.1913,32.6451,32.9764,112100.0],["2007-12-11",33.0301,33.4599,31.508,31.5975,133200.0],["2007-12-12",31.7676,32.3228,31.1051,31.4901,199800.0],["2007-12-13",31.2036,31.8661,30.8723,31.508,162700.0],["2007-12-14",31.1588,31.499,30.5768,30.7022,152100.0],["2007-12-17",30.5768,30.6126,29.6367,29.9948,216600.0],["2007-12-18",30.0844,31.1857,29.7352,31.1409,185500.0],["2007-12-19",30.2634,31.6871,30.2097,31.5348,338800.0],["2007-12-20",31.7408,32.475,31.2662,32.3765,261000.0],["2007-12-21",32.6809,33.048,31.4274,32.7257,598300.0],["2007-12-24",32.6451,32.9585,32.5645,32.7257,162500.0],["2007-12-26",32.5466,32.5556,31.9557,32.3496,214100.0],["2007-12-27",32.5556,32.8421,32.2422,32.3049,212800.0],["2007-12-28",32.5466,32.6003,32.081,32.1706,145300.0],["2007-12-31",31.9736,32.2601,31.114,31.3379,330200.0],["2008-01-02",31.4095,31.9736,31.0782,31.3916,171700.0],["2008-01-03",31.3021,31.3916,30.2813,30.2813,163800.0],["2008-01-04",30.1023,30.1291,28.4369,28.4816,208700.0],["2008-01-07",28.5533,28.8756,27.6669,28.3921,213800.0],["2008-01-08",28.4279,28.9472,27.5057,27.5057,257300.0],["2008-01-09",26.7804,26.9685,25.518,26.9506,594700.0],["2008-01-10",25.9657,27.9802,25.8761,27.8728,356700.0],["2008-01-11",27.7295,27.7295,27.0043,27.2819,247500.0],["2008-01-14",26.9774,27.631,26.9774,27.3177,219600.0],["2008-01-15",26.8163,27.6937,26.673,27.5236,289400.0],["2008-01-16",27.4878,28.6338,26.861,28.1056,160400.0],["2008-01-17",27.9892,28.2399,26.4492,26.4939,206800.0],["2008-01-18",26.5476,27.2908,25.3479,25.8403,264300.0],["2008-01-22",24.2286,26.4133,24.1749,25.9836,186100.0],["2008-01-23",25.5448,28.6607,24.1839,28.5175,289900.0],["2008-01-24",28.5175,28.8219,27.6848,27.9713,218700.0],["2008-01-25",28.4369,33.0301,28.1772,31.9019,771400.0],["2008-01-28",31.8214,32.5287,30.4425,32.2153,485800.0],["2008-01-29",32.3496,33.3972,32.0363,32.8152,289800.0],["2008-01-30",32.6272,33.8091,31.8393,31.8751,244300.0],["2008-01-31",31.6692,34.4717,31.4453,33.7643,441800.0],["2008-02-01",34.024,34.4716,33.3166,34.3284,343500.0],["2008-02-04",34.3732,36.0385,32.9674,35.752,432200.0],["2008-02-05",35.2864,36.0386,34.0329,34.3642,321600.0],["2008-02-06",35.5103,38.268,34.0419,37.1757,927800.0],["2008-02-07",36.6653,37.8472,36.2713,37.0234,396100.0],["2008-02-08",36.8623,37.8114,36.3519,36.9071,298100.0],["2008-02-11",36.9966,37.5696,35.8237,36.9518,219400.0],["2008-02-12",36.8623,36.8623,35.0178,35.1074,327700.0],["2008-02-13",35.6983,36.1818,33.8539,35.9759,511400.0],["2008-02-14",35.5729,36.1191,35.2417,35.6535,258900.0],["2008-02-15",35.4566,36.0475,34.8208,35.8057,308800.0],["2008-02-19",36.4415,36.7817,35.2775,36.531,315600.0],["2008-02-20",36.253,36.5938,35.0963,35.8854,369400.0],["2008-02-21",36.262,36.9166,35.8675,36.3875,231500.0],["2008-02-22",36.3696,38.4678,36.1723,37.0062,414800.0],["2008-02-25",36.9435,38.1899,36.5938,37.5532,267700.0],["2008-02-26",37.3021,37.8581,36.8448,37.4635,122300.0],["2008-02-27",37.2483,37.7236,36.3427,36.5938,403400.0],["2008-02-28",36.4682,36.5489,35.4101,36.0827,175500.0],["2008-02-29",35.7419,36.1992,35.4639,35.9392,221300.0],["2008-03-03",35.8136,36.4862,35.1232,35.7419,165700.0],["2008-03-04",35.2936,36.0109,34.7914,35.0694,183600.0],["2008-03-05",35.2308,36.002,34.5404,35.2039,106400.0],["2008-03-06",34.8721,34.9439,34.2444,34.3879,156100.0],["2008-03-07",34.1996,35.0246,33.9127,34.4776,136100.0],["2008-03-10",34.4866,34.8632,32.9891,33.1505,218900.0],["2008-03-11",33.9934,33.9934,31.8772,33.285,319000.0],["2008-03-12",33.3298,33.8858,32.4869,32.7201,151800.0],["2008-03-13",32.2807,34.4417,32.2807,34.101,228800.0],["2008-03-14",34.4686,34.4776,32.8905,33.3567,258900.0],["2008-03-17",32.3524,34.63,32.3524,34.2175,338600.0],["2008-03-18",35.168,35.168,32.6842,33.6257,341700.0],["2008-03-19",33.7602,33.8409,31.2854,31.922,281500.0],["2008-03-20",32.2628,32.3076,31.124,31.7696,306700.0],["2008-03-24",32.1103,32.4242,31.5275,31.922,237400.0],["2008-03-25",31.9758,32.209,31.6171,31.8324,164300.0],["2008-03-26",31.6172,31.7786,31.2585,31.4199,105800.0],["2008-03-27",31.5365,31.9579,30.5232,30.9626,122800.0],["2008-03-28",31.1329,31.1329,30.0211,30.1825,155300.0],["2008-03-31",30.29,30.9267,29.9403,30.7563,104300.0],["2008-04-01",30.1197,31.8144,30.1197,31.6082,146500.0],["2008-04-02",31.4199,32.1014,30.9267,31.7158,87500.0],["2008-04-03",31.6441,32.5407,31.1419,32.4152,185100.0],["2008-04-04",32.738,33.5002,31.7158,32.7111,143400.0],["2008-04-07",32.7649,33.9216,32.7649,33.1146,132300.0],["2008-04-08",32.9173,33.4374,32.2807,32.7828,134700.0],["2008-04-09",32.6125,33.1864,30.308,30.3618,269000.0],["2008-04-10",30.4784,32.1731,30.2901,31.5992,172700.0],["2008-04-11",31.2854,31.375,29.6893,30.0928,272700.0],["2008-04-14",30.2094,30.586,29.4741,30.2004,189900.0],["2008-04-15",30.3887,31.0253,29.8955,30.9446,176400.0],["2008-04-16",31.3123,34.0741,31.1419,33.6078,249000.0],["2008-04-17",33.5271,33.5271,31.8772,31.9848,127300.0],["2008-04-18",32.5856,33.9575,32.2538,33.832,129700.0],["2008-04-21",33.6526,34.2444,32.4062,34.0292,150300.0],["2008-04-22",33.9306,33.9306,32.5138,33.0608,129900.0],["2008-04-23",33.1684,34.0561,32.3166,32.5945,189800.0],["2008-04-24",32.7021,34.0741,32.3704,33.6526,198400.0],["2008-04-25",33.9037,35.7778,33.1864,35.3563,240100.0],["2008-04-28",35.5088,36.6924,34.7466,36.3606,324500.0],["2008-04-29",36.6476,36.6745,34.7466,34.7556,290700.0],["2008-04-30",35.186,36.002,33.8499,34.4328,162700.0],["2008-05-01",31.8324,35.5267,30.0928,34.0561,638000.0],["2008-05-02",34.2893,34.4955,33.1595,33.1774,368300.0],["2008-05-05",32.7559,32.7559,29.9583,31.1778,384200.0],["2008-05-06",30.8908,31.653,30.299,31.5185,269000.0],["2008-05-07",31.5006,31.5185,31.0791,31.384,175700.0],["2008-05-08",31.4468,31.4468,30.1287,30.7294,310400.0],["2008-05-09",32.6394,34.2265,32.5407,33.6975,390300.0],["2008-05-12",33.8409,33.9037,33.3119,33.7154,286300.0],["2008-05-13",33.7961,34.3431,33.3657,34.092,268800.0],["2008-05-14",34.1548,34.3162,33.6616,33.7064,183800.0],["2008-05-15",33.6347,34.4058,33.1505,34.2624,260400.0],["2008-05-16",34.37,34.37,33.3388,33.6437,173800.0],["2008-05-19",33.563,35.1949,33.563,34.7287,199500.0],["2008-05-20",34.639,34.6928,33.5988,34.2713,159200.0],["2008-05-21",34.6036,35.2682,34.3522,34.6396,181300.0],["2008-05-22",34.5947,35.8789,34.3252,35.843,227300.0],["2008-05-23",35.8161,35.9867,35.1425,35.8789,292500.0],["2008-05-27",35.9867,37.2261,35.5646,37.1632,238100.0],["2008-05-28",37.3608,39.157,37.3608,38.7618,309400.0],["2008-05-29",39.0133,40.7017,38.8516,40.082,379400.0],["2008-05-30",40.0641,40.082,38.672,39.157,299000.0],["2008-06-02",39.2468,39.7228,38.7169,39.139,339500.0],["2008-06-03",39.1121,39.1121,37.4596,37.5584,251400.0],["2008-06-04",37.3608,37.9895,36.8399,37.8996,233900.0],["2008-06-05",37.9805,38.0883,36.6693,37.5404,356200.0],["2008-06-06",37.5314,38.3397,36.4358,36.8668,368200.0],["2008-06-09",36.8668,38.3577,36.8668,37.5674,227500.0],["2008-06-10",37.2171,38.3846,37.1542,37.9625,188200.0],["2008-06-11",37.7919,38.3577,36.0047,36.0047,167100.0],["2008-06-12",36.2741,37.1722,35.1605,36.1035,194700.0],["2008-06-13",36.5525,36.7321,35.9867,36.5884,108500.0],["2008-06-16",36.5256,37.2441,35.376,36.4717,112300.0],["2008-06-17",36.5615,37.2261,35.834,36.3998,126000.0],["2008-06-18",36.0496,36.3549,35.6095,36.0945,153200.0],["2008-06-19",36.0586,38.7528,35.385,38.4206,342500.0],["2008-06-20",38.3128,38.3128,36.0945,36.1304,277300.0],["2008-06-23",36.328,36.8489,35.3401,35.4479,178000.0],["2008-06-24",35.3221,35.3311,33.8852,34.0378,263500.0],["2008-06-25",34.0648,34.3791,33.032,33.3643,250200.0],["2008-06-26",33.0859,33.3014,32.5829,33.0948,162100.0],["2008-06-27",32.9422,33.6876,32.4303,33.0589,264200.0],["2008-06-30",33.2655,33.2655,31.8375,31.8824,192400.0],["2008-07-01",31.6848,32.1429,30.5622,31.3705,144000.0],["2008-07-02",31.6938,32.2955,29.1702,29.26,164400.0],["2008-07-03",29.2061,29.9335,28.3978,29.242,69900.0],["2008-07-07",29.5294,29.5294,27.841,28.2092,294300.0],["2008-07-08",28.2631,28.8828,26.4759,28.5864,282400.0],["2008-07-09",28.7121,29.1612,27.338,27.6793,111600.0],["2008-07-10",27.5715,28.8289,26.9608,28.7301,231900.0],["2008-07-11",28.0206,28.9277,26.5118,27.9667,303200.0],["2008-07-14",28.1912,29.3408,27.85,28.1912,88900.0],["2008-07-15",27.7781,28.3888,26.7184,27.4458,90000.0],["2008-07-16",27.6075,29.8437,27.6075,29.7898,93500.0],["2008-07-17",29.727,30.9304,29.2869,29.4216,141500.0],["2008-07-18",29.3947,30.1491,29.3139,29.7449,93200.0],["2008-07-21",29.7449,30.1581,29.224,29.6372,85800.0],["2008-07-22",29.3588,30.8586,29.0444,30.7867,88600.0],["2008-07-23",29.6551,31.5322,29.6551,30.5532,158000.0],["2008-07-24",30.5353,31.4872,29.3767,29.6461,97700.0],["2008-07-25",30.1042,32.3135,30.1042,31.9094,149900.0],["2008-07-28",31.9094,32.7176,31.622,31.8375,130100.0],["2008-07-29",32.0531,34.3432,31.5591,33.966,130400.0],["2008-07-30",34.0558,35.2862,32.6548,35.1694,158500.0],["2008-07-31",35.5736,35.5736,34.0738,34.2085,119600.0],["2008-08-01",33.7954,33.9929,31.622,32.4482,227100.0],["2008-08-04",30.3018,30.3018,23.9343,25.0928,1045700.0],["2008-08-05",25.4071,26.6016,24.518,25.461,492300.0],["2008-08-06",25.3443,26.2693,24.994,25.937,268000.0],["2008-08-07",25.5957,26.404,25.2545,26.3861,243200.0],["2008-08-08",26.2693,28.317,25.6676,27.6344,246400.0],["2008-08-11",27.6075,28.6223,27.3111,27.9398,250100.0],["2008-08-12",27.9757,28.2451,27.1584,28.1643,251300.0],["2008-08-13",28.0296,28.6493,27.0776,28.0745,292700.0],["2008-08-14",27.8769,29.4665,27.5716,29.1073,274100.0],["2008-08-15",29.4935,30.2479,27.2482,27.6883,285700.0],["2008-08-18",27.805,28.5415,26.9878,28.0924,202800.0],["2008-08-19",27.6883,28.4247,27.4368,28.1194,176700.0],["2008-08-20",28.1194,28.2004,26.7787,27.2736,207800.0],["2008-08-21",27.0486,28.0654,26.8326,27.8674,119900.0],["2008-08-22",27.8674,29.6221,27.8674,29.5051,131200.0],["2008-08-25",29.4241,29.919,29.0282,29.6941,132000.0],["2008-08-26",29.5681,30.279,29.2172,30.279,104000.0],["2008-08-27",30.288,32.6005,29.955,32.4205,381600.0],["2008-08-28",32.4835,33.8512,31.9616,33.7073,239600.0],["2008-08-29",33.4823,33.4823,32.5825,33.2664,222300.0],["2008-09-02",33.4643,33.9952,32.0066,32.4385,366700.0],["2008-09-03",32.0336,33.3473,31.4667,31.8356,253900.0],["2008-09-04",31.6737,31.7637,28.8842,29.5681,295400.0],["2008-09-05",29.3251,29.5681,27.7415,29.4331,197100.0],["2008-09-08",30.3239,31.0168,28.9292,29.1272,135900.0],["2008-09-09",29.1902,29.8111,27.5975,27.6335,166300.0],["2008-09-10",28.0744,29.0732,27.5255,28.1464,256600.0],["2008-09-11",27.5705,31.3947,27.5705,31.1248,309400.0],["2008-09-12",31.1248,32.7085,30.4139,32.2136,255400.0],["2008-09-15",31.0078,32.1596,30.8638,31.6917,172700.0],["2008-09-16",30.8008,32.3755,30.6029,32.2406,231600.0],["2008-09-17",31.5027,32.5915,29.6761,32.0966,417700.0],["2008-09-18",32.6365,34.0132,30.8908,33.0864,373400.0],["2008-09-19",33.7793,34.0042,29.3341,32.3485,538500.0],["2008-09-22",32.2946,32.2946,30.4859,31.4397,153200.0],["2008-09-23",31.3407,32.0336,30.3329,30.6929,106400.0],["2008-09-24",30.6839,31.4937,29.1452,29.2442,164200.0],["2008-09-25",29.1542,30.6209,28.9202,29.2082,185800.0],["2008-09-26",28.7043,29.0642,27.7055,27.9304,261600.0],["2008-09-29",27.4085,27.8944,25.8968,26.2748,274400.0],["2008-09-30",26.6437,26.7517,25.6449,26.3377,187300.0],["2008-10-01",26.0858,26.4637,24.898,25.5459,101700.0],["2008-10-02",25.4199,25.4199,22.8374,22.9094,200500.0],["2008-10-03",23.3953,23.7553,21.3437,21.4877,886700.0],["2008-10-06",20.7499,20.9028,18.6713,19.6971,379800.0],["2008-10-07",19.985,20.5519,18.9862,19.4631,220200.0],["2008-10-08",18.5993,21.1818,18.5543,20.255,273400.0],["2008-10-09",20.6509,22.1446,19.4721,19.7151,253000.0],["2008-10-10",18.5633,20.246,17.2586,20.102,235800.0],["2008-10-13",21.3167,21.8926,20.3449,21.5957,233000.0],["2008-10-14",21.5957,21.8656,19.0312,20.021,393100.0],["2008-10-15",19.5981,19.5981,16.9436,17.1686,305400.0],["2008-10-16",17.3305,18.5993,16.5387,18.1404,274400.0],["2008-10-17",17.4295,18.2664,17.0606,17.8164,630900.0],["2008-10-20",18.6713,20.4799,18.4283,20.192,382600.0],["2008-10-21",19.877,20.5249,19.0402,19.1392,211900.0],["2008-10-22",18.9322,19.0852,18.2034,18.3923,284600.0],["2008-10-23",18.5903,19.1212,17.3935,17.9064,494300.0],["2008-10-24",16.5747,17.7535,16.2238,16.7367,231500.0],["2008-10-27",16.3587,17.7625,15.9178,16.6197,294800.0],["2008-10-28",16.8356,18.5813,16.5837,18.2933,176500.0],["2008-10-29",17.3125,20.7049,17.3125,19.3461,201800.0],["2008-10-30",24.3941,25.087,21.2088,22.3065,260900.0],["2008-10-31",22.3875,23.7913,21.8836,23.4943,265200.0],["2008-11-03",23.3413,24.2502,22.3335,23.0624,175100.0],["2008-11-04",24.1782,24.3132,22.5945,23.5483,135300.0],["2008-11-05",23.3323,23.7913,21.2538,21.4067,99900.0],["2008-11-06",21.1998,21.6317,19.1932,19.4181,230600.0],["2008-11-07",19.8051,20.4799,19.2922,20.075,86000.0],["2008-11-10",20.5609,21.4067,19.6161,19.994,95900.0],["2008-11-11",19.7781,20.8398,19.3551,19.904,138100.0],["2008-11-12",19.6791,20.3269,18.1224,18.5003,113000.0],["2008-11-13",18.5363,20.129,16.9166,19.913,236000.0],["2008-11-14",19.5171,20.021,18.2214,18.6443,185600.0],["2008-11-17",18.4193,19.3101,17.8884,18.6353,99800.0],["2008-11-18",18.6533,19.2472,18.1674,18.7703,184200.0],["2008-11-19",18.7793,18.8244,16.2074,16.433,210300.0],["2008-11-20",16.1984,16.5954,15.6298,15.8645,391500.0],["2008-11-21",16.1171,16.9293,14.4387,16.5413,230700.0],["2008-11-24",16.8752,18.2739,16.794,18.0664,154200.0],["2008-11-25",18.2829,18.3371,17.3535,18.3371,126300.0],["2008-11-26",17.8588,19.9073,17.4618,19.808,102000.0],["2008-11-28",19.5463,20.5751,18.9507,19.6185,43300.0],["2008-12-01",19.0139,19.3297,17.0196,17.2452,141200.0],["2008-12-02",17.5249,18.3642,16.9293,18.3642,118800.0],["2008-12-03",17.7325,19.3388,17.2452,17.9942,179400.0],["2008-12-04",17.7325,18.1566,16.3969,16.812,142800.0],["2008-12-05",16.4871,16.4871,14.4387,16.2435,253300.0],["2008-12-08",16.6496,16.803,15.7923,16.5142,260900.0],["2008-12-09",16.3969,16.6947,15.684,16.072,243700.0],["2008-12-10",16.1532,17.0827,15.9818,17.0557,116700.0],["2008-12-11",16.7308,17.4347,15.4403,15.9006,134900.0],["2008-12-12",15.4133,16.6045,15.2147,16.442,191300.0],["2008-12-15",16.4601,16.8391,15.9908,16.5142,120300.0],["2008-12-16",16.7398,17.8227,16.054,17.7866,133200.0],["2008-12-17",17.4978,18.2378,17.3083,17.8408,242700.0],["2008-12-18",18.0573,18.2649,16.4601,16.7488,179600.0],["2008-12-19",17.0827,17.1549,16.1713,16.3789,226800.0],["2008-12-22",16.5503,16.5774,15.6479,16.2706,141200.0],["2008-12-23",16.3698,16.5323,15.3681,15.5216,163500.0],["2008-12-24",15.4945,16.0811,15.3411,15.7742,93600.0],["2008-12-26",15.684,15.7472,15.3411,15.7472,93600.0],["2008-12-29",15.6659,15.702,15.2418,15.3501,153500.0],["2008-12-30",15.3411,15.5125,15.1425,15.4313,333900.0],["2008-12-31",15.4764,16.5864,15.3411,16.4871,394800.0],["2009-01-02",16.5142,17.7235,16.5142,17.5249,143200.0],["2009-01-05",17.5971,18.3371,17.0105,17.8678,180200.0],["2009-01-06",18.0664,19.6366,18.0122,19.1944,283100.0],["2009-01-07",18.9778,19.3207,18.2829,18.4905,187300.0],["2009-01-08",18.5086,18.5086,17.6783,18.3732,147300.0],["2009-01-09",18.2378,18.2378,17.0015,17.2271,155200.0],["2009-01-12",17.2361,18.3371,17.1098,17.9761,363100.0],["2009-01-13",18.8605,19.2215,17.4527,18.1115,312800.0],["2009-01-14",17.7956,18.1476,17.191,17.3986,173700.0],["2009-01-15",17.3535,18.6439,16.9113,17.9581,132000.0],["2009-01-16",18.1386,18.1386,17.0737,17.8317,132900.0],["2009-01-20",17.4888,17.7325,16.6045,16.7128,160900.0],["2009-01-21",16.8752,17.4888,16.7488,17.3896,158800.0],["2009-01-22",17.4888,17.6693,16.3608,16.8301,162200.0],["2009-01-23",16.424,16.794,16.0359,16.2796,212100.0],["2009-01-26",16.2435,17.0647,16.0359,16.3789,167500.0],["2009-01-27",16.5413,17.1008,16.2796,16.821,190300.0],["2009-01-28",17.182,18.3461,16.9203,18.0122,218600.0],["2009-01-29",17.7054,18.1927,17.4888,17.9671,161300.0],["2009-01-30",18.2198,18.4364,16.9925,17.2813,86700.0],["2009-02-02",16.9835,17.6242,16.6315,17.2993,92500.0],["2009-02-03",17.3986,18.6168,17.3805,18.5176,159000.0],["2009-02-04",18.4634,18.8695,17.8859,18.0032,49400.0],["2009-02-05",17.7776,18.7612,17.7505,18.5356,107700.0],["2009-02-06",18.4634,19.6366,18.4634,19.5193,227900.0],["2009-02-09",19.3388,19.6366,18.5988,19.0771,118400.0],["2009-02-10",19.059,19.2034,17.7686,18.1837,139100.0],["2009-02-11",18.2288,18.5898,17.3805,17.7144,138200.0],["2009-02-12",17.3715,17.8317,16.3247,17.4708,227200.0],["2009-02-13",17.4347,17.4347,16.5413,16.8842,272100.0],["2009-02-17",17.1459,17.1459,14.583,14.7545,727200.0],["2009-02-18",15.5516,16.3667,15.2617,15.8323,419400.0],["2009-02-19",16.0678,16.2127,15.2345,15.5063,184500.0],["2009-02-20",15.1893,15.7055,14.9538,15.4519,168100.0],["2009-02-23",15.7146,15.8776,14.6005,14.7998,169900.0],["2009-02-24",14.9719,15.7599,14.9447,15.5244,231800.0],["2009-02-25",15.4429,15.4519,14.2382,14.8722,213600.0],["2009-02-26",14.1929,15.4791,14.1929,14.6186,144900.0],["2009-02-27",14.3379,15.0987,14.2292,14.7998,106400.0],["2009-03-02",14.4828,14.4828,13.5589,13.8397,174600.0],["2009-03-03",13.9484,14.0843,13.2057,13.4955,156000.0],["2009-03-04",13.6042,14.7726,13.6042,14.4013,166000.0],["2009-03-05",14.0027,14.0027,12.9702,13.2963,247500.0],["2009-03-06",13.3959,13.577,12.7256,13.1513,171600.0],["2009-03-09",12.9521,13.7129,12.9521,13.3234,214700.0],["2009-03-10",13.5861,14.039,13.3597,13.9484,251600.0],["2009-03-11",13.9937,14.519,13.722,14.0843,167900.0],["2009-03-12",13.9846,14.673,13.7582,14.5371,166400.0],["2009-03-13",14.5915,15.0353,14.0752,14.5824,137200.0],["2009-03-16",15.0081,15.2979,14.5552,14.6005,118100.0],["2009-03-17",14.5462,14.9538,14.2563,14.9447,145000.0],["2009-03-18",14.9447,15.4066,14.6005,15.3342,178700.0],["2009-03-19",15.4972,15.9139,15.3523,15.5334,236600.0],["2009-03-20",15.6874,15.6965,15.0806,15.2708,267700.0],["2009-03-23",15.7055,16.5932,15.1077,16.5116,208800.0],["2009-03-24",16.258,17.1275,16.1675,16.3848,164400.0],["2009-03-25",16.4392,17.1547,15.4791,16.3305,99800.0],["2009-03-26",16.6294,17.4627,16.6022,17.4355,121400.0],["2009-03-27",17.0641,17.4174,16.6837,16.8558,80700.0],["2009-03-30",16.3486,16.3667,15.2436,15.5606,102200.0],["2009-03-31",15.8414,16.3848,15.3251,15.8776,99200.0],["2009-04-01",15.624,16.2037,15.1711,15.8867,135000.0],["2009-04-02",16.3033,17.68,16.3033,17.2362,187500.0],["2009-04-03",17.1366,17.5261,16.8377,17.3177,114300.0],["2009-04-06",17.0823,17.2725,16.2218,16.7743,134400.0],["2009-04-07",16.4754,16.7381,15.8867,16.0588,158600.0],["2009-04-08",16.2309,16.4935,15.8504,16.4482,161400.0],["2009-04-09",16.9283,17.7253,16.9283,17.5623,172400.0],["2009-04-13",17.1909,18.0242,17.1909,17.9427,164900.0],["2009-04-14",17.5261,17.8974,17.1728,17.2725,58800.0],["2009-04-15",17.0913,17.8793,16.8015,17.3811,74800.0],["2009-04-16",17.517,17.9699,17.2,17.8612,125600.0],["2009-04-17",17.9155,18.4409,17.671,18.0605,119800.0],["2009-04-20",17.5804,17.7253,16.8739,17.2091,81700.0],["2009-04-21",17.0823,17.8703,17.0823,17.6166,108500.0],["2009-04-22",17.354,18.2778,17.3177,17.6529,126500.0],["2009-04-23",17.7253,17.7706,17.1004,17.354,59000.0],["2009-04-24",17.4808,17.6619,16.8196,16.9373,159900.0],["2009-04-27",16.7652,16.9736,16.1493,16.6294,154800.0],["2009-04-28",16.4482,17.0641,16.3214,16.6747,98600.0],["2009-04-29",16.7924,17.4174,16.2852,16.6475,317700.0],["2009-04-30",16.9917,17.6891,16.9011,17.4174,285900.0],["2009-05-01",17.5623,17.5623,16.9283,17.0732,143000.0],["2009-05-04",17.1004,18.5314,17.1004,18.3322,302700.0],["2009-05-05",18.93,18.939,15.8142,16.3396,635600.0],["2009-05-06",16.7381,16.9192,15.4066,15.8323,336600.0],["2009-05-07",16.1041,16.6294,15.5425,15.6784,197400.0],["2009-05-08",16.0135,16.5298,15.8957,16.4301,165600.0],["2009-05-11",16.2218,16.3395,15.6874,15.8142,163300.0],["2009-05-12",16.6384,16.6384,15.6693,15.8595,308100.0],["2009-05-13",15.6784,15.7327,14.9809,15.0534,222900.0],["2009-05-14",15.1983,15.3251,15.0262,15.1077,174300.0],["2009-05-15",15.1893,15.3251,14.9719,15.1711,120700.0],["2009-05-18",15.5244,15.8595,15.2708,15.787,97100.0],["2009-05-19",15.787,16.0135,15.4066,15.5516,92400.0],["2009-05-20",15.6879,16.1424,15.288,15.388,92900.0],["2009-05-21",15.1153,15.3879,14.8699,15.0244,328300.0],["2009-05-22",15.0698,15.1062,14.679,14.779,210100.0],["2009-05-26",14.5972,14.7972,14.4427,14.5427,247600.0],["2009-05-27",14.5518,14.7154,13.5338,13.9791,448700.0],["2009-05-28",14.2064,15.2789,13.9973,14.7972,447000.0],["2009-05-29",14.8153,15.288,14.8153,15.2062,194700.0],["2009-06-01",15.4425,16.2514,15.3607,16.1878,249900.0],["2009-06-02",16.0605,16.2514,15.7333,15.9151,211900.0],["2009-06-03",15.7697,16.1423,15.5061,15.7606,116200.0],["2009-06-04",15.8061,16.1878,15.3243,16.0969,85100.0],["2009-06-05",16.1423,16.7968,16.1423,16.5604,160000.0],["2009-06-08",16.3605,16.4423,15.597,15.9151,110300.0],["2009-06-09",16.0515,16.1333,15.7242,15.7879,60600.0],["2009-06-10",15.8151,15.9151,15.4698,15.7606,119500.0],["2009-06-11",15.7606,15.9697,15.6334,15.7152,93200.0],["2009-06-12",15.6788,15.9787,15.6424,15.906,84800.0],["2009-06-15",15.8061,15.8061,15.497,15.7061,101500.0],["2009-06-16",15.7879,16.006,15.4788,15.6424,205600.0],["2009-06-17",15.6152,15.8515,15.5425,15.6243,161900.0],["2009-06-18",15.6152,15.9606,15.5425,15.697,110600.0],["2009-06-19",15.8697,16.0333,15.6061,15.6606,141200.0],["2009-06-22",15.5334,15.5334,15.0426,15.2243,115100.0],["2009-06-23",15.2607,15.4152,14.8517,14.9244,178000.0],["2009-06-24",15.1062,15.1516,14.8153,15.088,150900.0],["2009-06-25",14.9244,15.3243,14.7608,15.3152,75200.0],["2009-06-26",15.1153,15.188,14.6972,15.0244,343800.0],["2009-06-29",14.9789,15.2334,14.7063,15.2153,112100.0],["2009-06-30",15.2153,15.3698,14.9062,15.2789,139200.0],["2009-07-01",15.3425,15.497,15.0698,15.4788,134000.0],["2009-07-02",15.288,15.388,14.9789,15.0426,111100.0],["2009-07-06",15.0426,15.0426,14.679,14.9062,94800.0],["2009-07-07",14.9789,15.0153,14.7517,14.779,88700.0],["2009-07-08",14.888,15.288,14.7517,15.0153,100200.0],["2009-07-09",15.088,15.2425,14.879,15.0062,211500.0],["2009-07-10",14.8699,15.397,14.8699,15.3789,143100.0],["2009-07-13",15.3425,15.4061,14.9517,15.3152,77800.0],["2009-07-14",15.2607,16.1787,15.2607,16.0606,89900.0],["2009-07-15",16.206,16.7422,16.1878,16.3787,133000.0],["2009-07-16",16.2423,16.7059,15.9878,16.5877,76200.0],["2009-07-17",16.4059,16.715,16.1969,16.5604,130100.0],["2009-07-20",16.5968,16.8695,16.3605,16.6877,49700.0],["2009-07-21",16.7241,16.8422,16.206,16.6423,40000.0],["2009-07-22",16.515,16.7968,16.4423,16.6241,38200.0],["2009-07-23",16.5695,17.4785,16.4605,17.3967,113000.0],["2009-07-24",17.1694,17.5512,16.9058,17.4875,81700.0],["2009-07-27",17.3876,17.7148,17.2967,17.6784,69700.0],["2009-07-28",18.1692,19.0872,18.0783,18.451,275700.0],["2009-07-29",18.3601,18.451,18.0965,18.4056,94300.0],["2009-07-30",18.451,18.7055,18.2056,18.2874,156200.0],["2009-07-31",18.2692,18.5055,18.0692,18.0874,60900.0],["2009-08-03",18.2601,18.4783,18.0238,18.0238,88000.0],["2009-08-04",18.0602,18.4328,17.6966,17.8329,206100.0],["2009-08-05",17.8329,18.2238,17.024,17.0513,135100.0],["2009-08-06",17.1785,17.5966,17.0513,17.3785,142300.0],["2009-08-07",17.7239,18.8327,17.7239,18.5328,156100.0],["2009-08-10",18.5328,18.9327,18.4237,18.551,83200.0],["2009-08-11",18.5691,19.0145,18.151,18.7055,113800.0],["2009-08-12",18.7782,19.569,18.5601,19.2599,151400.0],["2009-08-13",19.4235,19.5417,18.9963,19.0418,79200.0],["2009-08-14",19.0691,19.0691,18.2419,18.66,76800.0],["2009-08-17",18.2601,18.4328,17.8784,17.9965,99300.0],["2009-08-18",18.251,18.9327,18.0056,18.1511,100900.0],["2009-08-19",17.9784,18.7146,17.9784,18.1783,87600.0],["2009-08-20",18.1783,18.5601,17.8966,18.0238,82700.0],["2009-08-21",18.1783,18.8873,18.1692,18.5419,157100.0],["2009-08-24",18.6419,19.4872,18.6419,19.3054,95400.0],["2009-08-25",18.4395,19.0046,18.2572,18.3757,157100.0],["2009-08-26",18.403,18.403,17.8014,18.248,103300.0],["2009-08-27",18.2298,18.2663,17.5553,18.0566,54500.0],["2009-08-28",18.1204,18.1204,17.6282,17.7103,50300.0],["2009-08-31",17.6556,17.692,17.0631,17.3913,73400.0],["2009-09-01",17.373,17.7103,16.7714,16.8626,106200.0],["2009-09-02",16.9537,17.2089,16.5527,16.6074,112600.0],["2009-09-03",16.6438,17.5371,16.6438,17.291,112300.0],["2009-09-04",17.3366,17.5371,16.9264,17.3274,76700.0],["2009-09-08",17.4186,17.6282,17.1907,17.2636,92200.0],["2009-09-09",17.1451,17.765,17.1451,17.7194,55100.0],["2009-09-10",17.61,18.2025,17.3912,18.0931,61200.0],["2009-09-11",18.1751,18.2663,17.7012,17.7194,38500.0],["2009-09-14",17.5371,18.0657,17.4004,18.0293,58000.0],["2009-09-15",17.9017,18.2207,16.9446,18.1296,71400.0],["2009-09-16",18.1387,18.2663,17.7194,17.9564,67500.0],["2009-09-17",17.9837,18.485,17.9837,18.3848,71100.0],["2009-09-18",18.4395,18.5397,18.1296,18.2389,139400.0],["2009-09-21",18.2207,18.6947,18.0931,18.5853,61300.0],["2009-09-22",21.0281,22.7144,20.9187,21.812,1137700.0],["2009-09-23",21.9578,22.5594,21.6844,21.8302,616900.0],["2009-09-24",21.8393,22.5503,21.1739,22.4682,346400.0],["2009-09-25",22.4227,23.0607,22.2768,22.9331,246300.0],["2009-09-28",22.9605,24.3368,22.7964,23.2795,386100.0],["2009-09-29",23.48,24.0542,22.9605,22.9787,300700.0],["2009-09-30",22.1401,22.4865,21.1192,22.1492,383300.0],["2009-10-01",22.1037,22.45,21.8849,21.9578,183100.0],["2009-10-02",21.5932,22.2586,21.256,21.8667,172600.0],["2009-10-05",22.0307,22.6141,21.8849,22.3224,126600.0],["2009-10-06",22.5229,22.924,21.976,22.6597,145900.0],["2009-10-07",22.5047,23.6805,22.1675,23.1701,196000.0],["2009-10-08",23.2612,23.4253,22.8967,23.1519,123800.0],["2009-10-09",22.9605,23.4891,22.9605,23.2795,65600.0],["2009-10-12",23.5438,23.6714,22.605,23.2066,227200.0],["2009-10-13",23.0243,23.6167,22.7326,23.4344,99300.0],["2009-10-14",23.6441,24.6832,23.4253,24.5282,299900.0],["2009-10-15",24.2821,24.3368,23.6714,23.9175,356400.0],["2009-10-16",23.8902,24.1727,23.3524,23.7626,544700.0],["2009-10-19",23.7717,24.4371,23.7717,24.2457,181500.0],["2009-10-20",24.2092,24.2092,23.7808,23.8628,98500.0],["2009-10-21",23.6167,24.1454,23.161,23.5347,453500.0],["2009-10-22",23.4344,23.8173,23.2248,23.6076,209200.0],["2009-10-23",23.6076,23.6988,22.8693,23.2248,99900.0],["2009-10-26",23.1792,23.6076,22.8693,23.0243,88600.0],["2009-10-27",22.8693,23.398,22.0672,22.3589,173400.0],["2009-10-28",22.2677,22.5321,21.5568,21.6388,208200.0],["2009-10-29",21.9031,22.4682,21.8758,22.3862,119800.0],["2009-10-30",22.1766,22.5867,21.0463,21.493,165800.0],["2009-11-02",21.5203,22.0034,21.1101,21.9214,219000.0],["2009-11-03",22.131,22.8511,21.9305,22.7235,155200.0],["2009-11-04",22.842,23.5803,22.4318,22.4409,160400.0],["2009-11-05",22.769,23.7717,22.687,23.3342,158500.0],["2009-11-06",19.2051,20.4994,18.5397,19.8158,1467800.0],["2009-11-09",19.6791,19.7155,18.4577,18.5124,956700.0],["2009-11-10",18.6491,18.9864,17.8561,18.5124,472700.0],["2009-11-11",18.5762,18.8223,17.7923,18.4395,588700.0],["2009-11-12",18.3119,18.7311,17.5189,17.61,393300.0],["2009-11-13",17.6191,17.9017,17.1634,17.4368,258700.0],["2009-11-16",17.4915,18.0202,17.3001,17.6829,413700.0],["2009-11-17",17.5189,17.7467,17.3183,17.3366,177300.0],["2009-11-18",17.4186,17.9108,17.2819,17.4915,202400.0],["2009-11-19",17.4732,17.5555,17.1441,17.1532,157900.0],["2009-11-20",17.0983,17.2629,16.7143,16.9612,180100.0],["2009-11-23",17.2263,17.6012,16.888,16.9795,123500.0],["2009-11-24",17.0801,17.0983,16.8698,17.0252,111500.0],["2009-11-25",17.1441,17.1989,16.8515,16.9703,114700.0],["2009-11-27",16.6777,16.9886,16.6412,16.8057,80300.0],["2009-11-30",16.7783,16.8789,16.4949,16.6869,171300.0],["2009-12-01",16.7692,17.0435,16.5497,16.632,141700.0],["2009-12-02",16.6777,16.824,16.5497,16.7052,134500.0],["2009-12-03",16.7326,17.0983,16.5314,16.5497,152800.0],["2009-12-04",16.76,17.3086,16.6777,17.1349,282000.0],["2009-12-07",17.1349,17.5555,17.0892,17.3086,220700.0],["2009-12-08",17.2172,17.4001,17.016,17.2812,154700.0],["2009-12-09",17.2446,17.4641,17.2355,17.3818,112100.0],["2009-12-10",17.4001,17.6744,17.4001,17.5555,159400.0],["2009-12-11",17.5921,17.8847,17.4184,17.7658,70300.0],["2009-12-14",17.7841,18.1407,17.6378,18.1407,80200.0],["2009-12-15",17.6012,18.3419,17.2355,18.2138,261600.0],["2009-12-16",18.4699,18.8448,18.1133,18.1864,121600.0],["2009-12-17",18.0493,18.287,17.7658,18.1316,78700.0],["2009-12-18",18.3601,18.3601,18.0675,18.2504,133200.0],["2009-12-21",18.2778,18.3601,16.8789,17.1898,470000.0],["2009-12-22",17.2538,17.4641,17.0983,17.4092,97400.0],["2009-12-23",17.4549,17.7201,17.4184,17.6012,102800.0],["2009-12-24",17.5738,17.8024,17.5738,17.6469,27000.0],["2009-12-28",17.7567,17.8115,17.5464,17.7567,100000.0],["2009-12-29",17.7384,18.0218,17.7201,17.9395,46400.0],["2009-12-30",17.9395,18.1681,17.8573,18.0127,76600.0],["2009-12-31",17.9578,18.287,17.9578,18.1316,62500.0],["2010-01-04",18.287,18.4973,18.2596,18.4242,60400.0],["2010-01-05",18.3693,18.3967,18.2138,18.3144,80100.0],["2010-01-06",18.2961,18.7167,18.2961,18.6985,80600.0],["2010-01-07",18.7442,18.7899,18.4881,18.6619,55800.0],["2010-01-08",18.5887,19.055,18.5613,19.0276,72400.0],["2010-01-11",19.1739,19.5214,19.1191,19.3568,64300.0],["2010-01-12",19.2745,19.5397,18.991,19.1465,52400.0],["2010-01-13",19.1465,19.6677,19.1465,19.6311,58900.0],["2010-01-14",19.4391,19.5671,19.3385,19.3568,45300.0],["2010-01-15",19.4208,19.4208,18.9453,19.055,117000.0],["2010-01-19",19.0368,19.1739,18.7533,18.9728,89200.0],["2010-01-20",18.8539,18.8539,18.0767,18.479,139500.0],["2010-01-21",18.5156,18.6436,18.1316,18.3327,158200.0],["2010-01-22",18.2687,18.7625,18.2321,18.2596,83500.0],["2010-01-25",18.3419,18.4333,18.1316,18.2687,67700.0],["2010-01-26",18.1681,18.3693,18.1224,18.1316,63200.0],["2010-01-27",18.1041,18.4241,17.9853,18.3784,43600.0],["2010-01-28",18.351,18.4333,17.5829,17.8573,108800.0],["2010-01-29",17.9944,18.2687,17.6287,17.8298,121000.0],["2010-02-01",17.8298,18.2138,17.6561,18.1773,114400.0],["2010-02-02",18.1224,18.4973,17.7567,18.4059,92100.0],["2010-02-03",18.3876,18.4424,17.8847,17.9487,56500.0],["2010-02-04",17.8847,17.8847,17.4366,17.5189,88300.0],["2010-02-05",17.5007,17.6652,17.3269,17.4915,130300.0],["2010-02-08",17.4275,17.4641,16.9886,17.0069,112100.0],["2010-02-09",17.2264,17.3086,16.9795,17.2081,131100.0],["2010-02-10",17.1075,17.4824,17.0343,17.2355,56200.0],["2010-02-11",17.1623,17.4275,17.1075,17.3544,122400.0],["2010-02-12",17.2172,18.0767,17.0161,18.031,231300.0],["2010-02-16",18.0676,18.9179,18.0676,18.8996,199000.0],["2010-02-17",19.0093,19.6768,18.8447,19.5671,300700.0],["2010-02-18",18.8427,19.5854,18.2467,18.5126,480600.0],["2010-02-19",18.5218,18.6502,18.2742,18.5126,216100.0],["2010-02-22",18.5218,19.0169,18.5218,18.9252,188300.0],["2010-02-23",18.8886,19.1728,18.7602,19.0169,118900.0],["2010-02-24",19.1361,19.4937,19.0536,19.402,134500.0],["2010-02-25",19.127,19.4846,18.9436,19.4387,118900.0],["2010-02-26",19.4754,19.5396,19.2737,19.4112,88700.0],["2010-03-01",18.9252,20.0164,18.8335,19.9522,140600.0],["2010-03-02",19.9155,21.9419,19.723,21.6026,379800.0],["2010-03-03",21.566,22.0978,21.511,21.9419,169800.0],["2010-03-04",21.9419,22.1345,21.6577,21.9511,104400.0],["2010-03-05",21.9419,22.9322,21.9419,22.7488,122000.0],["2010-03-08",22.7396,22.8405,22.4646,22.5471,79500.0],["2010-03-09",22.4187,22.8497,22.4187,22.6754,66000.0],["2010-03-10",22.6204,22.8772,22.5287,22.7671,53400.0],["2010-03-11",22.7855,23.0605,22.5012,22.9047,77100.0],["2010-03-12",22.868,23.2898,22.6846,23.033,83100.0],["2010-03-15",22.8863,23.1798,22.7213,23.0972,55100.0],["2010-03-16",23.2073,23.8033,22.8863,23.2256,120200.0],["2010-03-17",23.354,23.3815,22.9505,23.1064,88000.0],["2010-03-18",23.1706,23.5098,23.1064,23.1247,105100.0],["2010-03-19",22.9413,23.3265,22.5562,22.9413,163000.0],["2010-03-22",22.8588,23.3631,22.6204,23.354,43100.0],["2010-03-23",23.3448,23.5832,23.0055,23.4732,44900.0],["2010-03-24",23.299,23.3723,22.6938,22.758,64800.0],["2010-03-25",22.8221,23.0605,22.4646,22.4921,47200.0],["2010-03-26",22.6571,22.8313,22.2995,22.4554,47300.0],["2010-03-29",22.437,22.6754,22.3637,22.4554,32600.0],["2010-03-30",22.4095,22.5196,22.0153,22.3454,78400.0],["2010-03-31",22.1436,22.4646,21.9878,22.1528,73100.0],["2010-04-01",22.1895,22.6846,22.0244,22.6571,98200.0],["2010-04-05",22.6938,23.4732,22.5562,23.3906,53500.0],["2010-04-06",23.2898,24.06,23.2898,23.5924,103100.0],["2010-04-07",23.5007,24.1425,23.5007,23.9316,236700.0],["2010-04-08",23.7941,24.0325,23.5465,23.95,110000.0],["2010-04-09",23.8766,24.5826,23.7207,24.5276,189100.0],["2010-04-12",24.7569,26.0405,24.7569,25.6004,356000.0],["2010-04-13",25.6004,26.0314,25.3253,25.9947,169200.0],["2010-04-14",26.0589,28.0394,25.9672,27.4068,387500.0],["2010-04-15",27.526,27.8194,27.0033,27.205,111500.0],["2010-04-16",27.2234,27.3517,26.4165,26.609,135000.0],["2010-04-19",26.2056,26.4532,25.5821,25.848,344800.0],["2010-04-20",25.9764,26.1322,25.8021,25.8938,112900.0],["2010-04-21",25.8388,26.389,25.8113,26.2973,133400.0],["2010-04-22",26.0314,27.0583,25.7196,27.0033,193300.0],["2010-04-23",26.9391,27.6085,26.9208,27.3976,150900.0],["2010-04-26",27.3151,27.9477,27.2142,27.4526,130300.0],["2010-04-27",27.3334,27.6085,26.7466,26.7924,86800.0],["2010-04-28",27.0125,27.1409,26.7924,26.9025,64300.0],["2010-04-29",26.8658,27.2325,26.8199,27.1592,103000.0],["2010-04-30",27.2142,27.2417,26.1506,26.2423,73200.0],["2010-05-03",26.2514,26.8108,26.2148,26.6824,84700.0],["2010-05-04",26.4165,26.4165,25.3804,25.6554,96600.0],["2010-05-05",25.4079,25.4079,24.6652,24.7569,105000.0],["2010-05-06",24.5918,25.5821,23.7757,24.4726,289500.0],["2010-05-07",24.3534,24.9953,23.6199,24.6652,344500.0],["2010-05-10",26.1964,26.4623,25.5271,26.0497,110900.0],["2010-05-11",25.7288,26.5815,25.4904,26.1597,86100.0],["2010-05-12",26.3248,27.0308,25.8847,26.6824,169600.0],["2010-05-13",26.4807,26.8658,26.1414,26.499,77200.0],["2010-05-14",26.3248,26.499,25.4996,25.958,144700.0],["2010-05-17",26.013,26.4073,25.3437,25.7655,84300.0],["2010-05-18",26.0405,26.3981,25.4629,25.5362,63400.0],["2010-05-19",25.2612,25.5637,24.4268,24.6743,72700.0],["2010-05-20",24.1425,24.3809,23.3448,23.5098,112400.0],["2010-05-21",23.1156,24.1058,23.033,23.8033,102500.0],["2010-05-24",23.7116,24.06,23.354,23.4273,115600.0],["2010-05-25",23.0239,23.3998,22.4737,23.2714,89600.0],["2010-05-26",23.4365,23.9866,23.0697,23.409,68100.0],["2010-05-27",23.8674,24.9036,23.7666,24.876,48700.0],["2010-05-28",24.7202,24.8852,24.2892,24.5918,37500.0],["2010-06-01",24.8944,24.9953,23.4915,23.5282,54600.0],["2010-06-02",23.7482,24.4543,23.519,24.4268,64200.0],["2010-06-03",24.6101,25.8113,24.6101,25.6829,89000.0],["2010-06-04",25.0503,25.1511,23.1981,23.3081,145800.0],["2010-06-07",23.2898,23.5832,22.0428,22.1436,70000.0],["2010-06-08",22.1711,22.2078,21.4559,21.8685,78000.0],["2010-06-09",22.1161,22.6204,21.8594,22.1253,73400.0],["2010-06-10",22.4187,23.0972,22.3454,23.0605,58500.0],["2010-06-11",22.7396,23.3448,22.6021,23.2623,74300.0],["2010-06-14",23.4548,24.2892,23.4548,23.8308,96700.0],["2010-06-15",23.9316,24.2067,23.3906,24.1058,145100.0],["2010-06-16",23.8399,24.1792,23.5465,23.9683,27200.0],["2010-06-17",24.1792,24.1792,23.7299,23.8033,42700.0],["2010-06-18",23.8399,24.1975,23.5098,23.5465,85500.0],["2010-06-21",23.4457,24.0508,22.8497,23.0605,55800.0],["2010-06-22",23.1797,23.6015,22.4462,22.5104,64600.0],["2010-06-23",22.5196,22.5471,22.0978,22.3729,58300.0],["2010-06-24",22.1711,22.3454,21.786,21.9236,170800.0],["2010-06-25",21.9969,22.5104,21.7127,22.4737,166800.0],["2010-06-28",22.3362,22.4004,21.4284,21.8685,135600.0],["2010-06-29",21.4468,21.8044,20.7866,21.0342,85500.0],["2010-06-30",20.97,21.7494,20.6766,20.7407,71100.0],["2010-07-01",20.7958,20.9333,20.1722,20.5115,76600.0],["2010-07-02",20.6399,20.6399,19.9889,20.2089,40000.0],["2010-07-06",20.429,20.429,19.4846,19.6496,94100.0],["2010-07-07",19.778,20.484,19.7505,20.4657,71100.0],["2010-07-08",20.7224,20.915,20.1998,20.7682,78200.0],["2010-07-09",20.7866,21.1167,20.6491,21.0983,41800.0],["2010-07-12",21.0342,21.4376,20.5574,20.6032,42300.0],["2010-07-13",20.9058,21.8319,20.6949,21.786,101000.0],["2010-07-14",21.6577,22.6296,21.245,22.1895,133700.0],["2010-07-15",22.162,22.2903,21.5018,22.0061,55500.0],["2010-07-16",21.786,21.8227,21.0708,21.2175,83600.0],["2010-07-19",21.2359,21.566,20.97,21.5568,55600.0],["2010-07-20",21.245,21.6118,21.0892,21.5843,63100.0],["2010-07-21",21.676,22.2445,21.5293,21.731,72000.0],["2010-07-22",22.0061,22.5471,21.8961,22.1528,61700.0],["2010-07-23",22.1161,22.8955,21.6852,22.7305,86400.0],["2010-07-26",22.7855,23.519,22.7671,23.3815,50500.0],["2010-07-27",23.4273,23.4365,22.5746,22.6754,56200.0],["2010-07-28",22.6204,22.7763,21.8319,22.0519,31400.0],["2010-07-29",22.3087,22.4554,21.6852,22.1803,67400.0],["2010-07-30",21.8044,22.9414,21.8044,22.7671,48900.0],["2010-08-02",23.0147,23.1522,22.4462,22.758,53100.0],["2010-08-03",22.6296,22.9597,22.4737,22.5287,51100.0],["2010-08-04",22.5929,22.9689,22.5929,22.8405,38400.0],["2010-08-05",22.6754,22.923,22.3912,22.8405,113200.0],["2010-08-06",22.4737,22.5562,20.3373,21.3367,217500.0],["2010-08-09",21.5385,21.8594,21.025,21.2909,81900.0],["2010-08-10",21.0525,21.2634,20.8324,20.8508,92300.0],["2010-08-11",20.5207,20.6399,19.8972,20.1723,156600.0],["2010-08-12",19.7688,20.1447,19.3654,20.0622,156200.0],["2010-08-13",19.9338,20.1356,19.6679,20.0806,80400.0],["2010-08-16",19.9155,20.3556,19.8513,20.1539,82600.0],["2010-08-17",20.4106,20.8324,20.319,20.6399,68400.0],["2010-08-18",20.6582,20.7683,20.0622,20.7591,86400.0],["2010-08-19",20.7132,20.8508,19.9247,20.0989,76900.0],["2010-08-20",19.9614,20.2456,19.5304,19.9705,111300.0],["2010-08-23",20.1814,20.539,19.6679,19.778,135800.0],["2010-08-24",19.5671,19.8697,19.2737,19.723,82200.0],["2010-08-25",19.5212,20.8874,19.5212,20.7041,157900.0],["2010-08-26",20.8049,21.0617,20.1447,20.2456,90200.0],["2010-08-27",20.5574,21.5568,20.1998,21.4193,112900.0],["2010-08-30",21.3001,21.3001,20.6307,20.6491,41000.0],["2010-08-31",20.6032,21.7677,20.5115,21.3918,95400.0],["2010-09-01",21.786,22.2537,21.7585,21.9602,202500.0],["2010-09-02",22.0244,22.2995,21.8594,22.1803,94400.0],["2010-09-03",22.437,22.5104,22.0886,22.1436,90600.0],["2010-09-07",22.0978,22.3545,21.5018,21.5843,38300.0],["2010-09-08",21.6668,21.8319,21.025,21.0708,65600.0],["2010-09-09",21.4193,21.5935,20.915,21.0708,94100.0],["2010-09-10",21.1992,21.7677,21.0892,21.7494,94400.0],["2010-09-13",21.8961,22.5562,21.841,22.2445,149700.0],["2010-09-14",22.1161,22.6846,22.1161,22.3637,58100.0],["2010-09-15",22.2995,22.7488,21.9878,22.6663,62200.0],["2010-09-16",22.5654,22.6571,22.4004,22.5838,64100.0],["2010-09-17",22.868,23.1889,22.4095,22.6846,126200.0],["2010-09-20",22.7396,22.9689,22.4187,22.868,43800.0],["2010-09-21",22.9047,22.9689,22.3729,22.4279,68600.0],["2010-09-22",22.272,22.5012,21.7218,22.0519,35100.0],["2010-09-23",21.8227,22.2353,21.7402,21.841,47000.0],["2010-09-24",22.1895,22.9689,22.162,22.8863,78800.0],["2010-09-27",22.923,23.033,22.7305,22.813,112900.0],["2010-09-28",22.923,22.9322,22.4004,22.6204,65200.0],["2010-09-29",22.5379,22.7763,22.1895,22.3454,70500.0],["2010-09-30",22.5746,22.6296,22.1253,22.5562,67800.0],["2010-10-01",22.813,22.8221,22.3453,22.6021,35500.0],["2010-10-04",22.5562,22.7671,22.1895,22.5012,70400.0],["2010-10-05",22.813,23.354,22.6479,23.2256,84200.0],["2010-10-06",23.1431,23.5557,23.0881,23.3448,41000.0],["2010-10-07",23.4365,23.574,22.978,23.2164,36400.0],["2010-10-08",23.2164,24.1792,23.1247,24.0417,43600.0],["2010-10-11",23.8674,24.4084,23.7116,24.2067,28600.0],["2010-10-12",24.06,24.1425,23.5649,24.0233,27100.0],["2010-10-13",24.2159,25.8572,24.1792,25.3987,173000.0],["2010-10-14",25.4537,25.5454,24.9494,25.2612,68000.0],["2010-10-15",25.6188,25.6188,24.711,25.0594,66100.0],["2010-10-18",25.1603,25.307,24.821,25.1603,26600.0],["2010-10-19",24.766,25.2245,24.6285,24.9861,56500.0],["2010-10-20",25.1603,25.2978,24.6927,24.9586,90700.0],["2010-10-21",25.1603,25.3987,24.6101,25.3895,130000.0],["2010-10-22",25.4079,25.6554,25.2428,25.4262,32400.0],["2010-10-25",25.6646,25.8021,25.1145,25.1878,29900.0],["2010-10-26",25.0228,25.2612,24.9402,25.0961,38400.0],["2010-10-27",24.9861,24.9861,24.2709,24.4451,99900.0],["2010-10-28",24.6652,24.8119,23.9316,24.2801,169300.0],["2010-10-29",23.8491,24.6652,23.8491,24.2617,118200.0],["2010-11-01",24.2984,24.766,24.0783,24.2984,71800.0],["2010-11-02",24.656,25.1145,24.6468,25.0044,65100.0],["2010-11-03",24.9861,25.252,24.7569,25.197,155300.0],["2010-11-04",24.7569,24.8669,23.6382,23.8766,245100.0],["2010-11-05",23.8583,23.8766,23.4915,23.574,195700.0],["2010-11-08",23.4823,23.7207,23.409,23.6932,120700.0],["2010-11-09",23.8124,23.9683,23.4457,23.7574,113000.0],["2010-11-10",23.629,23.8033,23.3998,23.6107,59600.0],["2010-11-11",23.3906,23.6015,23.1064,23.3998,71000.0],["2010-11-12",23.2714,23.5465,22.9872,23.1522,55900.0],["2010-11-15",23.2164,23.3631,22.7671,22.8405,81600.0],["2010-11-16",22.6021,22.868,22.0978,22.272,108500.0],["2010-11-17",22.2812,22.4279,21.9786,22.0336,106100.0],["2010-11-18",22.3545,22.6479,22.3178,22.4004,50500.0],["2010-11-19",22.4187,22.7305,22.2903,22.6296,33700.0],["2010-11-22",22.5012,22.6204,21.9327,22.272,22200.0],["2010-11-23",21.9694,22.2812,21.5568,22.1528,69800.0],["2010-11-24",22.3637,22.7213,22.272,22.6113,37000.0],["2010-11-26",22.437,22.6479,22.437,22.6021,13200.0],["2010-11-29",22.4921,22.6479,22.0153,22.5838,66300.0],["2010-11-30",22.3362,23.0881,22.2812,22.7763,71400.0],["2010-12-01",23.1156,24.1884,23.0606,23.3906,160700.0],["2010-12-02",23.464,24.06,23.464,23.8766,95200.0],["2010-12-03",23.6474,24.5276,23.6474,24.3901,81400.0],["2010-12-06",24.3717,25.1145,24.3717,24.8944,164300.0],["2010-12-07",25.1328,25.7563,24.9861,25.417,74200.0],["2010-12-08",25.5637,25.8113,25.4445,25.6188,75500.0],["2010-12-09",25.7746,25.9305,25.6921,25.7471,73900.0],["2010-12-10",25.7838,25.9672,25.6188,25.7196,86300.0],["2010-12-13",25.7013,25.7288,25.4262,25.4445,46500.0],["2010-12-14",25.4354,25.4904,25.0411,25.1511,57200.0],["2010-12-15",25.1511,25.5729,24.9494,25.2153,69500.0],["2010-12-16",25.2245,25.5362,25.0319,25.1511,36900.0],["2010-12-17",25.2153,25.2153,24.6377,24.6377,119700.0],["2010-12-20",24.6835,25.2887,24.6835,24.9769,72200.0],["2010-12-21",25.0503,26.0039,24.9586,25.9488,144500.0],["2010-12-22",25.958,26.1231,25.8205,25.9122,20600.0],["2010-12-23",26.1047,26.1139,25.8572,25.8847,10400.0],["2010-12-27",25.8847,26.2056,25.8297,26.0956,50000.0],["2010-12-28",26.1231,26.1597,25.8663,26.0314,29500.0],["2010-12-29",25.9672,26.2881,25.8572,26.1322,50700.0],["2010-12-30",26.1689,26.5265,26.1322,26.4532,41000.0],["2010-12-31",26.4348,26.6274,26.4348,26.5357,88000.0],["2011-01-03",26.7007,27.3059,26.6457,27.1867,128500.0],["2011-01-04",27.2142,27.2784,27.0492,27.1042,118200.0],["2011-01-05",27.095,27.6543,27.0492,27.5351,127400.0],["2011-01-06",27.4801,27.5168,26.9941,27.3884,63000.0],["2011-01-07",27.3059,27.7277,26.9575,27.4251,42900.0],["2011-01-10",27.2509,27.5901,27.0492,27.4526,39900.0],["2011-01-11",27.5718,27.5718,27.0858,27.3059,27700.0],["2011-01-12",27.5351,27.6635,27.1959,27.3701,30700.0],["2011-01-13",27.2876,27.5076,27.2784,27.3792,16700.0],["2011-01-14",27.2876,27.8285,27.2876,27.7552,38800.0],["2011-01-18",27.7735,28.122,27.5535,27.9111,43500.0],["2011-01-19",27.8285,27.9019,26.7099,26.9575,181800.0],["2011-01-20",26.6916,26.9575,26.1964,26.4257,177500.0],["2011-01-21",26.5449,26.7649,26.013,26.0222,30500.0],["2011-01-24",25.9855,26.1689,25.8663,25.9213,81400.0],["2011-01-25",25.8847,26.1322,25.6829,26.0222,83400.0],["2011-01-26",26.0405,27.205,25.9947,26.7099,88300.0],["2011-01-27",26.609,27.205,26.609,26.9575,23400.0],["2011-01-28",26.985,27.1775,26.3064,26.4532,66200.0],["2011-01-31",26.5632,26.5724,26.1231,26.1506,34700.0],["2011-02-01",26.3706,27.3334,26.334,27.0583,51700.0],["2011-02-02",26.9941,27.3976,26.7924,26.8658,23100.0],["2011-02-03",26.7832,26.9575,26.2606,26.4165,39000.0],["2011-02-04",26.4348,26.6549,26.2239,26.6365,42400.0],["2011-02-07",26.5907,27.4159,26.5907,27.1317,98500.0],["2011-02-08",27.0675,27.3059,26.9941,27.2784,50900.0],["2011-02-09",27.15,27.1775,26.9024,27.1317,35400.0],["2011-02-10",26.9024,27.4526,26.9024,27.3976,42100.0],["2011-02-11",27.3059,27.6818,27.2784,27.5901,64100.0],["2011-02-14",27.526,27.9202,27.3242,27.8836,240000.0],["2011-02-15",27.746,28.3695,27.7368,28.2045,64100.0],["2011-02-16",28.3512,29.3323,28.3512,29.1214,110100.0],["2011-02-17",27.9661,28.4795,26.389,27.9569,644500.0],["2011-02-18",28.1678,28.1678,27.1042,27.4709,220900.0],["2011-02-22",27.1684,27.4801,25.7471,26.0864,163900.0],["2011-02-23",26.2606,26.2881,24.8761,24.9677,91000.0],["2011-02-24",24.9769,26.2239,24.9769,25.8663,151000.0],["2011-02-25",25.8847,25.9397,25.5821,25.8021,86900.0],["2011-02-28",25.8021,26.0864,25.6279,25.7746,97200.0],["2011-03-01",25.848,26.0039,25.142,25.252,116300.0],["2011-03-02",25.1786,25.4445,24.8394,25.2795,59000.0],["2011-03-03",25.5271,26.0314,25.5271,25.9488,61100.0],["2011-03-04",25.9305,26.3615,25.7104,26.3064,104500.0],["2011-03-07",26.4532,26.4532,26.0039,26.1964,95600.0],["2011-03-08",26.2881,27.6635,26.2881,26.93,84200.0],["2011-03-09",26.8383,27.3059,26.5999,26.9758,64100.0],["2011-03-10",26.6457,26.9116,26.3248,26.6549,122700.0],["2011-03-11",26.5907,27.1133,26.499,26.8841,57900.0],["2011-03-14",26.5815,27.095,26.5082,26.9666,45300.0],["2011-03-15",26.2331,27.1317,26.2331,26.8841,131100.0],["2011-03-16",26.8108,27.0492,26.5082,26.5999,87600.0],["2011-03-17",27.1225,27.1408,26.6824,26.9116,91000.0],["2011-03-18",27.15,27.3059,26.9758,27.2509,117400.0],["2011-03-21",27.5076,28.6446,27.2876,28.6446,179200.0],["2011-03-22",28.7638,28.9839,28.5804,28.8371,89800.0],["2011-03-23",28.7363,29.0022,28.1953,28.883,143000.0],["2011-03-24",28.938,29.1122,28.4979,28.773,78400.0],["2011-03-25",28.8738,29.1947,28.6171,28.6721,173300.0],["2011-03-28",28.9197,29.0939,28.6813,28.8922,140400.0],["2011-03-29",28.8463,29.3048,28.6079,29.1856,68900.0],["2011-03-30",29.2773,29.6991,29.0205,29.6532,58500.0],["2011-03-31",29.4973,29.9008,29.3873,29.8091,141200.0],["2011-04-01",30.0658,30.9461,29.7449,30.5793,120500.0],["2011-04-04",30.6527,31.0836,30.3226,30.5335,72500.0],["2011-04-05",30.4418,30.7535,29.8091,29.8458,66000.0],["2011-04-06",30.0475,30.1942,29.2589,29.479,54800.0],["2011-04-07",29.5432,30.2034,28.828,29.1122,97500.0],["2011-04-08",29.3231,29.6807,27.636,28.0394,151900.0],["2011-04-11",28.0211,28.6813,26.8199,27.2417,200000.0],["2011-04-12",26.9666,27.3609,25.9764,26.6549,228300.0],["2011-04-13",26.9208,26.9208,26.5173,26.7191,58000.0],["2011-04-14",26.499,27.3334,26.499,27.2142,49500.0],["2011-04-15",27.1042,27.7368,26.9666,27.2325,111500.0],["2011-04-18",26.7557,26.9116,26.5265,26.6457,40300.0],["2011-04-19",26.6824,26.8474,26.499,26.7924,41200.0],["2011-04-20",27.2325,27.5718,27.0492,27.5443,60200.0],["2011-04-21",27.7735,27.7735,27.1592,27.3976,35000.0],["2011-04-25",27.3976,27.6085,27.2234,27.5901,73000.0],["2011-04-26",27.6452,28.2962,27.4526,27.9477,73600.0],["2011-04-27",28.0028,28.0028,27.1867,27.581,74400.0],["2011-04-28",27.5076,27.7093,27.26,27.6452,27800.0],["2011-04-29",27.7368,27.8285,26.9116,27.4893,48000.0],["2011-05-02",27.6727,27.9202,27.4801,27.6818,85800.0],["2011-05-03",27.5718,27.5901,26.5357,26.7007,110500.0],["2011-05-04",26.7007,26.7649,26.0039,26.0497,72000.0],["2011-05-05",26.068,26.0772,25.2978,25.3528,72000.0],["2011-05-06",25.7655,25.8021,25.142,25.3712,63000.0],["2011-05-09",25.2795,26.2698,25.2795,25.8938,89400.0],["2011-05-10",26.1231,27.04,26.1231,27.04,44600.0],["2011-05-11",26.8841,26.93,25.903,26.1322,118900.0],["2011-05-12",25.9672,26.2148,25.2887,26.1872,80800.0],["2011-05-13",26.1781,26.1781,25.1511,25.2245,151300.0],["2011-05-16",25.1236,25.252,24.6835,24.7385,70000.0],["2011-05-17",24.5368,24.6377,23.8674,23.9225,94500.0],["2011-05-18",23.8399,24.4084,23.574,24.3442,174600.0],["2011-05-19",24.5735,24.6743,24.0692,24.4726,33200.0],["2011-05-20",24.3076,24.546,23.9133,24.1884,80700.0],["2011-05-23",23.8033,23.95,23.033,23.1522,59200.0],["2011-05-24",23.2714,23.7116,23.0422,23.6107,86000.0],["2011-05-25",23.4915,24.3442,23.4823,24.0692,60100.0],["2011-05-26",24.0692,24.601,23.9041,24.4909,57400.0],["2011-05-27",24.6927,24.9769,24.5001,24.9402,59200.0],["2011-05-31",25.1236,25.3528,24.7477,25.3528,90200.0],["2011-06-01",25.2887,25.417,24.1058,24.1884,123000.0],["2011-06-02",24.3076,24.8485,24.3076,24.7935,119000.0],["2011-06-03",24.3167,24.8852,23.5832,23.8583,68400.0],["2011-06-06",23.7757,24.225,23.6565,23.7116,108300.0],["2011-06-07",23.9408,23.9408,23.3631,23.4365,103200.0],["2011-06-08",23.2898,23.574,23.033,23.0972,55900.0],["2011-06-09",23.1981,23.4182,23.0697,23.1431,44000.0],["2011-06-10",22.9414,23.0147,22.4554,22.5838,80800.0],["2011-06-13",22.7121,22.7121,21.6118,21.6943,120700.0],["2011-06-14",21.9694,22.162,21.8961,21.9878,143900.0],["2011-06-15",21.7035,22.1803,21.6393,22.0061,88600.0],["2011-06-16",21.9602,22.1345,21.676,21.8685,146100.0],["2011-06-17",22.0061,22.217,21.8686,22.1803,227700.0],["2011-06-20",22.1436,22.4737,21.9327,22.1986,57200.0],["2011-06-21",22.2995,22.7213,22.1986,22.5562,107300.0],["2011-06-22",22.4187,22.8221,22.3912,22.4921,55600.0],["2011-06-23",22.162,22.7121,21.7127,22.6571,55700.0],["2011-06-24",22.703,22.9872,22.3912,22.4921,162400.0],["2011-06-27",22.4646,22.8497,22.2628,22.7763,36300.0],["2011-06-28",22.8313,23.2714,22.7946,22.978,125500.0],["2011-06-29",23.2164,23.2164,22.1345,22.6479,75800.0],["2011-06-30",22.6479,23.4732,22.6479,23.2348,87000.0],["2011-07-01",23.2989,24.1425,23.0239,23.9958,62800.0],["2011-07-05",24.0141,24.0508,23.6657,23.8399,56800.0],["2011-07-06",23.8033,24.766,23.6474,24.7018,74600.0],["2011-07-07",25.0503,25.6004,24.8119,25.4996,67300.0],["2011-07-08",25.0044,26.5265,25.0044,26.2698,144200.0],["2011-07-11",25.8296,26.2514,23.6015,23.7574,235800.0],["2011-07-12",23.95,24.4359,23.3723,24.17,105700.0],["2011-07-13",24.3351,25.2153,24.3351,24.8852,119200.0],["2011-07-14",24.9036,25.1511,23.9866,24.2434,76200.0],["2011-07-15",24.3809,24.5368,24.0325,24.2709,42100.0],["2011-07-18",24.1333,24.225,23.7024,23.8858,33300.0],["2011-07-19",24.17,25.3253,24.17,25.2428,100100.0],["2011-07-20",25.2612,25.4445,24.9861,25.1878,52500.0],["2011-07-21",25.2612,26.4165,25.0778,26.3248,158900.0],["2011-07-22",26.1781,26.1964,25.6646,25.8938,67600.0],["2011-07-25",25.4354,25.8113,24.6101,24.7293,102400.0],["2011-07-26",24.8119,24.8577,24.1058,24.2434,110900.0],["2011-07-27",23.9775,24.1517,22.5654,22.8313,110900.0],["2011-07-28",22.8038,23.519,22.5196,22.6113,69000.0],["2011-07-29",22.0886,22.6846,21.7494,22.6296,51800.0],["2011-08-01",22.8313,22.8313,21.4193,21.511,148700.0],["2011-08-02",21.3184,21.4376,20.0531,20.0897,89600.0],["2011-08-03",20.1264,20.7499,19.2462,20.7224,152500.0],["2011-08-04",20.3098,20.3098,17.449,17.7516,214300.0],["2011-08-05",18.0542,18.6135,17.2106,17.3665,195800.0],["2011-08-08",16.6696,17.1648,15.2392,15.3768,257000.0],["2011-08-09",15.8627,16.5046,14.6432,16.2478,210700.0],["2011-08-10",15.7068,15.9544,14.5515,14.8174,344100.0],["2011-08-11",14.9917,16.0461,14.4782,15.9269,330300.0],["2011-08-12",16.0736,16.422,15.716,16.0645,90900.0],["2011-08-15",16.2753,16.3395,15.9728,16.2845,183900.0],["2011-08-16",16.092,16.3395,15.9544,16.1653,102600.0],["2011-08-17",16.202,16.3579,15.9728,16.2478,87300.0],["2011-08-18",15.6518,15.771,15.1292,15.3492,163100.0],["2011-08-19",15.1567,15.7344,14.6432,14.7808,117700.0],["2011-08-22",15.2392,15.4868,14.7991,14.8541,207100.0],["2011-08-23",14.955,15.6427,14.8633,15.5601,157700.0],["2011-08-24",15.5968,15.8902,15.2484,15.7985,123900.0],["2011-08-25",15.9636,16.0369,15.3676,15.3951,46100.0],["2011-08-26",15.2209,15.8352,15.0375,15.7344,106300.0],["2011-08-29",15.9544,16.8713,15.7252,16.7705,104500.0],["2011-08-30",16.688,16.8805,16.3212,16.6696,154700.0],["2011-08-31",16.8347,17.2564,16.6788,16.7888,183900.0],["2011-09-01",16.8163,16.9997,15.8994,15.9269,78900.0],["2011-09-02",15.5143,15.7985,14.7074,14.7991,255800.0],["2011-09-06",14.2306,15.1292,14.0381,14.9091,209400.0],["2011-09-07",15.1659,15.8261,14.955,15.5877,116400.0],["2011-09-08",15.4134,15.661,15.0283,15.2667,81600.0],["2011-09-09",15.0833,15.2851,14.4598,14.6707,64600.0],["2011-09-12",14.359,14.8541,14.0472,14.3773,62000.0],["2011-09-13",14.579,15.1292,14.579,15.0008,65900.0],["2011-09-14",15.2209,15.4501,14.6065,15.1934,68200.0],["2011-09-15",15.4226,15.5876,15.1017,15.5693,45900.0],["2011-09-16",15.5876,15.5968,15.3309,15.3951,116300.0],["2011-09-19",15.0558,15.3584,14.6432,14.7349,160500.0],["2011-09-20",14.7624,14.7624,14.3223,14.3957,122400.0],["2011-09-21",14.359,14.6065,14.0105,14.2123,229300.0],["2011-09-22",13.6988,14.4873,13.6621,13.7905,190700.0],["2011-09-23",13.7813,14.3773,13.6529,13.8547,92000.0],["2011-09-26",14.0197,14.359,13.763,14.3406,29200.0],["2011-09-27",14.7441,14.9,14.4598,14.5607,112600.0],["2011-09-28",14.5424,14.5424,13.2678,13.4604,288800.0],["2011-09-29",13.9005,13.9005,13.2128,13.3412,294500.0],["2011-09-30",13.0661,13.7263,13.0661,13.2128,131600.0],["2011-10-03",13.0203,13.2862,12.3968,12.4243,119100.0],["2011-10-04",12.195,12.5985,11.7549,12.3509,468800.0],["2011-10-05",12.3693,13.1853,12.195,12.8919,280400.0],["2011-10-06",12.8827,13.4054,12.8277,13.2037,94700.0],["2011-10-07",13.2678,13.3045,12.3693,12.6718,76600.0],["2011-10-10",12.9928,13.6621,12.9744,13.6529,120400.0],["2011-10-11",13.4879,14.1389,13.4879,14.0472,94500.0],["2011-10-12",14.1664,14.6799,14.0289,14.5332,106600.0],["2011-10-13",14.3773,14.7808,14.1664,14.6524,55600.0],["2011-10-14",14.9183,15.0375,14.6432,14.9183,67600.0],["2011-10-17",14.7808,14.8816,13.6621,13.708,149300.0],["2011-10-18",13.7813,14.579,13.3962,14.3223,82800.0],["2011-10-19",14.3223,14.3406,13.8363,13.9189,111300.0],["2011-10-20",13.928,13.9555,13.112,13.7171,92300.0],["2011-10-21",14.0197,14.0197,13.5154,13.6254,88700.0],["2011-10-24",13.708,14.3773,13.6346,14.3315,170000.0],["2011-10-25",14.2673,14.9641,14.0381,14.579,151000.0],["2011-10-26",14.9,15.4043,14.524,15.2576,111500.0],["2011-10-27",15.8444,17.2839,15.8352,17.1647,167300.0],["2011-10-28",17.018,18.0267,16.9264,17.7974,178300.0],["2011-10-31",17.4215,17.6049,17.1464,17.3756,201500.0],["2011-11-01",16.0461,19.5487,15.6885,18.6502,347700.0],["2011-11-02",18.9803,20.3648,18.5585,20.2823,159400.0],["2011-11-03",20.6674,21.6668,20.2273,21.4926,182400.0],["2011-11-04",21.2909,21.5476,20.9058,21.5018,161000.0],["2011-11-07",21.5385,21.8135,21.0067,21.511,75700.0],["2011-11-08",21.8044,22.2353,21.2084,22.0428,110700.0],["2011-11-09",21.3092,21.8227,20.9791,21.1075,149100.0],["2011-11-10",21.4926,22.0611,21.2634,21.7402,106700.0],["2011-11-11",22.1345,22.4095,21.8135,22.0336,96700.0],["2011-11-14",21.8319,22.0336,21.1167,21.4559,89300.0],["2011-11-15",21.2359,21.9327,20.8508,21.7952,88100.0],["2011-11-16",21.5018,21.8869,20.9241,21.0708,73500.0],["2011-11-17",21.0525,21.0892,19.8605,19.9705,95300.0],["2011-11-18",20.0531,20.5207,19.7321,20.2639,86500.0],["2011-11-21",19.7871,20.0255,19.0719,19.4387,52200.0],["2011-11-22",19.5396,19.5946,19.072,19.3104,31600.0],["2011-11-23",19.127,19.127,18.2192,18.3292,55000.0],["2011-11-25",18.2009,18.5585,17.8891,17.8891,23500.0],["2011-11-28",18.6135,19.3378,18.155,19.3012,114600.0],["2011-11-29",19.3195,19.6404,18.8152,19.2553,54800.0],["2011-11-30",20.1998,20.8416,20.1539,20.8416,118200.0],["2011-12-01",20.7316,20.8141,19.9063,20.2731,118000.0],["2011-12-02",20.5023,20.5482,19.9155,20.2823,66800.0],["2011-12-05",20.7224,20.9608,20.1539,20.5023,66500.0],["2011-12-06",20.484,20.6307,19.8513,20.4015,72500.0],["2011-12-07",20.2639,20.6766,19.888,20.5665,54900.0],["2011-12-08",20.3098,20.484,19.8238,19.8788,61700.0],["2011-12-09",20.0255,21.2084,20.0255,21.0342,51600.0],["2011-12-12",20.6674,20.6674,18.9436,19.3287,113800.0],["2011-12-13",19.5121,19.8055,18.3659,18.476,62800.0],["2011-12-14",18.3201,18.6777,17.9258,18.3384,70100.0],["2011-12-15",18.6318,18.9986,18.4209,18.8977,68900.0],["2011-12-16",19.1636,19.4662,18.3568,18.5493,134000.0],["2011-12-19",18.8244,19.1361,18.3751,18.4301,67500.0],["2011-12-20",18.8886,19.127,18.6593,19.0995,110700.0],["2011-12-21",18.9619,19.347,18.7969,19.1453,74300.0],["2011-12-22",19.2278,19.7138,19.2095,19.6038,76300.0],["2011-12-23",19.6496,19.9522,19.4846,19.9063,76100.0],["2011-12-27",19.723,19.8605,19.6221,19.7505,43700.0],["2011-12-28",19.6404,19.6404,18.7969,18.8152,100500.0],["2011-12-29",18.9069,19.0811,18.7143,18.9619,38200.0],["2011-12-30",18.9161,19.4846,18.8702,19.2095,112200.0],["2012-01-03",19.8788,20.0072,19.6313,19.7046,58700.0],["2012-01-04",19.4937,20.0989,19.3837,19.8788,84000.0],["2012-01-05",19.723,20.6857,19.5029,20.4015,58300.0],["2012-01-06",20.319,21.0158,20.0714,20.7499,97700.0],["2012-01-09",20.9425,21.0892,20.5574,20.9425,43500.0],["2012-01-10",21.2634,21.5935,21.0983,21.2726,61900.0],["2012-01-11",21.135,21.7127,21.135,21.4926,19300.0],["2012-01-12",21.511,21.7127,21.1992,21.3459,48900.0],["2012-01-13",21.0433,21.0433,20.1447,20.4748,156300.0],["2012-01-17",20.6949,20.8141,19.7138,19.8238,79200.0],["2012-01-18",19.8238,20.1631,19.3562,20.1356,97400.0],["2012-01-19",20.3465,20.374,20.0164,20.1631,74300.0],["2012-01-20",20.0989,20.2639,19.6955,19.9522,46000.0],["2012-01-23",19.998,20.374,19.5579,19.7505,63200.0],["2012-01-24",19.4937,20.0806,19.4204,19.6863,56900.0],["2012-01-25",19.6221,20.2823,19.6221,20.0989,40800.0],["2012-01-26",20.3006,20.3006,19.7505,20.0164,42700.0],["2012-01-27",19.9797,20.1356,19.6313,19.8513,39700.0],["2012-01-30",19.6588,20.6949,19.6221,20.2364,68300.0],["2012-01-31",20.4657,20.8874,19.7138,19.9339,70600.0],["2012-02-01",20.0989,20.7224,20.053,20.6032,62600.0],["2012-02-02",20.6032,20.8874,20.429,20.8874,40500.0],["2012-02-03",21.3643,21.8594,21.0892,21.3643,66900.0],["2012-02-06",21.2634,21.6026,20.9975,21.3734,26700.0],["2012-02-07",21.3551,21.4193,20.7958,21.1442,37300.0],["2012-02-08",21.2084,21.2909,20.8416,21.245,22100.0],["2012-02-09",21.2634,21.2634,20.7958,20.9883,55900.0],["2012-02-10",20.6674,20.97,20.4382,20.6857,84100.0],["2012-02-13",20.4473,20.4473,18.7052,18.9344,285100.0],["2012-02-14",18.8886,18.9344,18.21,18.5676,107700.0],["2012-02-15",18.6593,19.0995,18.1825,18.9527,139000.0],["2012-02-16",19.0719,19.6221,19.0169,19.5304,116300.0],["2012-02-17",22.3729,25.0778,22.2537,23.2256,1631500.0],["2012-02-21",23.5924,25.4262,23.4823,25.2703,729300.0],["2012-02-22",25.1236,25.903,25.0228,25.1603,346000.0],["2012-02-23",25.2246,25.8035,24.7652,25.5646,342600.0],["2012-02-24",25.7025,25.8311,25.096,25.1052,270400.0],["2012-02-27",24.9581,26.1711,24.8111,26.0425,286100.0],["2012-02-28",26.3641,27.7333,26.0976,26.8787,388200.0],["2012-02-29",26.9246,27.1911,25.3073,25.4084,284600.0],["2012-03-01",25.5279,26.7684,25.0133,25.243,287000.0],["2012-03-02",25.2062,25.4819,24.7743,24.8295,186700.0],["2012-03-05",24.7835,24.9673,24.2965,24.4068,151300.0],["2012-03-06",24.0576,24.2414,23.5062,24.0024,150700.0],["2012-03-07",24.0576,24.6457,23.8003,23.8738,115800.0],["2012-03-08",24.076,24.7652,23.8003,24.4803,144800.0],["2012-03-09",24.4619,24.7008,23.8922,24.03,154100.0],["2012-03-12",23.4419,23.69,22.0727,22.4586,347500.0],["2012-03-13",22.6149,23.3041,22.3943,23.2397,170000.0],["2012-03-14",23.2489,23.6624,22.5138,22.8997,108500.0],["2012-03-15",22.9732,24.1679,22.9549,23.8646,205100.0],["2012-03-16",23.543,24.1403,21.4294,21.9624,571900.0],["2012-03-19",22.1003,22.2381,21.7786,22.0543,299700.0],["2012-03-20",21.8338,21.8338,21.2824,21.5765,127100.0],["2012-03-21",21.6224,21.9716,21.4019,21.7327,171400.0],["2012-03-22",21.5948,21.5948,20.777,21.0067,109200.0],["2012-03-23",20.9975,21.0435,20.584,21.0067,112200.0],["2012-03-26",21.2916,21.4846,21.2273,21.4019,129900.0],["2012-03-27",21.4111,21.8154,21.4019,21.4846,174300.0],["2012-03-28",21.5673,21.5673,20.0786,20.1797,229500.0],["2012-03-29",20.0235,20.4186,19.6927,20.1062,199500.0],["2012-03-30",20.2624,21.0435,20.2624,20.6667,164400.0],["2012-04-02",20.5105,21.0343,20.2808,20.4462,147300.0],["2012-04-03",20.3819,20.4646,19.7846,19.8673,236400.0],["2012-04-04",19.7019,20.3543,19.5364,20.2624,106300.0],["2012-04-05",20.1246,20.6392,20.0419,20.6024,113100.0],["2012-04-09",20.1797,20.6116,19.9683,20.4462,162400.0],["2012-04-10",20.437,20.5197,19.711,19.8489,171200.0],["2012-04-11",20.0694,20.4829,20.0694,20.4462,96500.0],["2012-04-12",20.5105,21.3651,20.5105,21.0527,95600.0],["2012-04-13",20.9975,21.0711,20.4554,20.4829,77400.0],["2012-04-16",20.5932,20.9608,20.0786,20.1521,168300.0],["2012-04-17",20.3635,21.503,20.3635,21.0711,166200.0],["2012-04-18",20.8965,21.1446,20.3084,20.6116,90500.0],["2012-04-19",20.6575,20.8046,19.6283,19.8856,89000.0],["2012-04-20",20.1981,20.437,19.8673,20.2348,143200.0],["2012-04-23",19.8673,20.2256,19.5824,19.8121,117700.0],["2012-04-24",19.8765,20.4278,19.7386,20.4002,160300.0],["2012-04-25",21.2824,22.0267,20.7311,20.7862,142300.0],["2012-04-26",20.777,20.8781,20.483,20.5289,100800.0],["2012-04-27",20.6208,20.6575,20.1338,20.4646,82000.0],["2012-04-30",20.2716,20.6667,19.2332,19.8489,224100.0],["2012-05-01",19.9224,20.244,19.7662,19.8121,137000.0],["2012-05-02",19.5824,20.1889,19.4997,20.1154,75000.0],["2012-05-03",20.0786,20.1521,19.7662,19.95,107800.0],["2012-05-04",19.8213,19.8213,18.8932,19.1137,127100.0],["2012-05-07",18.9575,19.1781,18.6635,19.077,113000.0],["2012-05-08",22.0543,22.0635,18.4981,19.5364,749900.0],["2012-05-09",19.27,19.8856,18.4797,19.7019,215400.0],["2012-05-10",19.9408,20.4094,19.6375,19.8397,125000.0],["2012-05-11",19.6927,20.2992,19.4629,19.9132,91900.0],["2012-05-14",19.5548,19.757,19.1964,19.2975,79000.0],["2012-05-15",19.3159,19.4078,18.6543,18.9116,110100.0],["2012-05-16",18.9208,19.3894,18.7002,18.7278,93000.0],["2012-05-17",18.737,19.031,18.1856,18.2316,108900.0],["2012-05-18",18.2591,18.4797,17.6435,17.7262,113400.0],["2012-05-21",17.8181,18.3051,17.5608,18.2775,72400.0],["2012-05-22",18.3694,18.884,18.057,18.8472,152800.0],["2012-05-23",18.7551,18.792,17.5478,18.3311,176000.0],["2012-05-24",18.5431,18.921,18.5063,18.921,103200.0],["2012-05-25",18.9671,19.0684,18.5431,18.9394,81200.0],["2012-05-29",19.262,19.7689,19.1514,19.3081,168300.0],["2012-05-30",19.1514,19.2528,18.8841,18.9855,82500.0],["2012-05-31",18.9763,18.9763,18.0454,18.2758,146500.0],["2012-06-01",17.7413,18.1745,16.6906,17.9625,90800.0],["2012-06-04",18.0362,18.3311,17.6399,18.0178,94000.0],["2012-06-05",17.9072,18.3219,17.7597,18.0454,75300.0],["2012-06-06",18.1929,19.3357,18.1929,19.179,109400.0],["2012-06-07",19.4187,19.6859,19.0592,19.1975,77000.0],["2012-06-08",19.0961,19.0961,18.5062,18.6445,84800.0],["2012-06-11",18.9025,19.1606,17.6676,17.7321,141200.0],["2012-06-12",17.8058,18.8473,17.5293,18.792,90900.0],["2012-06-13",18.6998,19.133,18.5523,18.8473,84400.0],["2012-06-14",18.8749,19.3173,18.4786,19.2251,86900.0],["2012-06-15",19.3265,20.0454,19.1514,19.7044,151600.0],["2012-06-18",19.6767,19.8887,19.2159,19.7597,62700.0],["2012-06-19",19.8795,20.4509,19.7597,20.4048,83600.0],["2012-06-20",20.3679,20.7366,19.9808,20.3403,166900.0],["2012-06-21",20.2942,20.4693,19.9348,20.1283,93700.0],["2012-06-22",20.2389,20.5983,20.1652,20.2758,185100.0],["2012-06-25",20.1007,20.1007,19.5938,19.8979,104000.0],["2012-06-26",19.9348,20.0361,19.5938,19.9901,71800.0],["2012-06-27",19.9901,20.3771,19.8426,20.3311,79400.0],["2012-06-28",20.073,20.2758,19.5477,19.944,131300.0],["2012-06-29",20.3495,21.1974,20.2481,21.1698,113100.0],["2012-07-02",21.1145,21.1145,20.073,20.414,101600.0],["2012-07-03",20.4693,20.5523,20.2758,20.4601,63300.0],["2012-07-05",20.3864,20.5799,20.073,20.3864,153200.0],["2012-07-06",20.1283,20.3864,19.944,20.1007,54900.0],["2012-07-09",20.1652,20.5154,19.8887,20.5062,60600.0],["2012-07-10",20.7366,20.7735,19.9624,20.1007,69000.0],["2012-07-11",20.156,20.1928,19.5477,19.7689,46600.0],["2012-07-12",19.4924,19.5016,18.8012,19.3541,65300.0],["2012-07-13",19.3818,19.5569,19.179,19.2804,76800.0],["2012-07-16",19.2067,19.2067,18.6721,18.9579,96700.0],["2012-07-17",19.0316,19.0592,18.6076,19.0131,88000.0],["2012-07-18",18.9763,19.5385,18.9486,19.3173,80500.0],["2012-07-19",19.2712,19.52,18.8657,18.9486,52900.0],["2012-07-20",18.7827,18.8933,18.2943,18.4878,81600.0],["2012-07-23",17.9994,18.1284,17.7137,17.7782,53800.0],["2012-07-24",17.8058,17.9256,17.6399,17.8888,58700.0],["2012-07-25",18.0547,18.2758,17.815,18.11,47500.0],["2012-07-26",18.5708,18.8657,18.0547,18.2113,68300.0],["2012-07-27",18.3588,19.0869,18.0454,18.9947,63200.0],["2012-07-30",18.8933,19.1514,18.5431,18.6445,95100.0],["2012-07-31",18.58,19.05,18.58,18.7459,55400.0],["2012-08-01",18.8749,19.1422,18.5339,18.5339,74000.0],["2012-08-02",18.4233,18.8565,18.2574,18.3864,42800.0],["2012-08-03",18.8288,19.5293,18.7643,19.3357,98200.0],["2012-08-06",15.9257,17.8519,15.8151,17.6491,421200.0],["2012-08-07",17.6676,18.7367,17.6307,18.4786,251200.0],["2012-08-08",18.3864,18.3864,17.3727,17.7137,168800.0],["2012-08-09",17.557,18.4878,17.557,18.3772,86500.0],["2012-08-10",18.3864,18.6721,18.239,18.2666,105700.0],["2012-08-13",18.2574,18.2666,17.7505,18.1745,68200.0],["2012-08-14",18.156,18.7182,17.3266,17.4279,88600.0],["2012-08-15",17.3634,17.8611,17.3174,17.7413,72900.0],["2012-08-16",17.7137,18.2021,17.6307,18.0086,41000.0],["2012-08-17",18.027,18.4325,17.9164,18.3864,60100.0],["2012-08-20",18.3864,18.5708,18.1192,18.5247,69400.0],["2012-08-21",18.5708,19.1422,17.8058,17.9809,92300.0],["2012-08-22",17.9717,18.0271,17.6019,17.7406,36600.0],["2012-08-23",17.6851,17.7683,17.3338,17.5926,38900.0],["2012-08-24",17.5649,17.796,17.3246,17.5649,43600.0],["2012-08-27",17.5279,17.7221,17.3246,17.5279,41300.0],["2012-08-28",17.4817,17.6574,17.3985,17.5926,33000.0],["2012-08-29",17.6481,18.0549,17.1489,17.2413,74400.0],["2012-08-30",17.1397,17.3061,16.169,16.5018,144000.0],["2012-08-31",16.6589,16.8161,16.2891,16.5665,70100.0],["2012-09-04",16.6035,16.6497,16.1135,16.5665,60600.0],["2012-09-05",16.585,16.6959,16.0488,16.6127,56400.0],["2012-09-06",16.7236,17.6666,16.6774,17.3153,62100.0],["2012-09-07",17.4078,17.6019,17.2506,17.5279,36400.0],["2012-09-10",17.5557,18.0179,17.3985,17.8145,62700.0],["2012-09-11",17.8053,17.8792,17.4262,17.7498,52100.0],["2012-09-12",17.796,18.212,17.7683,18.1104,47600.0],["2012-09-13",18.0364,18.6188,17.8145,18.1843,79100.0],["2012-09-14",18.3137,18.9516,18.0826,18.6003,114200.0],["2012-09-17",18.5541,18.665,18.1843,18.4062,45300.0],["2012-09-18",18.2952,18.2952,17.9439,18.1011,55200.0],["2012-09-19",18.1566,18.212,17.7036,18.1566,69600.0],["2012-09-20",17.907,17.907,16.7329,16.9455,153000.0],["2012-09-21",17.1859,17.5557,17.0842,17.4632,80100.0],["2012-09-24",17.3615,17.7868,17.2783,17.7221,37700.0],["2012-09-25",17.7775,17.8238,17.2506,17.3523,48200.0],["2012-09-26",17.4262,17.4262,16.3446,16.5018,78500.0],["2012-09-27",16.6867,17.1859,16.4925,17.0842,52500.0],["2012-09-28",16.9917,17.0749,16.4186,16.4463,59800.0],["2012-10-01",16.5295,16.6867,16.2522,16.5203,55400.0],["2012-10-02",16.6312,17.001,16.5388,16.9917,50300.0],["2012-10-03",16.9825,17.1489,16.6774,16.8808,53300.0],["2012-10-04",16.9455,16.9455,16.511,16.8531,39600.0],["2012-10-05",16.89,17.3615,16.89,17.1397,33300.0],["2012-10-08",17.0842,17.0842,16.7699,16.8808,29800.0],["2012-10-09",16.8808,17.0657,16.7052,16.7791,16400.0],["2012-10-10",16.7884,16.7884,16.4186,16.5295,34600.0],["2012-10-11",16.622,16.6497,16.4833,16.5757,64500.0],["2012-10-12",16.548,17.0657,16.4371,16.9455,99000.0],["2012-10-15",16.095,16.4925,15.9933,16.4555,137300.0],["2012-10-16",16.5572,16.7421,16.3723,16.6774,61700.0],["2012-10-17",16.7514,16.9917,16.4371,16.9825,48700.0],["2012-10-18",16.964,17.2229,16.8808,17.1304,55600.0],["2012-10-19",16.9733,17.0657,16.8161,16.9455,77500.0],["2012-10-22",16.8623,17.1397,16.8623,17.0102,39300.0],["2012-10-23",16.7976,17.0657,16.548,16.9733,44400.0],["2012-10-24",17.1027,17.2229,16.89,17.0749,48000.0],["2012-10-25",17.2783,17.2783,16.9455,17.2044,43700.0],["2012-10-26",17.2413,17.6019,16.7884,17.4355,82400.0],["2012-10-31",17.5187,18.0179,17.4725,17.796,109400.0],["2012-11-01",17.9255,18.3877,17.87,18.3045,71400.0],["2012-11-02",18.323,19.95,17.9902,19.9131,165000.0],["2012-11-05",19.5618,20.1627,18.8961,19.0071,103500.0],["2012-11-06",19.1458,19.5525,18.6743,19.2105,72200.0],["2012-11-07",18.8961,18.8961,17.833,17.833,75800.0],["2012-11-08",17.8423,18.0179,17.5094,17.5094,48000.0],["2012-11-09",17.4355,17.7498,17.1951,17.343,36700.0],["2012-11-12",17.3615,17.5557,17.1766,17.4355,31900.0],["2012-11-13",17.3985,17.9532,17.38,17.6851,52800.0],["2012-11-14",17.7868,17.8053,17.454,17.6758,54800.0],["2012-11-15",17.6296,17.7036,17.2321,17.38,94200.0],["2012-11-16",17.3338,17.6943,17.1859,17.6666,56600.0],["2012-11-19",17.9439,18.1566,17.8145,18.0271,38100.0],["2012-11-20",17.953,17.9808,17.6191,17.8231,48800.0],["2012-11-21",17.8602,18.1941,17.7211,18.1755,7200.0],["2012-11-23",18.2868,18.5464,18.1106,18.5001,16400.0],["2012-11-26",18.4073,18.5001,18.1941,18.4537,45600.0],["2012-11-27",18.4815,18.7597,18.3424,18.463,48500.0],["2012-11-28",18.4166,19.0472,18.1755,18.9267,18000.0],["2012-11-29",19.0657,19.6685,18.9081,19.4645,40000.0],["2012-11-30",19.5572,19.7705,19.0565,19.5016,60900.0],["2012-12-03",19.7149,19.7149,18.9081,19.0936,59100.0],["2012-12-04",19.1492,19.6129,19.1492,19.3625,45200.0],["2012-12-05",19.4181,19.7427,19.1214,19.4181,32100.0],["2012-12-06",19.279,19.7427,19.2234,19.6129,59100.0],["2012-12-07",19.752,19.752,19.4367,19.7056,18300.0],["2012-12-10",19.6871,19.6871,19.3532,19.5294,35700.0],["2012-12-11",19.7241,19.752,19.2048,19.548,69300.0],["2012-12-12",19.6592,20.5216,19.5572,19.6963,75900.0],["2012-12-13",19.6963,20.0116,19.2048,19.3347,75300.0],["2012-12-14",19.279,20.2898,19.279,19.9374,65000.0],["2012-12-17",20.0673,20.7071,20.0116,20.6329,62500.0],["2012-12-18",20.8462,21.5046,20.6236,21.2264,148700.0],["2012-12-19",21.3191,21.3191,20.9389,21.078,47900.0],["2012-12-20",21.0317,21.3006,20.9946,21.18,58300.0],["2012-12-21",20.9204,21.1429,20.568,21.078,125900.0],["2012-12-24",21.1615,21.1615,20.4567,20.7442,45100.0],["2012-12-26",20.7442,21.0688,20.6422,20.9297,40500.0],["2012-12-27",20.8926,20.8926,20.1785,20.6793,47800.0],["2012-12-28",20.5773,21.18,19.548,20.6144,90900.0],["2012-12-31",20.5216,20.9482,20.5216,20.7906,102600.0],["2013-01-02",21.4211,22.1537,21.347,22.0146,130400.0],["2013-01-03",22.1537,22.2743,21.6808,21.9126,70400.0],["2013-01-04",22.0332,22.3114,21.6993,22.0425,53300.0],["2013-01-07",21.8755,22.1352,21.347,21.6715,82700.0],["2013-01-08",21.7179,22.4226,21.653,22.4134,156400.0],["2013-01-09",22.4227,22.4412,22.0146,22.3948,54400.0],["2013-01-10",22.5618,22.571,22.2928,22.3763,76600.0],["2013-01-11",22.469,22.673,22.2557,22.5154,76000.0],["2013-01-14",22.4876,22.6452,22.367,22.6267,70000.0],["2013-01-15",22.5432,22.9698,22.3577,22.8678,33600.0],["2013-01-16",22.8678,22.8678,22.2186,22.4783,112900.0],["2013-01-17",22.6452,23.146,21.7921,22.942,58900.0],["2013-01-18",22.979,23.044,22.4968,22.5525,60000.0],["2013-01-22",22.6174,22.8492,22.367,22.7472,77000.0],["2013-01-23",22.8399,22.877,22.469,22.571,109700.0],["2013-01-24",22.6174,23.0811,22.5432,22.673,84200.0],["2013-01-25",22.8863,23.0996,22.673,23.0069,74200.0],["2013-01-28",23.1181,23.146,22.8121,22.979,105800.0],["2013-01-29",23.0254,23.1552,22.8029,23.1367,64100.0],["2013-01-30",23.1645,23.1645,22.4227,22.5154,61500.0],["2013-01-31",22.5339,23.0718,22.5339,22.9883,56100.0],["2013-02-01",23.1738,23.2202,22.9512,23.1089,77100.0],["2013-02-04",22.9698,23.3222,22.2928,22.3485,48500.0],["2013-02-05",22.5525,22.942,22.5432,22.6359,59500.0],["2013-02-06",22.5432,22.5432,21.7921,22.1908,70200.0],["2013-02-07",22.2465,22.3856,21.8848,21.9312,79400.0],["2013-02-08",21.9312,21.9961,21.7921,21.8477,50100.0],["2013-02-11",21.7921,21.9404,21.347,21.3748,114300.0],["2013-02-12",21.3933,21.6066,21.0873,21.4861,87200.0],["2013-02-13",21.5788,22.3392,21.5232,22.061,104700.0],["2013-02-14",22.061,22.7194,21.7735,22.6267,55000.0],["2013-02-15",22.7194,22.7194,22.1445,22.3021,60400.0],["2013-02-19",22.4134,22.979,22.061,22.8029,144600.0],["2013-02-20",19.2797,21.929,19.2797,20.7763,380400.0],["2013-02-21",20.9065,21.111,19.9862,19.9955,179300.0],["2013-02-22",20.0792,20.7671,19.7631,20.5625,99100.0],["2013-02-25",20.7299,20.7578,19.7817,19.791,95300.0],["2013-02-26",19.949,20.0885,19.4377,19.5307,72100.0],["2013-02-27",19.5214,19.8839,19.3262,19.5307,48400.0],["2013-02-28",19.5307,19.8561,19.3169,19.5493,67900.0],["2013-03-01",19.3448,19.7445,19.196,19.6144,50600.0],["2013-03-04",19.6144,19.6144,19.0566,19.4935,75700.0],["2013-03-05",19.6794,19.9211,19.6144,19.8003,65500.0],["2013-03-06",19.8932,19.949,19.5772,19.8932,50700.0],["2013-03-07",19.9583,20.3023,19.9211,20.2651,44100.0],["2013-03-08",20.4789,20.8507,20.4789,20.7206,102000.0],["2013-03-11",20.6927,20.7671,20.3487,20.5161,98500.0],["2013-03-12",20.4975,20.7485,20.0792,20.1163,73600.0],["2013-03-13",20.1814,20.4789,19.6051,20.042,44900.0],["2013-03-14",20.1442,20.5904,20.0977,20.4603,87000.0],["2013-03-15",20.4975,20.5347,20.0513,20.3673,118100.0],["2013-03-18",20.0327,20.6276,20.0327,20.3394,115400.0],["2013-03-19",20.4324,20.5347,19.9397,20.2186,71100.0],["2013-03-20",20.3301,20.5161,19.8189,20.2279,47900.0],["2013-03-21",20.0327,20.2,19.7538,19.9676,58000.0],["2013-03-22",19.9955,20.2186,19.6887,19.8653,65300.0],["2013-03-25",19.9025,20.2279,19.7166,19.9583,61000.0],["2013-03-26",20.107,20.2558,19.7631,20.2279,49200.0],["2013-03-27",20.0792,20.3116,19.9862,20.2837,39400.0],["2013-03-28",20.3859,20.4231,20.0513,20.2837,96000.0],["2013-04-01",20.1721,20.2372,19.8746,19.9862,107200.0],["2013-04-02",20.1349,20.3023,19.5679,19.7817,78600.0],["2013-04-03",19.8561,19.8561,19.4006,19.5772,77500.0],["2013-04-04",19.5121,19.6794,19.289,19.6051,142200.0],["2013-04-05",19.2146,19.7445,19.0566,19.5865,50700.0],["2013-04-08",19.6608,19.6608,19.3169,19.5214,55200.0],["2013-04-09",19.6701,19.8282,19.4098,19.5586,45600.0],["2013-04-10",19.6794,20.4882,19.6515,20.4324,89300.0],["2013-04-11",20.5533,20.8786,20.1907,20.2651,47000.0],["2013-04-12",20.1721,20.7392,19.633,19.8003,32100.0],["2013-04-15",19.6422,19.791,18.6941,18.9172,83700.0],["2013-04-16",19.0473,19.5772,18.787,19.0659,59300.0],["2013-04-17",18.9172,19.8282,18.5267,18.6755,50000.0],["2013-04-18",18.7405,19.4191,18.7405,19.0938,53000.0],["2013-04-19",19.1403,19.447,18.7405,19.0008,41100.0],["2013-04-22",19.038,19.131,18.4059,19.0194,41900.0],["2013-04-23",19.2332,19.9211,19.2332,19.6794,43000.0],["2013-04-24",19.7166,20.1442,19.7073,20.0792,18300.0],["2013-04-25",20.1535,20.451,19.8746,19.9118,31300.0],["2013-04-26",19.8746,19.8746,19.2611,19.4842,69700.0],["2013-04-29",19.54,19.54,19.1124,19.4284,35400.0],["2013-04-30",19.4749,19.5958,19.1031,19.4098,32700.0],["2013-05-01",19.382,19.3913,18.5081,18.7777,90400.0],["2013-05-02",18.2107,18.2107,16.7326,17.5321,286300.0],["2013-05-03",17.7366,18.8149,17.4763,17.4949,114200.0],["2013-05-06",17.4298,17.7552,17.0952,17.3276,119400.0],["2013-05-07",17.4205,17.5507,17.2904,17.3648,112400.0],["2013-05-08",17.374,17.625,17.2532,17.4949,73600.0],["2013-05-09",17.4019,17.6064,17.2439,17.2904,77100.0],["2013-05-10",17.3648,17.5693,16.9557,16.9836,168000.0],["2013-05-13",16.8814,17.1417,16.3794,16.4166,179000.0],["2013-05-14",16.4723,16.9836,16.4166,16.7698,112700.0],["2013-05-15",16.7233,16.8721,16.5467,16.7326,152200.0],["2013-05-16",16.7326,16.7605,16.398,16.4445,65700.0],["2013-05-17",16.5653,16.5653,16.3143,16.3422,84600.0],["2013-05-20",16.3236,16.5932,16.1842,16.5281,115600.0],["2013-05-21",16.5839,16.7791,16.5653,16.6769,62600.0],["2013-05-22",16.6489,17.2551,16.397,16.6395,105800.0],["2013-05-23",16.4717,16.7981,16.3411,16.6955,81400.0],["2013-05-24",16.6302,16.7795,16.3691,16.453,67100.0],["2013-05-28",16.6769,17.1525,16.6209,16.8914,107800.0],["2013-05-29",16.8168,16.994,16.6395,16.7608,157900.0],["2013-05-30",16.7795,17.0126,16.6582,16.9846,80100.0],["2013-05-31",16.9007,17.1432,16.7048,16.9194,77500.0],["2013-06-03",17.0033,17.2085,16.3504,16.8168,121900.0],["2013-06-04",16.8821,16.966,16.3038,16.5276,92200.0],["2013-06-05",16.5276,16.5276,16.1639,16.3691,47600.0],["2013-06-06",16.3504,16.7795,16.1825,16.4437,93700.0],["2013-06-07",16.6116,16.7795,16.3411,16.3411,47600.0],["2013-06-10",16.4717,16.6675,16.3038,16.6489,47900.0],["2013-06-11",16.4717,16.509,16.1266,16.1732,83500.0],["2013-06-12",16.3131,16.3131,15.9214,16.1079,42200.0],["2013-06-13",16.1452,16.3784,16.0333,16.2385,70500.0],["2013-06-14",16.1825,16.3131,15.8188,15.9027,86600.0],["2013-06-17",16.1079,16.1172,15.7068,15.8094,84700.0],["2013-06-18",15.8654,16.2012,15.8188,16.1359,100000.0],["2013-06-19",16.0892,16.5743,16.0892,16.2105,92000.0],["2013-06-20",16.0799,16.1359,15.8374,15.9773,73800.0],["2013-06-21",16.0519,16.1825,15.8561,15.8934,116300.0],["2013-06-24",15.6975,16.0146,15.6042,15.8001,128400.0],["2013-06-25",16.0333,16.0333,15.5763,15.8188,126100.0],["2013-06-26",16.0333,16.1639,15.8281,16.0892,62200.0],["2013-06-27",16.1639,16.5463,15.8281,15.9307,148700.0],["2013-06-28",15.8841,16.0146,15.7068,15.8467,240200.0],["2013-07-01",15.9307,16.0706,15.8281,15.996,63900.0],["2013-07-02",15.912,16.0892,15.7628,15.8654,80600.0],["2013-07-03",15.8188,15.968,15.8188,15.8561,44300.0],["2013-07-05",16.0799,16.2385,15.7628,15.94,144400.0],["2013-07-08",16.0426,16.0426,15.6602,15.7441,127000.0],["2013-07-09",15.8094,16.2665,15.7255,16.1918,115800.0],["2013-07-10",16.1359,16.3597,16.0519,16.0986,93400.0],["2013-07-11",16.2851,16.2851,15.9587,16.1359,68000.0],["2013-07-12",16.1266,16.2571,15.9214,16.0892,66900.0],["2013-07-15",16.0893,16.2758,15.9027,15.912,83400.0],["2013-07-16",15.9027,15.9214,15.5016,15.5949,130600.0],["2013-07-17",15.6975,15.6975,15.4177,15.4177,123900.0],["2013-07-18",15.483,15.6882,15.4363,15.6882,73500.0],["2013-07-19",15.6695,15.7255,15.5016,15.6975,64100.0],["2013-07-22",15.6602,15.9027,15.5296,15.5296,52900.0],["2013-07-23",15.6229,16.1359,15.4457,15.9587,56400.0],["2013-07-24",16.1079,16.2478,15.9493,15.9587,98100.0],["2013-07-25",16.0706,17.0033,16.0426,16.5369,238100.0],["2013-07-26",16.4437,16.8074,16.4437,16.7142,127900.0],["2013-07-29",16.7142,16.8168,16.397,16.4157,122100.0],["2013-07-30",16.4717,16.7888,16.4623,16.7888,105000.0],["2013-07-31",16.7888,17.022,16.7701,16.9846,107800.0],["2013-08-01",17.1525,17.2551,16.938,17.1525,115700.0],["2013-08-02",17.0779,17.1712,16.6675,16.8821,110300.0],["2013-08-05",16.7981,19.0646,16.7981,18.4583,658300.0],["2013-08-06",18.6729,19.0086,18.3837,18.5516,441300.0],["2013-08-07",18.5703,18.6449,18.1505,18.2718,239700.0],["2013-08-08",18.4024,18.5516,17.8334,18.0479,158900.0],["2013-08-09",17.964,17.964,17.4323,17.5349,133200.0],["2013-08-12",17.4883,18.3278,17.2645,18.1132,127800.0],["2013-08-13",18.1599,18.4303,17.6748,17.7028,134000.0],["2013-08-14",17.6842,17.7215,17.451,17.479,81500.0],["2013-08-15",17.2178,17.2365,16.994,17.0966,79100.0],["2013-08-16",17.022,17.1059,16.3411,16.7701,198900.0],["2013-08-19",16.7421,16.938,16.5556,16.7048,100800.0],["2013-08-20",16.6395,17.1712,16.2665,17.1712,117500.0],["2013-08-21",17.1338,17.218,16.7595,16.9653,64100.0],["2013-08-22",17.0028,17.5268,17.0028,17.5081,50500.0],["2013-08-23",17.5081,17.5829,17.1899,17.2741,54800.0],["2013-08-26",17.2741,17.3116,16.8905,17.115,60900.0],["2013-08-27",17.0028,17.4706,16.7688,16.9466,112800.0],["2013-08-28",16.8998,17.2928,16.7688,17.0683,80100.0],["2013-08-29",17.0495,17.4519,17.0495,17.2554,49800.0],["2013-08-30",17.2835,17.4332,16.7969,16.825,64500.0],["2013-09-03",16.9934,17.115,16.4039,16.6659,54600.0],["2013-09-04",16.7595,17.2928,16.7595,17.0121,148200.0],["2013-09-05",17.0121,17.2554,16.9934,17.0589,54300.0],["2013-09-06",17.1057,17.2648,16.694,16.8811,74600.0],["2013-09-09",16.8905,17.1899,16.8905,17.1712,52800.0],["2013-09-10",17.1993,17.4145,17.0402,17.4051,102700.0],["2013-09-11",17.3583,17.5923,17.2741,17.5174,48400.0],["2013-09-12",17.5455,17.7981,17.4051,17.4893,82500.0],["2013-09-13",17.5268,17.9292,17.5268,17.8637,103700.0],["2013-09-16",18.0508,18.1444,17.7701,18.0602,103900.0],["2013-09-17",18.631,19.5387,18.3128,19.4451,250800.0],["2013-09-18",19.7165,20.1937,19.5855,20.0908,234000.0],["2013-09-19",20.1188,20.3341,19.9036,20.0346,203700.0],["2013-09-20",20.0253,20.1376,19.5761,19.7258,170700.0],["2013-09-23",19.6603,19.6603,19.155,19.5293,146600.0],["2013-09-24",19.5106,19.9504,19.2486,19.8475,99100.0],["2013-09-25",19.81,19.9598,19.3234,19.4919,97300.0],["2013-09-26",19.4825,19.782,19.4825,19.7445,75600.0],["2013-09-27",19.5855,19.8007,19.3328,19.7445,43800.0],["2013-09-30",19.4919,19.4919,19.286,19.3515,113300.0],["2013-10-01",19.3328,19.9878,19.3328,19.9878,165700.0],["2013-10-02",19.8943,20.1188,19.7071,19.7539,87700.0],["2013-10-03",19.6603,19.7165,19.024,19.3796,53900.0],["2013-10-04",19.2673,19.4077,18.7526,19.2018,106600.0],["2013-10-07",18.9398,19.5106,18.7713,19.4544,86100.0],["2013-10-08",19.5106,19.5106,19.0614,19.1737,64800.0],["2013-10-09",19.3047,19.5855,19.0427,19.2486,66300.0],["2013-10-10",19.5574,20.0346,19.3702,19.651,53400.0],["2013-10-11",19.6603,20.1188,19.6603,20.044,82000.0],["2013-10-14",19.8849,20.2966,19.8475,20.2966,60100.0],["2013-10-15",20.306,20.5867,19.9598,20.4276,148500.0],["2013-10-16",20.6148,20.6148,20.2405,20.5119,77300.0],["2013-10-17",20.4557,20.8207,20.203,20.8207,106200.0],["2013-10-18",21.0078,21.0546,20.5493,20.6709,50100.0],["2013-10-21",20.6241,20.8581,20.3341,20.83,174200.0],["2013-10-22",20.9797,21.2417,20.6335,21.1014,116500.0],["2013-10-23",21.0452,21.1482,20.7364,20.9891,56300.0],["2013-10-24",21.0546,21.85,21.0172,21.8219,108700.0],["2013-10-25",21.9061,21.9061,21.4757,21.6816,71000.0],["2013-10-28",21.6254,21.8219,21.4289,21.5131,95600.0],["2013-10-29",21.616,21.8406,21.3634,21.588,167700.0],["2013-10-30",21.6628,21.9436,21.3447,21.6722,141300.0],["2013-10-31",21.9436,21.9436,20.6522,20.8113,232200.0],["2013-11-01",20.9423,21.3821,20.7832,20.8955,131200.0],["2013-11-04",21.0546,22.1869,20.8768,22.0746,130800.0],["2013-11-05",22.0278,22.3179,21.7658,22.2149,78500.0],["2013-11-06",22.3647,22.4208,21.8968,22.2336,80600.0],["2013-11-07",22.3834,22.6454,22.2056,22.2804,105900.0],["2013-11-08",22.3366,23.1601,22.3366,22.7951,98800.0],["2013-11-11",22.7202,23.1881,22.636,23.0852,56400.0],["2013-11-12",23.0665,23.2068,22.8325,23.029,61100.0],["2013-11-13",22.9448,23.3659,22.8887,23.3659,90200.0],["2013-11-14",23.3566,23.4127,23.1507,23.3753,53100.0],["2013-11-15",23.394,23.4782,23.2162,23.3379,68000.0],["2013-11-18",23.3753,23.3753,22.6173,22.8138,67200.0],["2013-11-19",22.8232,22.9074,21.5318,21.7658,138200.0],["2013-11-20",21.8596,22.3381,21.5781,21.6907,59700.0],["2013-11-21",21.6344,21.7564,21.5406,21.7282,60500.0],["2013-11-22",21.7189,21.8596,21.4562,21.6063,67900.0],["2013-11-25",21.6907,21.8408,21.5031,21.6907,52100.0],["2013-11-26",21.672,21.8314,21.4093,21.5688,67400.0],["2013-11-27",21.5781,21.7282,21.4562,21.6907,60000.0],["2013-11-29",21.7845,21.9816,21.7095,21.8408,21200.0],["2013-12-02",21.869,21.9346,21.3905,21.625,51200.0],["2013-12-03",21.55,21.6532,21.3061,21.4468,43500.0],["2013-12-04",21.4374,21.6626,21.4374,21.4656,53700.0],["2013-12-05",21.4093,21.5312,21.2029,21.3342,35800.0],["2013-12-06",21.5781,21.8408,21.4749,21.6907,37900.0],["2013-12-09",22.2818,23.3888,22.0378,22.9197,139900.0],["2013-12-10",23.0229,23.9048,23.0229,23.3607,181800.0],["2013-12-11",23.4545,23.6046,22.8634,22.9948,101700.0],["2013-12-12",23.0792,23.1637,22.5726,22.8447,174800.0],["2013-12-13",22.9197,23.1355,22.5351,22.8259,69000.0],["2013-12-16",22.9385,23.2481,22.8916,23.098,68200.0],["2013-12-17",23.0886,23.2669,23.0511,23.2106,58000.0],["2013-12-18",23.2575,23.6515,22.976,23.6327,83400.0],["2013-12-19",23.6515,23.6515,23.3232,23.5389,29200.0],["2013-12-20",23.6328,23.9799,23.5389,23.8391,119400.0],["2013-12-23",23.8954,23.9799,23.7547,23.9423,68900.0],["2013-12-24",23.8954,24.0174,23.6984,23.933,46900.0],["2013-12-26",24.0174,24.9462,23.9799,24.5615,137600.0],["2013-12-27",24.6554,25.4153,24.449,25.0682,141700.0],["2013-12-30",25.0963,25.4059,24.9556,25.04,74700.0],["2013-12-31",25.0494,25.1714,24.8242,24.9743,49600.0],["2014-01-02",24.8524,24.9462,24.2144,24.2801,83000.0],["2014-01-03",24.4114,24.7679,23.933,24.6647,57800.0],["2014-01-06",24.7679,24.8899,24.2519,24.2613,47900.0],["2014-01-07",24.3082,25.3121,24.1112,24.327,99300.0],["2014-01-08",24.4021,24.6929,23.3138,23.614,78900.0],["2014-01-09",23.614,24.0737,23.3794,23.7547,65700.0],["2014-01-10",23.7922,23.8954,23.3138,23.7266,64800.0],["2014-01-13",23.6327,24.2801,23.1543,23.5952,98900.0],["2014-01-14",23.7641,23.9893,23.4263,23.9611,103300.0],["2014-01-15",24.0455,24.2426,23.689,23.8485,77100.0],["2014-01-16",23.8673,23.9705,23.1449,23.6234,118300.0],["2014-01-17",23.614,24.1957,23.4733,23.7172,92600.0],["2014-01-21",23.8861,24.0174,23.3607,23.9236,109400.0],["2014-01-22",24.0174,24.0831,23.4545,23.5952,73400.0],["2014-01-23",23.5952,23.811,23.3419,23.7078,119600.0],["2014-01-24",23.5108,23.5108,22.1317,22.7509,147100.0],["2014-01-27",22.4319,22.8259,22.1129,22.1973,86000.0],["2014-01-28",22.1692,22.5538,21.8971,22.4131,75400.0],["2014-01-29",22.3193,22.7133,21.7189,21.8596,55000.0],["2014-01-30",22.0941,23.0323,22.0003,22.0378,55500.0],["2014-01-31",21.7001,21.9628,21.3436,21.5594,68100.0],["2014-02-03",21.5594,21.6063,20.2553,20.64,162500.0],["2014-02-04",20.7713,21.2779,20.5086,20.837,91300.0],["2014-02-05",20.7619,20.8276,20.1709,20.2647,73800.0],["2014-02-06",20.2928,20.3866,19.9832,20.2647,95100.0],["2014-02-07",20.3773,21.2029,20.2553,21.0715,94800.0],["2014-02-10",21.0809,21.4374,20.9214,21.2967,89800.0],["2014-02-11",21.3905,21.9628,21.2592,21.6907,151900.0],["2014-02-12",21.6626,22.3381,21.6626,21.9722,75100.0],["2014-02-13",21.7658,22.6195,21.7658,22.4976,86800.0],["2014-02-14",22.4788,22.6852,22.2818,22.6383,70100.0],["2014-02-18",22.7509,23.2293,22.4788,22.9197,172200.0],["2014-02-19",21.3303,22.4119,20.813,21.114,336300.0],["2014-02-20",21.415,21.556,21.208,21.3773,255100.0],["2014-02-21",21.4902,21.9698,21.067,21.6125,305500.0],["2014-02-24",21.6313,22.9009,21.6313,22.8069,148800.0],["2014-02-25",22.8539,23.343,22.6282,23.2301,151200.0],["2014-02-26",23.2301,24.0483,23.2301,23.8414,159100.0],["2014-02-27",23.8602,24.0013,23.7097,23.7662,82100.0],["2014-02-28",23.785,24.2834,23.7756,24.0389,67700.0],["2014-03-03",23.879,24.4245,23.879,24.2082,104400.0],["2014-03-04",24.5374,24.7819,24.3587,24.575,138500.0],["2014-03-05",24.5374,24.7631,24.2834,24.5186,60000.0],["2014-03-06",24.6032,24.8854,23.7474,24.876,42800.0],["2014-03-07",25.0452,25.0452,24.4057,24.8007,55200.0],["2014-03-10",24.7819,24.9888,24.4715,24.7537,64300.0],["2014-03-11",23.9072,24.0013,22.6658,22.7693,222200.0],["2014-03-12",22.6,23.042,22.4401,23.042,95300.0],["2014-03-13",23.1643,23.1737,22.252,22.3931,83200.0],["2014-03-14",22.3743,22.5906,22.0451,22.3837,63500.0],["2014-03-17",22.4213,23.089,22.3272,22.4965,77000.0],["2014-03-18",22.5435,22.8727,22.2708,22.6282,81700.0],["2014-03-19",22.6564,22.6846,21.857,22.0451,80500.0],["2014-03-20",22.0357,22.0451,21.4996,21.6971,91300.0],["2014-03-21",21.6313,22.346,21.2645,22.0075,255200.0],["2014-03-24",22.0075,22.299,21.3961,21.6501,69500.0],["2014-03-25",21.7911,22.1015,21.603,21.9228,53600.0],["2014-03-26",22.1297,22.1297,21.4902,21.509,153200.0],["2014-03-27",21.509,22.1109,20.9729,21.1892,71400.0],["2014-03-28",21.2174,21.5278,21.0764,21.4714,116200.0],["2014-03-31",21.6783,22.4965,21.4432,21.857,125900.0],["2014-04-01",21.951,22.7222,21.5842,22.5906,91700.0],["2014-04-02",22.6282,23.832,22.6282,23.5311,156000.0],["2014-04-03",23.4464,23.7568,23.2489,23.5687,103700.0],["2014-04-04",23.738,23.832,22.7316,22.9479,64500.0],["2014-04-07",22.9197,23.4558,22.3366,22.4495,76400.0],["2014-04-08",22.4683,23.1172,22.2708,22.3931,95300.0],["2014-04-09",22.252,23.136,21.8946,22.9856,76100.0],["2014-04-10",23.0608,23.0796,22.4307,22.7128,95100.0],["2014-04-11",22.4965,22.8069,21.4902,22.6658,63800.0],["2014-04-14",22.8821,23.0232,22.5153,22.7975,66600.0],["2014-04-15",22.7693,23.0608,22.4777,22.8915,50400.0],["2014-04-16",22.9762,23.5122,22.6376,22.9291,48400.0],["2014-04-17",22.9385,23.2395,22.7693,23.1455,93100.0],["2014-04-21",23.1266,23.5028,23.0796,23.4746,41000.0],["2014-04-22",23.6157,24.5468,23.6157,24.3305,67500.0],["2014-04-23",24.3023,24.7537,24.1706,24.5374,53000.0],["2014-04-24",24.7725,25.6377,24.4339,25.2239,174600.0],["2014-04-25",25.2051,25.3932,24.8195,25.017,73300.0],["2014-04-28",25.1487,25.4873,24.6314,24.9794,84800.0],["2014-04-29",25.0829,25.2333,24.8289,24.923,64400.0],["2014-04-30",24.923,25.0358,24.4621,24.6973,71900.0],["2014-05-01",24.5374,24.6314,23.6345,23.9731,87900.0],["2014-05-02",24.0765,24.4809,24.0765,24.3117,116900.0],["2014-05-05",22.5435,24.2364,22.2426,23.1643,236500.0],["2014-05-06",23.042,23.2207,21.6877,21.7253,246600.0],["2014-05-07",21.8194,22.3554,21.6877,22.2238,137700.0],["2014-05-08",22.2426,22.5718,21.9886,22.3366,105000.0],["2014-05-09",22.3178,23.785,22.2332,23.6909,97500.0],["2014-05-12",23.9261,24.622,23.7568,24.2364,118600.0],["2014-05-13",24.274,24.5468,23.7568,24.2176,105400.0],["2014-05-14",24.1894,24.4339,23.5969,23.8696,153200.0],["2014-05-15",23.7003,23.8978,23.1078,23.5781,100600.0],["2014-05-16",23.5969,23.7568,22.9762,23.5687,101800.0],["2014-05-19",23.5405,24.4245,23.5405,24.1612,77400.0],["2014-05-20",24.0295,24.0483,23.4182,23.5122,111000.0],["2014-05-21",23.6065,24.0496,23.1729,23.5028,87000.0],["2014-05-22",23.484,23.9459,23.1446,23.7197,112900.0],["2014-05-23",23.7668,24.6718,23.6442,24.5964,81200.0],["2014-05-27",24.7284,25.3223,24.719,25.0301,58100.0],["2014-05-28",25.0395,25.2092,24.785,24.9075,52500.0],["2014-05-29",25.0678,25.3035,24.4361,24.6247,51900.0],["2014-05-30",24.6435,24.8132,24.1062,24.2382,52600.0],["2014-06-02",24.2853,24.2853,23.6914,23.8328,82200.0],["2014-06-03",23.6159,25.0489,23.154,23.2577,104000.0],["2014-06-04",23.2294,23.4274,22.8712,23.0314,63300.0],["2014-06-05",23.2011,23.7102,22.8052,23.6254,142400.0],["2014-06-06",23.7574,24.389,23.7291,24.0873,67700.0],["2014-06-09",24.191,25.1903,23.8139,24.785,74800.0],["2014-06-10",24.8509,24.8509,24.5021,24.6907,37800.0],["2014-06-11",24.6435,24.7755,24.3324,24.6907,52700.0],["2014-06-12",24.7567,24.7567,24.0779,24.3324,61000.0],["2014-06-13",24.4833,24.6153,23.7102,23.8233,37200.0],["2014-06-16",23.8893,23.9648,22.6826,23.9082,44800.0],["2014-06-17",23.9176,24.1345,23.6348,23.7102,43300.0],["2014-06-18",23.8045,23.9365,23.088,23.8799,78800.0],["2014-06-19",24.1345,24.2099,23.8045,23.9176,28800.0],["2014-06-20",24.0496,24.1627,23.8611,23.9648,69100.0],["2014-06-23",24.0213,24.2759,23.5311,23.9648,31300.0],["2014-06-24",24.0119,24.3513,23.4934,23.5971,39900.0],["2014-06-25",23.5877,23.7951,23.3331,23.5217,67500.0],["2014-06-26",23.6537,23.7574,23.1823,23.5688,113300.0],["2014-06-27",23.5877,23.8045,23.3991,23.6725,125000.0],["2014-06-30",23.7291,23.7762,23.4274,23.6065,44900.0],["2014-07-01",23.8045,24.1722,23.3803,23.5028,94100.0],["2014-07-02",23.6254,24.0873,23.5688,24.0025,203500.0],["2014-07-03",24.1627,24.7567,23.9742,24.6624,58100.0],["2014-07-07",24.5681,24.5681,23.8988,24.0119,47800.0],["2014-07-08",23.993,24.0779,23.4557,23.8422,80900.0],["2014-07-09",23.8799,23.9365,23.3897,23.5405,115100.0],["2014-07-10",23.0597,23.2483,22.6072,22.6449,66600.0],["2014-07-11",22.5695,22.7675,22.3998,22.4752,37200.0],["2014-07-14",22.6261,22.9654,22.5789,22.5978,30100.0],["2014-07-15",22.5789,22.7392,21.8718,21.919,50500.0],["2014-07-16",21.9473,22.3621,21.8436,22.0793,65100.0],["2014-07-17",21.9378,22.0887,21.4005,21.4193,50800.0],["2014-07-18",21.3722,21.7682,21.3062,21.5325,88800.0],["2014-07-21",21.4476,21.4948,20.9762,21.1365,43400.0],["2014-07-22",21.2591,21.4853,21.0328,21.2308,42300.0],["2014-07-23",21.2873,21.6644,21.0328,21.4948,50500.0],["2014-07-24",21.5136,21.6927,21.4099,21.6833,38000.0],["2014-07-25",21.523,21.5702,21.0234,21.0799,39200.0],["2014-07-28",21.0517,21.3251,20.6463,21.1176,46400.0],["2014-07-29",21.1271,21.3062,20.7217,20.7406,26100.0],["2014-07-30",20.9762,21.2968,20.6274,20.8914,36000.0],["2014-07-31",20.6934,20.9291,20.2692,20.3446,52700.0],["2014-08-01",20.3069,20.5991,19.8166,20.5237,62700.0],["2014-08-04",20.5331,20.9197,19.9392,20.7877,56800.0],["2014-08-05",20.6557,20.8725,20.2975,20.684,42300.0],["2014-08-06",20.5803,21.6644,20.2409,21.6456,148900.0],["2014-08-07",22.2584,24.0119,22.2584,23.7951,220400.0],["2014-08-08",23.8233,26.1614,23.7762,25.624,312600.0],["2014-08-11",25.7654,26.2085,25.4732,25.558,101600.0],["2014-08-12",25.558,25.6429,25.0678,25.5297,75000.0],["2014-08-13",25.5957,25.8408,25.1338,25.5014,63800.0],["2014-08-14",25.5863,25.6523,25.1809,25.3977,36100.0],["2014-08-15",25.6146,25.624,24.9452,25.3223,58200.0],["2014-08-18",25.69,25.9163,25.5109,25.8785,64000.0],["2014-08-19",26.02,26.086,25.7654,25.8314,97300.0],["2014-08-20",25.8125,25.9353,25.4818,25.7086,56700.0],["2014-08-21",25.718,25.9259,25.3684,25.7464,58300.0],["2014-08-22",25.6991,25.907,25.3212,25.7464,39900.0],["2014-08-25",26.0393,27.1825,25.8125,27.0408,104100.0],["2014-08-26",27.0219,28.5808,27.0219,28.3635,234200.0],["2014-08-27",28.5147,28.7981,27.9384,28.3163,162300.0],["2014-08-28",28.1462,28.6848,27.7872,28.4486,81500.0],["2014-08-29",28.4958,28.5903,27.7211,28.1462,64400.0],["2014-09-02",28.3446,28.9871,28.1746,28.9493,171600.0],["2014-09-03",29.28,29.3934,28.4958,28.7415,106300.0],["2014-09-04",28.8737,29.5162,28.5053,29.4784,252100.0],["2014-09-05",29.6579,31.283,29.3367,31.1697,313000.0],["2014-09-08",31.3492,33.4656,31.283,33.116,441100.0],["2014-09-09",33.7301,33.7301,32.1806,32.7192,276500.0],["2014-09-10",32.6719,33.0498,32.02,32.7286,170800.0],["2014-09-11",32.8514,33.7774,32.1712,33.6923,173800.0],["2014-09-12",33.8057,33.8057,32.7381,33.3616,134000.0],["2014-09-15",33.7679,33.7679,32.1145,32.8231,124000.0],["2014-09-16",32.6152,33.1538,32.4168,33.0687,129300.0],["2014-09-17",32.9554,33.6451,32.7569,33.5223,113900.0],["2014-09-18",33.6073,33.9758,33.2294,33.5884,144300.0],["2014-09-19",33.9096,35.4119,33.9096,34.5049,369600.0],["2014-09-22",34.5616,34.7505,33.7774,34.1742,180800.0],["2014-09-23",34.0891,34.6371,33.6734,33.8624,187600.0],["2014-09-24",33.8151,34.4387,33.4089,33.9569,112400.0],["2014-09-25",33.9191,33.9191,32.2279,33.0687,124600.0],["2014-09-26",33.2766,33.4467,33.1254,33.2672,86800.0],["2014-09-29",32.8987,33.4372,32.7003,33.0687,69200.0],["2014-09-30",33.116,33.3616,31.4248,31.4626,197100.0],["2014-10-01",31.3492,31.3492,29.9792,30.1398,188400.0],["2014-10-02",30.017,30.839,29.365,30.65,131100.0],["2014-10-03",31.009,31.1602,30.1965,30.2437,71300.0],["2014-10-06",31.3303,31.9822,30.4894,30.5461,203600.0],["2014-10-07",30.4705,30.6689,29.6296,29.8658,212500.0],["2014-10-08",29.8091,30.6878,28.8454,30.4705,149300.0],["2014-10-09",30.3571,30.4894,29.3839,29.4217,147300.0],["2014-10-10",29.2895,30.0642,28.7509,28.8076,141400.0],["2014-10-13",28.6848,29.5162,28.1368,28.1651,170300.0],["2014-10-14",28.2502,28.6753,27.636,28.0801,163400.0],["2014-10-15",27.5321,29.1572,27.0219,28.2785,269400.0],["2014-10-16",27.6171,30.3382,27.1164,30.0737,149500.0],["2014-10-17",30.5177,30.7728,30.0453,30.1681,219400.0],["2014-10-20",29.9697,30.1681,28.0328,28.1084,137200.0],["2014-10-21",28.2596,29.9414,28.2596,28.8359,125900.0],["2014-10-22",28.8359,29.0344,28.0801,28.269,150500.0],["2014-10-23",28.6753,31.113,28.6753,30.376,189000.0],["2014-10-24",30.2626,30.7539,29.8186,30.6217,109700.0],["2014-10-27",30.5744,30.6028,30.017,30.2626,61300.0],["2014-10-28",30.5272,32.7664,30.5272,32.3129,160100.0],["2014-10-29",32.1239,32.3129,30.8957,32.0578,114900.0],["2014-10-30",31.746,32.1617,31.4059,31.9161,125800.0],["2014-10-31",32.568,32.7664,29.7997,31.1508,257400.0],["2014-11-03",31.3303,32.3034,30.9807,31.5003,171900.0],["2014-11-04",31.283,31.4531,30.2343,31.3019,118100.0],["2014-11-05",31.557,31.8216,30.9523,31.1885,75400.0],["2014-11-06",31.1885,31.831,31.1697,31.661,84400.0],["2014-11-07",31.5381,31.8499,31.2169,31.5192,65400.0],["2014-11-10",31.6421,33.0593,31.5665,32.927,177900.0],["2014-11-11",32.8798,32.8798,32.1239,32.1995,86200.0],["2014-11-12",31.9539,32.5302,31.9539,32.3696,101000.0],["2014-11-13",32.3696,33.116,31.746,31.8405,123900.0],["2014-11-14",31.7743,32.2845,31.3775,31.9444,90500.0],["2014-11-17",31.9066,31.9066,30.8862,30.9334,67700.0],["2014-11-18",30.9334,31.2547,30.4327,30.5461,94100.0],["2014-11-19",30.4135,30.5177,29.1641,29.7131,131500.0],["2014-11-20",29.4575,30.4514,28.9747,30.2526,177100.0],["2014-11-21",30.7354,31.0004,29.7509,30.0254,79400.0],["2014-11-24",30.0728,30.0917,29.0031,29.1925,147700.0],["2014-11-25",29.1735,29.9876,29.1735,29.7793,67300.0],["2014-11-26",29.732,29.7604,29.325,29.59,82900.0],["2014-11-28",29.6184,29.6184,27.11,27.3845,123400.0],["2014-12-01",26.9869,27.0627,24.8287,25.0749,313300.0],["2014-12-02",25.0654,25.9173,24.9045,25.7942,172700.0],["2014-12-03",25.728,26.7503,25.586,26.3906,140400.0],["2014-12-04",26.3906,26.4379,25.8794,26.0782,84000.0],["2014-12-05",26.0404,26.5704,25.4345,25.5103,78500.0],["2014-12-08",25.4535,25.4819,24.1377,24.1661,131600.0],["2014-12-09",23.6644,25.0464,22.8031,25.0181,125600.0],["2014-12-10",24.8382,24.8382,23.2101,23.3237,91800.0],["2014-12-11",23.3237,23.778,22.7557,22.8315,120300.0],["2014-12-12",22.4434,24.1377,22.0269,23.939,145300.0],["2014-12-15",24.0241,24.7152,23.8348,24.1283,162300.0],["2014-12-16",23.9484,24.611,23.4183,23.4657,122400.0],["2014-12-17",23.4562,24.5826,23.1817,24.5258,99100.0],["2014-12-18",24.9613,25.0086,24.2797,24.5921,91900.0],["2014-12-19",24.5921,24.9897,24.4974,24.5448,132700.0],["2014-12-22",24.5448,24.8003,24.0904,24.6205,111000.0],["2014-12-23",24.7719,25.9268,24.4596,25.6049,101400.0],["2014-12-24",25.6901,26.7598,25.5008,26.6746,69300.0],["2014-12-26",26.7882,27.3372,26.5042,27.1005,101500.0],["2014-12-29",27.2236,27.4129,26.1539,26.2865,106200.0],["2014-12-30",26.1445,26.3906,25.5008,25.8794,85100.0],["2014-12-31",25.9457,25.9457,24.7435,24.9045,173200.0],["2015-01-02",25.0181,25.4913,24.2892,25.321,77700.0],["2015-01-05",25.2074,25.7564,24.7435,24.8571,124700.0],["2015-01-06",24.8855,24.9707,23.2858,24.4312,154900.0],["2015-01-07",24.9707,25.9362,24.5637,25.6996,213800.0],["2015-01-08",26.0309,27.0059,25.6144,26.9301,189400.0],["2015-01-09",26.8071,27.2425,25.4535,25.5008,234200.0],["2015-01-12",25.4156,25.4156,23.8916,24.1567,150900.0],["2015-01-13",24.2703,24.6016,22.7368,23.0113,185000.0],["2015-01-14",22.6705,23.1344,22.1121,22.4528,154700.0],["2015-01-15",22.6421,22.7747,21.3927,21.4589,282800.0],["2015-01-16",21.44,22.0174,21.2696,21.9227,204100.0],["2015-01-20",21.9606,22.0458,21.3453,21.7524,144200.0],["2015-01-21",21.6482,22.2351,21.6482,21.9795,74200.0],["2015-01-22",22.2067,23.5603,21.8659,23.1628,95600.0],["2015-01-23",23.0776,23.5698,22.6516,23.3237,90300.0],["2015-01-26",23.2196,23.9674,22.8504,23.5509,59400.0],["2015-01-27",23.1912,23.9011,22.9545,23.7118,75900.0],["2015-01-28",23.797,23.8064,22.6421,22.8125,77800.0],["2015-01-29",22.7747,22.945,22.2351,22.9072,67200.0],["2015-01-30",22.6895,22.7273,21.7145,22.0931,129200.0],["2015-02-02",22.2351,22.8599,22.1973,22.8599,66800.0],["2015-02-03",23.0302,24.1377,22.7463,24.0525,75900.0],["2015-02-04",23.7023,24.0052,22.8977,23.3237,85900.0],["2015-02-05",23.4657,24.5353,23.3521,24.4501,69400.0],["2015-02-06",24.3838,25.5008,24.2135,25.2926,119000.0],["2015-02-09",25.5008,26.4095,24.8761,25.4251,105700.0],["2015-02-10",25.586,25.6239,24.611,24.8477,108100.0],["2015-02-11",24.6678,25.0086,24.4406,24.7625,78700.0],["2015-02-12",25.0559,25.5103,24.9518,25.302,127800.0],["2015-02-13",25.5765,26.4095,25.5103,25.9741,86200.0],["2015-02-17",26.0596,27.3417,25.9931,27.2182,127900.0],["2015-02-18",26.2115,29.4405,25.7842,29.2315,298100.0],["2015-02-19",29.2695,29.4215,28.2913,28.8137,135100.0],["2015-02-20",28.7187,29.0701,27.864,28.9466,157600.0],["2015-02-23",28.9276,29.6589,27.8355,29.1366,154300.0],["2015-02-24",29.1271,29.7159,29.0796,29.393,112500.0],["2015-02-25",29.2695,29.5354,28.3768,28.8802,177200.0],["2015-02-26",28.9371,30.2192,28.7567,29.45,96800.0],["2015-02-27",29.4975,30.3237,29.3075,29.7254,103600.0],["2015-03-02",29.7539,30.4566,29.5449,30.1812,132100.0],["2015-03-03",30.2002,30.2572,29.26,29.6304,88700.0],["2015-03-04",29.4405,29.4405,27.8355,28.3673,106000.0],["2015-03-05",28.3198,28.3198,26.3825,27.4746,212400.0],["2015-03-06",27.3322,27.4936,26.8668,27.0472,76600.0],["2015-03-09",27.0472,27.5886,26.9048,27.3417,67000.0],["2015-03-10",26.8858,27.5031,26.4964,27.2277,151100.0],["2015-03-11",27.3037,27.9779,27.2752,27.9115,127600.0],["2015-03-12",28.4528,28.6807,28.1964,28.5952,226000.0],["2015-03-13",28.5478,29.0986,28.0729,28.9276,85500.0],["2015-03-16",29.0796,30.3237,28.6237,29.9628,150900.0],["2015-03-17",29.7539,30.0958,29.5544,29.7729,65200.0],["2015-03-18",29.5449,29.6874,28.7472,28.8232,91800.0],["2015-03-19",28.7282,28.9086,27.5506,28.2913,87400.0],["2015-03-20",28.4718,28.7947,28.2059,28.6237,126900.0],["2015-03-23",28.5383,28.9656,28.3198,28.4338,98900.0],["2015-03-24",28.3578,28.7282,28.0729,28.6807,107100.0],["2015-03-25",28.6902,28.9276,27.5601,28.1109,136700.0],["2015-03-26",27.921,28.5478,27.6361,27.9305,138000.0],["2015-03-27",27.807,28.0634,27.0567,27.5506,141600.0],["2015-03-30",27.5791,28.8612,27.3986,28.4053,133300.0],["2015-03-31",28.1109,30.0673,28.1109,29.8488,144800.0],["2015-04-01",29.5734,30.1053,29.0321,29.26,68400.0],["2015-04-02",29.1936,29.374,28.5288,28.5478,61900.0],["2015-04-06",28.2629,29.355,28.1014,29.1176,118100.0],["2015-04-07",29.507,30.3237,29.3835,30.0008,184200.0],["2015-04-08",29.9913,30.2382,29.3075,29.336,76200.0],["2015-04-09",29.2885,29.4215,28.5098,29.1366,68300.0],["2015-04-10",29.1841,29.279,28.7282,28.7947,72300.0],["2015-04-13",28.8042,29.3265,28.5003,28.8232,61400.0],["2015-04-14",28.5858,28.9751,28.3008,28.4813,81900.0],["2015-04-15",28.6902,29.9438,28.2439,29.222,148900.0],["2015-04-16",29.222,29.8204,28.1109,28.5098,166900.0],["2015-04-17",28.1869,28.6237,27.7975,27.9685,112600.0],["2015-04-20",27.9779,29.298,27.9779,28.8042,144300.0],["2015-04-21",28.8612,28.9466,27.6835,27.9969,143900.0],["2015-04-22",28.1679,28.6427,27.6645,27.807,140200.0],["2015-04-23",27.5791,28.3103,27.5601,27.9874,100700.0],["2015-04-24",28.0919,28.1014,26.411,26.9713,237800.0],["2015-04-27",26.6294,27.5411,25.8886,26.2495,242400.0],["2015-04-28",26.0976,26.373,24.9104,25.3568,185300.0],["2015-04-29",25.1479,25.4613,24.3501,25.2618,102300.0],["2015-04-30",25.1574,25.4233,24.4641,24.7775,156800.0],["2015-05-01",24.9294,26.411,24.4831,26.0501,235200.0],["2015-05-04",26.0691,26.9523,26.0691,26.6009,199600.0],["2015-05-05",23.9228,24.7775,23.5049,23.9702,1221600.0],["2015-05-06",23.9038,24.0177,22.5172,22.7261,503800.0],["2015-05-07",22.8306,23.3719,21.7765,22.8021,544400.0],["2015-05-08",23.049,23.2105,22.0234,23.0395,258800.0],["2015-05-11",23.049,23.9323,23.049,23.3435,205800.0],["2015-05-12",23.6568,23.6568,22.7072,23.182,202300.0],["2015-05-13",23.3814,23.4764,22.7926,23.2105,143800.0],["2015-05-14",23.3719,23.5239,22.7926,23.1155,214800.0],["2015-05-15",23.0016,23.2865,22.8021,23.1345,128500.0],["2015-05-18",23.1535,23.8658,22.8021,23.6663,143200.0],["2015-05-19",23.5806,23.6759,22.6941,23.0373,146800.0],["2015-05-20",23.1898,23.1898,22.5702,23.0754,125100.0],["2015-05-21",23.0373,23.3804,22.4749,22.494,117300.0],["2015-05-22",22.4749,22.5226,21.5694,21.8935,138200.0],["2015-05-26",21.8554,21.9221,20.8546,21.6266,163500.0],["2015-05-27",21.6076,22.4177,21.4646,22.2938,155200.0],["2015-05-28",22.2748,22.2748,21.3407,21.3407,123000.0],["2015-05-29",21.4074,21.5885,20.988,21.3693,171300.0],["2015-06-01",21.4646,21.5599,20.8927,20.9785,161000.0],["2015-06-02",20.9118,22.046,20.9022,21.9888,151600.0],["2015-06-03",22.0555,22.2271,21.6743,22.1318,220800.0],["2015-06-04",22.027,22.6656,21.7601,22.1509,144600.0],["2015-06-05",22.1509,22.4845,21.8554,22.1127,95500.0],["2015-06-08",22.0651,22.0651,21.2644,21.436,79000.0],["2015-06-09",21.2549,21.3979,20.8546,20.988,86400.0],["2015-06-10",21.0643,21.884,20.8546,21.3788,107600.0],["2015-06-11",21.3598,21.4646,20.9404,21.0929,74900.0],["2015-06-12",21.0643,21.1596,20.683,20.9594,97500.0],["2015-06-15",20.8546,21.0357,20.521,20.9404,63500.0],["2015-06-16",21.3979,23.1135,21.2073,22.7418,500100.0],["2015-06-17",22.942,23.0563,21.5313,22.2843,190800.0],["2015-06-18",22.2748,22.5035,21.8268,21.9507,99400.0],["2015-06-19",21.9888,22.5893,21.8649,22.2557,154900.0],["2015-06-22",22.3034,22.513,21.4932,21.9984,142300.0],["2015-06-23",21.9412,22.3415,21.7887,22.2557,95100.0],["2015-06-24",22.189,22.332,21.5218,21.7505,96400.0],["2015-06-25",21.741,21.741,21.0166,21.274,98700.0],["2015-06-26",21.2359,21.4455,20.5877,20.7021,275600.0],["2015-06-29",20.6926,20.8355,19.8919,19.9205,117800.0],["2015-06-30",19.9301,20.3304,19.8729,19.9015,131500.0],["2015-07-01",19.9301,20.0635,19.4344,19.8061,208800.0],["2015-07-02",19.7871,20.4829,19.7871,20.1779,144100.0],["2015-07-06",20.0635,20.5401,19.6727,19.768,90300.0],["2015-07-07",19.8633,19.8633,18.8625,19.768,91700.0],["2015-07-08",19.5774,19.7871,19.1961,19.4058,125600.0],["2015-07-09",19.606,20.1874,19.2247,19.9396,107300.0],["2015-07-10",20.1874,20.4924,19.8729,20.0254,68500.0],["2015-07-13",20.054,20.4733,19.911,20.2446,49000.0],["2015-07-14",20.1016,20.7783,19.9872,20.1588,128300.0],["2015-07-15",20.1588,20.1588,18.9769,19.5011,204900.0],["2015-07-16",20.1302,20.5877,19.7013,20.0254,198500.0],["2015-07-17",20.0158,20.216,19.768,19.9301,90600.0],["2015-07-20",19.8633,20.1397,18.4908,18.5575,278900.0],["2015-07-21",18.5385,19.2152,18.4622,18.9388,132800.0],["2015-07-22",18.853,19.1008,18.2335,18.3002,81900.0],["2015-07-23",18.3002,18.3955,17.3566,17.5567,290500.0],["2015-07-24",17.633,17.9475,17.2708,17.328,174500.0],["2015-07-27",17.2041,17.5853,17.1278,17.5186,139200.0],["2015-07-28",17.5377,17.7664,16.9753,17.5663,195900.0],["2015-07-29",17.5091,18.4527,17.5091,18.3574,92500.0],["2015-07-30",18.243,18.3955,17.8522,18.0619,113100.0],["2015-07-31",18.0333,18.7863,17.9475,18.3574,141100.0],["2015-08-03",18.3097,18.3478,17.4805,17.6044,78500.0],["2015-08-04",17.6425,18.386,17.4042,17.7092,135500.0],["2015-08-05",17.633,18.4908,17.1946,17.2994,197400.0],["2015-08-06",19.3963,20.378,18.5861,19.9968,577200.0],["2015-08-07",20.0158,20.4257,19.0627,20.0921,404600.0],["2015-08-10",20.2732,21.9698,20.2732,21.3121,310700.0],["2015-08-11",20.9976,22.0841,20.4162,21.6552,351800.0],["2015-08-12",21.6457,22.4463,21.2835,21.8649,291900.0],["2015-08-13",21.7029,22.3415,21.0071,21.0643,195400.0],["2015-08-14",21.1119,21.7982,20.969,21.4741,148800.0],["2015-08-17",21.4169,21.436,20.6163,21.0071,111600.0],["2015-08-18",21.0167,21.5048,19.9639,20.8635,134900.0],["2015-08-19",20.6626,20.9401,19.6577,20.4903,104600.0],["2015-08-20",20.3755,22.969,19.4758,19.5045,122100.0],["2015-08-21",19.026,20.9114,19.026,19.9735,211900.0],["2015-08-24",18.9782,19.0164,18.0881,18.6145,188000.0],["2015-08-25",19.1409,19.1409,18.002,18.0785,173200.0],["2015-08-26",18.4327,19.0069,18.3274,18.6623,202600.0],["2015-08-27",18.8537,19.1217,18.4039,19.0739,147900.0],["2015-08-28",18.9016,19.9256,18.9016,19.8395,115200.0],["2015-08-31",19.9352,20.8923,19.562,20.6243,207800.0],["2015-09-01",19.9448,21.476,19.6194,19.7917,106200.0],["2015-09-02",20.0405,20.2032,19.428,19.9639,143300.0],["2015-09-03",19.9065,19.9065,19.0164,19.2461,113100.0],["2015-09-04",18.892,19.5141,18.7485,19.3227,117800.0],["2015-09-08",19.7247,19.7725,19.3131,19.3801,112100.0],["2015-09-09",19.5141,19.8299,18.9112,19.2461,136700.0],["2015-09-10",19.2366,19.7917,19.0547,19.3514,128900.0],["2015-09-11",19.2366,19.5141,18.8155,19.4758,74000.0],["2015-09-14",19.3418,19.3418,18.8442,19.1887,122000.0],["2015-09-15",19.2174,19.428,18.9973,19.1696,96000.0],["2015-09-16",19.2557,20.1936,19.2557,19.8682,158900.0],["2015-09-17",19.8204,20.0979,19.4471,19.5045,89200.0],["2015-09-18",19.1696,19.1696,18.4422,18.5379,140100.0],["2015-09-21",18.6815,19.3036,18.5188,19.026,123600.0],["2015-09-22",18.7772,18.8155,18.0594,18.5188,146300.0],["2015-09-23",18.6049,18.7293,17.6383,17.9063,164600.0],["2015-09-24",17.8106,18.1168,17.3512,17.7723,168200.0],["2015-09-25",17.868,17.9637,17.0736,17.1502,164800.0],["2015-09-28",17.0067,17.0067,16.2602,16.2602,176200.0],["2015-09-29",16.375,17.1885,16.2602,16.4707,167600.0],["2015-09-30",16.6047,16.7865,16.2697,16.4229,91000.0],["2015-10-01",16.6047,16.6047,15.6572,16.2123,203000.0],["2015-10-02",16.0496,16.2697,15.7242,16.2027,97900.0],["2015-10-05",16.308,17.6383,16.308,17.5713,108400.0],["2015-10-06",17.533,18.3178,17.3033,18.0498,147800.0],["2015-10-07",18.2891,19.0356,17.7053,18.5092,155800.0],["2015-10-08",18.4709,19.9831,18.203,19.7725,255900.0],["2015-10-09",19.8491,20.1266,19.0356,19.8108,102800.0],["2015-10-12",19.8299,19.9735,18.5571,19.5811,174000.0],["2015-10-13",19.562,20.1553,19.0643,19.2748,144300.0],["2015-10-14",19.1887,19.4375,18.5284,18.7868,163100.0],["2015-10-15",18.8825,18.9112,17.8584,18.8825,174000.0],["2015-10-16",18.8633,18.8825,18.002,18.4901,239700.0],["2015-10-19",18.2604,19.1313,18.136,19.0164,155900.0],["2015-10-20",18.9877,19.629,18.6241,18.9399,144500.0],["2015-10-21",19.0739,19.0739,17.9828,18.069,163600.0],["2015-10-22",18.2604,18.4805,17.734,18.069,190900.0],["2015-10-23",18.2221,18.6049,18.0977,18.5284,207800.0],["2015-10-26",18.5284,18.892,17.8967,18.6145,123300.0],["2015-10-27",18.4518,18.4518,16.4324,16.7004,184600.0],["2015-10-28",16.8535,17.5139,16.6717,16.9588,283900.0],["2015-10-29",16.8918,17.7914,16.5568,16.8822,199200.0],["2015-10-30",17.0162,17.6574,16.8057,17.399,297900.0],["2015-11-02",17.5139,19.1122,17.3416,18.8346,352400.0],["2015-11-03",19.6194,20.8157,19.093,20.2989,925900.0],["2015-11-04",20.2989,21.0454,20.1075,20.9784,462200.0],["2015-11-05",21.0549,21.1698,20.3754,20.6434,309500.0],["2015-11-06",20.6434,21.8589,20.4233,21.7249,348700.0],["2015-11-09",22.012,22.213,20.6817,21.811,316500.0],["2015-11-10",21.6387,22.0216,20.854,21.8589,352700.0],["2015-11-11",21.8589,22.0598,21.3421,21.8589,239600.0],["2015-11-12",21.5718,21.7632,21.0932,21.3708,295400.0],["2015-11-13",21.2655,22.2321,20.988,22.1077,193400.0],["2015-11-16",21.9833,22.3374,21.7536,22.0024,226800.0],["2015-11-17",21.9352,22.3964,21.2242,21.9832,178900.0],["2015-11-18",22.185,22.9536,21.1857,22.5885,157100.0],["2015-11-19",22.5116,23.1842,22.2234,23.1458,138000.0],["2015-11-20",23.2515,23.9721,23.0977,23.5205,290800.0],["2015-11-23",23.3764,23.5877,22.723,22.9344,257500.0],["2015-11-24",22.8671,23.4725,22.5981,23.0593,299700.0],["2015-11-25",23.0785,23.5781,22.7134,23.3475,156200.0],["2015-11-27",23.4148,23.4148,23.0689,23.1746,115200.0],["2015-11-30",23.1938,23.9048,23.1938,23.2995,167500.0],["2015-12-01",23.3379,23.3668,22.6942,22.7711,153100.0],["2015-12-02",22.8191,22.944,22.0985,22.4252,216800.0],["2015-12-03",22.454,22.9152,22.0216,22.0312,159100.0],["2015-12-04",22.0601,22.1658,21.1857,21.6373,185300.0],["2015-12-07",21.6181,21.6854,20.9263,21.2146,220100.0],["2015-12-08",20.8975,21.2146,20.3498,20.59,214200.0],["2015-12-09",20.6477,21.4452,20.4363,20.7918,196500.0],["2015-12-10",20.7342,21.2914,20.5612,20.9359,117300.0],["2015-12-11",20.811,20.811,20.0328,20.1192,159100.0],["2015-12-14",20.0328,20.1961,19.562,19.7061,181300.0],["2015-12-15",19.8598,20.7246,19.2737,19.3794,167600.0],["2015-12-16",19.5139,20.1769,19.4563,19.9847,390100.0],["2015-12-17",20.0712,21.4163,19.6004,19.7541,122000.0],["2015-12-18",19.6388,19.9751,19.4467,19.5428,212700.0],["2015-12-21",19.7638,20.1769,19.3602,19.61,146500.0],["2015-12-22",19.6581,20.1961,19.5524,20.1769,214000.0],["2015-12-23",20.4075,21.1281,20.4075,20.6573,146800.0],["2015-12-24",20.6765,20.8687,20.5228,20.6381,33900.0],["2015-12-28",20.5996,20.7726,19.2545,19.293,159400.0],["2015-12-29",19.4947,20.0039,19.2353,19.7637,220300.0],["2015-12-30",19.6196,20.0039,18.9759,18.9951,75200.0],["2015-12-31",18.9375,19.0624,18.5724,18.6684,139500.0],["2016-01-04",18.3418,18.5339,17.698,18.4474,241800.0],["2016-01-05",18.582,18.851,17.7749,18.7165,245700.0],["2016-01-06",18.3706,18.8798,18.1208,18.361,258600.0],["2016-01-07",18.1304,18.361,17.2272,17.2753,186000.0],["2016-01-08",17.4962,17.4962,16.9198,17.0831,189100.0],["2016-01-11",17.0447,17.871,16.5547,16.7949,147200.0],["2016-01-12",17.0447,17.1311,16.4682,17.1119,220900.0],["2016-01-13",17.1504,17.4578,16.4009,16.766,155600.0],["2016-01-14",16.9486,17.9286,16.7756,17.477,301000.0],["2016-01-15",16.7756,17.8325,16.4586,17.7749,467800.0],["2016-01-19",17.7461,17.7461,16.1703,16.2664,256600.0],["2016-01-20",15.8725,16.5066,15.3248,16.2664,368700.0],["2016-01-21",16.1511,17.4386,16.1511,17.1407,187500.0],["2016-01-22",17.7268,18.5147,17.5923,17.8614,189500.0],["2016-01-25",17.6019,17.919,16.7372,16.8429,149400.0],["2016-01-26",17.0735,18.1592,16.9582,17.9767,114000.0],["2016-01-27",17.7941,18.1496,17.1792,17.6596,153700.0],["2016-01-28",18.0727,18.4859,17.8229,18.0055,130000.0],["2016-01-29",18.0055,18.582,17.8614,18.3033,185100.0],["2016-02-01",18.1112,18.6973,17.5347,18.4859,151300.0],["2016-02-02",18.8894,18.8894,17.5155,18.3418,163700.0],["2016-02-03",18.5339,18.5339,17.5443,18.2072,129100.0],["2016-02-04",18.2649,19.2161,18.2649,19.0335,178900.0],["2016-02-05",18.8318,19.12,18.0631,18.5916,130300.0],["2016-02-08",18.3033,19.1969,18.1112,19.0528,128100.0],["2016-02-09",18.7837,18.9951,18.2937,18.7645,132100.0],["2016-02-10",18.7645,18.8894,18.2265,18.3514,230500.0],["2016-02-11",17.9863,18.3802,17.3521,18.0247,158400.0],["2016-02-12",18.1592,18.63,17.5923,18.2937,156100.0],["2016-02-16",18.5447,18.8343,18.091,18.1586,128100.0],["2016-02-17",18.3709,19.5294,18.2648,18.9502,152300.0],["2016-02-18",18.9888,19.1529,18.4868,19.0081,132800.0],["2016-02-19",18.3709,18.5833,17.0677,17.4442,248900.0],["2016-02-22",17.7531,18.4868,17.116,17.3284,214100.0],["2016-02-23",19.0564,19.0564,15.581,15.7645,456400.0],["2016-02-24",15.4073,16.0154,14.5674,15.639,605300.0],["2016-02-25",15.6293,15.6293,14.3936,14.4419,454800.0],["2016-02-26",14.6736,14.8377,14.0558,14.4612,505700.0],["2016-02-29",14.6832,14.7701,14.2392,14.355,311700.0],["2016-03-01",14.4805,14.7508,14.0558,14.3743,174600.0],["2016-03-02",14.8087,15.2045,14.5095,14.7412,389000.0],["2016-03-03",14.7798,15.861,14.7798,15.7741,305700.0],["2016-03-04",15.7548,16.2664,15.6293,15.6776,213200.0],["2016-03-07",15.639,16.836,15.639,16.6622,278000.0],["2016-03-08",16.4981,16.4981,15.0597,15.2432,528100.0],["2016-03-09",15.3976,15.5424,14.857,15.1756,515800.0],["2016-03-10",15.1756,15.1756,14.2874,14.8474,426500.0],["2016-03-11",14.9922,15.6196,14.6446,15.5424,278000.0],["2016-03-14",15.5135,15.7645,15.2721,15.3493,172800.0],["2016-03-15",15.1852,15.3204,14.5288,14.6446,187100.0],["2016-03-16",14.6543,14.9439,14.5191,14.7701,431500.0],["2016-03-17",14.7991,14.9246,14.6929,14.828,449400.0],["2016-03-18",14.7412,15.2432,14.4998,14.5384,442100.0],["2016-03-21",14.5674,15.6969,14.5674,15.5714,302500.0],["2016-03-22",15.3397,15.6293,14.9922,15.0308,214100.0],["2016-03-23",14.9825,15.1949,14.2971,14.3936,288100.0],["2016-03-24",14.3261,14.7605,14.1909,14.7412,174500.0],["2016-03-28",14.7508,14.9439,14.3357,14.7025,206300.0],["2016-03-29",14.5288,15.4459,14.2392,15.3783,333400.0],["2016-03-30",15.5135,15.6872,14.8184,15.0115,189600.0],["2016-03-31",15.0308,15.2432,14.6253,15.0404,369400.0],["2016-04-01",14.8184,14.9053,14.355,14.6446,422900.0],["2016-04-04",14.6446,14.9246,14.0461,14.0558,328600.0],["2016-04-05",13.8048,14.606,13.6696,14.2778,271100.0],["2016-04-06",14.3357,14.7991,14.0654,14.5674,202800.0],["2016-04-07",14.4709,14.5577,14.0461,14.1426,150200.0],["2016-04-08",14.384,14.857,14.2199,14.4709,157400.0],["2016-04-11",14.5095,14.9053,14.4419,14.5771,161700.0],["2016-04-12",14.6157,14.9922,14.5674,14.886,306900.0],["2016-04-13",14.9342,16.4016,14.9149,16.363,530600.0],["2016-04-14",16.3726,16.4016,15.3783,15.6583,184400.0],["2016-04-15",15.5617,16.0637,15.4169,15.7258,197200.0],["2016-04-18",15.4748,16.2085,15.3493,15.8417,182000.0],["2016-04-19",15.9961,16.2664,15.7355,15.9382,165800.0],["2016-04-20",15.861,16.4981,15.832,16.1023,161300.0],["2016-04-21",16.1603,16.2471,15.4555,15.5328,127000.0],["2016-04-22",15.5617,16.1699,15.4748,16.1409,172700.0],["2016-04-25",16.0734,16.3051,15.639,15.8899,190000.0],["2016-04-26",15.9189,17.2222,15.7548,17.0291,206300.0],["2016-04-27",17.1256,17.4056,16.7395,16.9132,214600.0],["2016-04-28",16.836,17.0387,16.4692,16.5367,180800.0],["2016-04-29",16.5367,16.9036,16.3147,16.5561,163700.0],["2016-05-02",16.5657,16.5657,16.0251,16.4112,139400.0],["2016-05-03",14.9922,15.0597,13.9013,14.2102,543500.0],["2016-05-04",13.9109,13.9206,13.2642,13.6213,447700.0],["2016-05-05",13.8048,14.1137,13.3703,13.4283,327700.0],["2016-05-06",13.38,13.7661,13.3221,13.3607,215900.0],["2016-05-09",13.3124,13.3414,12.9842,13.0614,196200.0],["2016-05-10",13.1773,13.8723,13.0518,13.8434,297600.0],["2016-05-11",13.8241,13.9399,13.4476,13.6213,140900.0],["2016-05-12",13.6889,13.8434,13.2352,13.2835,136300.0],["2016-05-13",13.2352,13.409,13.0807,13.1869,165000.0],["2016-05-16",13.3221,13.4669,12.9842,13.0518,139900.0],["2016-05-17",13.1004,13.6543,12.974,13.4113,295800.0],["2016-05-18",13.3822,13.596,13.1392,13.2947,330200.0],["2016-05-19",13.1878,14.1694,13.149,13.9847,268600.0],["2016-05-20",14.043,14.7428,13.907,14.4609,222900.0],["2016-05-23",14.4707,14.4707,13.8195,13.839,154600.0],["2016-05-24",13.9167,14.1888,13.5474,13.8973,204400.0],["2016-05-25",13.975,14.529,13.975,14.3929,240400.0],["2016-05-26",14.4707,14.8011,14.0819,14.0819,111100.0],["2016-05-27",14.0625,14.1694,13.907,14.0333,125900.0],["2016-05-31",14.0625,14.3346,13.9556,14.0042,239000.0],["2016-06-01",13.8584,14.0528,13.7126,13.8487,188000.0],["2016-06-02",13.7515,14.1985,13.7515,14.0916,99600.0],["2016-06-03",14.0625,14.1305,13.7904,14.0042,85200.0],["2016-06-06",14.0916,14.3249,14.0528,14.2374,100000.0],["2016-06-07",14.2374,14.529,14.218,14.3443,124300.0],["2016-06-08",14.4123,14.6261,14.286,14.5873,181900.0],["2016-06-09",14.4998,14.4998,14.1402,14.2374,132000.0],["2016-06-10",14.1499,14.1499,13.7904,13.8973,93800.0],["2016-06-13",13.839,13.9556,13.5668,13.6154,143000.0],["2016-06-14",13.596,13.9945,13.4599,13.975,93500.0],["2016-06-15",13.9556,14.3929,13.7515,13.9167,155900.0],["2016-06-16",13.8195,13.8195,13.4697,13.8001,130900.0],["2016-06-17",13.839,14.4609,13.7418,14.1985,201200.0],["2016-06-20",14.3832,14.5581,13.9653,13.975,108000.0],["2016-06-21",13.907,13.9361,13.6057,13.8681,142800.0],["2016-06-22",13.7418,14.1111,13.6737,13.7223,167300.0],["2016-06-23",13.8876,14.4318,13.8876,14.2374,130000.0],["2016-06-24",13.5085,13.7223,13.1975,13.3919,369000.0],["2016-06-27",13.2461,13.2461,12.4881,12.7213,308200.0],["2016-06-28",12.9546,13.1101,12.6047,12.974,148500.0],["2016-06-29",13.1295,13.5571,12.974,13.4502,136200.0],["2016-06-30",13.5766,13.7126,13.285,13.6543,120000.0],["2016-07-01",13.664,14.1791,13.4114,13.7515,100400.0],["2016-07-05",13.6154,13.7515,13.0712,13.4599,155500.0],["2016-07-06",13.3919,13.5766,13.0518,13.4891,120600.0],["2016-07-07",13.5766,13.9459,13.3336,13.7321,96900.0],["2016-07-08",13.8778,14.5192,13.2364,14.218,278700.0],["2016-07-11",14.286,14.7816,14.286,14.7136,127100.0],["2016-07-12",14.8011,15.1704,14.7525,14.9857,175800.0],["2016-07-13",14.4901,14.4901,13.1295,13.9653,488200.0],["2016-07-14",14.0625,14.5192,13.9847,14.1597,180900.0],["2016-07-15",14.2471,14.4415,14.0042,14.3152,100500.0],["2016-07-18",14.2277,14.3637,14.1111,14.1985,70200.0],["2016-07-19",14.1014,14.1985,13.6057,13.7806,103700.0],["2016-07-20",13.7709,14.1014,13.6932,14.0139,87400.0],["2016-07-21",14.0139,14.2374,13.9264,14.1305,92300.0],["2016-07-22",14.1111,14.3346,13.975,14.2083,66500.0],["2016-07-25",14.0916,14.2374,13.7321,13.7515,92100.0],["2016-07-26",13.7223,14.1694,13.7223,14.0139,119300.0],["2016-07-27",14.043,14.4804,13.7612,14.1208,100600.0],["2016-07-28",14.0916,14.4512,13.8487,13.9653,58800.0],["2016-07-29",14.0139,14.5678,13.9264,14.4804,128000.0],["2016-08-01",14.4415,14.5776,14.2277,14.5387,180600.0],["2016-08-02",12.8574,14.0528,12.2063,13.8487,1408600.0],["2016-08-03",13.839,13.975,13.5085,13.5668,385700.0],["2016-08-04",13.5377,13.7029,13.217,13.2947,211000.0],["2016-08-05",13.4114,14.3346,13.4114,14.0722,183600.0],["2016-08-08",14.1499,14.4221,13.9847,14.2568,139800.0],["2016-08-09",14.2471,14.354,13.6737,13.8098,158700.0],["2016-08-10",13.8487,13.8584,13.4599,13.6057,116800.0],["2016-08-11",13.6446,13.8098,13.5863,13.6057,120700.0],["2016-08-12",13.6349,13.6446,13.4211,13.528,122900.0],["2016-08-15",13.6349,13.8292,13.5474,13.6446,111800.0],["2016-08-16",13.9282,14.7499,13.9282,14.5151,221600.0],["2016-08-17",14.4955,14.5836,13.9674,14.1826,102300.0],["2016-08-18",14.1825,14.789,14.1825,14.5934,221000.0],["2016-08-19",14.5249,14.7792,14.3586,14.5151,117600.0],["2016-08-22",14.4173,14.5444,14.251,14.2804,91200.0],["2016-08-23",14.3097,14.8477,14.3097,14.6716,130100.0],["2016-08-24",14.6227,14.7205,14.0945,14.1923,135600.0],["2016-08-25",14.0945,14.7303,14.0945,14.2901,119000.0],["2016-08-26",14.2999,14.4858,13.9771,14.075,90200.0],["2016-08-29",14.0945,14.4173,13.9771,14.2412,136800.0],["2016-08-30",14.2804,14.6716,14.2217,14.339,85200.0],["2016-08-31",14.339,14.339,13.9576,14.0847,64400.0],["2016-09-01",14.0945,14.1728,13.762,13.8011,81100.0],["2016-09-02",13.9282,14.0261,13.7815,13.9185,46000.0],["2016-09-06",13.9674,14.0358,13.8011,13.9087,55500.0],["2016-09-07",13.938,14.0945,13.8793,13.9478,121400.0],["2016-09-08",14.0065,14.2315,13.8989,14.0652,52200.0],["2016-09-09",13.8793,14.0456,13.5272,13.5272,132000.0],["2016-09-12",13.449,13.6152,13.3903,13.4685,141600.0],["2016-09-13",13.449,13.5272,13.0284,13.2827,163300.0],["2016-09-14",13.3023,13.537,13.1751,13.3903,85500.0],["2016-09-15",13.4588,13.6446,13.4001,13.5174,66800.0],["2016-09-16",13.449,13.449,13.1066,13.2533,160200.0],["2016-09-19",13.3512,13.6446,13.0675,13.2142,110000.0],["2016-09-20",13.3316,13.5174,13.1653,13.1751,73500.0],["2016-09-21",13.2827,13.4979,13.1164,13.3805,76100.0],["2016-09-22",13.5663,13.6935,13.2142,13.6152,58700.0],["2016-09-23",13.5468,13.6642,13.2827,13.3316,81300.0],["2016-09-26",13.2436,13.6544,13.2044,13.4392,48600.0],["2016-09-27",13.3512,13.449,13.2338,13.2729,42500.0],["2016-09-28",13.3316,13.6935,13.2338,13.6837,70100.0],["2016-09-29",13.6935,13.9282,13.5761,13.7326,80500.0],["2016-09-30",13.8402,14.1728,13.7815,14.0652,85800.0],["2016-10-03",14.0945,14.3684,14.0456,14.0554,72800.0],["2016-10-04",14.1239,14.3488,13.9282,13.9771,123700.0],["2016-10-05",14.1141,14.6325,14.1043,14.3586,126000.0],["2016-10-06",14.3977,14.8868,14.251,14.7792,123900.0],["2016-10-07",14.7499,14.7694,14.5347,14.6716,106000.0],["2016-10-10",14.8477,14.9259,14.5934,14.6716,106200.0],["2016-10-11",14.564,14.7205,14.0847,14.1826,137700.0],["2016-10-12",14.163,14.163,13.8793,13.9087,88200.0],["2016-10-13",13.8011,13.8598,13.4098,13.4392,112500.0],["2016-10-14",13.4588,13.6446,13.3218,13.3609,68700.0],["2016-10-17",13.3218,13.4587,13.224,13.2338,53100.0],["2016-10-18",13.3609,13.5468,13.3218,13.3316,83200.0],["2016-10-19",13.4098,13.8696,13.2827,13.6446,107700.0],["2016-10-20",13.5957,13.6055,13.3609,13.4196,68200.0],["2016-10-21",13.3023,13.4685,13.2533,13.3414,96200.0],["2016-10-24",13.3512,13.5468,13.1164,13.2729,104700.0],["2016-10-25",13.1947,13.2338,12.8719,12.999,116200.0],["2016-10-26",12.9012,13.0871,12.8132,12.9012,89900.0],["2016-10-27",12.911,12.9893,12.8132,12.8425,98200.0],["2016-10-28",12.8425,12.9795,12.6763,12.7056,147000.0],["2016-10-31",12.6958,13.1066,12.6469,12.7741,162400.0],["2016-11-01",11.9036,12.1285,11.1993,11.7373,603000.0],["2016-11-02",11.6395,11.6688,10.632,10.6614,550400.0],["2016-11-03",10.7298,11.0428,10.6711,10.8179,266300.0],["2016-11-04",10.7787,11.2384,10.7787,10.9059,160400.0],["2016-11-07",11.082,11.1798,10.7885,10.8863,176500.0],["2016-11-08",10.857,11.4439,10.7103,11.3852,141000.0],["2016-11-09",11.4634,12.6958,11.4243,12.6371,374700.0],["2016-11-10",12.6371,13.8304,12.6176,13.5761,431800.0],["2016-11-11",13.7131,15.1118,13.7131,15.0433,523400.0],["2016-11-14",15.19,15.6791,14.3684,14.5836,347000.0],["2016-11-15",14.5737,14.8296,14.1408,14.6131,161900.0],["2016-11-16",14.495,14.7705,14.2785,14.7509,168000.0],["2016-11-17",14.7115,14.9378,14.0227,14.0325,214400.0],["2016-11-18",14.0915,14.5048,13.9735,14.3474,181600.0],["2016-11-21",14.4753,14.7705,14.4261,14.4852,114000.0],["2016-11-22",14.5541,14.8788,14.5049,14.7607,130100.0],["2016-11-23",14.741,14.8493,14.5442,14.7705,112300.0],["2016-11-25",14.7509,14.9575,14.6918,14.9083,42200.0],["2016-11-28",14.9477,14.9477,14.2293,14.2392,110700.0],["2016-11-29",14.1408,14.6033,14.1014,14.2982,90700.0],["2016-11-30",14.5245,14.8197,14.4261,14.4458,132600.0],["2016-12-01",14.5639,14.8099,14.2785,14.5934,105400.0],["2016-12-02",14.6229,14.8099,14.5147,14.6918,88600.0],["2016-12-05",14.8099,15.2921,14.6328,14.7017,171000.0],["2016-12-06",14.6328,15.4594,14.3769,15.42,174200.0],["2016-12-07",15.6562,15.7152,15.3118,15.4987,149500.0],["2016-12-08",15.607,15.607,15.0264,15.2724,112300.0],["2016-12-09",15.1838,16.0301,15.0264,15.9219,193700.0],["2016-12-12",16.0006,16.0892,15.0362,15.1051,143500.0],["2016-12-13",15.1051,15.3708,14.4655,14.5245,145800.0],["2016-12-14",14.5147,14.8099,14.3376,14.4064,109800.0],["2016-12-15",14.3376,14.7509,14.3179,14.5541,137300.0],["2016-12-16",14.5442,14.9772,14.5442,14.7213,253800.0],["2016-12-19",14.6426,15.5971,14.5737,15.5086,151800.0],["2016-12-20",15.5086,15.7251,14.9969,15.1445,161800.0],["2016-12-21",15.1445,15.4397,15.0658,15.0953,111800.0],["2016-12-22",15.0559,15.3413,14.987,15.3216,158400.0],["2016-12-23",15.2822,15.4495,15.0362,15.0953,73900.0],["2016-12-27",15.1445,15.4299,15.1346,15.1642,86100.0],["2016-12-28",15.1248,15.2626,14.9083,15.115,112500.0],["2016-12-29",15.0953,15.2232,14.6623,14.7804,78400.0],["2016-12-30",14.7607,14.8001,14.5147,14.6918,91300.0],["2017-01-03",14.8886,15.1445,14.6328,14.8591,144400.0],["2017-01-04",14.987,15.2035,14.7607,14.8296,208900.0],["2017-01-05",14.8886,15.0067,14.4163,14.6131,191800.0],["2017-01-06",14.7017,15.666,14.5147,15.6463,317300.0],["2017-01-09",15.6463,15.6463,14.6721,14.741,216300.0],["2017-01-10",14.8001,15.3413,14.6623,15.1346,141200.0],["2017-01-11",15.1937,15.3807,14.9083,15.1346,127400.0],["2017-01-12",15.1937,15.1937,14.4655,14.7607,136200.0],["2017-01-13",14.8296,15.3511,14.6918,15.0658,124400.0],["2017-01-17",14.987,14.987,14.5541,14.5934,121600.0],["2017-01-18",14.5639,14.7213,14.19,14.3277,122000.0],["2017-01-19",14.5048,14.6033,14.2588,14.3769,117800.0],["2017-01-20",14.5245,14.7509,14.3376,14.495,90000.0],["2017-01-23",14.436,14.5836,14.2785,14.2982,117800.0],["2017-01-24",14.3277,14.7017,14.308,14.5541,116100.0],["2017-01-25",14.6623,15.4397,14.6623,15.2134,297800.0],["2017-01-26",15.233,15.4692,14.4655,14.6131,255900.0],["2017-01-27",14.7213,14.7705,14.4753,14.5836,81500.0],["2017-01-30",14.495,14.495,14.1211,14.1408,159300.0],["2017-01-31",14.1408,14.2588,13.7963,14.2195,136700.0],["2017-02-01",14.3572,14.7607,14.3572,14.5442,148200.0],["2017-02-02",14.5737,14.5737,13.9931,14.0325,144600.0],["2017-02-03",14.1211,14.4163,14.0522,14.3769,115900.0],["2017-02-06",14.3572,14.3671,14.0817,14.1801,70600.0],["2017-02-07",14.1604,14.3474,13.9833,14.0227,84200.0],["2017-02-08",14.0227,14.0227,13.7373,13.9538,120000.0],["2017-02-09",14.0423,14.2195,13.9636,14.1506,59900.0],["2017-02-10",14.1408,14.6131,14.1408,14.3868,140200.0],["2017-02-13",14.4556,14.7607,14.3868,14.5639,135500.0],["2017-02-14",14.5144,14.5144,14.1184,14.4451,86700.0],["2017-02-15",14.4055,14.5045,14.2174,14.4748,56200.0],["2017-02-16",14.4154,14.4748,14.1184,14.2867,95400.0],["2017-02-17",14.257,14.6332,14.158,14.4748,136900.0],["2017-02-21",14.4748,14.5441,14.1085,14.2372,119800.0],["2017-02-22",14.1679,14.257,14.1184,14.2075,99400.0],["2017-02-23",14.2966,14.2966,13.9699,14.0392,159800.0],["2017-02-24",13.96,14.5639,13.8906,14.4946,175100.0],["2017-02-27",14.5144,14.5738,14.2768,14.455,150800.0],["2017-02-28",14.257,14.3659,12.5046,13.5738,774800.0],["2017-03-01",13.5639,14.3956,13.2471,13.4154,295500.0],["2017-03-02",13.3263,13.653,12.861,12.9897,154200.0],["2017-03-03",13.0491,13.2669,12.8214,13.0194,106400.0],["2017-03-06",12.9105,13.4847,12.9105,13.1976,191000.0],["2017-03-07",13.1382,13.3164,12.8016,12.9204,115700.0],["2017-03-08",12.9699,13.0986,12.7521,12.762,157200.0],["2017-03-09",12.762,13.0491,12.6234,12.6828,143600.0],["2017-03-10",12.762,12.762,12.4154,12.4649,114100.0],["2017-03-13",12.5145,12.9699,12.4253,12.7422,130300.0],["2017-03-14",12.6234,12.7917,12.2867,12.6828,134600.0],["2017-03-15",12.7818,12.9402,12.5541,12.9105,108100.0],["2017-03-16",13.0194,13.0689,12.663,12.762,70400.0],["2017-03-17",12.7521,12.96,12.564,12.9105,153200.0],["2017-03-20",12.9105,12.9996,12.6432,12.7323,72900.0],["2017-03-21",12.7719,12.8412,12.2867,12.2966,116000.0],["2017-03-22",12.2273,12.4154,12.0392,12.2273,107700.0],["2017-03-23",12.1778,12.5145,12.1778,12.3362,88400.0],["2017-03-24",12.3857,12.5442,12.1778,12.2471,60000.0],["2017-03-27",12.0392,12.1679,11.9501,12.1382,72300.0],["2017-03-28",12.1184,12.6036,12.059,12.564,87900.0],["2017-03-29",12.5343,12.6531,12.2669,12.6135,115200.0],["2017-03-30",12.6432,12.8808,12.5244,12.861,135400.0],["2017-03-31",12.7917,12.8016,12.3758,12.4055,184400.0],["2017-04-03",12.455,12.5343,12.1877,12.1976,115000.0],["2017-04-04",12.158,12.3461,12.0491,12.1184,87100.0],["2017-04-05",12.356,12.6729,12.257,12.2768,225100.0],["2017-04-06",12.2669,12.9006,12.2273,12.8808,136800.0],["2017-04-07",12.8709,13.0887,12.762,12.9402,212200.0],["2017-04-10",13.0095,13.1184,12.5838,12.6531,157400.0],["2017-04-11",12.5937,13.0293,12.5937,12.9996,94900.0],["2017-04-12",12.96,12.96,12.5937,12.6828,132400.0],["2017-04-13",12.663,12.7026,12.2372,12.4055,99500.0],["2017-04-17",12.455,12.455,12.059,12.2174,138300.0],["2017-04-18",12.1283,12.4154,12.1085,12.3956,93900.0],["2017-04-19",12.4451,12.564,12.3857,12.5244,65600.0],["2017-04-20",12.6333,12.8313,12.6234,12.6828,110400.0],["2017-04-21",12.7323,12.9006,12.5937,12.6828,90700.0],["2017-04-24",12.8313,13.0095,12.7521,12.9501,126600.0],["2017-04-25",13.0986,13.2669,12.8808,12.9105,116300.0],["2017-04-26",13.0095,13.3758,13.0095,13.3758,263300.0],["2017-04-27",13.3758,13.4253,12.9699,13.1877,182900.0],["2017-04-28",13.1877,13.1877,12.8709,12.9303,54300.0],["2017-05-01",12.9501,12.96,12.5442,12.663,116400.0],["2017-05-02",12.663,13.2471,12.663,12.96,125200.0],["2017-05-03",12.8907,12.8907,12.5442,12.6531,97200.0],["2017-05-04",13.851,15.7223,13.3758,15.6233,965200.0],["2017-05-05",15.5936,16.247,15.4946,16.049,559100.0],["2017-05-08",16.0589,16.9401,15.9203,16.5539,302600.0],["2017-05-09",16.5539,17.3955,16.5539,17.0886,392000.0],["2017-05-10",17.1381,17.4747,16.7816,17.2965,301600.0],["2017-05-11",17.3163,17.6826,16.6727,17.346,354500.0],["2017-05-12",17.346,18.0093,17.0688,17.5242,394300.0],["2017-05-15",17.8113,17.8212,17.1975,17.4351,279100.0],["2017-05-16",17.5247,17.5844,17.0768,17.4251,260600.0],["2017-05-17",17.1564,17.3953,16.7683,17.2261,275200.0],["2017-05-18",17.1067,17.4948,16.7285,16.8679,231500.0],["2017-05-19",16.7882,17.2361,16.6987,16.7882,183500.0],["2017-05-22",16.7683,16.9077,16.3603,16.8181,116200.0],["2017-05-23",16.8679,17.1365,16.42,17.0768,197600.0],["2017-05-24",17.1166,17.2261,16.5892,16.9972,220000.0],["2017-05-25",16.9972,17.1365,16.6788,16.8579,119500.0],["2017-05-26",16.8181,17.047,16.4897,16.7982,110200.0],["2017-05-30",16.7783,17.3157,16.5494,17.0171,240400.0],["2017-05-31",17.0669,17.1863,16.4399,16.6788,241100.0],["2017-06-01",16.6987,17.3555,16.6191,17.1166,192200.0],["2017-06-02",17.1166,17.3953,16.6887,16.7285,232400.0],["2017-06-05",16.629,17.037,16.4897,16.5395,221600.0],["2017-06-06",16.43,16.6191,16.1712,16.4101,113200.0],["2017-06-07",16.43,16.5594,16.0618,16.1712,107600.0],["2017-06-08",16.1414,16.8479,16.0419,16.6091,186900.0],["2017-06-09",16.6688,17.2659,16.6191,17.1067,134100.0],["2017-06-12",17.0669,17.455,17.0669,17.2361,123600.0],["2017-06-13",17.2958,17.6839,16.9276,17.4152,141900.0],["2017-06-14",17.3256,17.5247,16.8977,17.3256,143000.0],["2017-06-15",17.2062,17.4152,16.9773,17.3654,175900.0],["2017-06-16",17.2759,17.3057,16.7683,16.9972,88300.0],["2017-06-19",17.0171,17.3057,16.8679,17.1067,84900.0],["2017-06-20",16.9375,17.1963,16.5494,16.8479,109300.0],["2017-06-21",16.8579,16.8878,16.1911,16.231,182200.0],["2017-06-22",16.2111,16.8081,16.2111,16.7484,111200.0],["2017-06-23",16.7584,17.047,16.4797,16.9773,285100.0],["2017-06-26",17.0171,17.4152,16.6589,17.3555,131100.0],["2017-06-27",17.4052,17.4251,17.1465,17.3853,153800.0],["2017-06-28",17.4152,17.5446,17.2261,17.3754,295700.0],["2017-06-29",17.4848,17.8829,17.2162,17.654,252400.0],["2017-06-30",17.7237,17.7237,17.0967,17.3057,110000.0],["2017-07-03",17.3555,17.4351,17.2162,17.3754,140100.0],["2017-07-05",17.2858,17.8332,17.2858,17.7436,142300.0],["2017-07-06",17.7137,17.9128,17.3157,17.3853,96600.0],["2017-07-07",17.3455,17.3754,16.8479,17.1166,97900.0],["2017-07-10",17.1166,17.4948,17.047,17.1266,79800.0],["2017-07-11",17.1067,17.256,16.8579,17.047,65100.0],["2017-07-12",17.2361,17.4251,16.7186,16.8479,68000.0],["2017-07-13",16.9176,16.9674,16.6091,16.9574,52100.0],["2017-07-14",16.9475,16.9873,16.6489,16.6788,54400.0],["2017-07-17",16.639,17.1465,16.5195,17.0271,79600.0],["2017-07-18",16.8778,17.0868,16.5395,16.9276,69100.0],["2017-07-19",16.8878,17.1763,16.7783,16.9773,68100.0],["2017-07-20",16.9674,17.1166,16.8081,16.8679,75200.0],["2017-07-21",16.8977,16.8977,16.221,16.4101,237900.0],["2017-07-24",16.42,16.7683,16.3106,16.7086,130800.0],["2017-07-25",16.7285,17.0768,16.6887,16.8081,84400.0],["2017-07-26",16.7086,16.8977,16.5096,16.5594,66200.0],["2017-07-27",16.5295,16.7186,16.1215,16.2409,100800.0],["2017-07-28",16.2011,16.3504,16.0518,16.2708,71500.0],["2017-07-31",16.2509,16.4101,16.2409,16.3603,83600.0],["2017-08-01",16.42,16.42,16.0021,16.2011,56600.0],["2017-08-02",16.1215,16.3404,15.7433,15.7831,84900.0],["2017-08-03",15.6737,16.8679,14.6885,16.629,386200.0],["2017-08-04",16.629,19.097,16.629,18.9079,329500.0],["2017-08-07",19.0074,19.306,18.4103,18.5298,135200.0],["2017-08-08",18.47,19.5647,18.47,18.9577,86200.0],["2017-08-09",18.8681,18.8681,18.2611,18.3506,63700.0],["2017-08-10",18.2611,18.3805,17.9526,18.2611,70000.0],["2017-08-11",18.2312,18.3208,17.9327,18.062,50900.0],["2017-08-14",18.1914,18.5696,18.1815,18.48,48200.0],["2017-08-15",18.5,18.55,18.12,18.3,47900.0],["2017-08-16",18.33,18.52,17.52,17.55,40700.0],["2017-08-17",17.53,17.7,17.0,17.02,61900.0],["2017-08-18",16.88,17.48,16.78,17.06,45300.0],["2017-08-21",17.03,17.03,16.61,16.66,41200.0],["2017-08-22",16.7,17.19,16.69,17.09,46800.0],["2017-08-23",16.98,17.04,16.76,16.78,39500.0],["2017-08-24",16.85,17.05,16.27,16.88,45200.0],["2017-08-25",16.71,16.88,16.54,16.68,52600.0],["2017-08-28",16.75,16.94,16.46,16.86,65300.0],["2017-08-29",16.82,17.6,16.71,17.57,112200.0],["2017-08-30",17.55,18.02,17.36,18.0,100700.0],["2017-08-31",18.05,18.22,17.79,18.16,127200.0],["2017-09-01",18.16,18.24,17.82,18.0,51800.0],["2017-09-05",17.95,18.16,17.62,17.73,77200.0],["2017-09-06",17.72,17.98,17.29,17.5,75100.0],["2017-09-07",17.49,17.49,16.7,16.75,103600.0],["2017-09-08",16.77,17.29,16.4,17.12,51900.0],["2017-09-11",17.33,17.37,16.98,17.25,31600.0],["2017-09-12",17.31,17.6,17.22,17.47,29700.0],["2017-09-13",17.48,17.87,17.26,17.81,60100.0],["2017-09-14",17.72,18.23,17.37,17.78,68500.0],["2017-09-15",17.81,17.93,17.42,17.87,126200.0],["2017-09-18",17.88,18.83,17.88,18.82,151600.0],["2017-09-19",18.67,18.89,18.65,18.76,68700.0],["2017-09-20",18.74,18.98,18.32,18.82,73800.0],["2017-09-21",18.81,19.0,18.65,18.69,42700.0],["2017-09-22",18.68,18.84,18.42,18.79,29500.0],["2017-09-25",18.74,19.05,18.66,18.8,43100.0],["2017-09-26",18.85,19.45,18.76,19.15,47700.0],["2017-09-27",19.26,19.97,19.23,19.93,73100.0],["2017-09-28",19.94,20.33,19.21,20.09,60700.0],["2017-09-29",20.15,20.25,19.55,19.56,48700.0],["2017-10-02",19.55,20.2,19.55,20.08,59400.0],["2017-10-03",20.11,20.39,19.84,20.1,45900.0],["2017-10-04",20.25,20.46,19.93,20.15,94100.0],["2017-10-05",20.16,20.16,19.84,19.88,36400.0],["2017-10-06",19.75,19.88,19.47,19.53,31400.0],["2017-10-09",19.56,19.75,19.28,19.39,42600.0],["2017-10-10",19.54,19.65,19.09,19.15,51400.0],["2017-10-11",19.13,19.21,18.85,19.15,90800.0],["2017-10-12",19.13,19.13,18.82,18.95,92500.0],["2017-10-13",19.12,19.38,18.91,19.24,44800.0],["2017-10-16",19.41,19.61,18.9,18.9,45500.0],["2017-10-17",18.82,18.97,18.55,18.63,32400.0],["2017-10-18",18.67,18.98,18.58,18.68,38700.0],["2017-10-19",18.63,18.79,18.38,18.64,42600.0],["2017-10-20",18.75,19.04,18.75,19.02,32000.0],["2017-10-23",19.09,19.44,18.74,19.27,53200.0],["2017-10-24",19.45,20.02,19.32,19.4,88800.0],["2017-10-25",19.39,19.64,18.7,18.86,64400.0],["2017-10-26",18.89,19.48,18.89,19.37,76500.0],["2017-10-27",19.32,19.47,18.61,18.92,89200.0],["2017-10-30",18.92,19.38,18.26,18.41,118100.0],["2017-10-31",18.42,18.84,18.26,18.72,64300.0],["2017-11-01",18.88,19.01,18.45,18.96,88600.0],["2017-11-02",16.5,16.76,14.89,16.7,489100.0],["2017-11-03",16.67,16.67,15.07,15.28,244900.0],["2017-11-06",15.12,15.59,14.93,15.03,211100.0],["2017-11-07",14.94,15.05,14.33,14.98,192100.0],["2017-11-08",15.0,15.0,14.13,14.29,231200.0],["2017-11-09",14.21,14.85,14.17,14.59,127600.0],["2017-11-10",14.79,16.0,14.7,15.26,248400.0],["2017-11-13",15.17,15.66,14.94,15.5,171200.0],["2017-11-14",15.39,15.66,14.88,14.94,104500.0],["2017-11-15",14.79,15.13,14.71,14.88,114700.0],["2017-11-16",14.93,15.68,14.86,15.43,126500.0],["2017-11-17",15.31,15.84,15.06,15.61,97800.0],["2017-11-20",15.64,15.88,15.27,15.71,106900.0],["2017-11-21",15.78,15.82,15.33,15.39,72600.0],["2017-11-22",15.46,15.76,15.23,15.55,42000.0],["2017-11-24",15.65,15.7,15.5,15.57,58700.0],["2017-11-27",15.56,15.78,15.52,15.56,66500.0],["2017-11-28",15.6,16.07,15.26,16.01,116300.0],["2017-11-29",16.06,16.62,16.06,16.56,91200.0],["2017-11-30",16.61,16.9,16.25,16.77,109000.0],["2017-12-01",16.83,16.98,15.92,16.84,170400.0],["2017-12-04",16.84,17.45,16.62,16.84,75600.0],["2017-12-05",16.86,16.86,16.54,16.59,101600.0],["2017-12-06",16.52,16.86,16.5,16.64,50800.0],["2017-12-07",16.58,16.82,15.22,16.58,83600.0],["2017-12-08",16.62,16.75,16.36,16.71,69800.0],["2017-12-11",16.71,16.79,16.49,16.55,72000.0],["2017-12-12",16.55,16.81,16.32,16.56,72900.0],["2017-12-13",16.57,17.1,16.44,16.8,78100.0],["2017-12-14",16.84,16.88,16.41,16.53,64300.0],["2017-12-15",16.53,17.2,16.51,16.87,154900.0],["2017-12-18",17.04,17.46,17.01,17.19,54900.0],["2017-12-19",17.27,17.66,16.84,16.89,52000.0],["2017-12-20",16.92,17.12,16.76,16.77,35800.0],["2017-12-21",16.78,17.26,16.78,17.06,58400.0],["2017-12-22",17.1,17.1,16.68,16.78,102200.0],["2017-12-26",16.76,17.06,16.74,17.0,21800.0],["2017-12-27",16.99,17.24,16.72,17.01,30700.0],["2017-12-28",17.01,17.24,16.9,17.19,45900.0],["2017-12-29",17.2,17.36,16.31,17.08,47200.0],["2018-01-02",17.15,17.35,16.5,16.7,100500.0],["2018-01-03",16.73,16.83,16.5,16.63,69700.0],["2018-01-04",16.58,16.78,16.5,16.56,75700.0],["2018-01-05",16.54,16.67,16.45,16.6,85800.0],["2018-01-08",16.6,16.78,16.5,16.66,65500.0],["2018-01-09",16.66,16.76,16.32,16.35,113900.0],["2018-01-10",16.36,16.46,16.24,16.26,59000.0],["2018-01-11",16.24,16.84,16.24,16.69,90600.0],["2018-01-12",16.73,16.83,16.48,16.53,57200.0],["2018-01-16",16.59,16.74,16.07,16.13,67200.0],["2018-01-17",16.22,16.36,16.11,16.32,45900.0],["2018-01-18",16.31,16.31,16.11,16.2,41500.0],["2018-01-19",16.21,16.46,16.1,16.39,52700.0],["2018-01-22",16.35,16.38,16.14,16.27,27700.0],["2018-01-23",16.21,16.21,16.0,16.11,37800.0],["2018-01-24",16.16,16.21,16.02,16.13,54300.0],["2018-01-25",16.2,16.27,15.95,16.16,76400.0],["2018-01-26",16.21,16.23,15.9,16.18,66300.0],["2018-01-29",16.13,16.25,15.99,15.99,46900.0],["2018-01-30",16.0,16.14,15.78,15.88,84600.0],["2018-01-31",15.94,16.01,15.53,15.58,58200.0],["2018-02-01",15.49,15.7,15.49,15.55,54700.0],["2018-02-02",15.4,15.53,15.01,15.13,79400.0],["2018-02-05",15.01,15.5,14.5,14.62,173700.0],["2018-02-06",14.33,14.81,14.15,14.33,121900.0],["2018-02-07",14.5,14.59,14.25,14.46,65400.0],["2018-02-08",14.5,14.52,14.09,14.1,69400.0],["2018-02-09",14.26,14.55,14.0,14.43,109600.0],["2018-02-12",14.45,14.8,14.15,14.61,166100.0],["2018-02-13",14.52,14.81,14.34,14.77,80700.0],["2018-02-14",14.65,15.43,14.49,15.09,195200.0],["2018-02-15",15.16,15.63,15.07,15.63,71100.0],["2018-02-16",15.59,15.72,15.58,15.6,56800.0],["2018-02-20",15.48,16.3,15.48,15.84,237800.0],["2018-02-21",15.85,16.43,15.85,16.27,99900.0],["2018-02-22",16.38,17.01,16.18,16.27,126500.0],["2018-02-23",16.36,16.42,15.5,15.79,78900.0],["2018-02-26",15.93,16.07,15.1,15.31,228600.0],["2018-02-27",13.25,16.03,13.25,14.81,160800.0],["2018-02-28",14.8,14.95,14.56,14.79,184200.0],["2018-03-01",14.75,14.75,14.12,14.2,155300.0],["2018-03-02",14.11,14.6,13.94,14.53,117100.0],["2018-03-05",14.44,14.66,14.12,14.53,114000.0],["2018-03-06",14.56,14.67,14.25,14.4,91700.0],["2018-03-07",14.28,14.65,14.16,14.54,95100.0],["2018-03-08",14.59,14.64,14.38,14.52,32100.0],["2018-03-09",14.64,14.8,14.41,14.49,94400.0],["2018-03-12",14.45,14.69,14.44,14.6,99900.0],["2018-03-13",14.63,14.98,14.52,14.61,76900.0],["2018-03-14",14.68,14.73,14.47,14.58,58300.0],["2018-03-15",14.59,14.98,14.39,14.51,61400.0],["2018-03-16",14.56,14.59,14.13,14.22,167900.0],["2018-03-19",14.15,14.8,13.57,13.82,134500.0],["2018-03-20",13.83,14.24,13.62,13.65,72800.0],["2018-03-21",13.64,14.03,13.61,13.67,44900.0],["2018-03-22",13.65,13.92,13.09,13.15,68400.0],["2018-03-23",13.16,13.57,13.02,13.04,100000.0],["2018-03-26",13.23,13.24,12.53,13.04,97200.0],["2018-03-27",13.07,13.38,12.87,12.94,91000.0],["2018-03-28",12.96,13.17,12.83,13.1,54500.0],["2018-03-29",13.16,13.53,13.13,13.4,116900.0],["2018-04-02",13.37,13.73,13.13,13.33,97600.0],["2018-04-03",13.41,13.55,13.16,13.43,98600.0],["2018-04-04",13.25,13.66,13.22,13.63,98100.0],["2018-04-05",13.76,14.1,13.67,14.0,120400.0],["2018-04-06",13.98,13.98,13.42,13.69,100500.0],["2018-04-09",13.75,13.75,13.3,13.35,78700.0],["2018-04-10",13.52,13.66,13.32,13.38,78100.0],["2018-04-11",13.35,13.78,13.33,13.76,120300.0],["2018-04-12",13.76,13.91,13.38,13.49,91600.0],["2018-04-13",13.53,13.6,13.36,13.46,55900.0],["2018-04-16",13.46,13.57,13.24,13.54,68600.0],["2018-04-17",13.6,13.83,13.6,13.67,43500.0],["2018-04-18",13.67,13.97,13.67,13.86,82100.0],["2018-04-19",13.87,14.38,13.87,13.95,75900.0],["2018-04-20",13.89,14.19,13.79,14.02,47300.0],["2018-04-23",14.01,14.27,13.57,13.86,90100.0],["2018-04-24",13.89,14.2,13.19,13.41,69200.0],["2018-04-25",13.37,13.66,13.28,13.38,52500.0],["2018-04-26",13.43,13.93,13.29,13.63,77900.0],["2018-04-27",13.62,13.94,13.54,13.74,81700.0],["2018-04-30",13.79,14.21,13.79,13.94,72000.0],["2018-05-01",13.88,14.05,13.2,13.33,99700.0],["2018-05-02",13.33,13.69,13.3,13.49,99900.0],["2018-05-03",13.97,15.82,13.97,15.44,256200.0],["2018-05-04",15.33,15.33,14.68,14.79,153300.0],["2018-05-07",14.8,15.93,14.8,15.42,116900.0],["2018-05-08",15.46,15.68,15.08,15.56,90500.0],["2018-05-09",15.66,15.88,15.48,15.65,64900.0],["2018-05-10",15.69,15.69,15.34,15.37,50400.0],["2018-05-11",15.36,15.46,15.18,15.32,21900.0],["2018-05-14",15.39,15.39,15.15,15.32,55900.0],["2018-05-15",15.3,15.67,15.17,15.28,63700.0],["2018-05-16",15.3,15.69,15.24,15.53,38200.0],["2018-05-17",15.5,15.75,15.41,15.54,56800.0],["2018-05-18",15.59,16.91,15.57,16.61,141200.0],["2018-05-21",16.61,17.09,16.61,16.99,68000.0],["2018-05-22",17.02,17.2,16.69,16.7,117400.0],["2018-05-23",17.16,17.16,16.48,16.82,68700.0],["2018-05-24",16.74,17.01,16.51,16.92,60300.0],["2018-05-25",16.7,17.74,16.7,17.7,120700.0],["2018-05-29",17.5,17.74,16.87,17.0,78200.0],["2018-05-30",17.02,17.44,17.02,17.3,84200.0],["2018-05-31",17.29,17.36,17.02,17.12,96500.0],["2018-06-01",17.13,17.41,17.08,17.37,62500.0],["2018-06-04",17.45,17.61,17.0,17.04,70300.0],["2018-06-05",16.99,17.22,16.78,17.13,63800.0],["2018-06-06",17.19,17.49,16.36,17.43,50100.0],["2018-06-07",17.41,17.62,17.2,17.43,63300.0],["2018-06-08",17.37,17.49,16.91,16.92,63100.0],["2018-06-11",16.91,17.1,16.43,16.73,51100.0],["2018-06-12",16.72,16.89,16.28,16.53,79500.0],["2018-06-13",16.65,16.65,15.98,16.19,50100.0],["2018-06-14",16.21,16.54,15.96,16.31,51400.0],["2018-06-15",16.26,16.42,16.0,16.34,77700.0],["2018-06-18",16.32,16.89,15.8,16.65,82300.0],["2018-06-19",16.54,16.66,16.15,16.55,51300.0],["2018-06-20",16.64,16.74,16.3,16.41,62200.0],["2018-06-21",16.45,16.45,15.86,15.94,74700.0],["2018-06-22",16.07,16.33,15.75,15.88,170700.0],["2018-06-25",15.86,16.21,15.78,16.11,143700.0],["2018-06-26",16.14,16.55,16.0,16.39,122000.0],["2018-06-27",16.47,16.73,16.38,16.44,41500.0],["2018-06-28",16.43,16.52,16.3,16.4,52100.0],["2018-06-29",16.41,16.88,16.41,16.79,53800.0],["2018-07-02",16.66,17.09,16.6,16.85,117600.0],["2018-07-03",16.97,17.08,16.74,16.82,35500.0],["2018-07-05",16.88,16.91,16.64,16.85,41200.0],["2018-07-06",16.83,16.94,16.44,16.82,32500.0],["2018-07-09",16.88,17.0,16.78,16.86,32000.0],["2018-07-10",16.97,17.02,16.77,16.96,52400.0],["2018-07-11",16.89,16.89,16.59,16.75,44500.0],["2018-07-12",16.81,16.91,16.61,16.7,36600.0],["2018-07-13",16.71,16.93,16.67,16.89,27400.0],["2018-07-16",16.9,16.9,16.49,16.63,30200.0],["2018-07-17",16.62,16.71,16.51,16.58,33100.0],["2018-07-18",16.67,16.84,16.41,16.78,26000.0],["2018-07-19",16.74,16.89,16.66,16.78,36100.0],["2018-07-20",16.75,17.24,16.72,17.16,32500.0],["2018-07-23",17.13,17.46,17.04,17.32,33800.0],["2018-07-24",17.36,17.62,17.18,17.18,38400.0],["2018-07-25",17.14,17.6,17.0,17.57,70700.0],["2018-07-26",17.56,17.74,17.33,17.67,50200.0],["2018-07-27",17.35,17.73,17.35,17.67,34700.0],["2018-07-30",17.66,17.78,17.42,17.54,90600.0],["2018-07-31",17.6,18.33,17.55,18.31,54400.0],["2018-08-01",18.32,18.8,18.07,18.79,63400.0],["2018-08-02",19.68,20.14,18.31,18.47,180900.0],["2018-08-03",18.53,18.98,18.31,18.5,38300.0],["2018-08-06",18.51,18.99,18.28,18.97,64600.0],["2018-08-07",18.99,19.13,18.81,18.94,34100.0],["2018-08-08",18.94,19.25,18.8,19.13,35500.0],["2018-08-09",19.14,19.24,18.75,18.81,34700.0],["2018-08-10",18.75,18.89,18.46,18.54,19400.0],["2018-08-13",18.55,18.67,17.9,18.23,56000.0],["2018-08-14",18.32,18.54,18.08,18.25,19300.0],["2018-08-15",18.19,18.29,17.68,17.93,33900.0],["2018-08-16",17.94,18.58,17.94,18.37,23900.0],["2018-08-17",18.35,18.51,18.2,18.21,61800.0],["2018-08-20",18.28,18.35,18.0,18.12,24500.0],["2018-08-21",18.13,18.58,18.13,18.29,24000.0],["2018-08-22",18.36,18.51,18.03,18.18,17400.0],["2018-08-23",18.12,18.17,17.74,17.83,25000.0],["2018-08-24",18.0,18.08,17.57,17.85,21500.0],["2018-08-27",17.84,17.98,17.12,17.42,27900.0],["2018-08-28",17.48,17.48,17.07,17.14,10400.0],["2018-08-29",17.15,17.15,16.7,16.94,18700.0],["2018-08-30",16.92,16.97,16.65,16.78,38800.0],["2018-08-31",16.77,16.92,16.71,16.91,13600.0],["2018-09-04",16.91,16.91,16.34,16.55,30700.0],["2018-09-05",16.5,16.79,16.2,16.65,35600.0],["2018-09-06",16.65,16.68,16.38,16.54,16900.0],["2018-09-07",16.53,16.82,16.42,16.62,19400.0],["2018-09-10",16.65,16.65,16.42,16.62,20300.0],["2018-09-11",16.61,16.66,16.01,16.08,47100.0],["2018-09-12",16.13,16.44,15.57,16.33,154900.0],["2018-09-13",16.36,16.44,15.93,16.11,29200.0],["2018-09-14",16.1,16.27,15.89,16.14,40300.0],["2018-09-17",15.88,16.68,15.88,16.59,26600.0],["2018-09-18",16.67,16.71,16.38,16.53,24400.0],["2018-09-19",16.54,16.69,16.25,16.26,21900.0],["2018-09-20",16.33,16.33,16.05,16.24,44400.0],["2018-09-21",16.24,16.5,16.04,16.32,83000.0],["2018-09-24",16.27,16.35,16.05,16.24,16900.0],["2018-09-25",16.23,16.41,16.09,16.3,38500.0],["2018-09-26",16.05,16.29,16.05,16.09,28200.0],["2018-09-27",16.11,16.32,15.89,15.89,45800.0],["2018-09-28",15.86,16.07,15.83,16.07,35000.0],["2018-10-01",16.09,16.38,16.01,16.34,33700.0],["2018-10-02",16.33,16.33,15.9,15.92,30000.0],["2018-10-03",15.95,17.14,15.95,17.05,85800.0],["2018-10-04",16.97,17.57,16.69,16.97,35800.0],["2018-10-05",17.03,17.39,16.53,16.95,31100.0],["2018-10-08",16.96,17.18,16.59,17.08,47300.0],["2018-10-09",17.09,17.38,16.96,17.23,26700.0],["2018-10-10",17.22,17.27,16.48,16.48,46800.0],["2018-10-11",16.46,16.77,16.09,16.11,26800.0],["2018-10-12",16.36,16.36,15.58,15.77,53000.0],["2018-10-15",15.77,16.0,15.65,15.81,16900.0],["2018-10-16",15.88,16.22,15.7,16.22,19100.0],["2018-10-17",16.17,16.22,15.87,15.96,13100.0],["2018-10-18",15.88,15.93,15.39,15.54,19700.0],["2018-10-19",15.55,15.55,14.92,15.02,49800.0],["2018-10-22",16.0,16.07,14.92,15.54,76600.0],["2018-10-23",15.33,15.69,15.19,15.6,24500.0],["2018-10-24",15.59,15.68,15.18,15.38,40000.0],["2018-10-25",15.38,15.52,15.33,15.38,25600.0],["2018-10-26",15.18,15.53,14.91,15.27,32000.0],["2018-10-29",15.44,15.44,15.16,15.2,41900.0],["2018-10-30",15.18,15.34,14.64,14.78,30900.0],["2018-10-31",14.9,14.9,14.14,14.3,38200.0],["2018-11-01",12.2,12.57,10.51,10.8,565000.0],["2018-11-02",10.91,11.09,10.18,10.18,218900.0],["2018-11-05",10.87,11.59,9.98,10.01,217900.0],["2018-11-06",10.02,10.44,9.51,9.52,278700.0],["2018-11-07",9.54,10.11,9.4,9.94,126500.0],["2018-11-08",9.93,10.6,9.91,10.46,98600.0],["2018-11-09",10.42,10.63,9.83,10.31,134600.0],["2018-11-12",10.39,10.39,9.9,10.01,88700.0],["2018-11-13",10.06,10.42,9.92,10.0,89300.0],["2018-11-14",10.08,10.13,9.52,9.54,117700.0],["2018-11-15",9.5,10.31,9.5,10.15,125100.0],["2018-11-16",10.15,10.29,9.5,9.59,122500.0],["2018-11-19",9.59,9.77,9.51,9.65,63600.0],["2018-11-20",9.6,9.6,9.13,9.17,80300.0],["2018-11-21",9.18,9.37,8.96,8.98,67400.0],["2018-11-23",8.91,9.24,8.91,9.19,34700.0],["2018-11-26",9.24,9.6,9.24,9.55,70100.0],["2018-11-27",9.55,9.72,9.37,9.48,118700.0],["2018-11-28",9.49,9.94,9.49,9.67,102300.0],["2018-11-29",9.7,9.83,9.24,9.3,114100.0],["2018-11-30",9.25,9.65,9.25,9.54,56200.0],["2018-12-03",9.63,9.7,9.2,9.32,47200.0],["2018-12-04",9.21,9.37,8.93,8.95,98900.0],["2018-12-06",8.92,8.96,8.4,8.67,155900.0],["2018-12-07",8.66,8.84,8.19,8.45,144200.0],["2018-12-10",8.46,8.52,8.05,8.14,134500.0],["2018-12-11",8.24,8.54,8.07,8.36,80000.0],["2018-12-12",8.46,8.46,7.95,8.01,117900.0],["2018-12-13",8.07,8.1,7.75,7.75,105100.0],["2018-12-14",7.7,7.9,7.56,7.59,88000.0],["2018-12-17",7.6,7.62,7.11,7.16,146000.0],["2018-12-18",7.2,7.49,6.9,7.0,145200.0],["2018-12-19",7.01,7.22,6.82,6.85,202600.0],["2018-12-20",6.86,7.26,6.68,7.17,162200.0],["2018-12-21",7.13,7.29,6.71,6.75,159300.0],["2018-12-24",6.72,6.85,6.68,6.74,70700.0],["2018-12-26",6.89,7.1,6.63,6.96,162700.0],["2018-12-27",6.82,7.05,6.49,6.67,221700.0],["2018-12-28",6.67,6.92,6.56,6.7,131200.0],["2018-12-31",6.7,6.81,6.54,6.69,149100.0],["2019-01-02",6.63,7.34,6.59,7.21,177800.0],["2019-01-03",7.35,7.35,6.59,6.7,236700.0],["2019-01-04",6.77,7.05,6.77,6.96,102000.0],["2019-01-07",6.96,7.15,6.94,7.05,106300.0],["2019-01-08",7.12,7.63,7.06,7.59,158900.0],["2019-01-09",7.68,7.68,7.16,7.46,122400.0],["2019-01-10",7.41,7.61,7.4,7.47,58800.0],["2019-01-11",7.43,7.62,7.35,7.51,68000.0],["2019-01-14",7.53,7.54,7.27,7.45,66000.0],["2019-01-15",7.46,7.46,7.18,7.39,85000.0],["2019-01-16",7.39,7.68,7.39,7.64,73000.0],["2019-01-17",7.62,8.06,7.62,7.87,126800.0],["2019-01-18",7.94,8.21,7.81,8.2,106300.0],["2019-01-22",8.09,8.09,7.48,7.67,133100.0],["2019-01-23",7.75,7.79,7.22,7.34,92400.0],["2019-01-24",7.4,7.4,7.04,7.09,158400.0],["2019-01-25",7.22,7.39,7.0,7.16,226400.0],["2019-01-28",7.11,7.26,7.0,7.11,182300.0],["2019-01-29",7.15,7.27,6.87,7.08,162900.0],["2019-01-30",7.1,7.2,6.95,7.18,81900.0],["2019-01-31",7.15,7.26,6.73,7.12,345700.0],["2019-02-01",7.14,7.38,7.1,7.29,91000.0],["2019-02-04",7.29,7.54,7.25,7.52,58900.0],["2019-02-05",7.52,7.85,7.5,7.72,126400.0],["2019-02-06",7.73,7.77,7.52,7.74,78900.0],["2019-02-07",7.65,7.74,7.4,7.54,77500.0],["2019-02-08",7.56,7.65,7.5,7.61,72300.0],["2019-02-11",7.61,7.73,7.58,7.67,68600.0],["2019-02-12",7.71,7.95,7.61,7.81,94800.0],["2019-02-13",7.84,8.02,7.8,7.95,74100.0],["2019-02-14",7.93,7.99,7.88,7.96,41500.0],["2019-02-15",8.02,8.39,7.95,7.97,102300.0],["2019-02-19",8.05,8.34,8.01,8.23,129000.0],["2019-02-20",8.22,8.43,8.2,8.38,53300.0],["2019-02-21",8.39,8.42,8.16,8.3,109000.0],["2019-02-22",8.35,8.66,8.31,8.44,117000.0],["2019-02-25",8.5,8.5,8.31,8.39,79400.0],["2019-02-26",8.4,8.48,8.2,8.41,92100.0],["2019-02-27",7.56,8.32,7.55,7.95,181800.0],["2019-02-28",7.92,7.94,7.57,7.75,143700.0],["2019-03-01",7.75,8.13,7.75,8.01,197100.0],["2019-03-04",8.02,8.12,7.8,7.84,117100.0],["2019-03-05",7.85,7.9,7.43,7.51,126400.0],["2019-03-06",7.47,7.47,7.05,7.18,139600.0],["2019-03-07",7.16,7.27,7.03,7.15,88900.0],["2019-03-08",7.07,7.17,6.86,6.95,103400.0],["2019-03-11",7.0,7.0,6.86,6.95,61100.0],["2019-03-12",6.97,6.97,6.86,6.95,40200.0],["2019-03-13",6.96,7.35,6.92,7.24,105600.0],["2019-03-14",7.25,7.25,6.99,7.07,61000.0],["2019-03-15",7.12,7.35,7.0,7.15,146500.0],["2019-03-18",7.15,7.2,7.04,7.08,40000.0],["2019-03-19",7.1,7.12,6.94,6.95,37600.0],["2019-03-20",6.95,7.1,6.87,6.98,65400.0],["2019-03-21",6.98,7.03,6.89,6.9,67400.0],["2019-03-22",6.9,6.9,6.38,6.41,164500.0],["2019-03-25",6.41,6.41,6.09,6.38,167400.0],["2019-03-26",6.41,6.59,6.22,6.28,71000.0],["2019-03-27",6.31,6.34,6.05,6.3,60700.0],["2019-03-28",6.29,6.36,6.11,6.17,57700.0],["2019-03-29",6.21,6.33,6.1,6.16,86700.0],["2019-04-01",6.21,6.35,6.15,6.24,76900.0],["2019-04-02",6.2,6.36,6.12,6.31,78100.0],["2019-04-03",6.37,6.66,6.3,6.32,90100.0],["2019-04-04",6.33,6.48,6.29,6.46,70500.0],["2019-04-05",6.5,6.74,6.47,6.68,58700.0],["2019-04-08",6.67,6.72,6.54,6.71,64700.0],["2019-04-09",6.69,6.88,6.57,6.75,74000.0],["2019-04-10",6.75,7.04,6.73,7.0,94900.0],["2019-04-11",6.98,7.22,6.93,7.14,75400.0],["2019-04-12",7.18,7.18,7.03,7.14,56600.0],["2019-04-15",7.14,7.14,6.79,6.91,101600.0],["2019-04-16",6.97,7.09,6.87,7.02,41400.0],["2019-04-17",7.07,7.22,7.01,7.19,89400.0],["2019-04-18",7.19,7.63,7.17,7.4,151600.0],["2019-04-22",7.38,7.44,7.29,7.43,53700.0],["2019-04-23",7.43,7.74,7.35,7.59,103400.0],["2019-04-24",7.54,7.98,7.49,7.51,113500.0],["2019-04-25",7.54,7.54,6.83,6.92,143600.0],["2019-04-26",6.92,7.2,6.89,7.12,83100.0],["2019-04-29",7.16,7.24,7.04,7.16,95300.0],["2019-04-30",7.18,7.3,6.91,6.92,98400.0],["2019-05-01",6.93,7.17,6.9,7.12,76000.0],["2019-05-02",6.97,7.2,6.25,6.63,183300.0],["2019-05-03",6.67,6.79,6.62,6.76,82700.0],["2019-05-06",6.59,6.8,6.41,6.56,95000.0],["2019-05-07",6.51,6.6,6.15,6.31,125500.0],["2019-05-08",6.27,6.3,6.05,6.12,148700.0],["2019-05-09",6.11,6.56,6.08,6.37,106000.0],["2019-05-10",6.32,6.51,6.19,6.46,69100.0],["2019-05-13",6.26,6.42,6.17,6.39,83300.0],["2019-05-14",6.4,6.4,6.13,6.34,98800.0],["2019-05-15",6.25,6.37,6.18,6.37,59700.0],["2019-05-16",6.39,6.44,6.26,6.31,118300.0],["2019-05-17",6.24,6.27,6.06,6.16,116200.0],["2019-05-20",6.15,6.2,6.05,6.14,74500.0],["2019-05-21",6.16,6.21,5.93,6.12,112800.0],["2019-05-22",6.04,6.34,6.04,6.25,52000.0],["2019-05-23",6.18,6.2,6.0,6.09,118900.0],["2019-05-24",6.13,6.21,6.0,6.09,62600.0],["2019-05-28",6.09,6.15,6.02,6.08,47800.0],["2019-05-29",6.03,6.26,5.98,6.18,114900.0],["2019-05-30",6.24,6.25,6.0,6.08,48700.0],["2019-05-31",6.0,6.07,5.86,6.03,126800.0],["2019-06-03",6.09,6.27,5.94,6.21,113200.0],["2019-06-04",6.33,6.4,6.2,6.31,112300.0],["2019-06-05",6.39,6.48,6.22,6.25,95500.0],["2019-06-06",6.24,6.33,6.15,6.28,84600.0],["2019-06-07",6.31,6.33,6.08,6.16,89900.0],["2019-06-10",6.22,6.33,6.19,6.3,146400.0],["2019-06-11",6.34,6.46,6.27,6.29,110500.0],["2019-06-12",6.27,6.27,6.05,6.14,87800.0],["2019-06-13",6.16,6.23,6.05,6.19,77800.0],["2019-06-14",6.2,6.23,6.06,6.06,56800.0],["2019-06-17",6.07,6.13,5.92,6.01,134900.0],["2019-06-18",6.05,6.28,6.05,6.14,80500.0],["2019-06-19",6.15,6.15,6.01,6.05,61200.0],["2019-06-20",6.13,6.24,6.07,6.13,74200.0],["2019-06-21",6.11,6.17,6.0,6.04,125800.0],["2019-06-24",6.05,6.16,5.96,6.0,115600.0],["2019-06-25",6.01,6.13,5.94,6.0,64400.0],["2019-06-26",6.0,6.02,5.64,5.65,243100.0],["2019-06-27",5.61,5.78,5.55,5.69,232000.0],["2019-06-28",5.71,6.1,5.7,5.87,1953300.0],["2019-07-01",5.98,6.15,5.82,6.07,191400.0],["2019-07-02",6.02,6.16,5.92,5.97,138500.0],["2019-07-03",5.98,6.05,5.87,5.9,40000.0],["2019-07-05",5.85,6.01,5.85,5.91,60500.0],["2019-07-08",5.86,6.0,5.85,5.93,110600.0],["2019-07-09",5.89,5.99,5.85,5.85,59000.0],["2019-07-10",5.89,5.95,5.61,5.64,166800.0],["2019-07-11",5.64,5.79,5.51,5.79,124700.0],["2019-07-12",5.76,5.82,5.64,5.78,75400.0],["2019-07-15",5.79,5.82,5.7,5.78,47100.0],["2019-07-16",5.8,5.98,5.78,5.94,45900.0],["2019-07-17",5.94,5.94,5.69,5.72,33800.0],["2019-07-18",5.72,5.72,5.34,5.35,219200.0],["2019-07-19",5.35,5.57,5.21,5.41,98000.0],["2019-07-22",5.42,5.53,5.35,5.4,81800.0],["2019-07-23",5.42,5.49,5.37,5.48,30400.0],["2019-07-24",5.46,5.63,5.33,5.5,57600.0],["2019-07-25",5.46,5.53,5.3,5.42,114000.0],["2019-07-26",5.43,5.5,5.32,5.34,73700.0],["2019-07-29",5.34,5.48,5.31,5.43,88700.0],["2019-07-30",5.37,5.59,5.35,5.55,62200.0],["2019-07-31",5.55,5.66,5.43,5.47,53900.0],["2019-08-01",5.31,5.51,5.09,5.46,247500.0],["2019-08-02",5.39,5.44,5.1,5.13,65000.0],["2019-08-05",5.09,5.13,4.89,4.96,92800.0],["2019-08-06",5.01,5.01,4.78,4.85,139300.0],["2019-08-07",4.8,4.87,4.73,4.77,55200.0],["2019-08-08",4.76,4.86,4.75,4.77,58700.0],["2019-08-09",4.73,4.84,4.54,4.78,194300.0],["2019-08-12",4.77,4.83,4.54,4.59,47300.0],["2019-08-13",4.6,4.75,4.38,4.44,71000.0],["2019-08-14",4.37,4.42,4.15,4.16,120400.0],["2019-08-15",4.14,4.21,3.97,3.98,94200.0],["2019-08-16",4.09,4.15,4.0,4.15,86500.0],["2019-08-19",4.16,4.21,3.95,4.11,129200.0],["2019-08-20",4.15,4.18,4.09,4.17,21800.0],["2019-08-21",4.25,4.55,4.18,4.24,63300.0],["2019-08-22",4.28,4.3,4.16,4.26,54800.0],["2019-08-23",4.22,4.26,4.02,4.07,66400.0],["2019-08-26",4.11,4.11,3.84,3.87,90800.0],["2019-08-27",3.88,3.9,3.64,3.85,91900.0],["2019-08-28",3.85,4.08,3.82,3.99,54500.0],["2019-08-29",4.09,4.21,4.05,4.18,85700.0],["2019-08-30",4.24,4.24,4.11,4.18,38900.0],["2019-09-03",4.18,4.2,4.0,4.16,42600.0],["2019-09-04",4.19,4.32,4.15,4.25,59800.0],["2019-09-05",4.34,4.48,4.29,4.32,64000.0],["2019-09-06",4.29,4.44,4.28,4.44,39100.0],["2019-09-09",4.43,4.56,4.42,4.55,46000.0],["2019-09-10",4.6,5.3,4.6,5.25,135300.0],["2019-09-11",5.33,5.54,5.14,5.53,42400.0],["2019-09-12",5.53,5.67,5.36,5.55,136500.0],["2019-09-13",5.57,5.64,5.53,5.57,55700.0],["2019-09-16",5.57,5.59,5.45,5.46,68500.0],["2019-09-17",5.46,5.46,5.08,5.15,113300.0],["2019-09-18",5.12,5.23,5.03,5.17,64000.0],["2019-09-19",5.11,5.15,5.07,5.13,22500.0],["2019-09-20",5.0,5.12,4.82,5.1,88700.0],["2019-09-23",5.04,5.14,4.96,4.98,56600.0],["2019-09-24",5.03,5.03,4.58,4.68,70400.0],["2019-09-25",4.82,4.83,4.69,4.71,29200.0],["2019-09-26",4.73,4.77,4.61,4.76,25000.0],["2019-09-27",4.81,4.9,4.77,4.85,53900.0],["2019-09-30",4.85,4.88,4.76,4.85,87800.0],["2019-10-01",4.9,4.95,4.59,4.64,21700.0],["2019-10-02",4.66,4.66,4.41,4.45,70300.0],["2019-10-03",4.47,4.65,4.46,4.65,46200.0],["2019-10-04",4.62,4.62,4.43,4.58,62100.0],["2019-10-07",4.57,4.59,4.35,4.35,23500.0],["2019-10-08",4.31,4.31,4.18,4.18,20600.0],["2019-10-09",4.18,4.18,4.04,4.13,19800.0],["2019-10-10",4.16,4.3,4.12,4.27,140200.0],["2019-10-11",4.31,4.6,4.29,4.29,70300.0],["2019-10-14",4.35,4.41,4.31,4.4,21200.0],["2019-10-15",4.43,4.45,4.37,4.37,54200.0],["2019-10-16",4.36,4.52,4.36,4.52,19100.0],["2019-10-17",4.58,4.71,4.52,4.67,76800.0],["2019-10-18",4.72,4.79,4.65,4.75,25800.0],["2019-10-21",4.81,4.85,4.61,4.73,66700.0],["2019-10-22",4.72,4.75,4.57,4.68,15600.0],["2019-10-23",4.68,4.7,4.48,4.56,20200.0],["2019-10-24",4.52,4.57,4.29,4.36,51000.0],["2019-10-25",4.35,4.46,4.22,4.24,24900.0],["2019-10-28",4.2,4.35,4.14,4.21,22400.0],["2019-10-29",4.19,4.24,4.17,4.2,17800.0],["2019-10-30",4.2,4.2,4.12,4.18,30800.0],["2019-10-31",3.98,4.12,3.29,3.34,206600.0],["2019-11-01",3.35,3.42,3.11,3.19,208300.0],["2019-11-04",3.22,3.24,3.0,3.15,124900.0],["2019-11-05",3.19,3.21,3.1,3.13,78000.0],["2019-11-06",3.01,3.08,2.9,2.93,146800.0],["2019-11-07",2.94,3.05,2.76,2.85,186900.0],["2019-11-08",2.81,2.88,2.63,2.67,197000.0],["2019-11-11",2.67,2.75,2.65,2.67,113700.0],["2019-11-12",2.78,2.78,2.6,2.63,107600.0],["2019-11-13",2.7,2.7,2.35,2.42,205000.0],["2019-11-14",2.46,2.46,2.25,2.31,94100.0],["2019-11-15",2.3,2.35,2.11,2.25,151700.0],["2019-11-18",2.3,2.33,2.1,2.15,123100.0],["2019-11-19",2.14,2.24,2.11,2.14,95500.0],["2019-11-20",2.13,2.15,1.96,1.96,223100.0],["2019-11-21",1.94,2.32,1.94,2.28,466800.0],["2019-11-22",2.35,2.35,2.08,2.1,82800.0],["2019-11-25",2.17,2.17,2.06,2.08,100800.0],["2019-11-26",2.06,2.15,1.99,2.03,911500.0],["2019-11-27",2.02,2.05,1.95,1.98,72500.0],["2019-11-29",1.98,2.01,1.92,1.94,75500.0],["2019-12-02",1.96,2.01,1.85,1.86,163100.0],["2019-12-03",1.85,1.88,1.78,1.88,172500.0],["2019-12-04",1.93,1.95,1.82,1.9,109800.0],["2019-12-05",1.88,1.94,1.88,1.92,108200.0],["2019-12-06",1.86,1.94,1.79,1.82,261200.0],["2019-12-09",1.84,1.89,1.81,1.89,116700.0],["2019-12-10",1.88,1.94,1.84,1.92,169700.0],["2019-12-11",1.92,1.98,1.87,1.91,150000.0],["2019-12-12",1.93,1.95,1.89,1.91,114200.0],["2019-12-13",1.92,1.94,1.88,1.93,96700.0],["2019-12-16",1.94,2.23,1.91,2.13,413800.0],["2019-12-17",2.4,2.62,2.18,2.26,1448100.0],["2019-12-18",2.3,2.3,2.03,2.09,442000.0],["2019-12-19",2.11,2.13,2.01,2.07,188700.0],["2019-12-20",2.04,2.04,1.92,2.03,214800.0],["2019-12-23",2.02,2.19,1.99,2.13,290400.0],["2019-12-24",2.17,2.25,2.12,2.18,68300.0],["2019-12-26",2.22,2.31,2.18,2.27,107400.0],["2019-12-27",2.28,2.31,2.2,2.21,141700.0],["2019-12-30",2.24,2.25,2.06,2.06,175700.0],["2019-12-31",2.04,2.16,2.02,2.07,161500.0],["2020-01-02",2.08,2.17,2.07,2.15,118800.0],["2020-01-03",2.14,2.15,2.07,2.12,44500.0],["2020-01-06",2.12,2.13,1.97,1.97,113700.0],["2020-01-07",1.96,2.04,1.96,2.02,58400.0],["2020-01-08",2.01,2.02,1.8,1.88,270700.0],["2020-01-09",1.88,1.9,1.78,1.86,163300.0],["2020-01-10",1.85,1.85,1.69,1.77,369100.0],["2020-01-13",1.77,1.82,1.71,1.81,91300.0],["2020-01-14",1.81,1.85,1.75,1.8,58500.0],["2020-01-15",1.79,1.8,1.73,1.78,108900.0],["2020-01-16",1.8,1.86,1.79,1.86,66000.0],["2020-01-17",1.87,1.87,1.77,1.8,94900.0],["2020-01-21",1.79,1.82,1.75,1.81,86700.0],["2020-01-22",1.8,1.8,1.72,1.72,104500.0],["2020-01-23",1.74,1.74,1.59,1.69,255300.0],["2020-01-24",1.7,1.73,1.59,1.61,186300.0],["2020-01-27",1.59,1.59,1.52,1.54,98500.0],["2020-01-28",1.55,1.64,1.54,1.59,62500.0],["2020-01-29",1.64,1.73,1.51,1.59,53100.0],["2020-01-30",1.55,1.62,1.53,1.58,48600.0],["2020-01-31",1.56,1.61,1.54,1.61,49900.0],["2020-02-03",1.61,1.68,1.56,1.59,29500.0],["2020-02-04",1.61,1.67,1.6,1.67,100200.0],["2020-02-05",1.67,1.68,1.6,1.63,53600.0],["2020-02-06",1.64,1.64,1.57,1.62,46500.0],["2020-02-07",1.6,1.66,1.58,1.61,39000.0],["2020-02-10",1.63,1.64,1.57,1.62,74200.0],["2020-02-11",1.6,1.69,1.6,1.69,87800.0],["2020-02-12",1.68,1.78,1.66,1.76,86400.0],["2020-02-13",1.75,1.75,1.7,1.73,47500.0],["2020-02-14",1.74,1.74,1.59,1.67,36100.0],["2020-02-18",1.66,1.69,1.65,1.69,59800.0],["2020-02-19",1.7,1.7,1.6,1.67,30000.0],["2020-02-20",1.66,1.68,1.56,1.67,45100.0],["2020-02-21",1.65,1.65,1.56,1.6,34300.0],["2020-02-24",1.54,1.62,1.48,1.62,142900.0],["2020-02-25",1.62,1.64,1.51,1.54,26200.0],["2020-02-26",1.52,1.55,1.45,1.45,102700.0],["2020-02-27",1.65,1.81,1.46,1.66,235700.0],["2020-02-28",1.65,1.65,1.5,1.56,97700.0],["2020-03-02",1.54,1.67,1.52,1.59,58100.0],["2020-03-03",1.55,1.61,1.51,1.56,118000.0],["2020-03-04",1.59,1.64,1.56,1.64,33900.0],["2020-03-05",1.61,1.7,1.55,1.66,34500.0],["2020-03-06",1.65,1.65,1.53,1.53,94500.0],["2020-03-09",1.5,1.5,1.31,1.34,120800.0],["2020-03-10",1.39,1.4,1.29,1.31,85300.0],["2020-03-11",1.3,1.34,1.12,1.16,154400.0],["2020-03-12",1.06,1.09,0.9,0.93,258700.0],["2020-03-13",0.96,1.03,0.94,0.95,375700.0],["2020-03-16",0.96,0.96,0.81,0.89,127000.0],["2020-03-17",0.9,1.0,0.9,0.92,38300.0],["2020-03-18",0.75,0.91,0.73,0.76,96700.0],["2020-03-19",0.8,0.9,0.78,0.85,82100.0],["2020-03-20",0.86,0.96,0.76,0.76,195800.0],["2020-03-23",0.8,0.84,0.76,0.78,59200.0],["2020-03-24",0.8,0.87,0.8,0.81,78000.0],["2020-03-25",0.84,0.97,0.79,0.91,95500.0],["2020-03-26",0.97,1.06,0.97,1.01,120400.0],["2020-03-27",1.02,1.02,0.91,0.96,46300.0],["2020-03-30",0.99,1.0,0.91,0.93,34000.0],["2020-03-31",0.96,0.98,0.89,0.93,71300.0],["2020-04-01",0.93,0.95,0.88,0.93,46900.0],["2020-04-02",0.94,0.95,0.9,0.9,47100.0],["2020-04-03",0.93,0.94,0.9,0.91,108100.0],["2020-04-06",0.96,0.98,0.93,0.95,58100.0],["2020-04-07",0.98,1.0,0.91,0.94,55800.0],["2020-04-08",0.94,0.97,0.94,0.96,56600.0],["2020-04-09",0.96,1.18,0.94,1.1,154800.0],["2020-04-13",1.15,1.15,1.02,1.15,112700.0],["2020-04-14",1.21,1.22,1.1,1.17,115100.0],["2020-04-15",1.22,1.46,1.13,1.42,163600.0],["2020-04-16",1.46,1.46,1.28,1.29,115900.0],["2020-04-17",1.33,1.33,1.27,1.31,59900.0],["2020-04-20",1.32,1.34,1.27,1.32,43500.0],["2020-04-21",1.32,1.46,1.28,1.43,70000.0],["2020-04-22",1.47,1.5,1.41,1.43,79600.0],["2020-04-23",1.44,1.52,1.44,1.45,105500.0],["2020-04-24",1.45,1.45,1.38,1.43,40800.0],["2020-04-27",1.43,1.47,1.38,1.38,50900.0],["2020-04-28",1.42,1.46,1.36,1.44,71200.0],["2020-04-29",1.44,1.49,1.31,1.46,50700.0],["2020-04-30",1.47,1.5,1.37,1.5,69500.0],["2020-05-01",1.45,1.48,1.35,1.36,45700.0],["2020-05-04",1.38,1.38,1.14,1.19,122100.0],["2020-05-05",1.22,1.26,1.18,1.25,51700.0],["2020-05-06",1.25,1.25,1.13,1.19,41500.0],["2020-05-07",1.21,1.29,1.2,1.27,78100.0],["2020-05-08",1.27,1.4,1.25,1.34,77800.0],["2020-05-11",1.36,1.36,1.16,1.2,178700.0],["2020-05-12",1.19,1.22,1.08,1.08,187700.0],["2020-05-13",1.11,1.11,0.94,0.97,274200.0],["2020-05-14",0.95,0.95,0.9,0.94,94400.0],["2020-05-15",0.94,1.0,0.93,1.0,65700.0],["2020-05-18",1.1,1.1,1.02,1.03,96200.0],["2020-05-19",1.05,1.05,1.0,1.04,43600.0],["2020-05-20",1.05,1.05,1.02,1.05,28300.0],["2020-05-21",1.06,1.09,1.02,1.03,56800.0],["2020-05-22",1.04,1.06,1.03,1.06,34500.0],["2020-05-26",1.04,1.11,1.04,1.09,49900.0],["2020-05-27",1.1,1.26,1.1,1.25,184400.0],["2020-05-28",1.32,1.38,1.25,1.26,202600.0],["2020-05-29",1.26,1.26,1.17,1.2,90600.0],["2020-06-01",1.19,1.22,1.17,1.2,38700.0],["2020-06-02",1.22,1.24,1.17,1.19,43700.0],["2020-06-03",1.27,1.27,1.16,1.2,161000.0],["2020-06-04",1.21,1.29,1.18,1.29,263400.0],["2020-06-05",1.3,1.5,1.27,1.46,488300.0],["2020-06-08",1.5,1.9,1.5,1.83,651400.0],["2020-06-09",1.84,1.85,1.65,1.71,207700.0],["2020-06-10",1.73,1.74,1.5,1.58,214100.0],["2020-06-11",1.43,1.5,1.39,1.42,129400.0],["2020-06-12",1.51,1.65,1.43,1.49,230800.0],["2020-06-15",1.41,1.56,1.39,1.53,108400.0],["2020-06-16",1.57,1.74,1.54,1.58,491400.0],["2020-06-17",1.6,1.7,1.52,1.69,166900.0],["2020-06-18",1.66,1.82,1.66,1.7,239100.0],["2020-06-19",1.75,1.96,1.58,1.62,481600.0],["2020-06-22",1.66,1.67,1.56,1.66,157900.0],["2020-06-23",1.68,1.7,1.63,1.66,83600.0],["2020-06-24",1.66,1.68,1.43,1.46,317300.0],["2020-06-25",1.44,1.49,1.26,1.28,214800.0],["2020-06-26",1.3,1.33,1.23,1.23,209700.0],["2020-06-29",1.25,1.35,1.24,1.29,83100.0],["2020-06-30",1.28,1.28,1.23,1.24,79900.0],["2020-07-01",1.25,1.42,1.25,1.32,189900.0],["2020-07-02",1.32,1.35,1.25,1.25,128300.0],["2020-07-06",1.28,1.38,1.25,1.37,143900.0],["2020-07-07",1.35,1.44,1.26,1.3,165200.0],["2020-07-08",1.31,1.36,1.28,1.31,84700.0],["2020-07-09",1.33,1.33,1.25,1.25,95900.0],["2020-07-10",1.26,1.3,1.21,1.23,124500.0],["2020-07-13",1.26,1.32,1.23,1.29,115200.0],["2020-07-14",1.31,1.31,1.26,1.28,44800.0],["2020-07-15",1.28,1.4,1.28,1.38,380600.0],["2020-07-16",1.38,1.57,1.31,1.54,507000.0],["2020-07-17",1.55,1.68,1.55,1.58,332000.0],["2020-07-20",1.59,1.59,1.45,1.52,177800.0],["2020-07-21",1.51,1.58,1.46,1.51,88300.0],["2020-07-22",1.51,1.54,1.5,1.5,52900.0],["2020-07-23",1.5,1.55,1.46,1.53,125200.0],["2020-07-24",1.55,1.55,1.47,1.48,97400.0],["2020-07-27",1.48,1.48,1.37,1.39,98600.0],["2020-07-28",1.4,1.46,1.37,1.46,58000.0],["2020-07-29",1.47,1.76,1.44,1.65,340500.0],["2020-07-30",1.64,1.66,1.56,1.66,118800.0],["2020-07-31",1.67,1.7,1.5,1.6,163300.0],["2020-08-03",1.59,1.72,1.55,1.65,145400.0],["2020-08-04",1.66,1.81,1.59,1.76,169700.0],["2020-08-05",1.8,1.97,1.8,1.97,393400.0],["2020-08-06",2.0,2.01,1.9,1.96,158600.0],["2020-08-07",1.94,2.03,1.9,2.03,219000.0],["2020-08-10",2.03,2.34,2.03,2.15,667800.0],["2020-08-11",1.92,1.97,1.6,1.78,538800.0],["2020-08-12",1.82,1.85,1.7,1.7,191200.0],["2020-08-13",1.72,1.88,1.72,1.82,149200.0],["2020-08-14",1.83,1.85,1.77,1.8,154200.0],["2020-08-17",1.8,1.8,1.69,1.72,138700.0],["2020-08-18",1.72,1.72,1.61,1.65,104400.0],["2020-08-19",1.65,1.68,1.61,1.62,61600.0],["2020-08-20",1.61,1.68,1.59,1.61,108400.0],["2020-08-21",1.6,1.64,1.54,1.58,56900.0],["2020-08-24",1.59,1.64,1.55,1.63,94200.0],["2020-08-25",1.65,1.74,1.6,1.62,144000.0],["2020-08-26",1.62,1.63,1.5,1.51,190200.0],["2020-08-27",1.53,1.57,1.51,1.52,91600.0],["2020-08-28",1.59,1.59,1.49,1.51,156100.0],["2020-08-31",1.5,1.53,1.48,1.49,70400.0],["2020-09-01",1.49,1.52,1.41,1.5,118300.0],["2020-09-02",1.48,1.79,1.45,1.73,472300.0],["2020-09-03",1.82,1.97,1.74,1.93,613800.0],["2020-09-04",1.97,2.11,1.76,2.02,448000.0],["2020-09-08",2.06,2.3,1.91,2.26,401000.0],["2020-09-09",2.3,2.33,2.11,2.16,297000.0],["2020-09-10",2.16,2.16,1.94,2.14,344600.0],["2020-09-11",2.1,2.1,1.96,2.06,294800.0],["2020-09-14",2.05,2.12,2.0,2.12,114700.0],["2020-09-15",2.16,2.48,2.1,2.37,464400.0],["2020-09-16",2.44,2.79,2.11,2.15,1135200.0],["2020-09-17",2.09,2.54,2.06,2.31,517200.0],["2020-09-18",2.28,2.55,2.27,2.52,382200.0],["2020-09-21",2.49,2.52,2.23,2.35,329200.0],["2020-09-22",2.34,2.4,2.29,2.33,63800.0],["2020-09-23",2.34,2.39,2.15,2.15,110100.0],["2020-09-24",2.15,2.18,2.05,2.14,110700.0],["2020-09-25",2.14,2.3,2.14,2.21,91200.0],["2020-09-28",2.25,2.37,2.24,2.31,100800.0],["2020-09-29",2.33,2.44,2.32,2.42,121300.0],["2020-09-30",2.42,2.45,2.25,2.28,110200.0],["2020-10-01",2.31,2.36,2.25,2.34,96600.0],["2020-10-02",2.3,2.44,2.3,2.38,96200.0],["2020-10-05",2.43,2.52,2.4,2.48,111400.0],["2020-10-06",2.51,2.63,2.51,2.54,143700.0],["2020-10-07",2.56,2.72,2.56,2.66,197200.0],["2020-10-08",2.7,2.85,2.68,2.78,240600.0],["2020-10-09",2.8,2.87,2.74,2.76,206100.0],["2020-10-12",2.71,2.71,2.43,2.45,212000.0],["2020-10-13",2.39,2.48,2.35,2.38,112400.0],["2020-10-14",2.41,2.43,2.25,2.27,119300.0],["2020-10-15",2.25,2.38,2.25,2.34,127800.0],["2020-10-16",2.35,2.45,2.35,2.39,109600.0],["2020-10-19",2.43,2.51,2.41,2.5,154500.0],["2020-10-20",2.22,2.33,2.07,2.11,567700.0],["2020-10-21",2.15,2.19,1.84,1.92,473700.0],["2020-10-22",1.91,1.99,1.82,1.86,168300.0],["2020-10-23",1.9,1.91,1.85,1.88,137000.0],["2020-10-26",1.89,1.89,1.63,1.7,518800.0],["2020-10-27",1.73,1.77,1.58,1.64,301600.0],["2020-10-28",1.64,1.64,1.38,1.39,619800.0],["2020-10-29",1.42,1.42,1.35,1.36,241200.0],["2020-10-30",1.39,1.52,1.36,1.51,260600.0],["2020-11-02",1.56,1.65,1.52,1.61,170500.0],["2020-11-03",1.65,1.75,1.64,1.73,148100.0],["2020-11-04",1.76,1.76,1.57,1.62,89900.0],["2020-11-05",1.64,1.68,1.61,1.64,102700.0],["2020-11-06",1.64,1.67,1.59,1.65,66200.0],["2020-11-09",1.68,1.77,1.65,1.74,236600.0],["2020-11-10",1.65,1.67,1.48,1.54,394200.0],["2020-11-11",1.57,1.59,1.5,1.5,126900.0],["2020-11-12",1.5,1.53,1.49,1.5,88100.0],["2020-11-13",1.49,1.59,1.45,1.58,188200.0],["2020-11-16",1.64,1.7,1.59,1.59,232000.0],["2020-11-17",1.64,1.64,1.55,1.57,99000.0],["2020-11-18",1.6,1.63,1.52,1.58,153800.0],["2020-11-19",1.6,1.6,1.55,1.59,126700.0],["2020-11-20",1.59,1.65,1.59,1.61,146400.0],["2020-11-23",1.65,1.76,1.6,1.67,168000.0],["2020-11-24",1.72,1.75,1.65,1.72,345600.0],["2020-11-25",1.74,2.19,1.74,2.01,2040400.0],["2020-11-27",2.23,3.28,2.2,2.76,33507000.0],["2020-11-30",2.49,2.75,2.4,2.65,3169300.0],["2020-12-01",2.81,2.87,2.46,2.51,990700.0],["2020-12-02",2.45,2.67,2.4,2.58,586000.0],["2020-12-03",2.65,2.83,2.61,2.67,696900.0],["2020-12-04",2.7,2.8,2.65,2.76,413800.0],["2020-12-07",2.8,2.84,2.65,2.68,450000.0],["2020-12-08",2.62,2.69,2.41,2.65,248200.0],["2020-12-09",2.66,2.75,2.5,2.56,452000.0],["2020-12-10",2.52,3.46,2.49,3.21,7687600.0],["2020-12-11",3.11,3.15,2.85,3.05,820100.0],["2020-12-14",3.05,3.08,2.65,2.68,574100.0],["2020-12-15",2.7,2.83,2.65,2.79,362500.0],["2020-12-16",2.79,2.8,2.65,2.73,217000.0],["2020-12-17",2.68,2.72,2.44,2.53,743600.0],["2020-12-18",2.5,2.65,2.43,2.56,421600.0],["2020-12-21",2.55,2.6,2.47,2.5,199700.0],["2020-12-22",2.51,2.68,2.51,2.59,335000.0],["2020-12-23",2.62,2.71,2.57,2.62,237800.0],["2020-12-24",2.59,2.6,2.49,2.57,184000.0],["2020-12-28",2.63,2.68,2.53,2.63,291400.0],["2020-12-29",2.56,2.6,2.29,2.32,507500.0],["2020-12-30",2.31,2.43,2.29,2.38,179100.0],["2020-12-31",2.35,2.41,2.3,2.41,214000.0],["2021-01-04",2.45,2.45,2.18,2.25,249200.0],["2021-01-05",2.29,2.47,2.29,2.39,326500.0],["2021-01-06",2.45,2.7,2.45,2.5,419600.0],["2021-01-07",2.56,2.67,2.51,2.62,181100.0],["2021-01-08",2.65,2.77,2.58,2.76,493200.0],["2021-01-11",2.75,2.88,2.67,2.8,333200.0],["2021-01-12",2.82,2.96,2.8,2.88,330600.0],["2021-01-13",2.96,2.97,2.84,2.89,531100.0],["2021-01-14",2.92,3.15,2.86,3.11,526700.0],["2021-01-15",3.11,3.13,2.91,3.02,327500.0],["2021-01-19",3.04,3.42,3.02,3.25,419900.0],["2021-01-20",3.37,3.84,3.3,3.74,1236800.0],["2021-01-21",3.75,3.84,3.36,3.36,414900.0],["2021-01-22",3.27,3.55,3.17,3.52,289800.0],["2021-01-25",3.53,3.79,3.47,3.7,284200.0],["2021-01-26",3.76,4.32,3.71,3.91,884300.0],["2021-01-27",3.82,4.39,3.72,4.01,675700.0],["2021-01-28",4.13,4.18,3.44,3.52,481300.0],["2021-01-29",3.52,3.92,3.46,3.63,335700.0],["2021-02-01",3.76,3.82,3.51,3.68,193400.0],["2021-02-02",3.76,3.9,3.54,3.75,192500.0],["2021-02-03",3.83,4.14,3.8,4.1,275300.0],["2021-02-04",4.14,4.46,4.13,4.29,332800.0],["2021-02-05",4.37,4.42,4.05,4.23,232600.0],["2021-02-08",4.23,4.55,4.2,4.48,388400.0],["2021-02-09",4.54,4.56,4.23,4.31,386600.0],["2021-02-10",4.44,4.48,4.01,4.05,405000.0],["2021-02-11",4.02,4.15,3.83,3.99,327100.0],["2021-02-12",4.02,4.08,3.87,3.95,483100.0],["2021-02-16",3.95,4.0,3.76,3.79,302800.0],["2021-02-17",3.8,3.92,3.62,3.85,202500.0],["2021-02-18",3.79,3.79,3.47,3.56,423400.0],["2021-02-19",3.55,3.78,3.53,3.71,128000.0],["2021-02-22",3.67,3.97,3.65,3.88,228900.0],["2021-02-23",3.85,3.9,3.37,3.74,240800.0],["2021-02-24",3.76,3.9,3.74,3.77,137700.0],["2021-02-25",3.77,3.79,3.38,3.39,163400.0],["2021-02-26",3.46,3.68,3.2,3.4,195900.0],["2021-03-01",3.46,3.61,3.45,3.57,123400.0],["2021-03-02",3.54,3.64,3.45,3.54,291600.0],["2021-03-03",3.59,3.63,3.43,3.45,320000.0],["2021-03-04",3.46,3.46,2.99,3.06,288000.0],["2021-03-05",3.07,3.18,2.81,3.05,242800.0],["2021-03-08",3.11,3.12,2.92,3.0,118000.0],["2021-03-09",3.04,3.24,2.96,3.14,201700.0],["2021-03-10",3.16,3.16,2.91,3.06,215600.0],["2021-03-11",3.12,3.42,3.0,3.4,291900.0],["2021-03-12",3.44,3.51,3.35,3.44,165800.0],["2021-03-15",3.44,3.49,3.26,3.28,181200.0],["2021-03-16",3.3,3.3,3.1,3.18,99000.0],["2021-03-17",3.14,3.35,3.12,3.32,178600.0],["2021-03-18",3.31,3.4,3.13,3.17,107900.0],["2021-03-19",3.15,3.36,3.03,3.3,323800.0],["2021-03-22",3.34,4.06,3.33,4.0,1220300.0],["2021-03-23",4.24,4.3,3.17,3.24,1220300.0],["2021-03-24",3.33,4.3,3.25,3.89,2410700.0],["2021-03-25",3.66,5.43,3.38,4.8,17848300.0],["2021-03-26",4.61,6.7,4.61,5.49,29124000.0],["2021-03-29",5.09,5.85,4.61,4.85,4153300.0],["2021-03-30",5.05,5.19,4.7,4.86,1339200.0],["2021-03-31",5.23,6.96,4.98,6.6,31039900.0],["2021-04-01",6.25,6.99,5.57,6.65,9040000.0],["2021-04-05",6.89,6.97,6.18,6.34,2569500.0],["2021-04-06",6.36,7.84,6.07,7.79,7831000.0],["2021-04-07",7.66,7.76,6.52,6.68,3619400.0],["2021-04-08",6.68,7.24,6.11,6.25,2532000.0],["2021-04-09",6.2,6.6,5.84,5.95,1458500.0],["2021-04-12",5.83,6.16,5.51,5.71,1205700.0],["2021-04-13",5.79,5.92,4.97,5.23,1258200.0],["2021-04-14",5.08,5.59,5.06,5.29,933000.0],["2021-04-15",5.29,5.36,4.62,4.84,1196400.0],["2021-04-16",4.89,4.91,4.62,4.68,574500.0],["2021-04-19",4.64,5.72,4.62,5.49,5313300.0],["2021-04-20",5.5,5.59,4.75,4.91,1664500.0],["2021-04-21",5.1,5.25,4.97,5.24,967100.0],["2021-04-22",5.22,5.72,5.11,5.16,1340800.0],["2021-04-23",5.25,7.17,5.11,6.67,15994100.0],["2021-04-26",6.56,7.13,6.17,7.08,3033700.0],["2021-04-27",7.21,7.43,6.65,7.25,1487100.0],["2021-04-28",7.14,7.44,6.85,7.34,1107200.0],["2021-04-29",7.43,7.43,6.76,7.13,1228000.0],["2021-04-30",6.92,8.63,6.85,7.93,6895200.0],["2021-05-03",8.1,8.15,6.8,6.98,2783500.0],["2021-05-04",6.79,6.96,6.03,6.18,2373800.0],["2021-05-05",6.27,7.1,6.26,6.45,1705100.0],["2021-05-06",6.57,6.58,5.88,6.03,1124200.0],["2021-05-07",6.1,6.58,6.01,6.39,1132900.0],["2021-05-10",6.39,6.97,6.05,6.83,1468500.0],["2021-05-11",6.42,7.25,6.3,6.68,1392900.0],["2021-05-12",6.65,7.02,6.06,6.21,1269800.0],["2021-05-13",6.35,6.46,5.93,6.29,1274000.0],["2021-05-14",6.49,6.62,6.12,6.44,1371000.0],["2021-05-17",5.72,5.79,5.12,5.3,2761300.0],["2021-05-18",5.26,5.4,4.86,4.88,1876000.0],["2021-05-19",4.81,5.73,4.77,5.54,2392900.0],["2021-05-20",5.59,5.72,5.28,5.4,1308900.0],["2021-05-21",5.44,5.54,5.22,5.23,861900.0],["2021-05-24",5.23,5.71,5.21,5.55,1148300.0],["2021-05-25",5.5,5.59,5.12,5.22,1088200.0],["2021-05-26",5.2,5.48,5.2,5.39,1225100.0],["2021-05-27",5.48,6.22,5.47,6.04,1989500.0],["2021-05-28",6.02,6.16,5.83,6.13,1124100.0],["2021-06-01",6.3,7.07,6.25,6.97,1581600.0],["2021-06-02",7.0,7.18,6.79,7.11,1082300.0],["2021-06-03",7.0,7.09,6.61,6.86,1326200.0],["2021-06-04",6.96,6.97,6.15,6.33,1235200.0],["2021-06-07",6.38,6.55,6.34,6.4,511600.0],["2021-06-08",6.38,6.62,6.18,6.23,744100.0],["2021-06-09",6.18,6.24,5.77,5.83,833200.0],["2021-06-10",5.85,6.19,5.69,5.9,1647000.0],["2021-06-11",6.04,6.3,5.85,6.1,964100.0],["2021-06-14",6.06,6.19,5.72,6.03,1023600.0],["2021-06-15",5.98,6.05,5.46,5.55,974100.0],["2021-06-16",5.59,5.71,5.43,5.59,523600.0],["2021-06-17",5.59,5.69,5.26,5.44,633600.0],["2021-06-18",5.39,5.45,5.28,5.36,331400.0],["2021-06-21",5.41,5.74,5.36,5.63,592900.0],["2021-06-22",5.67,5.91,5.4,5.85,535100.0],["2021-06-23",5.93,5.96,5.66,5.78,356700.0],["2021-06-24",5.8,7.69,5.8,7.2,13927700.0],["2021-06-25",7.0,7.0,6.28,6.34,2959300.0],["2021-06-28",6.5,6.54,6.05,6.15,764700.0],["2021-06-29",6.15,6.29,5.77,5.87,1234800.0],["2021-06-30",5.89,6.16,5.76,5.93,983100.0],["2021-07-01",6.02,6.48,5.87,6.07,3178200.0],["2021-07-02",6.07,6.13,5.78,5.78,733200.0],["2021-07-06",5.83,5.83,5.52,5.67,479600.0],["2021-07-07",5.62,5.86,5.33,5.85,1188000.0],["2021-07-08",5.35,6.33,5.35,5.97,3569200.0],["2021-07-09",6.08,6.7,6.01,6.16,2386400.0],["2021-07-12",6.19,6.25,5.86,5.92,692000.0],["2021-07-13",5.85,6.23,5.76,5.85,919900.0],["2021-07-14",5.89,6.07,5.58,5.64,785000.0],["2021-07-15",5.68,5.94,5.42,5.62,952700.0],["2021-07-16",5.7,5.77,5.09,5.17,1036600.0],["2021-07-19",5.0,5.15,4.73,4.96,767000.0],["2021-07-20",5.11,5.5,4.99,5.49,1325500.0],["2021-07-21",5.52,5.79,5.52,5.67,756800.0],["2021-07-22",5.51,5.8,5.5,5.61,413600.0],["2021-07-23",5.65,5.67,5.36,5.45,331100.0],["2021-07-26",5.5,5.78,5.45,5.7,660900.0],["2021-07-27",5.6,5.65,5.19,5.39,1639200.0],["2021-07-28",5.42,5.71,5.28,5.5,2479700.0],["2021-07-29",5.69,5.69,5.32,5.34,786400.0],["2021-07-30",5.32,5.43,5.15,5.19,506400.0],["2021-08-02",5.27,5.36,5.1,5.11,409900.0],["2021-08-03",5.15,5.31,5.02,5.24,318400.0],["2021-08-04",5.11,5.32,5.03,5.06,1318600.0],["2021-08-05",5.12,5.49,5.07,5.23,1488500.0],["2021-08-06",5.32,5.48,5.2,5.47,469300.0],["2021-08-09",5.52,5.84,5.34,5.73,818500.0],["2021-08-10",5.78,6.18,5.55,5.61,1546900.0],["2021-08-11",5.77,5.82,5.31,5.58,533800.0],["2021-08-12",5.56,5.72,5.39,5.69,384000.0],["2021-08-13",5.67,5.69,5.18,5.21,441100.0],["2021-08-16",5.25,6.09,5.23,5.55,2962900.0],["2021-08-17",5.37,5.47,5.11,5.29,919300.0],["2021-08-18",5.31,5.69,5.21,5.34,786700.0],["2021-08-19",5.26,5.4,5.11,5.2,595400.0],["2021-08-20",5.2,5.26,5.05,5.18,460700.0],["2021-08-23",5.26,5.48,5.17,5.3,458900.0],["2021-08-24",5.31,5.55,5.28,5.4,752800.0],["2021-08-25",5.46,5.55,5.35,5.38,497700.0],["2021-08-26",5.37,5.53,5.26,5.34,232200.0],["2021-08-27",5.35,5.87,5.31,5.55,1099400.0],["2021-08-30",5.58,5.62,5.13,5.3,946600.0],["2021-08-31",5.28,5.41,5.21,5.28,406300.0],["2021-09-01",5.32,5.43,5.18,5.25,620600.0],["2021-09-02",5.27,5.34,5.19,5.26,427900.0],["2021-09-03",5.21,5.29,5.1,5.2,497300.0],["2021-09-07",5.2,5.24,5.02,5.07,733000.0],["2021-09-08",5.1,5.24,4.95,5.12,736000.0],["2021-09-09",5.12,5.17,5.03,5.05,420500.0],["2021-09-10",5.08,5.16,4.96,4.99,360800.0],["2021-09-13",4.99,5.1,4.78,5.07,478200.0],["2021-09-14",5.08,5.08,4.8,4.85,654600.0],["2021-09-15",4.8,4.9,4.75,4.77,425500.0],["2021-09-16",4.81,5.07,4.65,4.97,775300.0],["2021-09-17",4.99,5.03,4.84,4.94,319500.0],["2021-09-20",4.81,4.86,4.65,4.81,552900.0],["2021-09-21",4.85,4.86,4.33,4.36,971100.0],["2021-09-22",4.37,4.6,4.36,4.52,479900.0],["2021-09-23",4.59,4.64,4.51,4.54,330900.0],["2021-09-24",4.5,4.5,4.29,4.37,366200.0],["2021-09-27",4.38,4.8,4.38,4.68,780800.0],["2021-09-28",4.67,4.8,4.53,4.54,368300.0],["2021-09-29",4.56,4.64,4.4,4.52,572400.0],["2021-09-30",4.58,4.6,4.42,4.53,327000.0],["2021-10-01",4.53,4.77,4.49,4.57,940900.0],["2021-10-04",4.52,4.59,4.27,4.34,514400.0],["2021-10-05",4.38,4.42,4.16,4.2,454400.0],["2021-10-06",4.1,4.16,4.04,4.14,218300.0],["2021-10-07",4.2,4.37,4.18,4.26,353900.0],["2021-10-08",4.24,4.33,4.21,4.24,149800.0],["2021-10-11",4.23,4.41,4.16,4.3,153100.0],["2021-10-12",4.31,4.43,4.31,4.42,215500.0],["2021-10-13",4.42,4.42,4.25,4.36,139300.0],["2021-10-14",4.4,4.44,4.34,4.35,118800.0],["2021-10-15",4.42,4.43,4.29,4.31,112500.0],["2021-10-18",4.26,4.39,4.22,4.37,124900.0],["2021-10-19",4.37,4.65,4.29,4.52,479100.0],["2021-10-20",4.52,4.59,4.45,4.5,144500.0],["2021-10-21",4.52,4.98,4.5,4.88,655100.0],["2021-10-22",4.86,4.94,4.65,4.67,661400.0],["2021-10-25",4.67,4.76,4.53,4.59,239900.0],["2021-10-26",4.65,4.71,4.28,4.36,412200.0],["2021-10-27",4.34,4.34,4.1,4.21,672100.0],["2021-10-28",4.25,4.74,4.2,4.35,978400.0],["2021-10-29",4.33,4.35,4.06,4.19,574600.0],["2021-11-01",4.25,4.62,4.19,4.45,463100.0],["2021-11-02",4.46,4.51,4.27,4.51,241300.0],["2021-11-03",4.5,4.67,4.42,4.55,245600.0],["2021-11-04",4.55,4.65,4.41,4.5,224800.0],["2021-11-05",4.6,4.85,4.6,4.73,490600.0],["2021-11-08",4.94,5.29,4.94,5.1,1247900.0],["2021-11-09",5.1,5.2,4.67,4.8,545300.0],["2021-11-10",4.8,5.09,4.66,4.72,757300.0],["2021-11-11",4.78,4.91,4.7,4.79,200600.0],["2021-11-12",4.84,4.98,4.77,4.83,307500.0],["2021-11-15",5.0,5.0,4.33,4.68,926600.0],["2021-11-16",4.62,4.66,4.48,4.49,416100.0],["2021-11-17",4.44,4.55,4.22,4.23,426300.0],["2021-11-18",4.25,4.28,3.95,4.01,547100.0],["2021-11-19",4.02,4.07,3.76,3.79,638700.0],["2021-11-22",3.79,3.98,3.66,3.72,332900.0],["2021-11-23",3.73,3.86,3.65,3.76,205100.0],["2021-11-24",3.73,3.95,3.61,3.87,214400.0],["2021-11-26",3.66,3.91,3.53,3.89,294800.0],["2021-11-29",3.9,3.9,3.63,3.84,221800.0],["2021-11-30",3.77,3.89,3.59,3.74,180600.0],["2021-12-01",3.79,3.85,3.56,3.65,290500.0],["2021-12-02",3.64,3.72,3.53,3.67,162900.0],["2021-12-03",3.68,3.72,3.3,3.36,279900.0],["2021-12-06",3.37,3.7,3.28,3.66,211100.0],["2021-12-07",3.76,3.86,3.68,3.74,134900.0],["2021-12-08",3.76,4.06,3.67,3.99,290200.0],["2021-12-09",3.92,4.1,3.88,3.9,163600.0],["2021-12-10",3.93,4.3,3.93,4.16,455800.0],["2021-12-13",4.1,4.13,3.78,3.88,198400.0],["2021-12-14",3.86,4.04,3.75,4.02,152500.0],["2021-12-15",3.99,4.12,3.78,4.1,125200.0],["2021-12-16",4.16,4.21,3.83,4.06,157700.0],["2021-12-17",4.02,4.22,3.91,4.09,117500.0],["2021-12-20",3.98,3.98,3.68,3.77,152100.0],["2021-12-21",3.79,3.99,3.79,3.92,72700.0],["2021-12-22",3.91,3.99,3.83,3.95,119700.0],["2021-12-23",3.96,4.09,3.9,3.93,86900.0],["2021-12-27",3.92,4.02,3.79,3.97,120100.0],["2021-12-28",3.95,4.03,3.82,3.85,82200.0],["2021-12-29",3.86,3.91,3.75,3.78,71000.0],["2021-12-30",3.76,3.89,3.71,3.74,69800.0],["2021-12-31",3.76,3.85,3.66,3.69,170100.0],["2022-01-03",3.71,3.98,3.7,3.9,114200.0],["2022-01-04",3.88,4.08,3.88,4.02,207800.0],["2022-01-05",4.13,4.19,3.96,4.04,181500.0],["2022-01-06",4.06,4.06,3.85,4.04,97700.0],["2022-01-07",4.04,4.08,3.91,4.01,55500.0],["2022-01-10",3.93,3.96,3.65,3.71,180500.0],["2022-01-11",3.75,3.9,3.69,3.79,182400.0],["2022-01-12",3.85,3.88,3.71,3.8,50200.0],["2022-01-13",3.8,3.85,3.73,3.76,51100.0],["2022-01-14",3.7,3.97,3.66,3.97,95700.0],["2022-01-18",3.96,4.06,3.81,3.86,118100.0],["2022-01-19",3.84,3.87,3.65,3.69,87300.0],["2022-01-20",3.71,3.84,3.53,3.54,135100.0],["2022-01-21",3.54,3.56,3.35,3.43,144000.0],["2022-01-24",3.3,3.48,3.11,3.45,186200.0],["2022-01-25",3.39,3.51,3.26,3.43,147700.0],["2022-01-26",3.58,3.65,3.37,3.38,64100.0],["2022-01-27",3.41,3.52,3.14,3.19,131600.0],["2022-01-28",3.22,3.32,3.06,3.31,86400.0],["2022-01-31",3.3,3.49,3.3,3.47,61000.0],["2022-02-01",3.49,3.67,3.45,3.65,76100.0],["2022-02-02",3.63,3.68,3.41,3.6,42600.0],["2022-02-03",3.51,3.68,3.5,3.57,63600.0],["2022-02-04",3.57,3.64,3.43,3.51,50900.0],["2022-02-07",3.54,3.88,3.54,3.74,202400.0],["2022-02-08",3.97,4.04,3.77,3.84,136900.0],["2022-02-09",3.92,4.13,3.85,4.09,170300.0],["2022-02-10",3.99,4.2,3.96,4.08,72600.0],["2022-02-11",4.05,4.14,3.81,3.92,89300.0],["2022-02-14",3.88,4.01,3.82,3.85,42100.0],["2022-02-15",3.93,4.05,3.85,3.99,62700.0],["2022-02-16",3.96,4.1,3.92,4.06,68100.0],["2022-02-17",3.97,4.09,3.92,3.95,71600.0],["2022-02-18",3.98,4.05,3.87,4.0,56400.0],["2022-02-22",3.98,4.04,3.82,3.91,77100.0],["2022-02-23",3.92,4.03,3.76,3.79,42800.0],["2022-02-24",3.68,3.9,3.53,3.88,80200.0],["2022-02-25",3.86,3.94,3.7,3.9,78000.0],["2022-02-28",3.8,4.1,3.8,4.04,97000.0],["2022-03-01",4.0,4.04,3.7,3.75,84300.0],["2022-03-02",3.78,3.96,3.78,3.92,49600.0],["2022-03-03",3.93,3.96,3.76,3.83,59300.0],["2022-03-04",3.79,3.85,3.59,3.61,105300.0],["2022-03-07",3.59,3.72,3.31,3.33,169800.0],["2022-03-08",3.4,3.85,3.36,3.79,82600.0],["2022-03-09",3.88,4.0,3.79,3.97,68200.0],["2022-03-10",3.93,4.28,3.88,4.23,155200.0],["2022-03-11",4.28,4.33,4.09,4.28,107200.0],["2022-03-14",4.35,4.35,3.84,4.08,272200.0],["2022-03-15",4.03,4.1,3.9,3.95,34400.0],["2022-03-16",3.95,4.2,3.92,4.15,61700.0],["2022-03-17",4.15,4.27,3.97,4.21,52400.0],["2022-03-18",4.11,4.33,4.06,4.11,207500.0],["2022-03-21",4.17,4.44,4.15,4.36,202900.0],["2022-03-22",4.82,5.7,4.55,5.41,2943700.0],["2022-03-23",5.3,5.97,5.3,5.83,1099500.0],["2022-03-24",5.89,6.25,5.67,6.21,616400.0],["2022-03-25",6.18,6.7,6.04,6.16,658100.0],["2022-03-28",6.15,6.15,5.1,5.84,489600.0],["2022-03-29",5.82,6.25,5.82,6.08,211600.0],["2022-03-30",6.08,6.47,5.9,5.98,229600.0],["2022-03-31",6.0,6.22,5.9,5.91,111900.0],["2022-04-01",5.99,6.4,5.91,6.37,229600.0],["2022-04-04",6.38,6.38,6.04,6.26,249600.0],["2022-04-05",6.2,6.9,6.2,6.54,529000.0],["2022-04-06",6.41,6.46,5.52,5.58,415200.0],["2022-04-07",5.58,5.73,5.28,5.53,313500.0],["2022-04-08",5.54,5.73,5.36,5.62,192500.0],["2022-04-11",5.55,5.67,5.3,5.56,156400.0],["2022-04-12",5.77,5.98,5.65,5.68,202800.0],["2022-04-13",5.78,5.92,5.73,5.81,73500.0],["2022-04-14",5.82,5.89,5.6,5.61,116000.0],["2022-04-18",5.56,5.67,5.38,5.38,165500.0],["2022-04-19",5.36,5.97,5.35,5.72,174900.0],["2022-04-20",5.75,6.09,5.72,5.95,215000.0],["2022-04-21",6.04,6.1,5.1,5.1,380000.0],["2022-04-22",5.15,5.51,5.15,5.18,117600.0],["2022-04-25",5.09,5.4,4.88,5.32,293300.0],["2022-04-26",5.35,5.35,4.9,4.94,189500.0],["2022-04-27",4.87,5.16,4.81,5.11,85600.0],["2022-04-28",5.16,5.24,4.97,5.2,82200.0],["2022-04-29",5.17,5.42,5.11,5.15,187400.0],["2022-05-02",5.07,5.65,5.07,5.6,275700.0],["2022-05-03",5.57,5.89,5.49,5.77,167600.0],["2022-05-04",5.83,5.94,5.46,5.81,136900.0],["2022-05-05",5.8,5.92,5.53,5.65,134500.0],["2022-05-06",5.61,5.64,5.33,5.42,175700.0],["2022-05-09",5.42,5.47,5.03,5.07,290600.0],["2022-05-10",4.95,5.1,3.36,3.4,1058300.0],["2022-05-11",3.48,3.77,3.48,3.61,537000.0],["2022-05-12",3.6,3.86,3.41,3.86,433600.0],["2022-05-13",3.98,4.09,3.8,3.91,246600.0],["2022-05-16",4.12,4.58,4.07,4.26,377000.0],["2022-05-17",4.34,4.92,4.26,4.88,270000.0],["2022-05-18",4.84,4.99,4.51,4.63,249100.0],["2022-05-19",4.59,4.7,4.42,4.45,122800.0],["2022-05-20",4.5,4.53,4.21,4.3,126100.0],["2022-05-23",4.33,4.48,4.18,4.32,118500.0],["2022-05-24",4.31,4.34,4.15,4.31,107600.0],["2022-05-25",4.29,4.68,4.27,4.62,114500.0],["2022-05-26",4.63,4.68,4.4,4.42,79100.0],["2022-05-27",4.46,4.69,4.46,4.61,65600.0],["2022-05-31",4.62,4.69,4.44,4.54,76100.0],["2022-06-01",4.56,4.63,4.35,4.36,52600.0],["2022-06-02",4.4,4.71,4.4,4.59,78600.0],["2022-06-03",4.55,4.84,4.44,4.78,94900.0],["2022-06-06",4.85,5.08,4.76,5.02,96600.0],["2022-06-07",4.94,5.12,4.92,5.04,60900.0],["2022-06-08",4.97,5.15,4.85,4.89,82300.0],["2022-06-09",4.8,4.93,4.67,4.7,66600.0],["2022-06-10",4.6,4.72,4.28,4.31,129800.0],["2022-06-13",4.08,4.23,3.93,3.98,195500.0],["2022-06-14",4.03,4.16,3.87,3.87,115300.0],["2022-06-15",4.1,4.18,3.9,3.96,65100.0],["2022-06-16",3.89,3.92,3.68,3.72,138900.0],["2022-06-17",3.85,3.93,3.73,3.77,135700.0],["2022-06-21",3.95,4.1,3.88,3.89,74600.0],["2022-06-22",3.73,3.91,3.73,3.79,49100.0],["2022-06-23",3.85,3.9,3.46,3.61,219300.0],["2022-06-24",3.69,3.86,3.63,3.74,101300.0],["2022-06-27",3.72,3.85,3.63,3.78,47200.0],["2022-06-28",3.81,3.87,3.6,3.62,89200.0],["2022-06-29",3.6,3.6,3.42,3.52,144300.0],["2022-06-30",3.4,3.64,3.4,3.64,51800.0],["2022-07-01",3.63,3.69,3.47,3.57,80100.0],["2022-07-05",3.57,3.66,3.48,3.61,33700.0],["2022-07-06",3.56,3.59,3.44,3.54,35200.0],["2022-07-07",3.54,3.9,3.54,3.72,59100.0],["2022-07-08",3.69,3.85,3.63,3.69,54200.0],["2022-07-11",3.71,3.71,3.5,3.51,43800.0],["2022-07-12",3.55,3.59,3.5,3.56,45600.0],["2022-07-13",3.52,3.75,3.52,3.72,78900.0],["2022-07-14",3.59,3.66,3.55,3.6,42900.0],["2022-07-15",3.64,3.67,3.59,3.62,46900.0],["2022-07-18",3.67,3.8,3.63,3.65,34500.0],["2022-07-19",3.72,3.87,3.69,3.78,38700.0],["2022-07-20",3.74,4.05,3.74,3.95,77100.0],["2022-07-21",3.9,3.94,3.79,3.86,39400.0],["2022-07-22",3.9,3.9,3.64,3.74,42200.0],["2022-07-25",3.81,3.99,3.73,3.85,28000.0],["2022-07-26",3.87,4.01,3.71,3.94,63700.0],["2022-07-27",3.95,4.31,3.93,4.19,139900.0],["2022-07-28",4.29,4.4,4.17,4.19,75100.0],["2022-07-29",4.1,4.22,4.08,4.15,34600.0],["2022-08-01",4.01,4.28,4.0,4.16,53000.0],["2022-08-02",4.1,4.41,4.1,4.32,79900.0],["2022-08-03",4.32,4.49,4.3,4.34,95600.0],["2022-08-04",4.36,4.5,4.32,4.48,45100.0],["2022-08-05",4.38,4.64,4.29,4.53,115300.0],["2022-08-08",4.54,4.62,4.41,4.54,74900.0],["2022-08-09",5.2,5.4,4.8,5.2,437400.0],["2022-08-10",5.31,5.45,4.81,4.93,261300.0],["2022-08-11",5.06,5.13,4.89,4.95,127100.0],["2022-08-12",4.95,5.22,4.9,5.12,109500.0],["2022-08-15",5.19,5.38,5.0,5.24,111500.0],["2022-08-16",5.18,5.36,5.07,5.12,81400.0],["2022-08-17",5.05,5.08,4.89,4.93,85600.0],["2022-08-18",4.91,4.98,4.8,4.9,59700.0],["2022-08-19",4.76,4.89,4.7,4.75,38000.0],["2022-08-22",4.66,4.83,4.63,4.79,60200.0],["2022-08-23",4.73,4.97,4.73,4.83,61200.0],["2022-08-24",4.79,4.88,4.64,4.74,104300.0],["2022-08-25",4.74,4.82,4.71,4.76,51800.0],["2022-08-26",4.75,4.84,4.43,4.51,100800.0],["2022-08-29",4.5,4.6,4.35,4.47,89500.0],["2022-08-30",4.5,4.55,4.26,4.28,130800.0],["2022-08-31",4.4,4.4,4.13,4.16,110400.0],["2022-09-01",4.15,4.36,4.02,4.14,79900.0],["2022-09-02",4.24,4.25,4.0,4.03,94000.0],["2022-09-06",4.01,4.13,4.0,4.04,95600.0],["2022-09-07",4.04,4.2,4.02,4.14,28300.0],["2022-09-08",4.17,4.3,4.06,4.11,50400.0],["2022-09-09",4.14,4.23,4.14,4.18,45500.0],["2022-09-12",4.18,4.35,4.15,4.21,66000.0],["2022-09-13",4.15,4.31,4.15,4.22,33800.0],["2022-09-14",4.25,4.41,4.13,4.24,66600.0],["2022-09-15",4.42,4.45,4.16,4.2,94700.0],["2022-09-16",4.1,4.17,3.92,4.02,117100.0],["2022-09-19",4.04,4.06,3.97,4.01,29700.0],["2022-09-20",3.94,4.03,3.84,3.87,73300.0],["2022-09-21",3.9,4.04,3.85,3.91,69600.0],["2022-09-22",3.9,3.98,3.77,3.82,119900.0],["2022-09-23",3.75,3.95,3.7,3.83,113500.0],["2022-09-26",3.7,3.9,3.7,3.77,79200.0],["2022-09-27",3.8,3.95,3.7,3.79,56600.0],["2022-09-28",3.82,3.92,3.75,3.83,19500.0],["2022-09-29",3.78,3.9,3.73,3.78,74600.0],["2022-09-30",3.79,3.89,3.71,3.73,83800.0],["2022-10-03",3.78,4.0,3.78,3.86,40800.0],["2022-10-04",4.0,4.12,3.94,3.94,85200.0],["2022-10-05",3.93,4.0,3.81,3.89,69700.0],["2022-10-06",4.1,4.1,3.79,3.81,16500.0],["2022-10-07",3.75,3.86,3.75,3.75,31200.0],["2022-10-10",3.76,3.83,3.7,3.78,30500.0],["2022-10-11",3.74,4.03,3.74,3.86,101700.0],["2022-10-12",3.91,4.01,3.7,3.75,53900.0],["2022-10-13",3.7,3.83,3.7,3.75,23200.0],["2022-10-14",3.71,3.74,3.51,3.51,77100.0],["2022-10-17",3.61,3.7,3.45,3.52,61400.0],["2022-10-18",3.58,3.63,3.5,3.51,24000.0],["2022-10-19",3.49,3.57,3.36,3.36,51000.0],["2022-10-20",3.45,3.47,3.36,3.44,32900.0],["2022-10-21",3.45,3.51,3.45,3.47,21600.0],["2022-10-24",3.47,3.53,3.35,3.49,67300.0],["2022-10-25",3.54,3.84,3.5,3.78,96000.0],["2022-10-26",3.81,4.04,3.6,3.91,99800.0],["2022-10-27",3.86,4.43,3.86,4.38,154700.0],["2022-10-28",4.41,4.5,4.22,4.32,72300.0],["2022-10-31",4.22,4.44,4.22,4.31,48600.0],["2022-11-01",4.38,4.44,4.26,4.35,36500.0],["2022-11-02",4.27,4.52,4.09,4.23,111500.0],["2022-11-03",4.16,4.61,4.04,4.48,44300.0],["2022-11-04",4.54,4.57,4.24,4.4,43600.0],["2022-11-07",4.34,4.49,4.2,4.42,99200.0],["2022-11-08",4.28,4.39,3.82,3.94,195900.0],["2022-11-09",3.91,4.05,3.85,3.93,33900.0],["2022-11-10",4.02,4.13,3.92,4.03,55900.0],["2022-11-11",4.0,4.16,3.94,4.1,55300.0],["2022-11-14",4.05,4.19,3.96,3.96,56500.0],["2022-11-15",4.09,4.09,3.9,3.9,35500.0],["2022-11-16",3.88,3.96,3.86,3.88,20100.0],["2022-11-17",3.82,3.99,3.82,3.98,28600.0],["2022-11-18",3.97,4.06,3.95,4.03,12900.0],["2022-11-21",3.94,4.07,3.82,3.84,29000.0],["2022-11-22",3.87,3.88,3.65,3.68,47500.0],["2022-11-23",3.72,3.88,3.6,3.68,51500.0],["2022-11-25",3.82,3.82,3.65,3.65,47900.0],["2022-11-28",3.66,3.78,3.66,3.77,75900.0],["2022-11-29",3.78,3.83,3.65,3.7,28300.0],["2022-11-30",3.77,3.87,3.61,3.87,54700.0],["2022-12-01",3.91,3.92,3.75,3.75,26400.0],["2022-12-02",3.75,3.94,3.7,3.77,27200.0],["2022-12-05",3.79,3.79,3.55,3.62,62200.0],["2022-12-06",3.65,3.66,3.55,3.65,36200.0],["2022-12-07",3.6,3.71,3.56,3.57,29000.0],["2022-12-08",3.6,3.72,3.51,3.51,12400.0],["2022-12-09",3.58,3.67,3.45,3.49,32300.0],["2022-12-12",3.62,3.62,3.42,3.5,38100.0],["2022-12-13",3.64,3.64,3.51,3.6,30300.0],["2022-12-14",3.68,3.68,3.5,3.57,20700.0],["2022-12-15",3.5,3.56,3.41,3.48,41300.0],["2022-12-16",3.49,3.54,3.38,3.54,66900.0],["2022-12-19",3.5,3.53,3.45,3.48,38700.0],["2022-12-20",3.46,3.68,3.44,3.48,22700.0],["2022-12-21",3.5,3.5,3.44,3.44,29700.0],["2022-12-22",3.41,3.42,3.2,3.28,54300.0],["2022-12-23",3.31,3.35,3.21,3.25,40000.0],["2022-12-27",3.2,3.21,3.1,3.16,38600.0],["2022-12-28",3.19,3.19,3.1,3.15,29200.0],["2022-12-29",3.17,3.2,3.11,3.12,26800.0],["2022-12-30",3.1,3.2,3.1,3.2,92700.0],["2023-01-03",3.17,3.23,3.07,3.16,36300.0],["2023-01-04",3.16,3.29,3.1,3.23,49700.0],["2023-01-05",3.23,3.32,3.19,3.26,10100.0],["2023-01-06",3.28,3.28,3.15,3.21,45600.0],["2023-01-09",3.29,3.36,3.2,3.2,37900.0],["2023-01-10",3.22,3.26,3.16,3.18,32900.0],["2023-01-11",3.24,3.29,3.17,3.21,33300.0],["2023-01-12",3.26,3.27,3.19,3.25,21700.0],["2023-01-13",3.18,3.45,3.18,3.42,63400.0],["2023-01-17",3.42,3.49,3.29,3.32,33800.0],["2023-01-18",3.29,3.49,3.25,3.25,41100.0],["2023-01-19",3.25,3.34,3.2,3.34,17900.0],["2023-01-20",3.31,3.4,3.26,3.38,19000.0],["2023-01-23",3.37,3.44,3.34,3.34,29000.0],["2023-01-24",3.25,3.44,3.25,3.32,31500.0],["2023-01-25",3.25,3.38,3.25,3.38,21800.0],["2023-01-26",3.38,3.41,3.27,3.36,14900.0],["2023-01-27",3.45,3.47,3.36,3.4,30200.0],["2023-01-30",3.4,3.49,3.38,3.41,17300.0],["2023-01-31",3.46,3.6,3.38,3.53,54000.0],["2023-02-01",3.53,3.69,3.42,3.61,72100.0],["2023-02-02",3.77,3.77,3.59,3.72,78400.0],["2023-02-03",3.71,3.71,3.63,3.69,34000.0],["2023-02-06",3.67,3.69,3.6,3.62,13200.0],["2023-02-07",3.68,3.75,3.6,3.7,52300.0],["2023-02-08",3.66,3.79,3.64,3.76,47800.0],["2023-02-09",3.78,3.79,3.65,3.72,79800.0],["2023-02-10",3.67,3.75,3.61,3.61,25400.0],["2023-02-13",3.61,3.72,3.61,3.66,10600.0],["2023-02-14",3.66,3.71,3.64,3.71,9700.0],["2023-02-15",3.72,3.86,3.68,3.79,27200.0],["2023-02-16",3.86,3.94,3.82,3.9,23200.0],["2023-02-17",3.92,3.94,3.87,3.92,33100.0],["2023-02-21",3.9,3.9,3.75,3.76,41800.0],["2023-02-22",3.81,3.84,3.75,3.75,16200.0],["2023-02-23",3.75,3.79,3.65,3.68,28100.0],["2023-02-24",3.68,3.68,3.61,3.68,5200.0],["2023-02-27",3.68,3.74,3.68,3.7,17200.0],["2023-02-28",3.58,3.72,3.56,3.67,25900.0],["2023-03-01",3.7,3.71,3.65,3.65,9500.0],["2023-03-02",3.65,3.7,3.62,3.7,11400.0],["2023-03-03",3.75,3.79,3.7,3.74,17400.0],["2023-03-06",3.74,3.82,3.74,3.75,14200.0],["2023-03-07",3.73,3.78,3.69,3.78,12100.0],["2023-03-08",3.81,3.81,3.72,3.79,5600.0],["2023-03-09",3.75,3.82,3.66,3.67,15600.0],["2023-03-10",3.62,3.77,3.62,3.68,21000.0],["2023-03-13",3.6,3.69,3.44,3.44,56600.0],["2023-03-14",3.45,3.49,3.4,3.4,23700.0],["2023-03-15",3.41,3.41,3.14,3.22,47400.0],["2023-03-16",3.25,3.37,3.22,3.25,21300.0],["2023-03-17",3.2,3.33,3.2,3.2,36800.0],["2023-03-20",3.21,3.3,3.2,3.21,16800.0],["2023-03-21",3.24,3.29,3.16,3.16,22800.0],["2023-03-22",3.16,3.35,3.15,3.16,44500.0],["2023-03-23",3.24,3.27,3.1,3.15,31100.0],["2023-03-24",3.11,3.24,3.1,3.24,9800.0],["2023-03-27",3.34,3.34,3.12,3.18,69000.0],["2023-03-28",3.07,3.14,2.9,3.02,142900.0],["2023-03-29",3.08,3.08,2.96,3.01,63200.0],["2023-03-30",3.0,3.09,2.98,3.04,56300.0],["2023-03-31",3.09,3.14,3.03,3.12,33300.0],["2023-04-03",3.1,3.19,3.1,3.19,18700.0],["2023-04-04",3.09,3.16,3.08,3.1,35700.0],["2023-04-05",3.1,3.1,2.99,3.05,35500.0],["2023-04-06",3.03,3.1,3.03,3.03,11200.0],["2023-04-10",3.0,3.08,3.0,3.03,13400.0],["2023-04-11",3.04,3.07,3.0,3.03,48400.0],["2023-04-12",2.97,3.08,2.97,3.01,49100.0],["2023-04-13",3.01,3.06,3.01,3.05,28200.0],["2023-04-14",3.03,3.05,3.01,3.04,17200.0],["2023-04-17",3.05,3.09,3.02,3.05,32100.0],["2023-04-18",3.04,3.04,2.96,3.02,33800.0],["2023-04-19",3.0,3.01,2.96,3.0,8300.0],["2023-04-20",3.05,3.05,2.98,3.01,21700.0],["2023-04-21",3.05,3.08,3.0,3.08,26800.0],["2023-04-24",3.01,3.05,3.01,3.05,19500.0],["2023-04-25",3.05,3.05,3.01,3.04,8600.0],["2023-04-26",3.02,3.03,2.96,3.0,45800.0],["2023-04-27",2.99,3.02,2.99,3.01,9000.0],["2023-04-28",2.97,3.04,2.93,2.97,27700.0],["2023-05-01",2.98,3.03,2.85,2.88,47100.0],["2023-05-02",2.92,2.95,2.9,2.95,12800.0],["2023-05-03",2.98,2.99,2.88,2.88,15800.0],["2023-05-04",2.91,2.92,2.85,2.89,26700.0],["2023-05-05",2.85,2.9,2.85,2.86,23500.0],["2023-05-08",2.9,2.92,2.85,2.87,26400.0],["2023-05-09",2.85,2.92,2.85,2.88,35300.0],["2023-05-10",2.89,2.89,2.76,2.76,66000.0],["2023-05-11",2.79,2.79,2.63,2.65,62000.0],["2023-05-12",2.63,2.94,2.63,2.92,49000.0],["2023-05-15",2.89,3.03,2.86,3.0,44000.0],["2023-05-16",2.98,3.05,2.9,2.97,40900.0],["2023-05-17",3.02,3.02,2.94,2.99,9800.0],["2023-05-18",2.98,2.98,2.87,2.87,12200.0],["2023-05-19",2.94,3.01,2.8,2.87,21700.0],["2023-05-22",2.81,2.95,2.81,2.95,21300.0],["2023-05-23",3.0,3.01,2.85,2.95,17300.0],["2023-05-24",2.94,2.94,2.83,2.85,22100.0],["2023-05-25",2.81,2.91,2.79,2.79,13500.0],["2023-05-26",2.79,2.88,2.79,2.84,20400.0],["2023-05-30",2.81,2.88,2.8,2.85,21100.0],["2023-05-31",2.8,2.87,2.8,2.81,7000.0],["2023-06-01",2.8,2.88,2.8,2.87,23600.0],["2023-06-02",2.87,2.88,2.83,2.88,29100.0],["2023-06-05",2.85,2.88,2.83,2.84,7600.0],["2023-06-06",2.81,2.87,2.81,2.83,7800.0],["2023-06-07",2.84,2.9,2.79,2.8,46600.0],["2023-06-08",2.76,2.9,2.7,2.72,46500.0],["2023-06-09",2.77,2.77,2.67,2.69,10900.0],["2023-06-12",2.73,2.75,2.69,2.74,24000.0],["2023-06-13",2.67,2.77,2.67,2.75,30800.0],["2023-06-14",2.72,2.78,2.72,2.72,17800.0],["2023-06-15",2.74,2.8,2.69,2.77,32400.0],["2023-06-16",2.72,2.78,2.7,2.74,40300.0],["2023-06-20",2.7,2.79,2.7,2.73,10900.0],["2023-06-21",2.79,2.79,2.72,2.77,8800.0],["2023-06-22",2.71,2.79,2.65,2.68,40900.0],["2023-06-23",2.78,2.78,2.69,2.7,25600.0],["2023-06-26",2.72,2.77,2.69,2.74,13500.0],["2023-06-27",2.75,2.75,2.68,2.69,15700.0],["2023-06-28",2.7,2.73,2.63,2.65,36500.0],["2023-06-29",2.65,2.95,2.65,2.95,99900.0],["2023-06-30",2.95,2.99,2.82,2.98,40200.0],["2023-07-03",2.94,3.13,2.88,3.03,29900.0],["2023-07-05",2.97,3.04,2.95,2.97,50400.0],["2023-07-06",3.03,3.05,2.92,2.95,23700.0],["2023-07-07",2.99,3.08,2.97,3.04,36000.0],["2023-07-10",3.0,3.08,3.0,3.01,19400.0],["2023-07-11",2.99,3.15,2.99,3.1,27100.0],["2023-07-12",3.14,3.14,3.02,3.04,19300.0],["2023-07-13",3.08,3.12,2.93,2.95,30500.0],["2023-07-14",2.95,3.19,2.79,2.82,161900.0],["2023-07-17",2.84,3.0,2.84,2.9,22300.0],["2023-07-18",2.95,2.98,2.79,2.83,45500.0],["2023-07-19",2.84,2.89,2.8,2.8,29500.0],["2023-07-20",2.81,2.88,2.8,2.82,37800.0],["2023-07-21",2.83,2.84,2.81,2.83,13700.0],["2023-07-24",2.81,2.91,2.81,2.88,26000.0],["2023-07-25",2.9,2.94,2.76,2.76,80000.0],["2023-07-26",2.78,2.84,2.77,2.78,46200.0],["2023-07-27",2.76,2.95,2.76,2.87,74100.0],["2023-07-28",2.94,2.97,2.89,2.9,24300.0],["2023-07-31",2.94,2.98,2.94,2.96,36000.0],["2023-08-01",2.98,3.07,2.96,3.07,51000.0],["2023-08-02",3.05,3.28,3.03,3.23,54400.0],["2023-08-03",3.21,3.28,3.0,3.02,38800.0],["2023-08-04",3.06,3.08,2.93,2.96,30200.0],["2023-08-07",3.0,3.07,2.95,2.96,27400.0],["2023-08-08",3.17,3.17,3.02,3.09,126100.0],["2023-08-09",3.1,3.11,2.94,2.94,42800.0],["2023-08-10",3.03,3.05,2.97,3.02,22100.0],["2023-08-11",3.05,3.05,2.9,2.92,24700.0],["2023-08-14",2.96,2.97,2.92,2.95,11700.0],["2023-08-15",2.99,2.99,2.94,2.97,15200.0],["2023-08-16",2.92,2.98,2.9,2.91,17900.0],["2023-08-17",2.92,2.95,2.86,2.9,37800.0],["2023-08-18",2.88,2.92,2.85,2.89,23900.0],["2023-08-21",2.93,2.93,2.82,2.85,19400.0],["2023-08-22",2.84,2.86,2.78,2.8,21000.0],["2023-08-23",2.78,2.88,2.78,2.78,22600.0],["2023-08-24",2.83,2.83,2.72,2.75,11800.0],["2023-08-25",2.76,2.8,2.74,2.77,18900.0],["2023-08-28",2.81,2.9,2.8,2.83,8300.0],["2023-08-29",2.81,2.85,2.72,2.78,29300.0],["2023-08-30",2.85,2.85,2.78,2.79,18900.0],["2023-08-31",2.78,2.8,2.76,2.76,24300.0],["2023-09-01",2.76,2.85,2.75,2.75,26000.0],["2023-09-05",2.75,2.83,2.72,2.75,12100.0],["2023-09-06",2.73,2.81,2.65,2.66,64500.0],["2023-09-07",2.66,2.72,2.62,2.64,16700.0],["2023-09-08",2.67,2.69,2.61,2.62,14500.0],["2023-09-11",2.6,2.83,2.6,2.75,38500.0],["2023-09-12",2.78,2.83,2.7,2.73,28700.0],["2023-09-13",2.74,2.78,2.7,2.74,11200.0],["2023-09-14",2.78,2.81,2.71,2.71,4700.0],["2023-09-15",2.75,2.76,2.64,2.76,52900.0],["2023-09-18",2.71,2.78,2.68,2.73,8800.0],["2023-09-19",2.92,2.95,2.76,2.89,112100.0],["2023-09-20",2.92,2.94,2.77,2.83,17400.0],["2023-09-21",2.78,2.81,2.74,2.81,8600.0],["2023-09-22",2.8,2.91,2.72,2.75,13400.0],["2023-09-25",2.73,2.78,2.73,2.74,7600.0],["2023-09-26",2.82,2.82,2.72,2.73,7400.0],["2023-09-27",2.78,2.78,2.66,2.66,45700.0],["2023-09-28",2.67,2.72,2.67,2.67,17500.0],["2023-09-29",2.67,2.71,2.66,2.67,17400.0],["2023-10-02",2.7,2.7,2.62,2.66,30900.0],["2023-10-03",2.64,2.7,2.62,2.69,29800.0],["2023-10-04",2.67,2.7,2.65,2.65,23900.0],["2023-10-05",2.7,2.7,2.65,2.66,13400.0],["2023-10-06",2.66,2.68,2.65,2.67,10800.0],["2023-10-09",2.67,2.67,2.6,2.6,21800.0],["2023-10-10",2.65,2.69,2.6,2.63,45400.0],["2023-10-11",2.62,2.71,2.61,2.65,29200.0],["2023-10-12",2.64,2.71,2.64,2.71,3200.0],["2023-10-13",2.73,2.78,2.69,2.7,75200.0],["2023-10-16",2.75,2.82,2.74,2.77,37300.0],["2023-10-17",2.8,2.82,2.75,2.77,26900.0],["2023-10-18",2.78,2.88,2.78,2.88,30100.0],["2023-10-19",2.88,2.88,2.83,2.83,13600.0],["2023-10-20",2.84,2.84,2.7,2.77,15500.0],["2023-10-23",2.75,2.75,2.65,2.65,24200.0],["2023-10-24",2.69,2.72,2.66,2.7,22300.0],["2023-10-25",2.74,2.77,2.68,2.7,8100.0],["2023-10-26",2.69,2.69,2.62,2.64,47100.0],["2023-10-27",2.74,2.74,2.62,2.68,27900.0],["2023-10-30",2.64,2.72,2.64,2.64,14300.0],["2023-10-31",2.64,2.71,2.61,2.63,38800.0],["2023-11-01",2.61,2.67,2.61,2.62,13800.0],["2023-11-02",2.62,2.7,2.62,2.67,15200.0],["2023-11-03",2.69,2.79,2.57,2.64,95800.0],["2023-11-06",2.68,2.73,2.68,2.7,21200.0],["2023-11-07",2.6,2.69,2.46,2.5,134800.0],["2023-11-08",2.55,2.58,2.27,2.32,94700.0],["2023-11-09",2.37,2.49,2.25,2.27,49500.0],["2023-11-10",2.3,2.41,2.26,2.37,58500.0],["2023-11-13",2.31,2.38,2.31,2.34,22100.0],["2023-11-14",2.46,2.46,2.32,2.32,18500.0],["2023-11-15",2.34,2.36,2.31,2.34,18200.0],["2023-11-16",2.31,2.35,2.26,2.28,22200.0],["2023-11-17",2.39,2.4,2.29,2.35,33500.0],["2023-11-20",2.36,2.42,2.3,2.33,36700.0],["2023-11-21",2.3,2.36,2.3,2.34,2400.0],["2023-11-22",2.32,2.39,2.32,2.38,9300.0],["2023-11-24",2.38,2.44,2.38,2.4,11500.0],["2023-11-27",2.38,2.42,2.35,2.35,19600.0],["2023-11-28",2.42,2.43,2.4,2.42,11400.0],["2023-11-29",2.36,2.44,2.36,2.37,20800.0],["2023-11-30",2.32,2.39,2.32,2.34,22900.0],["2023-12-01",2.34,2.43,2.32,2.33,30200.0],["2023-12-04",2.34,2.37,2.28,2.3,28800.0],["2023-12-05",2.29,2.34,2.25,2.3,30700.0],["2023-12-06",2.32,2.37,2.32,2.36,24100.0],["2023-12-07",2.34,2.37,2.26,2.36,31500.0],["2023-12-08",2.33,2.36,2.31,2.36,28000.0],["2023-12-11",2.35,2.35,2.27,2.28,45300.0],["2023-12-12",2.28,2.31,2.27,2.27,21600.0],["2023-12-13",2.29,2.4,2.28,2.35,52700.0],["2023-12-14",2.35,2.47,2.28,2.47,87200.0],["2023-12-15",2.45,2.51,2.42,2.45,40300.0],["2023-12-18",2.43,2.46,2.37,2.42,28900.0],["2023-12-19",2.41,2.49,2.39,2.49,32200.0],["2023-12-20",2.49,2.55,2.44,2.54,47000.0],["2023-12-21",2.57,2.58,2.52,2.54,41700.0],["2023-12-22",2.56,2.6,2.55,2.57,81000.0],["2023-12-26",2.54,2.62,2.52,2.58,83200.0],["2023-12-27",2.54,2.67,2.51,2.67,81000.0],["2023-12-28",2.63,2.71,2.6,2.67,59000.0],["2023-12-29",2.69,2.76,2.68,2.7,75900.0],["2024-01-02",2.68,2.75,2.68,2.69,11700.0],["2024-01-03",2.68,2.7,2.63,2.7,19400.0],["2024-01-04",2.72,2.79,2.67,2.77,27100.0],["2024-01-05",2.77,2.77,2.62,2.65,41100.0],["2024-01-08",2.68,2.7,2.6,2.61,10700.0],["2024-01-09",2.61,2.61,2.53,2.59,31000.0],["2024-01-10",2.58,2.58,2.53,2.55,15400.0],["2024-01-11",2.52,2.53,2.4,2.4,39400.0],["2024-01-12",2.54,2.54,2.42,2.5,35900.0],["2024-01-16",2.5,2.54,2.48,2.48,12700.0],["2024-01-17",2.43,2.54,2.43,2.52,10300.0],["2024-01-18",2.5,2.53,2.46,2.51,10400.0],["2024-01-19",2.5,2.54,2.46,2.51,10500.0],["2024-01-22",2.49,2.59,2.47,2.53,15400.0],["2024-01-23",2.59,2.67,2.53,2.61,63600.0],["2024-01-24",2.61,2.64,2.58,2.63,7500.0],["2024-01-25",2.61,2.73,2.6,2.69,67300.0],["2024-01-26",2.66,2.79,2.66,2.77,13200.0],["2024-01-29",2.78,2.91,2.75,2.79,106500.0],["2024-01-30",2.82,2.85,2.72,2.79,36400.0],["2024-01-31",2.82,2.91,2.8,2.85,34600.0],["2024-02-01",2.91,2.92,2.85,2.92,13900.0],["2024-02-02",2.87,2.87,2.8,2.82,17300.0],["2024-02-05",2.75,2.78,2.72,2.72,18900.0],["2024-02-06",2.73,2.95,2.73,2.83,45900.0],["2024-02-07",2.8,2.93,2.8,2.8,12600.0],["2024-02-08",2.7,2.88,2.7,2.8,18600.0],["2024-02-09",2.81,2.93,2.8,2.93,25500.0],["2024-02-12",2.91,3.07,2.91,2.99,49000.0],["2024-02-13",2.99,3.07,2.99,3.02,36200.0],["2024-02-14",3.13,3.15,2.97,3.12,59800.0],["2024-02-15",3.16,3.17,3.05,3.11,18700.0],["2024-02-16",3.11,3.11,3.01,3.01,27900.0],["2024-02-20",3.02,3.06,2.95,2.95,15300.0],["2024-02-21",3.05,3.17,3.01,3.05,41500.0],["2024-02-22",3.05,3.11,3.05,3.11,32000.0],["2024-02-23",3.12,3.12,3.05,3.1,41900.0],["2024-02-26",3.08,3.08,2.98,3.07,8400.0],["2024-02-27",3.02,3.07,2.98,2.99,9900.0],["2024-02-28",2.98,3.03,2.88,3.01,21800.0],["2024-02-29",2.97,3.1,2.92,3.09,20500.0],["2024-03-01",3.09,3.09,2.98,3.0,31800.0],["2024-03-04",3.05,3.06,2.86,2.94,35900.0],["2024-03-05",2.97,3.06,2.91,3.03,7600.0],["2024-03-06",2.95,3.11,2.94,3.02,49400.0],["2024-03-07",3.0,3.16,3.0,3.08,50700.0],["2024-03-08",3.04,3.1,3.0,3.09,69500.0],["2024-03-11",3.09,3.14,2.99,3.09,28500.0],["2024-03-12",3.09,3.16,3.08,3.08,18000.0],["2024-03-13",3.12,3.19,3.08,3.13,42400.0],["2024-03-14",3.09,3.18,3.09,3.16,16900.0],["2024-03-15",3.17,3.22,3.12,3.21,58600.0],["2024-03-18",3.19,3.4,3.19,3.21,110800.0],["2024-03-19",3.38,3.69,3.21,3.56,224200.0],["2024-03-20",3.59,3.84,3.59,3.7,165500.0],["2024-03-21",3.79,3.87,3.59,3.84,143600.0],["2024-03-22",3.84,3.84,3.7,3.75,42600.0],["2024-03-25",3.62,3.87,3.59,3.82,77500.0],["2024-03-26",3.84,3.92,3.77,3.89,40900.0],["2024-03-27",3.9,3.9,3.84,3.89,30900.0],["2024-03-28",3.83,3.9,3.83,3.85,11500.0],["2024-04-01",3.88,3.91,3.78,3.86,35400.0],["2024-04-02",3.84,4.0,3.77,4.0,54400.0],["2024-04-03",3.95,4.0,3.84,3.95,50600.0],["2024-04-04",3.99,3.99,3.86,3.95,31800.0],["2024-04-05",3.98,3.99,3.92,3.97,41400.0],["2024-04-08",3.98,4.09,3.79,3.87,135500.0],["2024-04-09",3.93,3.99,3.87,3.94,12900.0],["2024-04-10",3.96,3.98,3.86,3.93,26600.0],["2024-04-11",3.9,3.93,3.78,3.85,27700.0],["2024-04-12",3.82,3.88,3.56,3.66,66600.0],["2024-04-15",3.56,3.72,3.49,3.53,46200.0],["2024-04-16",3.56,3.64,3.45,3.64,37300.0],["2024-04-17",3.67,3.67,3.57,3.57,25500.0],["2024-04-18",3.53,3.7,3.53,3.58,35400.0],["2024-04-19",3.57,3.7,3.55,3.59,25800.0],["2024-04-22",3.59,3.67,3.54,3.58,14700.0],["2024-04-23",3.58,3.67,3.53,3.55,8500.0],["2024-04-24",3.61,3.62,3.45,3.47,20200.0],["2024-04-25",3.45,3.6,3.45,3.55,8500.0],["2024-04-26",3.59,3.65,3.5,3.6,16900.0],["2024-04-29",3.59,3.64,3.46,3.55,25000.0],["2024-04-30",3.54,3.54,3.46,3.49,15100.0],["2024-05-01",3.51,3.56,3.48,3.54,6900.0],["2024-05-02",3.54,3.65,3.54,3.63,23000.0],["2024-05-03",3.65,3.91,3.65,3.86,61300.0],["2024-05-06",3.92,3.92,3.79,3.83,40600.0],["2024-05-07",3.9,3.92,3.74,3.81,91000.0],["2024-05-08",3.81,4.26,3.81,4.19,129900.0],["2024-05-09",4.2,4.2,3.7,3.74,131300.0],["2024-05-10",3.75,3.78,3.45,3.48,70500.0],["2024-05-13",3.53,3.67,3.46,3.48,55700.0],["2024-05-14",3.45,3.9,3.45,3.82,65400.0],["2024-05-15",3.83,3.91,3.75,3.84,12200.0],["2024-05-16",3.85,4.09,3.84,3.98,63800.0],["2024-05-17",3.93,3.94,3.65,3.71,21700.0],["2024-05-20",3.7,3.8,3.6,3.63,25200.0],["2024-05-21",3.69,3.69,3.63,3.67,13700.0],["2024-05-22",3.7,3.7,3.56,3.59,14900.0],["2024-05-23",3.63,3.63,3.48,3.49,19100.0],["2024-05-24",3.49,3.66,3.49,3.63,7800.0],["2024-05-28",3.69,3.85,3.65,3.69,28500.0],["2024-05-29",3.72,3.8,3.6,3.79,18200.0],["2024-05-30",3.8,3.89,3.8,3.8,26800.0],["2024-05-31",3.82,3.85,3.69,3.72,10400.0],["2024-06-03",3.75,3.83,3.59,3.65,26400.0],["2024-06-04",3.58,3.64,3.45,3.51,19300.0],["2024-06-05",3.52,3.66,3.52,3.57,20400.0],["2024-06-06",3.6,3.61,3.5,3.5,6900.0],["2024-06-07",3.5,3.57,3.5,3.52,7200.0],["2024-06-10",3.52,3.65,3.52,3.64,22200.0],["2024-06-11",3.72,3.97,3.72,3.94,71700.0],["2024-06-12",3.97,3.98,3.68,3.74,32800.0],["2024-06-13",3.74,3.84,3.6,3.81,25700.0],["2024-06-14",3.81,3.81,3.66,3.73,26200.0],["2024-06-17",3.66,3.74,3.64,3.64,11900.0],["2024-06-18",3.7,3.75,3.6,3.6,30100.0],["2024-06-20",3.58,3.7,3.55,3.62,18600.0],["2024-06-21",3.64,3.67,3.59,3.64,42000.0],["2024-06-24",3.6,3.68,3.5,3.51,13200.0],["2024-06-25",3.53,3.76,3.5,3.74,32300.0],["2024-06-26",3.72,3.75,3.54,3.69,8300.0],["2024-06-27",3.69,3.74,3.57,3.66,20300.0],["2024-06-28",3.67,3.7,3.45,3.49,55000.0],["2024-07-01",3.49,3.52,3.34,3.4,20200.0],["2024-07-02",3.37,3.42,3.26,3.32,28500.0],["2024-07-03",3.4,3.41,3.28,3.29,13000.0],["2024-07-05",3.3,3.3,3.18,3.21,18600.0],["2024-07-08",3.25,3.27,3.13,3.13,17400.0],["2024-07-09",3.17,3.2,3.08,3.14,21700.0],["2024-07-10",3.13,3.19,3.07,3.16,31300.0],["2024-07-11",3.16,3.29,3.16,3.17,22300.0],["2024-07-12",3.22,3.22,3.12,3.18,22100.0],["2024-07-15",3.2,3.2,3.02,3.07,39700.0],["2024-07-16",3.1,3.19,3.1,3.13,26800.0],["2024-07-17",3.15,3.17,3.1,3.11,21700.0],["2024-07-18",3.13,3.28,3.1,3.16,45600.0],["2024-07-19",3.11,3.18,3.08,3.08,11100.0],["2024-07-22",3.14,3.18,3.13,3.17,12500.0],["2024-07-23",3.18,3.46,3.15,3.3,39000.0],["2024-07-24",3.37,3.39,3.22,3.26,18900.0],["2024-07-25",3.22,3.31,3.19,3.19,9000.0],["2024-07-26",3.18,3.29,3.18,3.26,15900.0],["2024-07-29",3.22,3.46,3.21,3.41,47500.0],["2024-07-30",3.36,3.49,3.22,3.42,19300.0],["2024-07-31",3.46,3.5,3.32,3.47,49500.0],["2024-08-01",3.37,3.62,3.37,3.49,40700.0],["2024-08-02",3.43,3.46,3.28,3.28,28700.0],["2024-08-05",3.27,3.35,3.12,3.12,28400.0],["2024-08-06",3.15,3.44,3.15,3.33,23200.0],["2024-08-07",3.31,3.41,3.2,3.2,6300.0],["2024-08-08",3.36,3.46,3.21,3.25,24900.0],["2024-08-09",3.34,3.41,3.32,3.38,10500.0],["2024-08-12",3.48,3.6,3.36,3.57,105700.0],["2024-08-13",4.09,4.44,3.82,4.17,509600.0],["2024-08-14",4.37,4.8,4.31,4.68,353200.0],["2024-08-15",4.7,4.7,4.45,4.47,198400.0],["2024-08-16",4.64,5.13,4.57,5.07,400800.0],["2024-08-19",5.19,6.05,5.19,5.89,711500.0],["2024-08-20",5.94,6.0,5.3,5.9,277800.0],["2024-08-21",6.01,6.03,5.7,6.01,236300.0],["2024-08-22",5.99,6.01,5.5,5.73,204300.0],["2024-08-23",5.71,6.23,5.71,6.16,316300.0],["2024-08-26",6.22,6.86,6.19,6.58,614900.0],["2024-08-27",6.54,6.87,6.3,6.83,229500.0],["2024-08-28",6.83,7.2,6.66,7.2,360800.0],["2024-08-29",7.2,7.91,6.9,7.85,620900.0],["2024-08-30",7.94,8.84,6.2,7.08,1371400.0],["2024-09-03",7.14,8.17,7.1,8.09,745200.0],["2024-09-04",8.05,8.37,7.62,7.87,361200.0],["2024-09-05",7.93,7.96,7.18,7.6,273800.0],["2024-09-06",7.57,8.3,7.57,8.24,401800.0],["2024-09-09",8.27,8.4,7.78,8.36,437600.0],["2024-09-10",8.38,8.8,7.97,8.55,278100.0],["2024-09-11",8.51,9.88,8.47,9.47,659100.0],["2024-09-12",9.37,9.67,8.91,9.55,361500.0],["2024-09-13",9.66,10.42,9.63,10.33,544900.0],["2024-09-16",10.5,10.73,9.22,10.28,519900.0],["2024-09-17",10.4,11.06,10.34,10.95,468600.0],["2024-09-18",11.0,11.0,9.62,9.85,643400.0],["2024-09-19",9.9,10.9,9.9,10.9,484900.0],["2024-09-20",11.0,11.55,10.43,11.23,730500.0],["2024-09-23",11.16,11.22,10.03,10.14,507700.0],["2024-09-24",10.21,10.89,10.06,10.25,237900.0],["2024-09-25",10.25,10.35,9.43,9.95,474800.0],["2024-09-26",9.8,10.22,9.6,9.9,243500.0],["2024-09-27",9.9,10.34,9.63,9.75,265600.0],["2024-09-30",9.75,10.88,9.61,10.79,531000.0],["2024-10-01",10.8,11.37,10.6,11.32,491600.0],["2024-10-02",11.33,11.33,10.45,10.96,262100.0],["2024-10-03",10.92,12.19,10.76,12.04,588600.0],["2024-10-04",12.05,13.17,11.7,12.53,731200.0],["2024-10-07",12.66,12.9,11.4,11.7,854600.0],["2024-10-08",11.7,12.72,11.48,12.37,440900.0],["2024-10-09",12.32,12.39,11.71,11.87,304300.0],["2024-10-10",11.82,12.09,11.6,11.88,148100.0],["2024-10-11",11.84,13.14,11.76,13.02,498600.0],["2024-10-14",13.12,13.12,11.42,12.01,571700.0],["2024-10-15",12.07,12.3,11.3,11.79,320600.0],["2024-10-16",11.7,12.09,11.5,12.09,180000.0],["2024-10-17",12.08,12.09,11.59,11.84,184500.0],["2024-10-18",11.85,13.0,11.84,13.0,478700.0],["2024-10-21",12.45,12.97,12.37,12.7,326100.0],["2024-10-22",12.75,12.92,12.5,12.66,235300.0],["2024-10-23",12.61,12.79,12.12,12.73,205000.0],["2024-10-24",12.91,14.45,12.77,14.09,821300.0],["2024-10-25",14.2,14.91,13.79,14.57,479800.0],["2024-10-28",14.57,14.67,13.01,14.32,460400.0],["2024-10-29",14.32,14.57,13.96,14.23,225900.0],["2024-10-30",14.22,15.06,14.1,14.87,365900.0],["2024-10-31",14.82,14.99,13.75,14.36,459000.0],["2024-11-01",14.42,14.98,13.62,13.67,391100.0],["2024-11-04",13.72,13.72,12.05,12.34,517800.0],["2024-11-05",12.4,12.64,12.14,12.46,239700.0],["2024-11-06",12.93,13.71,12.63,13.1,471000.0],["2024-11-07",13.12,14.72,12.95,14.57,796100.0],["2024-11-08",14.69,15.56,14.25,15.23,843300.0],["2024-11-11",15.94,16.1,15.38,15.71,681900.0],["2024-11-12",12.8,12.88,9.34,10.17,2478600.0],["2024-11-13",10.5,10.5,9.17,9.86,1313400.0],["2024-11-14",9.85,10.95,9.55,10.39,647900.0],["2024-11-15",10.46,10.69,9.82,9.9,459500.0],["2024-11-18",9.8,10.29,9.41,9.43,585600.0],["2024-11-19",9.42,10.84,9.42,10.84,689100.0],["2024-11-20",10.82,11.12,10.36,10.51,304300.0],["2024-11-21",10.43,10.43,9.54,9.65,598100.0],["2024-11-22",9.66,9.92,9.17,9.45,463500.0],["2024-11-25",9.45,9.67,8.71,9.65,561600.0],["2024-11-26",9.6,10.1,9.44,10.01,299200.0],["2024-11-27",10.15,10.15,9.5,9.83,183200.0],["2024-11-29",9.88,10.17,9.72,9.8,191300.0],["2024-12-02",9.8,10.5,9.68,10.35,404800.0],["2024-12-03",10.51,11.05,10.12,10.28,396300.0],["2024-12-04",10.36,10.48,9.92,10.03,182200.0],["2024-12-05",9.99,10.17,9.8,9.8,132900.0],["2024-12-06",9.87,9.92,9.09,9.55,263000.0],["2024-12-09",9.6,9.81,9.14,9.24,232900.0],["2024-12-10",9.2,9.66,9.15,9.52,127000.0],["2024-12-11",9.64,9.85,9.54,9.75,102100.0],["2024-12-12",9.67,10.17,9.55,9.98,233300.0],["2024-12-13",10.0,10.98,9.98,10.34,383100.0],["2024-12-16",10.35,10.67,9.95,10.29,264400.0],["2024-12-17",10.26,10.26,9.28,9.56,286200.0],["2024-12-18",9.52,9.63,8.74,8.79,257800.0],["2024-12-19",8.97,9.47,8.8,8.83,148300.0],["2024-12-20",8.65,9.22,8.65,8.88,155700.0],["2024-12-23",8.89,8.96,8.67,8.88,116300.0],["2024-12-24",8.89,8.95,8.69,8.9,73600.0],["2024-12-26",8.86,9.62,8.67,9.55,166800.0],["2024-12-27",9.48,9.55,9.13,9.23,112500.0],["2024-12-30",9.02,9.28,8.9,9.25,84700.0],["2024-12-31",9.24,9.36,8.85,8.96,103500.0],["2025-01-02",9.18,9.6,9.11,9.54,218700.0],["2025-01-03",9.6,10.55,9.6,10.21,327400.0],["2025-01-06",10.35,10.68,9.91,10.24,255700.0],["2025-01-07",10.27,10.46,9.64,10.28,148800.0],["2025-01-08",10.11,10.13,9.48,10.0,174800.0],["2025-01-10",9.76,10.03,9.55,10.0,114900.0],["2025-01-13",9.76,10.39,9.49,10.2,131700.0],["2025-01-14",10.36,10.9,10.26,10.73,207700.0],["2025-01-15",10.8,11.11,10.69,11.08,166100.0],["2025-01-16",11.14,12.48,11.14,12.2,284800.0],["2025-01-17",12.31,12.64,12.1,12.37,153900.0],["2025-01-21",11.84,12.76,11.53,12.33,251600.0],["2025-01-22",12.32,12.85,12.11,12.68,229600.0],["2025-01-23",12.62,13.64,12.37,13.41,277900.0],["2025-01-24",13.46,13.64,12.73,13.15,183300.0],["2025-01-27",12.81,12.81,11.7,11.95,224200.0],["2025-01-28",11.99,12.23,11.83,12.01,105400.0],["2025-01-29",12.02,12.25,11.71,12.1,93700.0],["2025-01-30",12.3,12.71,12.05,12.11,103100.0],["2025-01-31",12.12,12.73,12.05,12.21,145100.0],["2025-02-03",11.71,12.18,11.5,11.82,149300.0],["2025-02-04",11.82,12.23,11.7,12.21,97900.0],["2025-02-05",12.28,13.14,12.25,12.77,225600.0],["2025-02-06",12.84,13.43,12.8,13.33,219100.0],["2025-02-07",13.46,13.46,12.39,12.56,167900.0],["2025-02-10",12.69,13.07,12.52,13.05,131500.0],["2025-02-11",13.03,13.1,12.68,12.7,114000.0],["2025-02-12",12.48,12.8,11.69,12.52,182000.0],["2025-02-13",12.4,12.44,11.78,11.92,172700.0],["2025-02-14",11.81,11.9,11.01,11.17,228000.0],["2025-02-18",11.11,11.17,10.35,10.38,288800.0],["2025-02-19",10.63,10.63,9.71,9.85,217600.0],["2025-02-20",9.71,9.86,9.34,9.38,157900.0],["2025-02-21",9.32,9.42,8.66,8.76,318400.0],["2025-02-24",8.8,8.96,8.04,8.12,417100.0],["2025-02-25",8.04,8.13,7.63,7.72,318900.0],["2025-02-26",7.82,8.44,7.74,7.97,224800.0],["2025-02-27",8.08,8.22,7.77,7.78,171400.0],["2025-02-28",7.66,8.24,7.58,8.11,198600.0],["2025-03-03",8.18,8.27,7.53,7.65,183100.0],["2025-03-04",7.5,7.75,7.31,7.44,237900.0],["2025-03-05",7.38,7.96,7.28,7.9,178600.0],["2025-03-06",7.67,7.96,6.89,7.09,369800.0],["2025-03-07",7.09,7.38,6.82,7.01,231100.0],["2025-03-10",6.76,6.84,6.2,6.34,342600.0],["2025-03-11",6.32,6.7,6.16,6.5,200500.0],["2025-03-12",6.61,6.75,6.22,6.23,381300.0],["2025-03-13",7.45,8.3,7.22,7.32,1199000.0],["2025-03-14",7.51,7.59,6.4,6.58,494700.0],["2025-03-17",6.55,6.74,6.2,6.56,350500.0],["2025-03-18",6.5,6.56,6.26,6.46,165200.0],["2025-03-19",6.43,6.65,6.21,6.42,296100.0],["2025-03-20",6.32,6.65,6.26,6.43,207600.0],["2025-03-21",6.37,6.59,6.17,6.24,186800.0],["2025-03-24",6.36,6.62,6.3,6.54,201900.0],["2025-03-25",6.52,6.89,6.22,6.87,667900.0],["2025-03-26",6.9,6.97,6.08,6.16,393200.0],["2025-03-27",6.1,6.35,5.86,5.96,211600.0],["2025-03-28",5.91,5.95,5.54,5.64,209600.0],["2025-03-31",5.5,5.74,5.34,5.53,190700.0],["2025-04-01",5.51,5.56,5.24,5.28,174900.0],["2025-04-02",5.19,5.46,5.18,5.35,221900.0],["2025-04-03",5.25,5.44,4.86,5.0,206600.0],["2025-04-04",4.73,4.79,4.35,4.64,288400.0],["2025-04-07",4.4,4.69,4.31,4.55,295800.0],["2025-04-08",4.86,4.93,4.37,4.45,300600.0],["2025-04-09",4.39,5.31,4.39,5.21,251400.0],["2025-04-10",5.1,5.1,4.59,4.71,150600.0],["2025-04-11",4.76,4.95,4.72,4.88,90000.0],["2025-04-14",5.07,5.18,4.86,5.12,109000.0],["2025-04-15",5.25,5.44,5.14,5.26,133200.0],["2025-04-16",5.22,5.77,5.11,5.63,313800.0],["2025-04-17",5.7,5.7,5.26,5.59,159300.0],["2025-04-21",5.59,6.31,5.46,5.98,451200.0],["2025-04-22",6.03,6.25,5.65,5.88,235900.0],["2025-04-23",6.15,6.32,5.84,5.89,160800.0],["2025-04-24",5.89,6.45,5.89,6.45,239600.0],["2025-04-25",6.66,6.99,6.3,6.34,365800.0],["2025-04-28",6.31,6.41,5.78,6.05,213600.0],["2025-04-29",6.05,6.38,5.75,6.13,511800.0],["2025-04-30",5.99,6.12,5.61,5.78,291900.0],["2025-05-01",6.01,6.43,5.95,5.97,283200.0],["2025-05-02",6.01,6.42,5.99,6.4,312400.0],["2025-05-05",6.32,6.37,6.03,6.25,395000.0],["2025-05-06",6.25,7.48,6.16,6.81,687700.0],["2025-05-07",6.77,6.99,6.02,6.1,455500.0],["2025-05-08",6.23,6.57,6.13,6.44,334700.0],["2025-05-09",6.43,6.52,6.21,6.29,149000.0],["2025-05-12",6.7,7.07,6.55,6.95,373300.0],["2025-05-13",6.95,7.19,6.88,7.1,210000.0],["2025-05-14",7.1,7.38,6.96,7.37,167700.0],["2025-05-15",7.32,7.49,7.05,7.48,143200.0],["2025-05-16",7.55,7.8,7.51,7.73,194600.0],["2025-05-19",7.51,7.8,7.25,7.54,142000.0],["2025-05-20",7.51,7.57,7.43,7.48,126100.0],["2025-05-21",7.38,7.4,6.99,7.1,164600.0],["2025-05-22",7.03,7.23,7.02,7.17,93400.0],["2025-05-23",6.95,7.1,6.86,6.94,111900.0],["2025-05-27",6.97,7.35,6.97,7.27,171100.0],["2025-05-28",7.39,7.54,7.28,7.51,141700.0],["2025-05-29",8.04,8.04,7.38,7.99,253600.0],["2025-05-30",7.89,8.06,7.67,7.91,173200.0],["2025-06-02",8.0,8.0,7.6,7.74,234400.0],["2025-06-03",7.86,8.34,7.75,8.34,214100.0],["2025-06-04",8.36,8.44,8.09,8.17,151300.0],["2025-06-05",8.2,8.26,7.85,7.88,106500.0],["2025-06-06",8.02,8.43,7.9,8.33,181500.0],["2025-06-09",8.45,8.45,8.04,8.22,135900.0],["2025-06-10",8.25,8.35,8.15,8.18,81600.0],["2025-06-11",8.26,9.03,8.15,8.88,220100.0],["2025-06-12",8.99,9.05,8.74,8.9,174600.0],["2025-06-13",8.88,9.1,8.6,8.71,222900.0],["2025-06-16",8.71,8.89,8.46,8.78,121100.0],["2025-06-17",8.6,8.85,8.48,8.52,99300.0],["2025-06-18",8.52,8.68,8.26,8.37,108000.0],["2025-06-20",8.59,8.63,8.37,8.58,129400.0],["2025-06-23",8.55,8.76,8.4,8.49,146300.0],["2025-06-24",8.65,8.75,8.51,8.7,109100.0],["2025-06-25",8.8,8.83,8.45,8.5,93000.0],["2025-06-26",8.5,9.0,8.5,8.95,129400.0],["2025-06-27",8.93,8.93,8.56,8.79,118900.0],["2025-06-30",8.89,8.97,8.6,8.62,105000.0],["2025-07-01",8.64,8.93,8.52,8.59,123700.0],["2025-07-02",8.54,9.0,8.54,8.96,112000.0],["2025-07-03",9.0,9.11,8.8,8.94,85500.0],["2025-07-07",9.0,10.06,9.0,9.91,348800.0],["2025-07-08",10.2,10.2,9.75,9.83,177000.0],["2025-07-09",9.87,11.74,9.58,11.66,875600.0],["2025-07-10",11.5,12.1,11.36,12.02,267300.0],["2025-07-11",11.88,12.06,11.46,11.92,299400.0],["2025-07-14",11.92,12.08,11.51,11.7,185000.0],["2025-07-15",11.79,11.83,10.8,11.04,313000.0],["2025-07-16",11.05,11.51,10.9,11.37,180200.0],["2025-07-17",11.4,11.61,10.96,11.05,151600.0],["2025-07-18",11.18,11.27,10.78,10.89,147900.0],["2025-07-21",11.19,11.19,10.72,10.75,113500.0],["2025-07-22",10.7,11.49,10.55,11.32,210300.0],["2025-07-23",11.4,11.85,11.3,11.54,171000.0],["2025-07-24",11.5,11.62,11.32,11.32,158700.0],["2025-07-25",11.41,11.58,11.31,11.46,103700.0],["2025-07-28",11.58,11.58,10.36,10.64,292400.0],["2025-07-29",10.77,10.77,10.25,10.31,217800.0],["2025-07-30",10.28,10.49,10.06,10.2,200800.0],["2025-07-31",10.2,10.41,10.09,10.16,128800.0],["2025-08-01",10.0,10.0,9.55,9.8,195100.0],["2025-08-04",9.86,10.03,9.45,9.92,236800.0],["2025-08-05",11.0,11.32,10.19,10.4,420100.0],["2025-08-06",10.37,10.38,8.93,9.44,471900.0],["2025-08-07",9.55,9.6,9.15,9.35,340200.0],["2025-08-08",9.38,9.55,8.85,9.0,245400.0],["2025-08-11",9.0,9.18,8.77,9.08,252000.0],["2025-08-12",9.14,9.43,9.0,9.4,190200.0],["2025-08-13",9.41,9.54,9.22,9.31,149600.0],["2025-08-14",9.22,9.41,8.87,9.02,176200.0],["2025-08-15",9.01,9.06,8.5,8.58,232600.0],["2025-08-18",8.49,8.52,7.78,8.25,515200.0],["2025-08-19",8.21,8.26,7.96,8.05,221700.0],["2025-08-20",8.01,8.26,7.91,8.15,139300.0],["2025-08-21",8.06,8.3,7.95,8.29,164400.0],["2025-08-22",8.35,9.1,8.35,8.98,261600.0],["2025-08-25",8.9,9.08,8.52,8.82,123200.0],["2025-08-26",8.93,9.0,8.63,8.63,135900.0],["2025-08-27",8.56,8.69,8.53,8.63,93700.0],["2025-08-28",8.71,8.95,8.67,8.82,114500.0],["2025-08-29",8.55,8.82,8.41,8.54,102400.0],["2025-09-02",8.34,8.44,8.13,8.39,145500.0],["2025-09-03",8.26,8.43,8.17,8.39,134000.0],["2025-09-04",8.44,8.45,8.23,8.37,141100.0],["2025-09-05",8.45,8.6,8.19,8.36,101700.0],["2025-09-08",8.36,8.46,8.18,8.24,115900.0],["2025-09-09",8.08,8.4,8.06,8.38,217000.0],["2025-09-10",8.42,8.58,8.26,8.31,100000.0],["2025-09-11",8.31,8.57,8.31,8.48,94900.0],["2025-09-12",8.49,8.57,8.4,8.46,121200.0],["2025-09-15",8.4,8.67,8.4,8.65,118300.0],["2025-09-16",8.72,8.72,8.45,8.63,128700.0],["2025-09-17",8.66,9.11,8.59,8.71,182800.0],["2025-09-18",8.84,9.14,8.69,9.11,145800.0],["2025-09-19",9.18,9.18,8.75,9.1,197200.0],["2025-09-22",9.1,10.38,8.87,9.94,329600.0],["2025-09-23",9.9,9.99,9.57,9.62,182700.0],["2025-09-24",9.63,9.71,9.2,9.49,120600.0],["2025-09-25",9.33,9.53,9.15,9.46,104600.0],["2025-09-26",9.42,9.55,9.05,9.49,127600.0],["2025-09-29",9.6,9.7,9.28,9.54,149300.0],["2025-09-30",9.54,9.84,9.25,9.78,144000.0],["2025-10-01",9.74,9.74,9.21,9.51,125600.0],["2025-10-02",9.57,9.66,9.38,9.55,72600.0],["2025-10-03",9.48,9.71,9.31,9.5,90100.0],["2025-10-06",9.61,9.72,9.42,9.62,98800.0],["2025-10-07",9.7,9.75,9.4,9.5,107500.0],["2025-10-08",9.72,10.15,9.55,10.05,210000.0],["2025-10-09",10.05,10.09,9.65,9.75,104700.0],["2025-10-10",9.82,9.99,9.35,9.4,191100.0],["2025-10-13",9.4,9.79,9.35,9.78,133900.0],["2025-10-14",9.57,9.89,9.49,9.73,93500.0],["2025-10-15",10.01,10.26,9.71,9.86,207300.0],["2025-10-16",9.94,10.07,9.63,9.93,107800.0],["2025-10-17",9.93,10.08,9.39,9.41,157100.0],["2025-10-20",9.54,9.79,9.11,9.28,102000.0],["2025-10-21",9.28,9.61,9.12,9.58,111200.0],["2025-10-22",9.55,9.79,9.29,9.31,90500.0],["2025-10-23",9.32,9.54,9.32,9.46,50900.0],["2025-10-24",9.56,9.96,9.55,9.79,85500.0],["2025-10-27",9.93,10.05,9.8,9.86,98700.0],["2025-10-28",9.82,9.82,9.61,9.78,76400.0],["2025-10-29",9.75,9.77,9.01,9.17,293900.0],["2025-10-30",9.12,9.16,8.45,8.6,220500.0],["2025-10-31",8.56,9.07,8.56,8.89,160600.0],["2025-11-03",8.85,8.86,8.51,8.64,114800.0],["2025-11-04",8.5,8.6,8.17,8.31,135300.0],["2025-11-05",8.32,8.81,8.29,8.62,96200.0],["2025-11-06",8.61,8.8,8.3,8.31,102500.0],["2025-11-07",8.22,8.79,8.04,8.48,163200.0],["2025-11-10",8.9,10.2,8.85,9.48,458700.0],["2025-11-11",9.38,9.6,8.78,8.84,248200.0],["2025-11-12",8.97,9.2,8.5,8.65,357100.0],["2025-11-13",8.65,8.71,8.29,8.4,133400.0],["2025-11-14",8.18,8.4,8.18,8.23,64000.0],["2025-11-17",8.23,8.38,7.69,7.71,207700.0],["2025-11-18",7.72,7.72,7.45,7.45,207000.0],["2025-11-19",7.47,7.52,7.28,7.41,183500.0],["2025-11-20",7.62,7.84,7.41,7.51,121100.0],["2025-11-21",7.5,7.78,7.27,7.75,221500.0],["2025-11-24",7.76,7.94,7.57,7.8,146400.0],["2025-11-25",7.78,7.93,7.69,7.83,89000.0],["2025-11-26",7.92,8.16,7.89,8.01,81200.0],["2025-11-28",8.01,8.21,8.0,8.18,33600.0],["2025-12-01",8.0,8.27,8.0,8.15,95700.0],["2025-12-02",8.25,8.33,8.09,8.21,64900.0],["2025-12-03",8.25,8.61,8.2,8.4,78600.0],["2025-12-04",8.39,8.53,8.29,8.5,90400.0],["2025-12-05",8.46,8.61,8.45,8.6,111600.0],["2025-12-08",8.66,9.0,8.63,8.96,133400.0],["2025-12-09",8.93,9.26,8.87,9.02,145100.0],["2025-12-10",8.98,9.66,8.98,9.57,222900.0],["2025-12-11",9.53,9.87,9.5,9.76,131600.0],["2025-12-12",9.81,9.85,9.41,9.78,154000.0],["2025-12-15",9.9,10.03,9.69,9.69,183100.0],["2025-12-16",9.61,9.93,9.47,9.52,192400.0],["2025-12-17",9.59,9.8,9.3,9.45,443500.0],["2025-12-18",9.56,9.6,9.32,9.44,156000.0],["2025-12-19",9.55,9.55,8.9,9.06,248000.0],["2025-12-22",9.06,9.37,8.97,9.04,147100.0],["2025-12-23",9.06,10.95,9.0,10.85,695300.0],["2025-12-24",10.83,11.71,10.83,11.52,269800.0],["2025-12-26",11.53,11.67,11.29,11.5,188600.0],["2025-12-29",11.36,11.64,11.15,11.64,150300.0],["2025-12-30",11.66,11.67,11.23,11.32,89500.0],["2025-12-31",11.15,11.6,10.96,11.07,126800.0],["2026-01-02",11.16,11.45,10.82,10.93,170900.0],["2026-01-05",10.99,11.5,10.91,10.93,166600.0],["2026-01-06",10.9,11.08,10.44,10.79,179900.0],["2026-01-07",10.79,10.95,10.54,10.79,151700.0],["2026-01-08",10.75,11.44,10.68,11.32,80700.0],["2026-01-09",11.35,11.44,10.85,11.02,204700.0],["2026-01-12",10.99,11.59,10.53,11.57,167800.0],["2026-01-13",11.59,11.95,11.45,11.47,159300.0],["2026-01-14",11.49,11.62,11.18,11.32,83800.0],["2026-01-15",11.36,11.48,11.11,11.14,129200.0],["2026-01-16",11.14,11.7,11.0,11.62,131400.0],["2026-01-20",11.41,11.46,11.0,11.1,102700.0],["2026-01-21",11.21,11.64,11.09,11.33,63000.0],["2026-01-22",11.49,11.76,11.28,11.29,96700.0],["2026-01-23",11.29,11.38,10.82,10.98,87600.0],["2026-01-26",10.97,11.5,10.74,11.45,173300.0],["2026-01-27",11.31,12.2,11.07,12.02,171800.0],["2026-01-28",12.28,12.31,11.38,11.54,125400.0],["2026-01-29",11.57,11.89,11.34,11.64,92100.0],["2026-01-30",11.54,11.74,11.21,11.51,92700.0],["2026-02-02",11.45,12.25,11.35,11.94,133700.0],["2026-02-03",11.86,12.85,11.77,12.78,211800.0],["2026-02-04",12.85,12.87,11.77,12.07,155400.0],["2026-02-05",11.88,12.07,11.41,11.59,122100.0],["2026-02-06",11.81,12.56,11.81,12.44,143300.0],["2026-02-09",12.41,13.3,12.19,12.99,180800.0],["2026-02-10",13.01,13.74,12.89,13.47,291400.0],["2026-02-11",13.67,13.85,13.31,13.59,141500.0],["2026-02-12",13.68,13.88,12.69,12.84,136500.0],["2026-02-13",12.85,13.46,12.85,13.24,82900.0],["2026-02-17",13.15,13.49,12.78,13.12,91100.0],["2026-02-18",13.14,13.71,13.09,13.36,117000.0],["2026-02-19",13.18,13.41,12.85,13.19,94800.0],["2026-02-20",13.21,14.0,13.15,13.9,133600.0],["2026-02-23",13.8,14.38,13.67,14.34,253800.0],["2026-02-24",14.31,14.57,14.08,14.33,149900.0],["2026-02-25",14.55,14.69,14.01,14.5,155300.0],["2026-02-26",14.58,14.9,14.35,14.8,119500.0],["2026-02-27",14.56,14.74,13.41,13.83,197600.0],["2026-03-02",13.8,14.81,13.61,14.35,187700.0],["2026-03-03",13.93,13.93,12.99,13.56,171100.0],["2026-03-04",13.82,14.08,13.45,13.48,104100.0],["2026-03-05",13.43,13.66,13.05,13.15,114800.0],["2026-03-06",12.89,13.15,12.5,12.73,101800.0],["2026-03-09",12.54,12.71,11.93,12.68,327000.0],["2026-03-10",10.27,11.46,9.68,10.01,962100.0],["2026-03-11",10.01,10.1,9.44,9.56,571900.0],["2026-03-12",9.33,9.54,8.55,8.68,476900.0],["2026-03-13",8.95,8.99,8.17,8.28,341900.0],["2026-03-16",8.31,8.65,8.08,8.16,281500.0],["2026-03-17",8.16,8.36,7.92,8.0,220600.0],["2026-03-18",8.0,8.23,7.89,8.08,211600.0],["2026-03-19",7.99,8.18,7.82,8.12,270400.0],["2026-03-20",8.12,8.24,7.9,7.95,168500.0],["2026-03-23",8.06,8.39,8.04,8.06,169900.0],["2026-03-24",8.01,8.16,7.86,8.06,141900.0],["2026-03-25",8.2,8.31,7.96,8.16,158700.0],["2026-03-26",8.01,8.3,7.88,8.01,160400.0],["2026-03-27",7.98,8.24,7.89,8.04,128800.0],["2026-03-30",8.09,8.24,7.73,7.86,195300.0],["2026-03-31",8.01,8.15,7.66,7.97,183900.0],["2026-04-01",8.09,8.33,8.02,8.09,158000.0],["2026-04-02",7.99,8.39,7.84,8.23,140100.0],["2026-04-06",8.23,8.46,8.14,8.45,126500.0],["2026-04-07",8.32,8.43,8.17,8.2,100600.0],["2026-04-08",8.5,8.82,8.41,8.56,153900.0],["2026-04-09",8.49,9.03,8.32,8.92,190500.0],["2026-04-10",8.93,9.07,8.79,8.98,181000.0],["2026-04-13",8.91,9.19,8.82,9.15,89400.0],["2026-04-14",9.22,9.62,9.19,9.41,155300.0],["2026-04-15",9.3,9.32,8.93,9.02,244900.0],["2026-04-16",9.05,9.3,8.83,8.93,173100.0],["2026-04-17",9.06,9.34,9.02,9.17,83800.0],["2026-04-20",9.16,9.35,9.09,9.17,54700.0],["2026-04-21",9.24,9.34,8.62,8.74,167300.0],["2026-04-22",8.89,9.03,8.47,8.83,285200.0],["2026-04-23",8.81,9.13,8.65,8.84,134800.0],["2026-04-24",8.82,8.94,8.67,8.75,178100.0],["2026-04-27",8.77,8.9,8.64,8.77,119500.0],["2026-04-28",8.67,8.78,8.5,8.59,148200.0],["2026-04-29",8.59,8.6,8.1,8.13,149200.0],["2026-04-30",8.23,8.32,8.1,8.24,142900.0],["2026-05-01",8.23,8.47,8.09,8.3,122400.0],["2026-05-04",8.3,8.46,8.0,8.06,202100.0],["2026-05-05",8.11,8.72,7.45,7.72,340400.0],["2026-05-06",7.84,8.08,7.5,7.92,222200.0],["2026-05-07",7.94,8.18,7.81,7.98,119400.0],["2026-05-08",7.98,8.07,7.85,7.97,121800.0],["2026-05-11",7.92,8.39,7.81,8.37,225400.0],["2026-05-12",8.27,8.34,7.88,7.92,128400.0],["2026-05-13",7.86,8.08,7.75,8.03,206000.0],["2026-05-14",8.12,8.37,8.1,8.31,135900.0],["2026-05-15",8.08,8.14,7.82,7.94,125900.0],["2026-05-18",7.93,7.93,7.7,7.73,153500.0],["2026-05-19",7.76,7.76,7.53,7.55,138000.0],["2026-05-20",7.53,7.72,7.48,7.67,115400.0],["2026-05-21",7.64,7.85,7.54,7.83,127600.0],["2026-05-22",7.91,7.93,7.75,7.87,148300.0],["2026-05-26",8.0,8.12,7.73,8.01,95000.0],["2026-05-27",7.97,8.03,7.63,7.75,118700.0],["2026-05-28",7.69,7.83,7.63,7.76,79500.0],["2026-05-29",7.77,7.83,7.58,7.6,133400.0],["2026-06-01",7.58,7.7,7.47,7.64,165500.0],["2026-06-02",7.64,7.7,7.56,7.57,132200.0],["2026-06-03",7.49,7.57,7.33,7.35,131800.0],["2026-06-04",7.4,7.63,7.34,7.58,76600.0],["2026-06-05",7.48,7.59,7.44,7.58,119200.0],["2026-06-08",7.64,8.01,7.59,7.97,188300.0],["2026-06-09",8.03,8.42,8.0,8.32,277900.0],["2026-06-10",8.27,8.51,7.8,7.86,261500.0],["2026-06-11",7.9,8.3,7.86,8.23,175700.0],["2026-06-12",8.23,8.63,8.13,8.13,214800.0],["2026-06-15",8.18,8.48,7.97,8.17,168300.0],["2026-06-16",8.23,9.29,8.16,8.79,396000.0],["2026-06-17",8.7,9.54,8.7,9.22,373100.0],["2026-06-18",9.31,9.63,9.21,9.32,255100.0],["2026-06-22",9.3,9.48,9.16,9.2,188200.0],["2026-06-23",9.06,9.36,8.64,9.26,204100.0],["2026-06-24",9.25,9.49,8.99,9.26,253100.0],["2026-06-25",9.28,9.64,9.28,9.58,265000.0],["2026-06-26",9.59,10.29,9.59,10.2,2072100.0],["2026-06-29",10.03,10.14,9.5,9.76,271600.0],["2026-06-30",9.86,9.9,9.49,9.74,235700.0],["2026-07-01",9.74,9.86,9.47,9.6,228300.0],["2026-07-02",9.58,9.75,8.85,8.97,332700.0],["2026-07-06",9.08,9.12,8.25,8.57,339000.0],["2026-07-07",8.51,8.56,7.71,8.08,421800.0],["2026-07-08",8.02,8.27,7.98,8.15,219600.0],["2026-07-09",8.23,8.46,8.11,8.24,484900.0],["2026-07-10",8.18,8.21,7.91,7.99,220100.0],["2026-07-13",7.97,8.09,7.8,7.84,208300.0],["2026-07-14",7.92,8.05,7.85,7.9,113000.0],["2026-07-15",7.97,8.12,7.9,7.96,140400.0],["2026-07-16",7.92,7.98,7.69,7.73,230900.0],["2026-07-17",7.7,7.76,7.49,7.52,199600.0],["2026-07-20",7.6,7.7,7.41,7.46,172700.0],["2026-07-21",7.85,7.98,7.66,7.81,269700.0],["2026-07-22",7.77,8.21,7.76,8.16,183200.0],["2026-07-23",8.01,8.36,8.01,8.34,173500.0],["2026-07-24",8.44,8.6,8.22,8.4,132100.0],["2026-07-27",8.42,8.62,8.38,8.52,129500.0],["2026-07-28",8.52,8.55,8.34,8.53,166300.0],["2026-07-29",8.43,8.45,7.99,8.01,189800.0],["2026-07-30",8.13,8.17,7.87,7.97,93800.0],["2026-07-31",8.0,8.13,7.81,7.97,132900.0],["2026-08-03",8.01,8.33,7.99,8.24,305500.0],["2026-08-04",7.51,8.77,7.31,8.54,412500.0],["2026-08-05",8.54,8.58,7.85,7.91,230500.0],["2026-08-06",8.14,8.14,7.69,7.71,197600.0],["2026-08-07",7.83,7.98,7.63,7.94,141100.0],["2026-08-10",7.97,8.05,7.88,7.91,150400.0],["2026-08-11",7.9,8.0,7.37,7.7,312200.0],["2026-08-12",7.81,7.87,7.4,7.41,304800.0],["2026-08-13",7.43,7.54,7.33,7.41,200800.0],["2026-08-14",7.37,7.5,7.28,7.32,168900.0],["2026-08-17",7.28,7.44,7.22,7.42,132600.0],["2026-08-18",7.42,7.44,7.11,7.16,232900.0],["2026-08-19",7.21,7.28,7.11,7.22,159800.0],["2026-08-20",7.21,7.23,7.09,7.22,210900.0],["2026-08-21",7.3,7.49,7.21,7.37,114600.0],["2026-08-24",7.36,7.4,7.14,7.15,142000.0],["2026-08-25",7.16,7.28,7.1,7.25,98700.0],["2026-08-26",7.25,7.44,7.23,7.27,193400.0],["2026-08-27",7.3,7.38,7.15,7.24,188500.0],["2026-08-28",7.27,7.33,7.12,7.17,159200.0],["2026-08-31",7.13,7.16,6.86,6.89,275100.0],["2026-09-01",6.84,6.87,6.57,6.69,215600.0],["2026-09-02",6.7,6.85,6.69,6.71,137200.0],["2026-09-03",6.76,7.04,6.65,7.01,164200.0],["2026-09-04",6.95,7.13,6.95,7.1,80600.0],["2026-09-08",7.1,7.44,7.08,7.34,246700.0],["2026-09-09",7.25,7.31,6.71,6.74,417300.0],["2026-09-10",6.74,6.77,6.62,6.66,175400.0],["2026-09-11",6.73,6.91,6.67,6.81,134800.0],["2026-09-14",6.7,6.85,6.63,6.82,172900.0],["2026-09-15",6.78,6.89,6.67,6.87,157500.0],["2026-09-16",6.9,7.23,6.9,7.19,290800.0],["2026-09-17",7.21,7.41,7.21,7.4,295800.0],["2026-09-18",7.34,7.47,7.23,7.35,1270200.0],["2026-09-21",7.46,7.6,7.285,7.53,725801.0],["2026-09-22",7.59,7.65,7.34,7.41,298240.867105]]}