{"t":"SAR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-03-27",18.5065,18.5704,17.8684,17.8939,25110.0],["2007-03-28",17.996,18.2768,16.2858,17.1026,62940.0],["2007-03-29",16.8729,17.5876,16.8473,17.3579,17840.0],["2007-03-30",17.2302,17.4217,16.9239,17.3579,10640.0],["2007-04-02",17.2302,17.2302,16.9111,17.1409,19820.0],["2007-04-03",17.0133,17.2302,16.9367,17.0388,23290.0],["2007-04-04",17.1664,17.6131,17.1281,17.4855,11140.0],["2007-04-05",17.4855,17.8684,17.4472,17.7408,4700.0],["2007-04-09",17.8046,17.996,17.4472,17.8301,4960.0],["2007-04-10",17.8684,17.8684,17.5493,17.7918,3770.0],["2007-04-11",17.6642,17.8556,17.5748,17.6259,3290.0],["2007-04-12",17.7663,17.7663,17.6131,17.7408,2290.0],["2007-04-13",17.8046,17.8684,17.5876,17.7663,2180.0],["2007-04-16",17.8301,17.8684,17.6387,17.728,5140.0],["2007-04-17",17.6897,17.8046,17.6897,17.7535,4110.0],["2007-04-18",17.7408,17.7408,17.3834,17.728,10680.0],["2007-04-19",17.5876,17.7025,17.243,17.243,8910.0],["2007-04-20",17.2941,17.7025,17.2302,17.6131,7020.0],["2007-04-23",17.6769,17.7408,17.2941,17.4855,7670.0],["2007-04-24",17.4217,17.728,17.2813,17.3196,11110.0],["2007-04-25",17.5493,17.5493,17.0388,17.0388,11430.0],["2007-04-26",17.0771,17.2302,16.9877,16.9877,10770.0],["2007-04-27",16.9239,17.2558,16.9239,17.2175,3550.0],["2007-04-30",17.2302,17.3962,17.0516,17.3323,4710.0],["2007-05-01",17.2302,17.294,16.0433,16.8601,26820.0],["2007-05-02",16.7325,16.9622,16.4772,16.7835,27610.0],["2007-05-03",16.8473,17.4855,16.6559,17.3068,8800.0],["2007-05-04",17.2302,17.8046,17.0388,17.7408,6580.0],["2007-05-07",17.1026,17.6769,17.1026,17.5493,7460.0],["2007-05-08",17.4855,17.8556,17.2941,17.6769,5370.0],["2007-05-09",17.5493,17.8046,17.5493,17.6769,5730.0],["2007-05-10",17.6897,17.8173,17.3962,17.3962,4150.0],["2007-05-11",17.3834,17.6897,17.2302,17.5365,6000.0],["2007-05-14",17.4217,17.4855,16.9239,16.975,7670.0],["2007-05-15",17.0133,17.2685,16.5283,16.6048,11830.0],["2007-05-16",16.6559,17.4217,16.6559,17.0771,17560.0],["2007-05-17",16.9877,17.243,16.9112,16.975,8060.0],["2007-05-18",17.0388,17.4089,16.975,17.1792,9050.0],["2007-05-21",17.1026,17.8429,17.1026,17.6769,14890.0],["2007-05-22",17.3451,17.5366,17.1026,17.4217,13930.0],["2007-05-23",17.4217,17.6769,17.2302,17.243,19060.0],["2007-05-24",17.3729,17.7627,17.0871,17.3729,8080.0],["2007-05-25",17.347,17.8537,17.295,17.7498,5890.0],["2007-05-29",17.6198,18.0616,17.5419,18.0616,3500.0],["2007-05-30",17.8537,18.1916,17.8537,18.1266,13060.0],["2007-05-31",18.1266,18.1266,17.7887,17.8797,4550.0],["2007-06-01",18.0876,18.2695,17.8797,18.0876,5060.0],["2007-06-04",17.9317,18.1916,17.8927,18.1916,1770.0],["2007-06-05",18.1786,18.1916,17.8017,18.0096,1560.0],["2007-06-06",17.8797,18.1136,17.7368,17.8017,2550.0],["2007-06-07",17.8017,17.9447,17.5029,17.5549,8080.0],["2007-06-08",17.6848,18.0616,17.4769,17.4769,5440.0],["2007-06-11",17.7368,17.8147,17.4769,17.5159,2290.0],["2007-06-12",17.4769,17.7108,17.178,17.217,5900.0],["2007-06-13",17.282,17.7368,17.0221,17.5679,9170.0],["2007-06-14",17.4249,17.8667,17.295,17.6978,8540.0],["2007-06-15",17.5678,18.1916,17.5678,17.9577,10790.0],["2007-06-18",17.9837,18.1656,17.6458,17.8017,7580.0],["2007-06-19",17.6718,18.1916,17.6458,17.7498,8730.0],["2007-06-20",18.0097,18.1916,17.6198,17.9057,9570.0],["2007-06-21",17.7758,18.1656,17.7368,17.8017,10250.0],["2007-06-22",17.7368,17.9317,16.9961,17.5419,12350.0],["2007-06-25",17.217,17.6588,17.217,17.217,8500.0],["2007-06-26",17.4899,17.5938,16.7752,16.8532,9670.0],["2007-06-27",16.9441,17.1391,16.3594,16.9311,12430.0],["2007-06-28",16.8922,16.9701,16.7232,16.9182,4400.0],["2007-06-29",16.9181,16.9701,16.5153,16.9051,5340.0],["2007-07-02",16.9441,17.139,16.6973,16.7622,5190.0],["2007-07-03",16.7232,16.7232,16.1515,16.3074,16450.0],["2007-07-05",16.3074,16.6063,16.2685,16.3594,5660.0],["2007-07-06",16.4244,16.9571,16.4244,16.8922,3160.0],["2007-07-09",16.8272,17.5938,16.8272,17.4119,5620.0],["2007-07-10",17.5938,17.5938,16.6193,16.6453,10400.0],["2007-07-11",16.6583,17.269,16.6583,17.0221,4290.0],["2007-07-12",17.139,17.4639,16.9311,17.282,5450.0],["2007-07-13",17.256,17.5419,17.0481,17.4639,18940.0],["2007-07-16",17.4769,17.5419,17.0871,17.152,6680.0],["2007-07-17",17.217,17.4769,17.165,17.4249,6750.0],["2007-07-18",17.347,17.347,16.6973,16.8792,13430.0],["2007-07-19",16.8922,17.217,16.7752,16.9182,5670.0],["2007-07-20",17.152,17.217,16.8272,16.9701,5280.0],["2007-07-23",17.152,17.217,16.6323,16.9701,8160.0],["2007-07-24",16.9181,16.9311,16.4504,16.6973,12000.0],["2007-07-25",16.8922,17.0221,16.4504,16.4893,6860.0],["2007-07-26",16.4764,16.4764,15.9826,16.3854,11280.0],["2007-07-27",16.3074,16.4244,15.7227,15.9176,13190.0],["2007-07-30",16.0216,16.0346,15.7227,15.8916,8570.0],["2007-07-31",15.8007,16.0476,13.9555,15.5538,6230.0],["2007-08-01",15.5278,15.5278,15.2289,15.3719,7300.0],["2007-08-02",15.4628,15.8137,15.3199,15.6707,2780.0],["2007-08-03",15.6577,15.6577,15.5148,15.5928,2520.0],["2007-08-06",15.5928,15.5928,15.2679,15.5018,3530.0],["2007-08-07",15.3329,15.4628,14.6702,15.3329,5360.0],["2007-08-08",15.3199,15.9306,15.3069,15.3069,7550.0],["2007-08-09",15.008,15.3979,15.008,15.19,2770.0],["2007-08-10",15.047,15.047,14.6182,14.6832,6110.0],["2007-08-13",14.9171,15.4498,14.8131,15.034,1570.0],["2007-08-14",14.9431,14.995,14.6182,14.6182,2630.0],["2007-08-15",14.4233,15.008,14.4233,14.6182,4110.0],["2007-08-16",14.3194,14.4883,14.1244,14.4883,4370.0],["2007-08-17",14.9431,15.5018,14.6832,15.5018,2160.0],["2007-08-20",16.0476,16.1775,15.4109,16.0476,3090.0],["2007-08-21",15.9696,16.2425,15.7747,16.2165,1870.0],["2007-08-22",16.4439,16.8186,16.4439,16.4573,5620.0],["2007-08-23",16.6045,16.6313,16.163,16.3369,340.0],["2007-08-24",16.1228,16.3235,15.8552,16.0559,2010.0],["2007-08-27",15.989,16.1228,15.7214,15.7749,1380.0],["2007-08-28",15.8552,16.0425,15.5876,15.8017,1710.0],["2007-08-29",15.8418,15.8552,15.7749,15.8552,790.0],["2007-08-30",15.9355,16.0559,15.8552,16.0559,1000.0],["2007-08-31",16.0559,17.6615,15.9355,16.5911,9730.0],["2007-09-04",16.6313,16.7784,16.4573,16.4975,970.0],["2007-09-05",16.4573,16.4573,15.9221,16.27,1560.0],["2007-09-06",16.27,16.6714,16.0559,16.0693,1180.0],["2007-09-07",16.0559,16.3235,15.7883,16.1228,2240.0],["2007-09-10",16.1228,16.377,15.5876,15.6144,1190.0],["2007-09-11",15.5609,16.0693,15.2665,15.9756,2860.0],["2007-09-12",15.9355,16.1897,15.8017,15.8418,1320.0],["2007-09-13",15.7883,16.0292,15.7214,15.7214,900.0],["2007-09-14",15.7214,15.9221,15.7214,15.9087,830.0],["2007-09-17",15.989,16.0292,15.32,15.4806,1660.0],["2007-09-18",15.3468,15.7482,15.0257,15.5742,2990.0],["2007-09-19",15.6144,16.0158,15.4003,15.5742,3150.0],["2007-09-20",15.8151,15.8151,15.3602,15.5609,2410.0],["2007-09-21",15.6947,15.6947,15.0792,15.4806,2500.0],["2007-09-24",15.5207,15.5207,14.8919,15.1059,1820.0],["2007-09-25",15.2397,15.7214,15.1193,15.6947,1940.0],["2007-09-26",15.9623,16.0292,15.3602,15.5876,2040.0],["2007-09-27",15.601,15.8954,15.5876,15.601,1660.0],["2007-09-28",15.5207,16.0559,15.5207,15.8954,2760.0],["2007-10-01",16.0559,16.1897,15.9489,16.0425,1590.0],["2007-10-02",16.1228,16.1496,15.4538,15.989,2130.0],["2007-10-03",16.0158,16.3235,15.7883,16.0559,2550.0],["2007-10-04",16.0961,16.1228,15.7214,15.8954,1850.0],["2007-10-05",15.8552,16.0827,15.8552,16.0425,820.0],["2007-10-08",15.9489,16.1897,15.8552,16.0559,1360.0],["2007-10-09",15.9756,16.1897,15.8686,15.8954,3100.0],["2007-10-10",15.8686,16.0827,15.8686,16.0158,2820.0],["2007-10-11",16.0292,16.3235,15.7214,16.1897,4350.0],["2007-10-12",16.0559,16.9925,16.0559,16.9256,4760.0],["2007-10-15",17.0594,17.0594,16.5242,16.7918,2370.0],["2007-10-16",16.7918,16.7918,16.1897,16.2566,4290.0],["2007-10-17",16.2299,16.7651,16.2299,16.5242,2230.0],["2007-10-18",16.2165,16.4306,16.1897,16.4306,990.0],["2007-10-19",16.3369,16.4573,16.2298,16.4573,2330.0],["2007-10-22",16.0559,16.2968,15.7883,16.1496,2640.0],["2007-10-23",16.1897,16.1897,15.7214,15.8285,2810.0],["2007-10-24",15.7348,15.8017,15.3869,15.8017,1270.0],["2007-10-25",15.7214,15.7616,15.5341,15.7214,580.0],["2007-10-26",15.7348,15.8285,15.5207,15.5341,3500.0],["2007-10-29",15.6411,15.8954,15.6411,15.7883,2520.0],["2007-10-30",15.7883,15.7883,15.3869,15.5207,1050.0],["2007-10-31",15.6545,15.7883,15.3869,15.4672,4460.0],["2007-11-01",15.3869,15.5876,15.3869,15.3869,21130.0],["2007-11-02",15.3869,15.6144,14.8919,15.0257,4870.0],["2007-11-05",14.9855,15.3869,14.8919,14.932,1210.0],["2007-11-06",14.9588,15.494,14.9588,15.494,4920.0],["2007-11-07",15.3468,15.6144,15.1193,15.2264,5540.0],["2007-11-08",15.2933,15.32,14.9855,15.2531,3150.0],["2007-11-09",15.213,15.3468,15.0926,15.0926,3380.0],["2007-11-12",15.3869,15.5609,15.1193,15.2933,4520.0],["2007-11-13",15.3869,15.6144,15.213,15.5475,4720.0],["2007-11-14",15.4806,15.7214,15.3869,15.5609,3050.0],["2007-11-15",15.5341,15.6144,15.213,15.2531,1550.0],["2007-11-16",15.213,15.4137,15.1728,15.2933,3950.0],["2007-11-19",15.2933,15.494,15.1193,15.213,2580.0],["2007-11-20",15.4137,15.4806,15.1059,15.1193,3110.0],["2007-11-21",15.1461,15.1862,15.0524,15.1059,1830.0],["2007-11-23",15.1862,15.1862,15.1862,15.1862,610.0],["2007-11-26",15.2397,15.3869,15.1059,15.1862,2200.0],["2007-11-27",15.3066,15.3066,15.1862,15.213,2970.0],["2007-11-28",15.5452,15.5452,15.1161,15.4345,11610.0],["2007-11-29",15.5037,15.5037,15.2407,15.3514,1630.0],["2007-11-30",15.476,15.476,15.2268,15.296,2870.0],["2007-12-03",15.2545,15.5037,15.2268,15.296,9160.0],["2007-12-04",15.0192,15.3929,14.7423,15.3099,9090.0],["2007-12-05",15.3653,15.3653,15.0469,15.0884,3230.0],["2007-12-06",15.213,15.3652,15.1438,15.3237,1350.0],["2007-12-07",15.2268,15.3237,15.1022,15.3237,900.0],["2007-12-10",15.3791,15.4345,15.0884,15.1576,2600.0],["2007-12-11",15.1576,15.1576,14.5624,14.8115,6480.0],["2007-12-12",14.9361,15.0053,14.6731,14.8531,2740.0],["2007-12-13",14.8115,14.8115,14.1056,14.5209,4600.0],["2007-12-14",14.3271,14.5347,13.8841,14.1194,4200.0],["2007-12-17",13.8703,14.2578,13.6488,13.8426,6820.0],["2007-12-18",13.8426,14.3409,13.5657,13.7041,5500.0],["2007-12-19",13.7734,14.2578,13.6349,14.1333,2610.0],["2007-12-20",14.1333,14.1748,13.5796,14.0364,2760.0],["2007-12-21",14.0779,14.1056,13.4965,13.8426,7760.0],["2007-12-24",13.9948,14.7008,13.981,14.4655,4970.0],["2007-12-26",14.2717,14.4655,14.064,14.3963,5780.0],["2007-12-27",14.1886,14.2578,13.6349,13.9948,8280.0],["2007-12-28",13.981,14.2578,13.3996,14.0641,11510.0],["2007-12-31",14.064,14.1194,13.6903,14.0502,13990.0],["2008-01-02",13.9118,13.9533,13.7041,13.8979,1470.0],["2008-01-03",13.9118,14.2717,13.9118,14.1333,1770.0],["2008-01-04",14.0779,14.3547,14.0087,14.2302,3250.0],["2008-01-07",14.3963,14.8392,14.2578,14.8392,2690.0],["2008-01-08",14.95,15.0192,14.4516,14.7977,1860.0],["2008-01-09",14.5624,14.5762,14.1194,14.1333,6110.0],["2008-01-10",14.3271,14.7423,14.1886,14.5485,4180.0],["2008-01-11",14.4655,15.0607,14.4655,15.0053,1940.0],["2008-01-14",15.0607,15.0607,14.507,15.0469,1640.0],["2008-01-15",15.0469,15.1299,14.7839,14.9638,3090.0],["2008-01-16",15.0483,15.2031,14.8512,15.0342,2260.0],["2008-01-17",15.0623,15.175,14.9497,15.0623,3570.0],["2008-01-18",14.992,15.0483,14.7808,14.7808,840.0],["2008-01-22",14.7808,14.992,13.9362,14.64,3740.0],["2008-01-23",14.7104,14.9216,14.4993,14.7808,3780.0],["2008-01-24",15.1046,15.6114,14.7808,15.6114,5660.0],["2008-01-25",15.5973,15.6958,14.9497,15.0623,4370.0],["2008-01-28",15.2313,15.2313,14.5274,14.9497,5300.0],["2008-01-29",15.1609,15.7099,15.1187,15.541,3090.0],["2008-01-30",15.4847,15.7662,15.3157,15.7521,1380.0],["2008-01-31",15.555,15.7381,15.189,15.4284,4640.0],["2008-02-01",15.4706,15.5973,15.0905,15.3439,2590.0],["2008-02-04",15.4565,15.7662,15.4565,15.7662,960.0],["2008-02-05",15.7662,15.7662,15.0623,15.0623,1300.0],["2008-02-06",15.0624,15.2735,15.006,15.1468,740.0],["2008-02-07",14.8653,15.175,14.8653,15.1046,2850.0],["2008-02-08",15.1046,15.1327,14.9357,15.1327,1030.0],["2008-02-11",15.0201,15.1327,14.9216,15.1327,2230.0],["2008-02-12",15.2594,15.5973,14.9075,15.0764,1460.0],["2008-02-13",15.0764,15.0764,14.8512,14.9357,820.0],["2008-02-14",14.9216,15.0624,14.6682,14.7808,810.0],["2008-02-15",14.9357,14.9497,14.7808,14.7808,650.0],["2008-02-19",14.8512,14.9216,14.7808,14.7949,1910.0],["2008-02-20",14.8653,15.175,14.5697,14.9779,2000.0],["2008-02-21",15.2031,15.4847,15.2031,15.3439,1990.0],["2008-02-22",15.541,15.541,15.3017,15.3439,2570.0],["2008-02-25",15.4143,15.4565,15.3439,15.3439,3590.0],["2008-02-26",15.3721,15.5973,15.2454,15.4987,5160.0],["2008-02-27",15.8198,16.2138,14.769,15.9512,4090.0],["2008-02-28",16.0533,16.6808,15.8052,16.2576,3820.0],["2008-02-29",15.9657,16.1117,15.9366,16.1117,5270.0],["2008-03-03",15.9803,15.9949,15.4696,15.4987,2740.0],["2008-03-04",15.4695,15.4695,15.2506,15.2652,420.0],["2008-03-05",15.3236,15.4695,15.1047,15.309,2820.0],["2008-03-06",15.1047,15.2507,14.7545,15.2069,2510.0],["2008-03-07",15.1193,15.2506,14.8858,15.2506,2960.0],["2008-03-10",15.309,15.309,14.8858,15.0025,7370.0],["2008-03-11",15.1777,15.2069,14.5939,14.8128,3170.0],["2008-03-12",14.0248,15.1193,13.5723,14.6669,5370.0],["2008-03-13",14.5209,14.5939,14.3312,14.3458,400.0],["2008-03-14",14.4918,14.7399,14.4918,14.6669,280.0],["2008-03-17",14.448,14.5064,14.0102,14.0102,510.0],["2008-03-18",14.0394,14.1415,13.4994,14.0831,3540.0],["2008-03-19",13.8788,13.9372,13.5723,13.5723,1620.0],["2008-03-20",13.7037,14.1561,13.7037,14.1561,1530.0],["2008-03-24",14.0831,14.842,14.0831,14.6523,1970.0],["2008-03-25",14.7399,15.0317,14.6523,14.9004,1020.0],["2008-03-26",14.9734,15.1339,14.9442,14.9442,1450.0],["2008-03-27",15.309,15.309,14.6523,14.7399,1330.0],["2008-03-28",14.9296,14.9588,14.7545,14.7545,820.0],["2008-03-31",14.8712,15.1923,14.5939,14.8128,1110.0],["2008-04-01",14.9734,15.1923,14.769,14.9588,1370.0],["2008-04-02",15.0317,15.0317,14.5647,14.5647,1950.0],["2008-04-03",14.6377,14.6669,13.8642,14.0685,6060.0],["2008-04-04",13.908,14.7399,13.908,14.7107,2190.0],["2008-04-07",15.0609,15.0609,14.2729,14.6377,3030.0],["2008-04-08",15.0025,15.0025,14.375,14.3896,1590.0],["2008-04-09",14.5501,14.7253,14.448,14.5939,2350.0],["2008-04-10",14.4918,14.6669,14.2437,14.5064,910.0],["2008-04-11",14.4188,14.6523,14.3604,14.5939,1380.0],["2008-04-14",14.6669,14.6669,14.2291,14.5939,1500.0],["2008-04-15",14.5939,14.7982,14.5939,14.7982,1080.0],["2008-04-16",14.9588,15.0025,14.5647,14.6669,1100.0],["2008-04-17",14.5647,14.6669,14.5647,14.6669,890.0],["2008-04-18",14.8566,14.8566,14.6085,14.7982,530.0],["2008-04-21",15.1047,15.1485,15.0317,15.1047,1340.0],["2008-04-22",15.1777,15.1777,14.4334,14.5209,2750.0],["2008-04-23",14.5939,14.7399,14.2291,14.2437,2340.0],["2008-04-24",14.375,14.3896,14.2291,14.3896,1020.0],["2008-04-25",14.4918,14.7399,14.4918,14.5793,940.0],["2008-04-28",14.6961,15.1047,14.4188,14.7399,2030.0],["2008-04-29",14.7836,14.8858,14.5647,14.8566,350.0],["2008-04-30",15.0317,15.0317,14.5647,14.8858,1150.0],["2008-05-01",14.7253,14.9004,14.5647,14.7836,810.0],["2008-05-02",14.9588,14.9588,14.5939,14.7545,2240.0],["2008-05-05",14.769,14.769,14.4042,14.5939,2750.0],["2008-05-06",14.6815,14.6815,14.4772,14.6231,990.0],["2008-05-07",14.7545,14.8858,14.5209,14.8858,2370.0],["2008-05-08",15.0317,15.0317,14.4918,14.7107,1450.0],["2008-05-09",14.5647,14.8712,14.5209,14.6961,1040.0],["2008-05-12",14.8128,14.9588,14.4918,14.6815,990.0],["2008-05-13",14.9296,14.9588,14.6085,14.9588,1140.0],["2008-05-14",15.1631,15.1631,14.7399,14.8566,1870.0],["2008-05-15",14.8128,14.8858,14.6961,14.7399,1630.0],["2008-05-16",14.6085,15.6739,14.6085,15.0171,9060.0],["2008-05-19",14.9588,15.1047,14.842,15.0025,3380.0],["2008-05-20",15.0171,15.0317,14.915,14.915,1800.0],["2008-05-21",15.1047,15.1047,14.7836,14.7982,1060.0],["2008-05-22",14.7836,14.9588,14.5939,14.7107,2750.0],["2008-05-23",14.7107,15.382,14.6231,15.3236,10170.0],["2008-05-27",15.3966,15.5717,15.1777,15.5717,7570.0],["2008-05-28",16.0261,16.0564,15.602,15.7838,5210.0],["2008-05-29",15.8898,16.1473,15.6474,16.0413,7540.0],["2008-05-30",16.1928,17.3894,15.6929,15.7989,2170.0],["2008-06-02",15.7989,16.0564,15.5263,15.8141,4690.0],["2008-06-03",15.8898,16.011,15.7838,15.8292,2590.0],["2008-06-04",15.8292,16.0413,15.708,15.8444,2150.0],["2008-06-05",15.8898,15.905,15.8444,15.8595,1310.0],["2008-06-06",15.905,15.905,15.7535,15.8898,1080.0],["2008-06-09",15.8898,16.0413,15.3899,15.5566,4120.0],["2008-06-10",15.5869,15.8141,15.4505,15.708,2310.0],["2008-06-11",15.4808,15.7383,15.1476,15.7232,4510.0],["2008-06-12",15.4354,15.9353,15.3596,15.708,4070.0],["2008-06-13",15.905,15.905,15.2385,15.3748,7610.0],["2008-06-16",15.5869,15.602,15.2233,15.299,1480.0],["2008-06-17",15.2991,15.4505,15.1779,15.4354,1190.0],["2008-06-18",15.4657,15.4657,15.0113,15.1476,2570.0],["2008-06-19",15.193,15.2233,14.6932,15.1476,2840.0],["2008-06-20",15.0567,15.0567,14.6174,14.8749,2650.0],["2008-06-23",15.0718,15.0718,14.4659,14.5417,2300.0],["2008-06-24",14.3902,14.4053,13.4662,13.9055,8800.0],["2008-06-25",14.1175,14.2236,13.86,14.2236,1840.0],["2008-06-26",14.163,14.163,13.7086,14.0872,2110.0],["2008-06-27",14.2084,14.2084,13.8146,13.9358,2470.0],["2008-06-30",14.0721,14.3902,13.8903,14.1478,2630.0],["2008-07-01",14.163,14.2236,13.9509,14.0115,1800.0],["2008-07-02",14.1781,14.1933,14.0721,14.1933,540.0],["2008-07-03",14.1933,14.3902,13.9358,14.0115,2880.0],["2008-07-07",13.9509,14.0115,13.6934,13.8752,3660.0],["2008-07-08",14.0872,14.6174,13.9661,14.6174,2520.0],["2008-07-09",14.8295,15.4202,14.6477,14.7386,2970.0],["2008-07-10",15.2233,15.2233,14.6931,14.8446,2520.0],["2008-07-11",14.784,15.1476,14.6174,15.0415,1160.0],["2008-07-14",15.1324,15.1324,14.4053,14.6477,5630.0],["2008-07-15",14.4659,14.6477,13.8903,14.6477,4550.0],["2008-07-16",14.7992,14.9961,14.5871,14.9961,3980.0],["2008-07-17",15.0415,15.4202,14.7689,15.3142,4630.0],["2008-07-18",15.3748,15.3748,14.8598,15.2233,2270.0],["2008-07-21",15.3748,15.4354,15.1173,15.2536,1820.0],["2008-07-22",14.8446,15.299,14.8446,15.299,940.0],["2008-07-23",15.3596,15.4202,15.2991,15.4202,860.0],["2008-07-24",15.4202,15.4202,14.9961,15.2536,490.0],["2008-07-25",15.3142,15.5414,15.1627,15.4657,2100.0],["2008-07-28",15.5717,15.8292,15.1476,15.5566,4730.0],["2008-07-29",15.496,15.7232,15.3142,15.602,2470.0],["2008-07-30",15.4505,15.602,15.1476,15.5566,2740.0],["2008-07-31",15.5111,15.9655,15.5111,15.8292,1280.0],["2008-08-01",16.1625,16.2079,15.7232,16.2079,6380.0],["2008-08-04",16.3745,16.4351,16.0867,16.2079,3060.0],["2008-08-05",16.0716,16.6623,15.9353,16.6472,4040.0],["2008-08-06",16.7835,16.7835,16.2079,16.2685,2100.0],["2008-08-07",16.7987,16.7987,16.2382,16.3291,2660.0],["2008-08-08",16.4351,16.5109,16.3291,16.4351,500.0],["2008-08-11",16.5109,16.5109,15.9655,16.011,2550.0],["2008-08-12",16.1322,16.2988,15.905,15.9504,2150.0],["2008-08-13",16.1322,16.2837,15.7535,16.2685,1370.0],["2008-08-14",16.2533,16.6623,16.0564,16.42,2320.0],["2008-08-15",16.42,16.632,15.7383,16.3745,2740.0],["2008-08-18",16.6623,16.6623,16.2534,16.4806,1740.0],["2008-08-19",16.5714,16.5714,15.8292,15.9958,1560.0],["2008-08-20",16.117,16.5109,16.117,16.3442,1470.0],["2008-08-21",16.2231,16.5866,16.2231,16.5866,2720.0],["2008-08-22",16.5866,16.6623,16.3745,16.5866,1340.0],["2008-08-25",16.5109,16.7381,16.5109,16.6017,3320.0],["2008-08-26",16.632,17.2228,16.4806,16.7381,5670.0],["2008-08-27",17.1306,17.2876,16.581,17.0678,3800.0],["2008-08-28",17.0364,17.0992,16.7067,16.7067,1960.0],["2008-08-29",16.5653,17.1934,16.5653,16.9579,1120.0],["2008-09-02",17.4604,17.4604,16.7224,17.0521,1570.0],["2008-09-03",17.0678,17.0678,16.4868,16.8166,700.0],["2008-09-04",16.7852,16.9265,16.4868,16.7381,1690.0],["2008-09-05",16.7381,16.7381,16.2042,16.6439,780.0],["2008-09-08",16.7695,17.005,16.3298,16.3298,2390.0],["2008-09-09",16.2513,16.4868,15.8588,15.8902,2070.0],["2008-09-10",16.2513,16.4083,15.5133,16.1728,7280.0],["2008-09-11",16.1571,16.1728,15.9844,16.0943,720.0],["2008-09-12",16.1728,16.3455,15.953,16.0001,660.0],["2008-09-15",15.9844,17.2719,15.2307,15.5918,3750.0],["2008-09-16",15.7175,15.7175,14.9167,15.058,2110.0],["2008-09-17",15.7803,15.7803,11.9019,12.5614,6610.0],["2008-09-18",12.954,14.901,10.7557,11.635,9220.0],["2008-09-19",12.7655,13.8804,12.7655,13.8804,5900.0],["2008-09-22",14.5241,15.1051,13.5663,13.5663,7800.0],["2008-09-23",13.3936,13.4564,12.7341,12.7341,2360.0],["2008-09-24",12.7969,12.9382,11.9647,12.3887,5110.0],["2008-09-25",12.2003,12.3259,11.2268,11.7292,3410.0],["2008-09-26",11.3838,11.7449,11.3838,11.6036,1870.0],["2008-09-29",11.6978,11.7135,10.0491,10.5987,5200.0],["2008-09-30",10.7557,11.4623,9.0913,9.6566,12610.0],["2008-10-01",9.7351,10.1433,9.4996,9.8136,3330.0],["2008-10-02",10.0177,10.0177,9.5781,9.9706,7720.0],["2008-10-03",9.9392,10.426,9.5781,9.5781,2010.0],["2008-10-06",9.2954,9.7822,8.4004,9.1384,9870.0],["2008-10-07",9.0285,9.6723,9.0285,9.6723,5320.0],["2008-10-08",9.1227,9.4211,7.8666,9.4211,11820.0],["2008-10-09",9.4211,9.8607,7.9922,7.9922,3750.0],["2008-10-10",7.1129,7.3798,5.9981,6.9088,11310.0],["2008-10-13",7.0658,7.8038,7.0658,7.8038,1470.0],["2008-10-14",8.7145,9.8136,8.5889,8.8087,2790.0],["2008-10-15",8.7145,8.7616,6.1237,6.9873,19810.0],["2008-10-16",7.0187,8.1649,6.6261,7.1286,7700.0],["2008-10-17",5.5898,7.6625,5.5898,7.0815,15350.0],["2008-10-20",7.0972,7.4583,6.579,7.4583,1510.0],["2008-10-21",7.4583,8.1492,7.0658,8.1492,3920.0],["2008-10-22",7.9137,8.1178,7.2385,7.3484,1780.0],["2008-10-23",7.0658,7.2228,6.6732,6.689,1810.0],["2008-10-24",6.579,6.579,5.8882,6.0295,6760.0],["2008-10-27",5.9039,6.0609,5.6683,5.9824,1570.0],["2008-10-28",6.1237,6.7518,5.8097,6.1237,2600.0],["2008-10-29",6.0452,6.7046,5.9196,6.3121,3700.0],["2008-10-30",6.4377,9.6095,6.0609,7.8352,6150.0],["2008-10-31",7.6782,8.1649,7.2385,7.9922,2070.0],["2008-11-03",7.9922,8.2434,7.9922,8.212,1460.0],["2008-11-04",8.2434,8.2434,8.0707,8.1649,2300.0],["2008-11-05",8.1492,8.1806,7.7567,7.8195,1030.0],["2008-11-06",7.5839,8.1492,6.6418,7.4583,4170.0],["2008-11-07",7.6311,7.6311,6.9716,7.0187,560.0],["2008-11-10",7.0658,7.16,6.5476,6.6418,1200.0],["2008-11-11",6.2807,6.4377,5.5741,5.9824,2550.0],["2008-11-12",6.5476,6.5476,5.5898,5.9667,1550.0],["2008-11-13",6.7518,6.7518,4.5692,4.8989,8360.0],["2008-11-14",4.7419,5.2287,4.0825,4.2395,4340.0],["2008-11-17",4.2395,4.2395,4.0354,4.0354,800.0],["2008-11-18",3.9411,4.318,3.2346,3.3759,5630.0],["2008-11-19",3.5015,3.5329,2.9519,2.999,4030.0],["2008-11-20",2.8577,3.0147,1.3975,2.8263,13350.0],["2008-11-21",2.6693,2.7792,1.633,2.2611,9300.0],["2008-11-24",2.4966,2.5908,1.6644,1.7272,6550.0],["2008-11-25",1.9784,2.7635,1.633,2.3553,6890.0],["2008-11-26",2.3553,2.7635,2.3553,2.7478,9320.0],["2008-11-28",2.7478,2.7478,2.2925,2.4338,1190.0],["2008-12-01",2.4966,2.8891,2.4966,2.7635,4450.0],["2008-12-02",2.685,3.1246,2.6693,2.9205,3860.0],["2008-12-03",2.7478,2.8891,2.371,2.4338,2640.0],["2008-12-04",2.371,2.7164,2.2297,2.7164,4220.0],["2008-12-05",2.8263,2.9833,2.4338,2.8263,3560.0],["2008-12-08",3.0461,3.0618,2.7635,2.9833,3910.0],["2008-12-09",2.8734,2.9048,2.7635,2.8263,3470.0],["2008-12-10",2.8263,3.2189,2.8263,3.2189,12290.0],["2008-12-11",3.2974,3.8469,3.2974,3.6742,5700.0],["2008-12-12",3.5329,3.5329,3.0461,3.1246,5710.0],["2008-12-15",3.1246,3.5329,3.1246,3.4544,4640.0],["2008-12-16",3.5607,3.7201,3.4898,3.4898,3400.0],["2008-12-17",3.5961,3.6138,3.4721,3.543,2290.0],["2008-12-18",3.5607,3.5607,2.8344,3.4012,16020.0],["2008-12-19",3.419,3.419,2.8698,3.0824,3690.0],["2008-12-22",2.9584,3.0824,2.8698,3.0469,1780.0],["2008-12-23",3.2772,3.9858,2.8698,3.9858,11240.0],["2008-12-24",3.8618,4.7476,3.543,4.7476,4540.0],["2008-12-26",4.6413,4.9601,4.411,4.5173,4350.0],["2008-12-29",4.8184,4.8539,3.6492,4.1098,5700.0],["2008-12-30",4.2516,4.3401,3.7378,4.0035,3790.0],["2008-12-31",4.0744,4.4996,3.7555,4.4996,5580.0],["2009-01-02",4.907,5.3144,4.6236,5.1373,6120.0],["2009-01-05",5.4384,5.4384,4.3933,4.7476,2880.0],["2009-01-06",4.4464,5.1373,4.0213,5.1373,4040.0],["2009-01-07",5.2259,5.5447,5.0487,5.5447,1710.0],["2009-01-08",5.5979,5.6687,5.2259,5.5802,6140.0],["2009-01-09",5.5979,5.6156,5.4916,5.5447,1850.0],["2009-01-12",5.5447,5.6687,5.2259,5.3676,1540.0],["2009-01-13",5.403,5.403,5.1373,5.1373,1310.0],["2009-01-14",5.403,5.403,5.0487,5.1019,840.0],["2009-01-15",5.1373,5.1373,3.9681,4.3578,4850.0],["2009-01-16",4.0035,4.5173,4.0035,4.3047,1290.0],["2009-01-20",4.3224,4.7653,4.2516,4.2516,1420.0],["2009-01-21",4.4641,5.0664,4.0921,4.8893,4700.0],["2009-01-22",4.7476,4.7476,4.4464,4.6944,480.0],["2009-01-23",4.6058,4.9601,4.6058,4.6236,970.0],["2009-01-26",4.6236,4.6236,4.3224,4.535,670.0],["2009-01-27",4.5173,4.5173,3.8087,4.3047,3280.0],["2009-01-28",4.3047,4.6058,4.3047,4.3578,660.0],["2009-01-29",4.4287,4.783,3.915,4.4464,1470.0],["2009-01-30",4.1984,4.3047,3.9681,4.0921,1450.0],["2009-02-02",3.9504,4.1807,3.543,3.7555,1650.0],["2009-02-03",3.791,4.4287,3.6492,4.411,1650.0],["2009-02-04",4.287,4.3224,4.0921,4.2338,710.0],["2009-02-05",4.4464,4.6944,3.8087,3.8795,1190.0],["2009-02-06",3.8264,4.4464,3.8264,4.4464,1110.0],["2009-02-09",4.4464,4.9424,4.4287,4.783,1380.0],["2009-02-10",4.783,5.2259,4.0921,4.5881,5310.0],["2009-02-11",4.7121,4.7653,4.1275,4.411,2830.0],["2009-02-12",4.2161,4.2161,4.039,4.0921,460.0],["2009-02-13",4.163,4.4287,4.163,4.2338,210.0],["2009-02-17",4.2516,4.3401,4.0035,4.1453,2630.0],["2009-02-18",4.0744,4.4287,4.0213,4.0213,1380.0],["2009-02-19",4.0921,4.287,4.0213,4.0921,790.0],["2009-02-20",3.7201,3.7378,3.3835,3.7201,2100.0],["2009-02-23",3.667,3.667,3.1887,3.3835,1600.0],["2009-02-24",3.2241,3.3658,2.9407,3.3481,830.0],["2009-02-25",3.1709,3.543,2.9229,3.2418,1390.0],["2009-02-26",3.5075,3.543,3.1709,3.543,790.0],["2009-02-27",3.4721,3.543,3.1709,3.5252,890.0],["2009-03-02",3.1887,3.3481,2.4801,2.6572,2530.0],["2009-03-03",2.5864,3.1887,2.5864,2.6572,4840.0],["2009-03-04",2.6572,3.2064,2.6572,3.1887,2780.0],["2009-03-05",3.0115,3.0824,2.8875,3.0824,710.0],["2009-03-06",3.0115,3.3304,2.7989,3.3127,2750.0],["2009-03-09",2.9761,3.3127,2.9052,3.1709,1660.0],["2009-03-10",3.3658,3.5784,3.2241,3.4898,630.0],["2009-03-11",3.8087,3.8087,2.7458,3.0115,2320.0],["2009-03-12",3.0115,3.1887,3.0115,3.1887,700.0],["2009-03-13",3.3304,3.543,2.7812,3.5075,920.0],["2009-03-16",3.1355,3.4721,2.9407,3.4721,1860.0],["2009-03-17",3.5252,3.543,3.0824,3.4544,510.0],["2009-03-18",3.2772,3.3481,2.8698,3.1709,2460.0],["2009-03-19",3.1532,3.3304,2.9229,3.0647,2190.0],["2009-03-20",3.2418,3.2418,2.7281,2.8875,550.0],["2009-03-23",3.1001,3.2772,2.8698,3.0115,890.0],["2009-03-24",3.1001,3.4544,2.8875,3.1887,2180.0],["2009-03-25",3.4367,3.4544,3.1709,3.1709,660.0],["2009-03-26",3.1709,3.2418,3.1709,3.2418,390.0],["2009-03-27",3.1887,3.4544,3.1887,3.3835,3100.0],["2009-03-30",3.4544,3.543,3.4012,3.4367,200.0],["2009-03-31",3.543,3.9681,3.5252,3.9681,2650.0],["2009-04-01",3.9858,3.9858,3.6315,3.9504,1050.0],["2009-04-02",3.9504,4.0744,3.6492,4.0567,2080.0],["2009-04-03",3.915,4.1807,3.8264,4.1807,3450.0],["2009-04-06",4.2516,4.2516,3.8087,4.1807,450.0],["2009-04-07",4.1453,4.1807,3.8264,3.8264,880.0],["2009-04-08",3.8973,4.3578,3.5784,4.163,4010.0],["2009-04-09",4.3401,4.5173,3.9327,4.3401,1490.0],["2009-04-13",4.3401,4.5173,4.3401,4.5173,1290.0],["2009-04-14",4.4287,5.8282,4.4287,5.6865,2420.0],["2009-04-15",5.6687,6.2002,5.6333,6.023,2120.0],["2009-04-16",6.0585,7.0859,6.023,6.8556,4090.0],["2009-04-17",6.8202,6.9973,6.2888,6.9973,2100.0],["2009-04-20",6.8911,6.9619,6.6253,6.643,590.0],["2009-04-21",6.6431,7.1745,6.4836,6.7316,1790.0],["2009-04-22",6.6253,6.6431,6.4836,6.4836,1050.0],["2009-04-23",6.4836,6.5545,6.395,6.395,2340.0],["2009-04-24",6.4305,6.6431,6.395,6.4659,3260.0],["2009-04-27",6.4659,6.6608,6.4482,6.4482,1380.0],["2009-04-28",6.4659,6.6608,6.395,6.395,2170.0],["2009-04-29",6.6608,6.9796,6.643,6.643,250.0],["2009-04-30",6.8202,6.8202,6.5722,6.643,560.0],["2009-05-01",6.6431,6.6431,6.2002,6.5545,4210.0],["2009-05-04",6.6962,6.7493,6.4305,6.519,920.0],["2009-05-05",6.6785,6.6785,6.1825,6.1825,1810.0],["2009-05-06",6.2356,6.5013,6.2356,6.3242,1810.0],["2009-05-07",6.3242,6.6076,6.2179,6.4128,2320.0],["2009-05-08",6.6076,6.643,6.4482,6.4482,6150.0],["2009-05-11",6.5368,6.643,6.395,6.643,4160.0],["2009-05-12",6.5722,6.7493,6.3065,6.3065,3310.0],["2009-05-13",6.3596,6.3596,6.2356,6.2356,1040.0],["2009-05-14",6.2002,6.4659,6.1825,6.2888,790.0],["2009-05-15",6.271,6.271,6.1116,6.1116,1510.0],["2009-05-18",6.0939,6.3419,6.0939,6.147,1370.0],["2009-05-19",6.147,6.2356,6.1116,6.1116,2760.0],["2009-05-20",6.1116,6.2888,6.1116,6.2888,1480.0],["2009-05-21",6.2002,6.2002,5.8459,5.8459,3550.0],["2009-05-22",5.7927,6.4659,5.7927,5.9345,500.0],["2009-05-26",5.8636,6.3065,5.7573,6.3065,1880.0],["2009-05-27",6.2356,6.2356,5.899,5.9522,1330.0],["2009-05-28",6.023,6.9088,6.023,6.9088,2010.0],["2009-05-29",6.6962,6.7316,4.9956,5.1373,24030.0],["2009-06-01",5.3853,5.3853,4.5173,4.9247,8100.0],["2009-06-02",4.7299,4.783,4.3401,4.4287,5700.0],["2009-06-03",4.4818,4.4818,4.4287,4.4287,2310.0],["2009-06-04",4.4818,4.4818,4.3578,4.4287,1660.0],["2009-06-05",4.4287,4.4818,4.4287,4.4287,5240.0],["2009-06-08",4.4818,4.6944,4.4641,4.4996,2190.0],["2009-06-09",4.4641,4.659,4.4287,4.659,2260.0],["2009-06-10",4.6058,4.6767,4.4818,4.6767,1620.0],["2009-06-11",5.5447,5.5447,4.4818,4.5173,2350.0],["2009-06-12",4.4818,4.7121,4.4818,4.6944,2650.0],["2009-06-15",4.5173,4.7653,4.4996,4.6058,940.0],["2009-06-16",4.6236,4.783,4.6236,4.659,340.0],["2009-06-17",4.6236,4.6236,4.6058,4.6058,310.0],["2009-06-18",4.6058,4.6058,4.5173,4.5881,990.0],["2009-06-19",4.535,4.6767,4.4287,4.4287,1270.0],["2009-06-22",4.4818,4.7121,4.4464,4.4464,1890.0],["2009-06-23",4.3578,4.4464,4.0921,4.0921,1330.0],["2009-06-24",4.1453,4.163,3.5961,3.8264,3190.0],["2009-06-25",3.6847,3.8973,3.6847,3.7201,1570.0],["2009-06-26",3.7201,3.8441,3.6847,3.7024,750.0],["2009-06-29",3.5961,3.791,3.5961,3.7024,800.0],["2009-06-30",3.7024,4.0567,3.7024,4.0567,1230.0],["2009-07-01",3.8795,4.3756,3.791,4.2516,1870.0],["2009-07-02",4.2693,4.3756,4.2693,4.3756,40.0],["2009-07-06",4.4996,4.4996,4.2516,4.3756,260.0],["2009-07-07",4.2516,4.2516,4.163,4.163,140.0],["2009-07-08",4.1275,4.1453,4.0744,4.0744,290.0],["2009-07-09",4.1984,4.6058,4.1984,4.4818,2060.0],["2009-07-10",4.5527,4.8184,4.5173,4.7299,2150.0],["2009-07-13",4.6767,4.8539,4.6767,4.8539,1200.0],["2009-07-14",5.2967,5.2967,4.6413,4.7299,5100.0],["2009-07-15",4.783,4.8539,4.3401,4.3578,2560.0],["2009-07-16",4.3578,4.4287,3.8973,4.4287,2220.0],["2009-07-17",4.4287,4.4464,4.3047,4.3047,2560.0],["2009-07-20",4.3401,4.3401,4.163,4.163,690.0],["2009-07-21",4.1807,4.1807,4.163,4.163,540.0],["2009-07-22",4.163,4.1807,4.163,4.1807,140.0],["2009-07-23",4.2516,4.3047,4.2516,4.2516,1740.0],["2009-07-24",4.2516,4.3401,4.2516,4.3401,1040.0],["2009-07-27",4.2516,4.2693,4.2516,4.2516,730.0],["2009-07-28",4.2516,4.4818,4.2338,4.2516,860.0],["2009-07-29",4.3047,4.411,4.287,4.3224,910.0],["2009-07-30",4.3578,4.783,4.3578,4.6058,1110.0],["2009-07-31",4.3933,4.6236,4.3933,4.5527,620.0],["2009-08-03",4.4641,4.8361,4.163,4.6944,10590.0],["2009-08-04",4.6944,4.9601,4.5173,4.9424,3970.0],["2009-08-05",4.9424,5.3144,4.8361,5.2436,5190.0],["2009-08-06",5.2259,5.3499,5.1019,5.3144,9250.0],["2009-08-07",5.403,5.7573,5.403,5.6687,2920.0],["2009-08-10",5.6687,5.6865,5.6156,5.6156,1340.0],["2009-08-11",5.6156,5.6156,5.3144,5.3144,1060.0],["2009-08-12",5.2436,5.3144,5.2259,5.2613,1090.0],["2009-08-13",5.1727,5.1904,5.1373,5.1727,1950.0],["2009-08-14",5.1373,5.3144,5.1373,5.2967,2690.0],["2009-08-17",5.2259,5.2436,5.2259,5.2259,870.0],["2009-08-18",5.1373,5.6333,5.1373,5.5624,1800.0],["2009-08-19",5.5802,5.7573,5.527,5.7573,2460.0],["2009-08-20",5.6687,5.7396,5.4916,5.5093,840.0],["2009-08-21",5.6333,5.775,5.279,5.5624,3980.0],["2009-08-24",5.5093,5.7573,5.5093,5.6333,2290.0],["2009-08-25",5.5802,5.9345,5.4916,5.9345,2240.0],["2009-08-26",5.9167,6.0407,5.8459,6.0407,1310.0],["2009-08-27",6.0407,6.0585,5.9167,6.023,1550.0],["2009-08-28",6.0407,6.1293,6.0407,6.1116,730.0],["2009-08-31",6.023,6.3596,5.8813,6.1825,4640.0],["2009-09-01",6.1116,6.1116,5.8813,6.1116,1160.0],["2009-09-02",5.9876,6.1116,5.9876,6.023,1290.0],["2009-09-03",6.1293,6.1293,5.8459,6.023,850.0],["2009-09-04",6.023,6.2002,5.899,6.1116,1840.0],["2009-09-08",6.023,6.0585,5.8459,5.9876,820.0],["2009-09-09",5.8459,6.0762,5.8459,6.0762,540.0],["2009-09-10",6.1116,6.1116,6.0939,6.0939,310.0],["2009-09-11",6.0407,6.0939,5.9699,6.0939,1270.0],["2009-09-14",5.8636,5.9699,5.8459,5.9522,1080.0],["2009-09-15",5.9522,6.023,5.9167,5.9167,550.0],["2009-09-16",5.8636,6.2002,5.8636,6.1116,2870.0],["2009-09-17",6.1116,6.1116,6.1116,6.1116,730.0],["2009-09-18",6.0407,6.2002,6.0053,6.2002,180.0],["2009-09-21",5.9876,6.2533,5.9699,6.0585,340.0],["2009-09-22",6.1116,6.3596,6.1116,6.3596,990.0],["2009-09-23",6.3773,6.6076,6.3773,6.5545,1710.0],["2009-09-24",6.6076,6.7316,6.4836,6.5722,1390.0],["2009-09-25",6.4659,6.4659,6.023,6.1116,1240.0],["2009-09-28",6.1116,6.2002,6.1116,6.1116,1780.0],["2009-09-29",6.1116,6.2533,6.1116,6.2356,1060.0],["2009-09-30",6.147,6.3065,6.1293,6.3065,680.0],["2009-10-01",6.3065,6.4836,6.3065,6.4836,1410.0],["2009-10-02",6.395,6.6076,6.1116,6.2888,1390.0],["2009-10-05",6.2888,6.3596,6.2888,6.3242,8330.0],["2009-10-06",6.4305,6.4659,6.4305,6.4659,370.0],["2009-10-07",6.4305,6.4659,6.2888,6.4659,1500.0],["2009-10-08",6.2002,6.519,6.1116,6.4305,5090.0],["2009-10-09",6.3773,6.4836,6.3773,6.4836,340.0],["2009-10-12",6.4659,6.4659,6.2888,6.2888,1650.0],["2009-10-13",6.271,6.2888,6.271,6.271,120.0],["2009-10-14",6.2888,6.4659,6.271,6.3773,1030.0],["2009-10-15",6.2888,6.4128,6.2888,6.3065,800.0],["2009-10-16",5.1196,5.7396,4.783,5.2082,42810.0],["2009-10-19",5.279,5.279,4.8539,4.8539,4810.0],["2009-10-20",4.9247,4.9247,4.6944,4.7476,1120.0],["2009-10-21",4.6944,4.9779,4.5704,4.7299,4410.0],["2009-10-22",4.659,4.659,4.2516,4.411,2270.0],["2009-10-23",4.4287,4.5173,4.3578,4.4641,1940.0],["2009-10-26",4.5173,4.5881,4.3756,4.5173,2900.0],["2009-10-27",4.4641,4.5527,4.3933,4.411,3720.0],["2009-10-28",4.3578,4.4287,4.3401,4.4287,880.0],["2009-10-29",4.4641,4.4641,4.3578,4.3933,1200.0],["2009-10-30",4.3401,4.4996,4.3401,4.3401,1170.0],["2009-11-02",4.287,4.3224,4.163,4.2516,620.0],["2009-11-03",4.1807,4.1807,3.4012,3.7733,6330.0],["2009-11-04",3.9504,3.9504,3.7733,3.8264,1110.0],["2009-11-05",3.4721,3.7733,3.4721,3.7024,900.0],["2009-11-06",3.8618,3.8618,3.4012,3.4721,3300.0],["2009-11-09",3.5607,3.5607,3.4012,3.419,1930.0],["2009-11-10",3.4544,3.4544,2.9938,3.0115,3840.0],["2009-11-11",2.9938,3.5252,2.9938,3.3658,9150.0],["2009-11-12",4.1984,4.1984,3.7201,3.9858,4940.0],["2009-11-13",4.2338,4.2516,3.5784,3.6138,18960.0],["2009-11-16",3.915,4.783,3.8087,3.9681,25800.0],["2009-11-17",4.039,4.6236,4.0213,4.6236,27210.0],["2009-11-18",5.2613,5.8282,4.783,5.6333,59780.0],["2009-11-19",5.5979,5.9345,4.7121,4.9424,31250.0],["2009-11-20",4.8184,5.1196,4.7476,4.9956,22990.0],["2009-11-23",4.4444,4.852,3.6875,4.7549,89940.0],["2009-11-24",4.8714,5.2401,4.5608,4.6385,45700.0],["2009-11-25",4.6967,4.852,4.6191,4.6191,9860.0],["2009-11-27",4.5414,4.5414,4.0368,4.0756,15720.0],["2009-11-30",5.046,5.046,4.1145,4.1921,10790.0],["2009-12-01",4.4056,4.4056,3.9204,3.9204,13130.0],["2009-12-02",3.901,3.901,3.3187,3.6875,24000.0],["2009-12-03",3.6487,3.8428,3.5322,3.7651,12710.0],["2009-12-04",4.0174,4.1145,3.901,3.998,12540.0],["2009-12-07",4.1727,4.2503,3.9592,4.0562,4100.0],["2009-12-08",3.9786,3.9786,3.7069,3.8622,8790.0],["2009-12-09",3.8622,3.9398,3.7069,3.9204,1370.0],["2009-12-10",3.901,3.9204,3.8039,3.8427,1860.0],["2009-12-11",3.8622,3.8622,3.7069,3.7845,1760.0],["2009-12-14",3.8233,3.8233,3.6681,3.6681,2720.0],["2009-12-15",3.6681,3.7845,3.6293,3.7263,3290.0],["2009-12-16",3.8039,3.901,3.8039,3.8233,4910.0],["2009-12-17",3.7845,3.7845,3.5904,3.6487,3380.0],["2009-12-18",3.5516,3.6099,3.3381,3.3381,4060.0],["2009-12-21",3.4934,3.4934,3.3187,3.3381,1970.0],["2009-12-22",3.4546,3.4546,3.1053,3.1441,6040.0],["2009-12-23",3.1441,3.1441,2.95,3.0276,5960.0],["2009-12-24",2.9888,2.9888,2.8724,2.9694,4670.0],["2009-12-28",2.95,3.0082,2.8141,2.9306,9240.0],["2009-12-29",3.0082,3.0276,2.8918,3.0276,5530.0],["2009-12-30",3.0276,3.7651,3.0082,3.5322,15630.0],["2009-12-31",3.8039,3.8039,3.3381,3.4158,7690.0],["2010-01-04",3.1635,3.4934,3.0858,3.2993,30410.0],["2010-01-05",2.95,3.2799,2.95,3.1247,27440.0],["2010-01-06",3.0858,3.1053,2.95,3.0276,20700.0],["2010-01-07",2.9306,2.9888,2.9112,2.9306,15850.0],["2010-01-08",2.8724,2.8724,2.6201,2.7947,36180.0],["2010-01-11",2.7365,3.0082,2.7365,2.8141,9980.0],["2010-01-12",2.8141,2.8529,2.7559,2.7559,5760.0],["2010-01-13",2.8141,2.8918,2.7171,2.8141,11780.0],["2010-01-14",2.8724,2.8918,2.8141,2.8918,12230.0],["2010-01-15",3.1053,3.6875,3.1053,3.377,127560.0],["2010-01-19",3.474,3.571,3.377,3.4352,22370.0],["2010-01-20",3.3964,3.5128,3.2605,3.474,13620.0],["2010-01-21",3.4934,3.6293,3.474,3.474,14840.0],["2010-01-22",3.474,3.5128,3.2023,3.2023,10610.0],["2010-01-25",3.4934,3.4934,3.2023,3.2993,11000.0],["2010-01-26",3.3576,3.474,3.2605,3.3187,11360.0],["2010-01-27",3.2993,3.4546,3.2217,3.377,8170.0],["2010-01-28",3.2993,3.2993,3.1247,3.2799,7110.0],["2010-01-29",3.3964,3.4352,3.2411,3.4352,6230.0],["2010-02-01",3.4158,3.4158,3.1053,3.2799,10720.0],["2010-02-02",3.2411,3.3187,3.2023,3.3187,7370.0],["2010-02-03",3.2799,3.2799,3.2217,3.2217,5090.0],["2010-02-04",3.2799,3.2799,3.1247,3.1441,8680.0],["2010-02-05",3.1247,3.1247,2.9112,3.0082,11140.0],["2010-02-08",3.0082,3.1053,2.8141,3.0276,5120.0],["2010-02-09",3.047,3.1053,3.0276,3.0276,3630.0],["2010-02-10",3.1247,3.1247,3.0082,3.047,4260.0],["2010-02-11",3.0858,3.0858,3.0276,3.0858,1510.0],["2010-02-12",3.0664,3.0664,2.95,2.9888,7490.0],["2010-02-16",2.9694,3.1247,2.9694,3.047,5950.0],["2010-02-17",3.0276,3.2993,3.0082,3.2023,7230.0],["2010-02-18",3.2993,3.3187,3.2217,3.2605,4040.0],["2010-02-19",3.2605,3.2605,3.1247,3.1829,2100.0],["2010-02-22",3.2605,3.2605,3.0664,3.2217,7420.0],["2010-02-23",3.1635,3.1829,3.1247,3.1441,2060.0],["2010-02-24",3.1247,3.2217,3.1247,3.1829,3800.0],["2010-02-25",3.2217,3.377,3.2023,3.3576,12690.0],["2010-02-26",3.3381,3.7263,3.2993,3.7263,16440.0],["2010-03-01",3.6875,3.6875,3.4546,3.571,7250.0],["2010-03-02",3.571,3.571,3.4158,3.5516,3930.0],["2010-03-03",3.5904,3.5904,3.4934,3.5516,4290.0],["2010-03-04",3.5322,3.571,3.4934,3.4934,4440.0],["2010-03-05",3.6681,3.6681,3.4352,3.571,6600.0],["2010-03-08",3.5904,3.6487,3.4934,3.6487,5320.0],["2010-03-09",3.7069,3.8622,3.6681,3.7457,16030.0],["2010-03-10",3.8039,4.1339,3.7651,3.9204,16170.0],["2010-03-11",3.9786,4.0756,3.8816,3.9786,11050.0],["2010-03-12",3.9786,4.1145,3.9398,4.0368,7550.0],["2010-03-15",3.9592,4.1533,3.9592,4.1533,8380.0],["2010-03-16",4.3085,4.5414,4.1727,4.5026,12980.0],["2010-03-17",4.5608,4.7355,4.5026,4.5026,14440.0],["2010-03-18",4.6191,4.6579,4.4638,4.6191,9020.0],["2010-03-19",4.6385,4.8908,4.5608,4.6385,16170.0],["2010-03-22",4.7549,4.852,4.6191,4.7743,6080.0],["2010-03-23",4.8714,4.8714,4.6773,4.8325,8240.0],["2010-03-24",4.8325,4.8325,4.6191,4.7549,11220.0],["2010-03-25",4.7549,4.8131,4.6385,4.6579,6960.0],["2010-03-26",4.6385,4.6967,4.2891,4.5997,28590.0],["2010-03-29",4.7355,4.7355,4.5802,4.5802,1620.0],["2010-03-30",4.5997,4.5997,4.4638,4.5997,3200.0],["2010-03-31",4.5608,4.5608,4.4638,4.522,2920.0],["2010-04-01",4.522,4.522,4.3279,4.425,5850.0],["2010-04-05",4.3668,4.4832,4.3668,4.4832,5330.0],["2010-04-06",4.3862,4.4444,4.2891,4.4056,3270.0],["2010-04-07",4.425,4.6967,4.425,4.6773,9120.0],["2010-04-08",4.5802,4.7161,4.522,4.6385,6000.0],["2010-04-09",4.6385,4.7549,4.522,4.7161,2160.0],["2010-04-12",4.6579,4.949,4.6579,4.9102,8810.0],["2010-04-13",4.9878,4.9878,4.7743,4.9102,6120.0],["2010-04-14",4.852,4.949,4.7549,4.9102,4240.0],["2010-04-15",4.7161,4.7161,3.8816,4.3279,42570.0],["2010-04-16",4.2309,4.4832,4.2309,4.4056,13070.0],["2010-04-19",4.3085,4.3085,4.0562,4.2697,16690.0],["2010-04-20",4.3474,4.3474,4.0951,4.2115,18380.0],["2010-04-21",4.1339,4.5026,4.1339,4.3668,7990.0],["2010-04-22",4.425,4.6191,4.3279,4.5802,7420.0],["2010-04-23",4.5026,4.5997,4.2891,4.4638,10810.0],["2010-04-26",4.4638,4.4832,3.9398,4.1727,26220.0],["2010-04-27",4.0951,4.3862,4.0951,4.1533,11730.0],["2010-04-28",4.2115,4.2697,3.9398,4.1339,13580.0],["2010-04-29",4.2115,4.2309,4.0562,4.1921,4520.0],["2010-04-30",4.1145,4.3279,4.0174,4.3085,6090.0],["2010-05-03",4.2891,4.3474,4.0756,4.1533,6690.0],["2010-05-04",4.0951,4.0951,3.8039,3.8816,13280.0],["2010-05-05",3.9398,4.0368,3.8816,3.9592,2610.0],["2010-05-06",3.8428,4.0174,3.8233,3.8233,9110.0],["2010-05-07",3.9398,4.3279,3.6875,3.8233,9990.0],["2010-05-10",3.8816,4.0562,3.7263,4.0368,6430.0],["2010-05-11",4.0368,4.0368,3.8816,4.0368,1710.0],["2010-05-12",3.998,4.0368,3.901,3.9592,1370.0],["2010-05-13",3.901,4.0368,3.8622,3.901,6460.0],["2010-05-14",3.8427,3.8816,3.8427,3.8816,920.0],["2010-05-17",3.8622,3.901,3.6487,3.6487,4850.0],["2010-05-18",3.7845,3.9398,3.6487,3.7845,2130.0],["2010-05-19",3.7457,3.7845,3.4934,3.7263,3220.0],["2010-05-20",3.6293,3.8816,3.3964,3.7263,11760.0],["2010-05-21",3.5322,3.6487,3.4546,3.474,8500.0],["2010-05-24",3.6487,3.7263,3.4352,3.5516,2840.0],["2010-05-25",3.4934,3.6099,3.3964,3.4546,6790.0],["2010-05-26",3.474,3.5128,3.4546,3.474,1310.0],["2010-05-27",3.5128,3.6681,3.4934,3.5128,2280.0],["2010-05-28",3.5904,3.5904,3.2993,3.3187,10150.0],["2010-06-01",3.2993,3.3964,3.1635,3.2799,9100.0],["2010-06-02",3.2411,3.3576,3.2411,3.2799,1920.0],["2010-06-03",3.2217,3.2799,3.2217,3.2411,2690.0],["2010-06-04",3.2217,3.2799,2.8724,3.2799,30620.0],["2010-06-07",3.2411,3.3187,3.1829,3.2023,2980.0],["2010-06-08",3.2023,3.3381,3.1053,3.2993,9300.0],["2010-06-09",3.3576,3.4158,3.1829,3.2217,2340.0],["2010-06-10",3.2411,3.4352,3.2411,3.3381,2890.0],["2010-06-11",3.3187,3.377,3.2411,3.3576,2670.0],["2010-06-14",3.3576,3.4546,3.2993,3.377,710.0],["2010-06-15",3.3576,3.4158,3.3381,3.377,2880.0],["2010-06-16",3.3576,3.3576,3.2411,3.3381,2760.0],["2010-06-17",3.3381,3.4158,3.2993,3.3964,1660.0],["2010-06-18",3.3964,3.3964,3.3381,3.377,2170.0],["2010-06-21",3.3576,3.3576,3.2411,3.2605,3090.0],["2010-06-22",3.2605,3.2993,3.0082,3.1829,2630.0],["2010-06-23",3.2605,3.2799,3.1247,3.2217,1780.0],["2010-06-24",3.2023,3.2023,3.0664,3.1247,4820.0],["2010-06-25",3.1247,3.3187,3.0858,3.2217,1460.0],["2010-06-28",3.2993,3.377,3.2605,3.3381,3620.0],["2010-06-29",3.2605,3.3381,3.1441,3.3381,2030.0],["2010-06-30",3.3576,3.5904,3.2605,3.5904,5880.0],["2010-07-01",3.5322,3.5322,3.1053,3.2605,1640.0],["2010-07-02",3.2023,3.2023,2.7947,2.7947,6040.0],["2010-07-06",2.9112,3.3964,2.9112,3.2023,9280.0],["2010-07-07",3.2799,3.3964,3.2799,3.2993,2280.0],["2010-07-08",3.2799,3.3187,3.1829,3.2217,600.0],["2010-07-09",3.1635,3.3187,3.1247,3.3187,3980.0],["2010-07-12",3.377,3.377,3.0082,3.2023,2200.0],["2010-07-13",3.1635,3.4352,3.1635,3.377,4050.0],["2010-07-14",3.2993,3.4352,3.2993,3.4158,2520.0],["2010-07-15",3.3964,3.4546,3.2993,3.4352,2940.0],["2010-07-16",3.4546,3.4546,3.2799,3.4546,1400.0],["2010-07-19",3.3964,3.4546,3.3964,3.4352,490.0],["2010-07-20",3.5128,3.5128,3.3187,3.3964,650.0],["2010-07-21",3.3381,3.4158,3.2993,3.3964,2220.0],["2010-07-22",3.4158,3.4352,3.3576,3.3576,3320.0],["2010-07-23",3.2993,3.4352,3.2993,3.4352,1060.0],["2010-07-26",3.377,3.474,3.1441,3.4352,2410.0],["2010-07-27",3.4352,3.7845,3.4352,3.7651,4980.0],["2010-07-28",3.6875,3.8427,3.2993,3.6293,4500.0],["2010-07-29",3.5128,3.7845,3.3187,3.7069,1990.0],["2010-07-30",3.7069,3.7263,3.5322,3.6681,410.0],["2010-08-02",3.6487,3.7457,3.6099,3.7069,950.0],["2010-08-03",3.6681,3.7069,3.571,3.7069,3000.0],["2010-08-04",3.9204,4.1145,3.6681,3.8233,8070.0],["2010-08-05",3.6681,3.7069,3.6099,3.6099,3190.0],["2010-08-06",3.1441,3.7069,3.1441,3.6681,2880.0],["2010-08-09",3.8039,3.8622,3.5322,3.5516,2450.0],["2010-08-10",3.571,3.8233,3.474,3.8233,2410.0],["2010-08-11",3.7651,3.7651,3.6293,3.6875,2380.0],["2010-08-12",3.6681,3.8816,3.5516,3.5516,4830.0],["2010-08-13",3.4449,3.672,3.4255,3.5904,800.0],["2010-08-16",3.4934,3.5904,3.4003,3.5904,2000.0],["2010-08-17",3.4934,3.6875,3.4934,3.6584,600.0],["2010-08-18",3.7554,3.8816,3.6875,3.8816,3600.0],["2010-08-19",3.736,4.0271,3.736,3.9592,6400.0],["2010-08-20",3.8835,3.9029,3.8835,3.8835,1500.0],["2010-08-23",3.7884,3.9281,3.7884,3.8641,3600.0],["2010-08-24",3.7244,3.7845,3.6273,3.7166,1200.0],["2010-08-25",3.6215,3.6215,3.5148,3.5904,2200.0],["2010-08-26",3.5419,3.5807,3.5419,3.5807,1200.0],["2010-08-27",3.5904,3.6855,3.5807,3.6855,2800.0],["2010-08-30",3.7593,3.7845,3.6002,3.6137,3300.0],["2010-08-31",3.5516,3.637,3.5283,3.637,3400.0],["2010-09-01",3.5497,3.7826,3.5439,3.5672,9100.0],["2010-09-02",3.5283,3.7341,3.5283,3.705,2200.0],["2010-09-03",3.7321,3.7477,3.6467,3.6603,2600.0],["2010-09-07",3.7341,3.7341,3.6196,3.6875,4500.0],["2010-09-08",3.6894,3.6894,3.6875,3.6875,2300.0],["2010-09-09",3.6642,3.7923,3.6642,3.7903,3800.0],["2010-09-10",3.7185,3.7729,3.7166,3.736,900.0],["2010-09-13",3.6099,3.7263,3.6099,3.6875,1200.0],["2010-09-14",3.6875,3.7477,3.6875,3.7477,2700.0],["2010-09-15",3.7185,3.7379,3.6875,3.7263,1700.0],["2010-09-16",3.7263,3.7263,3.7263,3.7263,0.0],["2010-09-17",3.6894,3.7826,3.6875,3.7263,2900.0],["2010-09-20",3.7457,3.7457,3.6875,3.6914,5100.0],["2010-09-21",3.6875,3.6894,3.6875,3.6894,1600.0],["2010-09-22",3.736,3.736,3.6875,3.6894,400.0],["2010-09-23",3.6933,3.703,3.6875,3.6875,3400.0],["2010-09-24",3.6875,3.7399,3.6875,3.6875,5000.0],["2010-09-27",3.6875,3.7011,3.6875,3.7011,3300.0],["2010-09-28",3.6991,3.7341,3.6875,3.6875,3500.0],["2010-09-29",3.6875,3.7088,3.6875,3.6875,5500.0],["2010-09-30",3.6894,3.7011,3.6875,3.7011,500.0],["2010-10-01",3.6642,3.6991,3.6642,3.6875,1900.0],["2010-10-04",3.6875,3.6991,3.6875,3.6875,1900.0],["2010-10-05",3.6875,3.7069,3.6875,3.7069,3400.0],["2010-10-06",3.6875,3.7166,3.6875,3.7108,1600.0],["2010-10-07",3.6875,3.7399,3.6875,3.7341,14400.0],["2010-10-08",3.736,3.7845,3.736,3.736,20000.0],["2010-10-11",3.7379,3.7399,3.736,3.736,1000.0],["2010-10-12",3.7399,3.7457,3.736,3.7418,5100.0],["2010-10-13",3.7632,3.7651,3.7632,3.7651,2000.0],["2010-10-14",3.736,3.736,3.736,3.736,400.0],["2010-10-15",3.7632,3.8136,3.736,3.736,35200.0],["2010-10-18",3.833,3.9631,3.833,3.9359,9100.0],["2010-10-19",3.8816,3.9495,3.7865,3.901,6300.0],["2010-10-20",3.9495,3.9495,3.8816,3.8816,13900.0],["2010-10-21",3.8913,3.9107,3.8913,3.9107,1300.0],["2010-10-22",3.9107,3.9689,3.9107,3.9417,4200.0],["2010-10-25",3.9611,3.9611,3.9476,3.9476,1400.0],["2010-10-26",3.9243,4.0718,3.9243,4.0718,5600.0],["2010-10-27",4.1319,4.1319,3.9786,4.0756,4900.0],["2010-10-28",4.1125,4.1125,4.0737,4.0776,2900.0],["2010-10-29",4.1125,4.1125,4.0756,4.0951,1800.0],["2010-11-01",4.0756,4.0892,4.0446,4.0892,10800.0],["2010-11-02",4.1067,4.1145,4.0756,4.0756,4300.0],["2010-11-03",4.1164,4.1164,4.0815,4.0892,2000.0],["2010-11-04",4.0989,4.1746,4.0756,4.1746,9300.0],["2010-11-05",4.1436,4.2018,4.1436,4.2018,2600.0],["2010-11-08",4.2115,4.2523,4.1572,4.2523,2500.0],["2010-11-09",4.2697,4.3085,4.2697,4.293,2500.0],["2010-11-10",4.2697,4.2697,4.1242,4.1242,9800.0],["2010-11-11",4.1727,4.2678,4.0756,4.0756,3700.0],["2010-11-12",4.0756,4.1222,4.0349,4.0485,9700.0],["2010-11-15",4.2503,4.4463,4.1921,4.3978,48400.0],["2010-11-16",4.4405,4.4483,4.2464,4.2464,30600.0],["2010-11-17",3.712,3.7672,3.629,3.629,4200.0],["2010-11-18",3.6428,3.7021,3.5757,3.6192,4900.0],["2010-11-19",3.5935,3.631,3.5797,3.631,3200.0],["2010-11-22",3.5974,3.6488,3.5895,3.5955,7800.0],["2010-11-23",3.5737,3.5757,3.479,3.479,6300.0],["2010-11-24",3.4849,3.4849,3.2776,3.3842,8900.0],["2010-11-26",3.3388,3.3941,3.3388,3.3941,300.0],["2010-11-29",3.3111,3.477,3.3111,3.473,800.0],["2010-11-30",3.3625,3.5382,3.3625,3.4711,700.0],["2010-12-01",3.3625,3.402,3.3585,3.402,2100.0],["2010-12-02",3.3566,3.4849,3.3566,3.4849,6600.0],["2010-12-03",3.4632,3.4632,3.4553,3.4572,1800.0],["2010-12-06",3.3684,3.4553,3.3684,3.4553,9700.0],["2010-12-07",3.4553,3.552,3.4553,3.4928,1900.0],["2010-12-08",3.55,3.55,3.4849,3.5165,1600.0],["2010-12-09",3.554,3.554,3.4572,3.4572,3200.0],["2010-12-10",3.4572,3.4632,3.4572,3.4592,1300.0],["2010-12-13",3.475,3.5481,3.475,3.5402,3100.0],["2010-12-14",3.4553,3.5481,3.4553,3.5145,5700.0],["2010-12-15",3.4572,3.554,3.4553,3.5046,3200.0],["2010-12-16",3.5244,3.5461,3.5244,3.5382,3900.0],["2010-12-17",3.4553,3.5421,3.3605,3.4829,4400.0],["2010-12-20",3.4178,3.554,3.4178,3.4888,6100.0],["2010-12-21",3.4257,3.55,3.4257,3.475,8000.0],["2010-12-22",3.5323,3.552,3.5066,3.5066,3300.0],["2010-12-23",3.4454,3.5441,3.4434,3.5165,5400.0],["2010-12-27",3.5264,3.554,3.5145,3.554,6100.0],["2010-12-28",3.554,3.6527,3.554,3.554,4000.0],["2010-12-29",3.4829,3.4908,3.4592,3.4829,1400.0],["2010-12-30",3.4612,3.5441,3.3723,3.5323,1800.0],["2010-12-31",3.4553,3.5461,3.3743,3.4257,6700.0],["2011-01-03",3.398,3.5579,3.398,3.5579,6700.0],["2011-01-04",3.475,3.5579,3.4691,3.5264,2000.0],["2011-01-05",3.4829,3.5481,3.4257,3.4276,11100.0],["2011-01-06",3.4474,3.5343,3.4474,3.5343,4500.0],["2011-01-07",3.5046,3.5343,3.4651,3.5343,3200.0],["2011-01-10",3.5323,3.5323,3.5145,3.5145,1100.0],["2011-01-11",3.5204,3.554,3.5204,3.5343,6700.0],["2011-01-12",3.5757,3.5816,3.5757,3.5757,2100.0],["2011-01-13",3.5343,3.5935,3.5343,3.5737,8500.0],["2011-01-14",3.4553,3.6488,3.4553,3.5757,4000.0],["2011-01-18",3.6527,3.8502,3.6527,3.8008,25700.0],["2011-01-19",3.8462,3.8462,3.7633,3.8008,7000.0],["2011-01-20",3.7712,3.8107,3.7712,3.8107,7900.0],["2011-01-21",3.7909,3.9272,3.7909,3.8758,7700.0],["2011-01-24",3.8995,3.9765,3.8897,3.9528,15800.0],["2011-01-25",3.939,3.9686,3.939,3.9686,3700.0],["2011-01-26",3.9528,4.1207,3.9528,4.1207,9700.0],["2011-01-27",4.097,4.1641,4.0476,4.1049,7300.0],["2011-01-28",4.1049,4.1049,4.0496,4.0496,1800.0],["2011-01-31",4.0654,4.168,4.0654,4.1246,3100.0],["2011-02-01",4.095,4.2016,4.0713,4.1463,8500.0],["2011-02-02",4.1463,4.2174,4.1266,4.1582,6300.0],["2011-02-03",4.1661,4.2648,4.1068,4.1246,8900.0],["2011-02-04",4.1345,4.3023,4.1345,4.247,4200.0],["2011-02-07",4.2786,4.2786,4.1463,4.2036,2600.0],["2011-02-08",4.1463,4.2036,4.1463,4.1858,12300.0],["2011-02-09",4.1858,4.2569,4.1858,4.1898,2600.0],["2011-02-10",4.1562,4.245,4.1463,4.168,5000.0],["2011-02-11",4.1463,4.1957,4.1463,4.168,2600.0],["2011-02-14",4.1523,4.2056,4.1523,4.2056,1400.0],["2011-02-15",4.2391,4.2766,4.1917,4.247,3600.0],["2011-02-16",4.2036,4.2628,4.1523,4.1759,4000.0],["2011-02-17",4.1937,4.3023,4.17,4.2806,20000.0],["2011-02-18",4.2293,4.2944,4.2075,4.2766,2000.0],["2011-02-22",4.2056,4.2845,4.097,4.17,13500.0],["2011-02-23",4.1957,4.1957,4.0476,4.0713,18300.0],["2011-02-24",4.0713,4.1463,4.0713,4.1305,2500.0],["2011-02-25",4.1661,4.1661,4.0871,4.1068,3700.0],["2011-02-28",4.1424,4.2016,4.1424,4.1957,18700.0],["2011-03-01",4.1819,4.2747,4.1819,4.2549,3600.0],["2011-03-02",4.2549,4.2845,4.1957,4.2707,11600.0],["2011-03-03",4.2944,4.3043,4.2451,4.3043,10400.0],["2011-03-04",4.3102,4.3221,4.3102,4.3221,5900.0],["2011-03-07",4.3221,4.326,4.3221,4.3221,16900.0],["2011-03-08",4.3398,4.4425,4.324,4.3556,6200.0],["2011-03-09",4.3438,4.4287,4.3339,4.4287,3300.0],["2011-03-10",4.3477,4.3497,4.324,4.3398,3800.0],["2011-03-11",4.3359,4.3359,4.3142,4.324,6600.0],["2011-03-14",4.2549,4.2944,4.1601,4.2944,5600.0],["2011-03-15",4.2549,4.3418,4.1759,4.2944,8700.0],["2011-03-16",4.2845,4.2845,4.2253,4.2845,5800.0],["2011-03-17",4.2845,4.3043,4.2845,4.2845,9600.0],["2011-03-18",4.1858,4.3043,4.1858,4.2845,7200.0],["2011-03-21",4.2411,4.2826,4.2411,4.2826,3500.0],["2011-03-22",4.2253,4.2253,4.2253,4.2253,2500.0],["2011-03-23",4.1858,4.2589,4.1759,4.1759,8300.0],["2011-03-24",4.1621,4.251,4.0871,4.1167,4900.0],["2011-03-25",4.0674,4.0674,4.0674,4.0674,500.0],["2011-03-28",4.2135,4.2135,4.1562,4.1661,4200.0],["2011-03-29",4.2056,4.2056,4.1365,4.1562,2300.0],["2011-03-30",4.1937,4.1937,4.0772,4.1187,11000.0],["2011-03-31",4.1601,4.2174,4.0792,4.2174,1500.0],["2011-04-01",4.1937,4.2352,4.1049,4.2056,2900.0],["2011-04-04",4.0673,4.1759,4.0673,4.1463,3600.0],["2011-04-05",4.1463,4.1957,4.1463,4.1621,3700.0],["2011-04-06",4.1621,4.1759,4.1503,4.1661,2400.0],["2011-04-07",4.168,4.17,4.168,4.17,1600.0],["2011-04-08",4.168,4.2075,4.1661,4.1898,4400.0],["2011-04-11",4.2135,4.2628,4.1661,4.1661,3800.0],["2011-04-12",4.1463,4.1996,4.1463,4.1661,4300.0],["2011-04-13",4.1463,4.1957,4.1463,4.1463,2400.0],["2011-04-14",4.1661,4.1819,4.1661,4.168,1000.0],["2011-04-15",4.1661,4.1661,4.1463,4.1523,1700.0],["2011-04-18",4.1523,4.1562,4.1463,4.1562,2500.0],["2011-04-19",4.1463,4.1463,4.0693,4.1068,4200.0],["2011-04-20",4.1463,4.1503,4.1108,4.1108,5600.0],["2011-04-21",4.1068,4.1463,4.1049,4.1463,2300.0],["2011-04-25",4.0792,4.1167,4.0476,4.1167,6800.0],["2011-04-26",4.0752,4.1246,4.0752,4.0772,8400.0],["2011-04-27",4.0674,4.1147,4.0674,4.097,3300.0],["2011-04-28",4.091,4.097,4.091,4.097,700.0],["2011-04-29",4.0871,4.1424,4.0871,4.1424,700.0],["2011-05-02",4.1463,4.1957,4.1463,4.1957,1700.0],["2011-05-03",4.1503,4.168,4.1503,4.168,1200.0],["2011-05-04",4.1463,4.1483,4.1463,4.1463,700.0],["2011-05-05",4.0989,4.1246,4.0219,4.097,3200.0],["2011-05-06",4.0595,4.1562,4.0595,4.1562,4100.0],["2011-05-09",4.1384,4.1483,4.1384,4.1483,1000.0],["2011-05-10",4.1917,4.1917,4.0871,4.1503,4500.0],["2011-05-11",4.1463,4.1898,4.1463,4.1463,600.0],["2011-05-12",4.1266,4.172,4.1266,4.172,300.0],["2011-05-13",4.172,4.172,4.172,4.172,0.0],["2011-05-16",4.1641,4.1641,4.1266,4.1266,2200.0],["2011-05-17",4.1463,4.1759,4.1463,4.1759,2800.0],["2011-05-18",4.1365,4.1523,4.1068,4.1167,4000.0],["2011-05-19",4.0871,4.1759,4.0871,4.1147,1100.0],["2011-05-20",4.1246,4.1463,4.0891,4.1463,3200.0],["2011-05-23",4.0989,4.1661,4.093,4.1404,4700.0],["2011-05-24",4.0812,4.1463,4.0575,4.0674,17000.0],["2011-05-25",4.0575,4.0674,4.0575,4.0674,5600.0],["2011-05-26",4.0673,4.093,4.0654,4.0871,5900.0],["2011-05-27",4.0397,4.1108,4.0397,4.0496,10800.0],["2011-05-31",4.0752,4.1088,4.0595,4.097,1900.0],["2011-06-01",4.0555,4.0871,4.0397,4.0871,4100.0],["2011-06-02",4.0358,4.093,4.0081,4.0871,5200.0],["2011-06-03",4.0555,4.0851,4.0516,4.0535,9700.0],["2011-06-06",4.0279,4.0476,4.018,4.0358,4400.0],["2011-06-07",4.0042,4.0713,3.9982,4.0476,2200.0],["2011-06-08",4.0101,4.0634,4.0101,4.0476,5700.0],["2011-06-09",4.0358,4.0752,4.0279,4.0476,3100.0],["2011-06-10",4.0476,4.1167,4.0476,4.1167,2100.0],["2011-06-13",4.097,4.1365,4.097,4.1068,2100.0],["2011-06-14",4.097,4.1305,4.0871,4.1009,2100.0],["2011-06-15",4.097,4.1207,4.097,4.1207,18600.0],["2011-06-16",4.1068,4.1068,4.0891,4.093,4700.0],["2011-06-17",4.0891,4.1068,4.0871,4.1068,2100.0],["2011-06-20",4.0752,4.1068,4.0752,4.0871,1900.0],["2011-06-21",4.0555,4.1029,4.0555,4.0871,9000.0],["2011-06-22",4.0871,4.091,4.0851,4.0871,4400.0],["2011-06-23",4.0693,4.0871,4.0693,4.0871,2100.0],["2011-06-24",4.0871,4.0871,4.0496,4.0674,1500.0],["2011-06-27",4.0673,4.0871,4.0673,4.0871,6300.0],["2011-06-28",4.1009,4.1068,4.0673,4.0792,1400.0],["2011-06-29",4.0674,4.0891,4.0674,4.0674,2100.0],["2011-06-30",4.0674,4.0674,4.0674,4.0674,1300.0],["2011-07-01",4.0693,4.0693,4.0693,4.0693,200.0],["2011-07-05",4.1068,4.1068,4.0772,4.0891,2800.0],["2011-07-06",4.093,4.1068,4.093,4.097,2800.0],["2011-07-07",4.097,4.1286,4.095,4.1167,1900.0],["2011-07-08",4.1029,4.1345,4.0792,4.097,2800.0],["2011-07-11",4.0831,4.093,4.0772,4.0831,21600.0],["2011-07-12",4.0831,4.1246,4.0831,4.0851,10700.0],["2011-07-13",4.1187,4.1187,4.0535,4.0772,4800.0],["2011-07-14",4.1187,4.3023,4.0812,4.1562,25200.0],["2011-07-15",4.1838,4.2589,4.1601,4.1661,9800.0],["2011-07-18",4.1147,4.2352,4.1088,4.1424,31700.0],["2011-07-19",4.1365,4.174,4.1226,4.1463,21500.0],["2011-07-20",4.1779,4.2569,4.1305,4.1325,29100.0],["2011-07-21",4.168,4.245,4.1463,4.1463,2100.0],["2011-07-22",4.1463,4.1878,4.1305,4.1878,19700.0],["2011-07-25",4.1799,4.1799,4.1463,4.1463,4100.0],["2011-07-26",4.1266,4.1384,4.1266,4.1305,3500.0],["2011-07-27",4.1088,4.1562,4.1029,4.1029,16300.0],["2011-07-28",4.097,4.1167,4.0496,4.0496,24100.0],["2011-07-29",4.0871,4.4247,3.9627,4.1444,47300.0],["2011-08-01",4.1187,4.1444,4.0239,4.0871,4100.0],["2011-08-02",4.0338,4.0338,3.8521,3.8699,8300.0],["2011-08-03",3.8798,3.9489,3.8482,3.8521,3200.0],["2011-08-04",3.8482,3.8482,3.7495,3.7495,300.0],["2011-08-05",3.8008,3.8502,3.8008,3.8502,8000.0],["2011-08-08",3.8008,3.8008,3.2638,3.3862,14300.0],["2011-08-09",3.3368,3.4355,3.2401,3.3783,7100.0],["2011-08-10",3.3566,3.3566,3.2894,3.3131,8800.0],["2011-08-11",3.3072,3.3566,3.2183,3.3566,8400.0],["2011-08-12",3.3546,3.5046,3.3546,3.4237,1300.0],["2011-08-15",3.4948,3.5461,3.4257,3.5027,3400.0],["2011-08-16",3.4967,3.5362,3.4967,3.5303,700.0],["2011-08-17",3.554,3.554,3.4691,3.5125,3500.0],["2011-08-18",3.5046,3.5046,3.4257,3.4257,2300.0],["2011-08-19",3.3743,3.4651,3.3743,3.4434,3300.0],["2011-08-22",3.5165,3.554,3.4099,3.4355,2800.0],["2011-08-23",3.4158,3.4612,3.3921,3.4553,2300.0],["2011-08-24",3.4276,3.4276,3.4079,3.4079,700.0],["2011-08-25",3.4099,3.4099,3.3329,3.3329,1600.0],["2011-08-26",3.2993,3.4671,3.2618,3.4197,6400.0],["2011-08-29",3.4651,3.4651,3.2677,3.3566,3100.0],["2011-08-30",3.3566,3.3862,3.3566,3.3862,1600.0],["2011-08-31",3.4178,3.4197,3.2559,3.2953,3700.0],["2011-09-01",3.3368,3.3526,3.2776,3.3526,3300.0],["2011-09-02",3.2874,3.3526,3.2578,3.3526,2300.0],["2011-09-06",3.167,3.2381,3.1394,3.1769,3700.0],["2011-09-07",3.1631,3.244,3.1591,3.2025,2000.0],["2011-09-08",3.1591,3.2322,3.1591,3.1591,3500.0],["2011-09-09",3.1591,3.2203,3.1591,3.2203,3000.0],["2011-09-12",3.2085,3.2223,3.1986,3.2223,700.0],["2011-09-13",3.1986,3.2381,3.1789,3.2282,3300.0],["2011-09-14",3.244,3.2559,3.2183,3.2559,700.0],["2011-09-15",3.2282,3.3131,3.2282,3.248,3200.0],["2011-09-16",3.2618,3.3111,3.2519,3.2519,1800.0],["2011-09-19",3.2381,3.321,3.2381,3.2598,1600.0],["2011-09-20",3.2657,3.2677,3.2657,3.2677,1000.0],["2011-09-21",3.2578,3.2874,3.2578,3.2874,3000.0],["2011-09-22",3.3111,3.321,3.2559,3.2776,6200.0],["2011-09-23",3.3092,3.3092,3.2578,3.2815,1600.0],["2011-09-26",3.2717,3.2973,3.2657,3.2657,2300.0],["2011-09-27",3.2341,3.3072,3.2341,3.3072,4700.0],["2011-09-28",3.3269,3.3329,3.2716,3.2716,2500.0],["2011-09-29",3.2756,3.2776,3.2657,3.2756,2600.0],["2011-09-30",3.2894,3.3171,3.2578,3.2578,3600.0],["2011-10-03",3.2578,3.2855,3.2578,3.2578,3700.0],["2011-10-04",3.2677,3.2677,3.2183,3.2381,3700.0],["2011-10-05",3.2243,3.2243,3.1789,3.2025,2500.0],["2011-10-06",3.167,3.2045,3.1512,3.1631,1900.0],["2011-10-07",3.1946,3.1986,3.1789,3.1789,1600.0],["2011-10-10",3.2104,3.2104,3.1887,3.1966,2200.0],["2011-10-11",3.1611,3.1749,3.1571,3.1631,25000.0],["2011-10-12",3.1315,3.2006,3.1315,3.1769,5400.0],["2011-10-13",3.1789,3.1789,3.0782,3.1433,5600.0],["2011-10-14",3.1216,3.1275,3.0703,3.1255,3500.0],["2011-10-17",3.2164,3.2499,3.1492,3.1492,1300.0],["2011-10-18",3.0643,3.0999,3.0643,3.0999,500.0],["2011-10-19",3.0801,3.1196,3.0801,3.0999,2200.0],["2011-10-20",3.0801,3.0999,3.0801,3.0999,400.0],["2011-10-21",3.1374,3.1374,3.092,3.092,1200.0],["2011-10-24",3.0841,3.1394,3.0703,3.1394,3700.0],["2011-10-25",3.1354,3.1394,3.0406,3.0801,14300.0],["2011-10-26",3.1255,3.1255,3.0604,3.0841,11000.0],["2011-10-27",3.0801,3.1591,3.0801,3.1571,14900.0],["2011-10-28",3.1591,3.1729,3.1591,3.1591,5600.0],["2011-10-31",3.1591,3.1907,3.1591,3.1887,7100.0],["2011-11-01",3.2144,3.2578,3.167,3.167,2300.0],["2011-11-02",3.1927,3.1927,3.1887,3.1907,4100.0],["2011-11-03",3.165,3.1986,3.1236,3.1867,11900.0],["2011-11-04",3.1868,3.1966,3.1868,3.1966,2300.0],["2011-11-07",3.1986,3.1986,3.1216,3.1512,12500.0],["2011-11-08",3.1591,3.1828,3.1591,3.1631,2200.0],["2011-11-09",3.1591,3.1887,3.1591,3.1887,3500.0],["2011-11-10",3.1591,3.2934,3.1591,3.1729,800.0],["2011-11-11",3.1927,3.2223,3.1927,3.2223,1900.0],["2011-11-14",3.2381,3.2381,3.2183,3.2341,2900.0],["2011-11-15",3.2223,3.2223,3.1591,3.169,1400.0],["2011-11-16",3.2144,3.4138,3.2144,3.319,23600.0],["2011-11-17",3.3526,3.3526,3.2085,3.2795,17200.0],["2011-11-18",3.3072,3.3664,3.2894,3.3171,9700.0],["2011-11-21",3.3546,3.3566,3.1591,3.1591,80200.0],["2011-11-22",2.6688,2.7673,2.6258,2.6545,2200.0],["2011-11-23",2.5478,2.6258,2.5478,2.5765,11200.0],["2011-11-25",2.5745,2.5765,2.4637,2.556,15100.0],["2011-11-28",2.634,2.634,2.5498,2.5498,60600.0],["2011-11-29",2.5745,2.5745,2.5416,2.5416,1800.0],["2011-11-30",2.5416,2.5622,2.4698,2.5334,7500.0],["2011-12-01",2.4986,2.4986,2.4678,2.476,2800.0],["2011-12-02",2.5068,2.5068,2.4924,2.5006,3800.0],["2011-12-05",2.5273,2.5642,2.5027,2.5437,3800.0],["2011-12-06",2.5232,2.5827,2.5232,2.5642,38400.0],["2011-12-07",2.5642,2.5847,2.5642,2.5663,43600.0],["2011-12-08",2.5847,2.6196,2.5765,2.6196,2800.0],["2011-12-09",2.6422,2.6873,2.5991,2.6873,1600.0],["2011-12-12",2.6483,2.7837,2.6483,2.7509,54700.0],["2011-12-13",2.757,2.757,2.6258,2.6668,6100.0],["2011-12-14",2.7017,2.7714,2.6729,2.7488,7300.0],["2011-12-15",2.7242,2.7796,2.7242,2.755,1200.0],["2011-12-16",2.7488,2.8083,2.7488,2.7632,1800.0],["2011-12-19",2.7693,2.835,2.7693,2.835,4600.0],["2011-12-20",2.8104,2.8699,2.7673,2.7673,6200.0],["2011-12-21",2.6955,2.6955,2.6381,2.6668,5400.0],["2011-12-22",2.6381,2.6401,2.5847,2.5847,4900.0],["2011-12-23",2.5745,2.5745,2.4657,2.5129,5600.0],["2011-12-27",2.515,2.5273,2.515,2.5273,400.0],["2011-12-28",2.5109,2.5396,2.5109,2.515,900.0],["2011-12-29",2.515,2.554,2.5129,2.5334,7400.0],["2011-12-30",2.5252,2.5355,2.5232,2.5334,1700.0],["2012-01-03",2.5745,2.6524,2.5745,2.5765,3100.0],["2012-01-04",2.5745,2.6032,2.5437,2.5437,6900.0],["2012-01-05",2.5745,2.6483,2.5745,2.6463,11300.0],["2012-01-06",2.6668,2.7099,2.6668,2.6729,4200.0],["2012-01-09",2.6791,2.714,2.6668,2.6975,18700.0],["2012-01-10",2.6811,2.7078,2.6688,2.6873,4100.0],["2012-01-11",2.7099,2.7365,2.7099,2.7283,5000.0],["2012-01-12",2.7037,2.7263,2.6873,2.7099,2200.0],["2012-01-13",2.6955,2.7673,2.6955,2.7488,10100.0],["2012-01-17",2.7345,2.7714,2.7222,2.7693,2900.0],["2012-01-18",2.7693,2.7693,2.757,2.7693,12500.0],["2012-01-19",2.7693,2.8001,2.7693,2.7734,5200.0],["2012-01-20",2.7858,2.8001,2.7693,2.7693,5600.0],["2012-01-23",2.7981,2.7981,2.7693,2.7693,800.0],["2012-01-24",2.7693,2.8206,2.7693,2.7837,10100.0],["2012-01-25",2.7858,2.837,2.7714,2.8042,6900.0],["2012-01-26",2.8042,2.8042,2.8042,2.8042,200.0],["2012-01-27",2.8145,2.8842,2.8145,2.8781,5600.0],["2012-01-30",2.8924,2.9027,2.8822,2.9027,7700.0],["2012-01-31",2.9314,2.997,2.9314,2.9499,4800.0],["2012-02-01",2.997,3.0832,2.9745,3.0791,6700.0],["2012-02-02",3.0832,3.2248,3.0832,3.2248,10000.0],["2012-02-03",3.2289,3.3191,3.2289,3.2494,24000.0],["2012-02-06",3.2822,3.3191,3.2514,3.2801,23100.0],["2012-02-07",3.3027,3.315,3.2822,3.3027,3800.0],["2012-02-08",3.2863,3.3027,3.2576,3.276,8500.0],["2012-02-09",3.2863,3.2904,3.2596,3.2596,2700.0],["2012-02-10",3.2576,3.3109,3.1899,3.276,12400.0],["2012-02-13",3.2924,3.2924,3.1858,3.2104,4500.0],["2012-02-14",3.2371,3.3109,3.2309,3.2617,3700.0],["2012-02-15",3.274,3.2781,3.2268,3.2309,8800.0],["2012-02-16",3.2309,3.2658,3.2309,3.2637,1300.0],["2012-02-17",3.2494,3.2637,3.2371,3.2494,1100.0],["2012-02-21",3.2309,3.2514,3.2186,3.2391,9300.0],["2012-02-22",3.2309,3.2617,3.2309,3.2617,1900.0],["2012-02-23",3.2309,3.313,3.2309,3.313,2400.0],["2012-02-24",3.2719,3.313,3.2719,3.313,4000.0],["2012-02-27",3.3191,3.3191,3.2186,3.2309,600.0],["2012-02-28",3.2371,3.2432,3.2371,3.2432,600.0],["2012-02-29",3.2309,3.274,3.2309,3.2576,6800.0],["2012-03-01",3.2945,3.2945,3.2842,3.2842,1800.0],["2012-03-02",3.3171,3.3171,3.2863,3.3171,3400.0],["2012-03-05",3.3191,3.3191,3.2863,3.3068,2900.0],["2012-03-06",3.3027,3.3027,3.2617,3.2617,4900.0],["2012-03-07",3.2637,3.2637,3.2637,3.2637,300.0],["2012-03-08",3.2801,3.2924,3.2617,3.2924,7900.0],["2012-03-09",3.2924,3.2986,3.2924,3.2986,4600.0],["2012-03-12",3.2822,3.2965,3.2822,3.2965,3800.0],["2012-03-13",3.2822,3.2863,3.2801,3.2822,29200.0],["2012-03-14",3.2822,3.2822,3.2678,3.2822,39500.0],["2012-03-15",3.2617,3.2822,3.2412,3.2822,1500.0],["2012-03-16",3.2576,3.2822,3.2576,3.2822,2100.0],["2012-03-19",3.2801,3.2822,3.2801,3.2822,400.0],["2012-03-20",3.2822,3.2924,3.2822,3.2924,15300.0],["2012-03-21",3.2924,3.3273,3.2822,3.3273,2400.0],["2012-03-22",3.3212,3.3335,3.1078,3.1078,23500.0],["2012-03-23",3.1283,3.2309,3.1283,3.1796,8500.0],["2012-03-26",3.2309,3.2986,3.2309,3.2678,3600.0],["2012-03-27",3.2453,3.3027,3.2453,3.2596,1400.0],["2012-03-28",3.233,3.2617,3.233,3.2617,1700.0],["2012-03-29",3.2391,3.3027,3.233,3.3027,5600.0],["2012-03-30",3.2883,3.5284,3.2883,3.4566,19400.0],["2012-04-02",3.4853,3.6986,3.4853,3.6986,13200.0],["2012-04-03",3.6966,3.752,3.6966,3.7253,7400.0],["2012-04-04",3.7191,3.7191,3.6063,3.6063,600.0],["2012-04-05",3.635,3.713,3.635,3.7007,3400.0],["2012-04-09",3.6412,3.6617,3.6412,3.6617,4600.0],["2012-04-10",3.6473,3.6822,3.6412,3.6719,8400.0],["2012-04-11",3.6268,3.6925,3.5899,3.6412,3000.0],["2012-04-12",3.6391,3.6391,3.5899,3.6289,1300.0],["2012-04-13",3.6186,3.6289,3.6186,3.6289,600.0],["2012-04-16",3.6309,3.6309,3.6309,3.6309,300.0],["2012-04-17",3.635,3.6412,3.5899,3.6412,4300.0],["2012-04-18",3.6248,3.6248,3.5386,3.5796,2100.0],["2012-04-19",3.5448,3.5899,3.4873,3.5899,4700.0],["2012-04-20",3.6063,3.6063,3.514,3.5201,1700.0],["2012-04-23",3.5243,3.5899,3.5058,3.5899,800.0],["2012-04-24",3.5899,3.6925,3.5899,3.5899,3000.0],["2012-04-25",3.6002,3.7089,3.6002,3.7089,600.0],["2012-04-26",3.7068,3.7068,3.6412,3.6453,900.0],["2012-04-27",3.5899,3.5919,3.5407,3.5899,3100.0],["2012-04-30",3.555,3.5899,3.5468,3.5899,4300.0],["2012-05-01",3.5571,3.6104,3.5571,3.6002,1600.0],["2012-05-02",3.5694,3.6781,3.5694,3.6781,3000.0],["2012-05-03",3.7109,3.7437,3.6514,3.7437,1500.0],["2012-05-04",3.7437,3.7437,3.6822,3.6822,300.0],["2012-05-07",3.6617,3.6617,3.6617,3.6617,300.0],["2012-05-08",3.6617,3.6617,3.6617,3.6617,0.0],["2012-05-09",3.6678,3.6678,3.6617,3.6617,1100.0],["2012-05-10",3.6576,3.7396,3.6514,3.7396,800.0],["2012-05-11",3.6904,3.6904,3.6617,3.6658,4900.0],["2012-05-14",3.6514,3.6514,3.594,3.6289,3700.0],["2012-05-15",3.5899,3.594,3.5837,3.5837,2200.0],["2012-05-16",3.5571,3.6001,3.5386,3.555,4400.0],["2012-05-17",3.5386,3.5448,3.5386,3.5386,5500.0],["2012-05-18",3.5714,3.5714,3.5714,3.5714,100.0],["2012-05-21",3.635,3.635,3.5243,3.6002,3000.0],["2012-05-22",3.4955,3.6002,3.4935,3.5386,2700.0],["2012-05-23",3.5468,3.6248,3.4976,3.5078,5500.0],["2012-05-24",3.514,3.5899,3.5078,3.5899,5500.0],["2012-05-25",3.5366,3.5407,3.5078,3.5304,1100.0],["2012-05-29",3.5714,3.5735,3.5468,3.5468,700.0],["2012-05-30",3.5468,3.5468,3.5468,3.5468,0.0],["2012-05-31",3.5571,3.5919,3.553,3.555,2400.0],["2012-06-01",3.5078,3.5078,3.4668,3.4873,5200.0],["2012-06-04",3.4401,3.4873,3.4401,3.4873,200.0],["2012-06-05",3.4566,3.4566,3.4566,3.4566,300.0],["2012-06-06",3.514,3.514,3.514,3.514,600.0],["2012-06-07",3.4566,3.5591,3.4566,3.4853,3800.0],["2012-06-08",3.4483,3.4504,3.4483,3.4504,700.0],["2012-06-11",3.4607,3.5181,3.4484,3.514,2800.0],["2012-06-12",3.4586,3.5181,3.4586,3.5181,200.0],["2012-06-13",3.4894,3.4894,3.3909,3.3909,2300.0],["2012-06-14",3.4484,3.4873,3.4484,3.4484,3100.0],["2012-06-15",3.4771,3.4771,3.4771,3.4771,2400.0],["2012-06-18",3.4873,3.4873,3.4873,3.4873,500.0],["2012-06-19",3.5181,3.5181,3.475,3.5181,3600.0],["2012-06-20",3.5181,3.5181,3.5119,3.5119,400.0],["2012-06-21",3.5181,3.5181,3.4484,3.4484,600.0],["2012-06-22",3.4525,3.5181,3.4525,3.5119,1100.0],["2012-06-25",3.4545,3.5284,3.4484,3.5284,500.0],["2012-06-26",3.5243,3.5243,3.4484,3.4873,4700.0],["2012-06-27",3.4873,3.4873,3.4873,3.4873,0.0],["2012-06-28",3.5058,3.5058,3.5058,3.5058,200.0],["2012-06-29",3.5284,3.5284,3.4771,3.4832,700.0],["2012-07-02",3.4873,3.4873,3.4873,3.4873,100.0],["2012-07-03",3.4873,3.4873,3.4873,3.4873,0.0],["2012-07-05",3.4525,3.4525,3.4484,3.4484,800.0],["2012-07-06",3.4483,3.4812,3.4483,3.4812,500.0],["2012-07-09",3.4566,3.4566,3.4566,3.4566,500.0],["2012-07-10",3.4566,3.4566,3.4566,3.4566,0.0],["2012-07-11",3.4566,3.4566,3.4566,3.4566,500.0],["2012-07-12",3.4566,3.4566,3.4566,3.4566,0.0],["2012-07-13",3.4586,3.4586,3.4483,3.4566,1200.0],["2012-07-16",3.4586,3.5284,3.4586,3.4873,1800.0],["2012-07-17",3.4955,3.4955,3.4873,3.4935,400.0],["2012-07-18",3.4955,3.4996,3.4586,3.4586,2500.0],["2012-07-19",3.4566,3.4996,3.4566,3.4914,1700.0],["2012-07-20",3.4607,3.4996,3.4607,3.4996,1800.0],["2012-07-23",3.4586,3.5078,3.4586,3.4586,1100.0],["2012-07-24",3.4607,3.4607,3.4607,3.4607,200.0],["2012-07-25",3.4996,3.4996,3.4566,3.4566,1400.0],["2012-07-26",3.4689,3.4771,3.4689,3.4771,800.0],["2012-07-27",3.4689,3.4771,3.4483,3.4566,3100.0],["2012-07-30",3.4648,3.4771,3.4648,3.4771,1700.0],["2012-07-31",3.4566,3.4566,3.4566,3.4566,200.0],["2012-08-01",3.4648,3.4648,3.4504,3.4504,200.0],["2012-08-02",3.4504,3.4504,3.4504,3.4504,0.0],["2012-08-03",3.473,3.473,3.4463,3.4463,200.0],["2012-08-06",3.4648,3.4709,3.4648,3.4709,1300.0],["2012-08-07",3.4484,3.4484,3.4484,3.4484,700.0],["2012-08-08",3.4463,3.4812,3.4463,3.475,1000.0],["2012-08-09",3.5037,3.5037,3.4996,3.5037,700.0],["2012-08-10",3.4996,3.4996,3.4996,3.4996,200.0],["2012-08-13",3.4996,3.4996,3.4996,3.4996,0.0],["2012-08-14",3.4709,3.4709,3.4709,3.4709,400.0],["2012-08-15",3.4709,3.4709,3.4709,3.4709,0.0],["2012-08-16",3.4709,3.4709,3.4709,3.4709,0.0],["2012-08-17",3.4545,3.4914,3.4258,3.4258,7300.0],["2012-08-20",3.475,3.475,3.3909,3.436,2100.0],["2012-08-21",3.395,3.5181,3.3704,3.5078,6300.0],["2012-08-22",3.5078,3.5078,3.5078,3.5078,500.0],["2012-08-23",3.5284,3.5284,3.5263,3.5263,200.0],["2012-08-24",3.5078,3.5078,3.5078,3.5078,800.0],["2012-08-27",3.5119,3.5119,3.4217,3.4996,1400.0],["2012-08-28",3.4463,3.4996,3.4463,3.4873,400.0],["2012-08-29",3.4996,3.4996,3.4996,3.4996,700.0],["2012-08-30",3.4401,3.4401,3.4401,3.4401,400.0],["2012-08-31",3.4873,3.516,3.3848,3.3848,6800.0],["2012-09-04",3.434,3.5181,3.4319,3.5181,2800.0],["2012-09-05",3.5058,3.5058,3.5058,3.5058,300.0],["2012-09-06",3.4976,3.4976,3.4217,3.4463,1300.0],["2012-09-07",3.4504,3.5181,3.4463,3.4873,1700.0],["2012-09-10",3.4648,3.4873,3.4648,3.4873,600.0],["2012-09-11",3.4914,3.5386,3.4914,3.5078,2400.0],["2012-09-12",3.5078,3.5078,3.5078,3.5078,0.0],["2012-09-13",3.4935,3.5078,3.4873,3.5078,2500.0],["2012-09-14",3.4873,3.6289,3.4873,3.5386,1300.0],["2012-09-17",3.555,3.5673,3.5058,3.5078,1400.0],["2012-09-18",3.5058,3.5694,3.4976,3.5078,4400.0],["2012-09-19",3.4894,3.4894,3.4894,3.4894,200.0],["2012-09-20",3.5325,3.6309,3.5325,3.5694,1100.0],["2012-09-21",3.5673,3.596,3.5673,3.5899,5400.0],["2012-09-24",3.6248,3.7007,3.6207,3.6207,1200.0],["2012-09-25",3.6207,3.6207,3.6207,3.6207,0.0],["2012-09-26",3.6432,3.6432,3.5714,3.5735,2100.0],["2012-09-27",3.6268,3.7868,3.6268,3.7868,500.0],["2012-09-28",3.7622,3.7704,3.6637,3.752,1900.0],["2012-10-01",3.752,3.752,3.752,3.752,900.0],["2012-10-02",3.6925,3.6925,3.6637,3.6719,2800.0],["2012-10-03",3.6617,3.6617,3.6617,3.6617,400.0],["2012-10-04",3.6822,3.6822,3.6412,3.6719,600.0],["2012-10-05",3.6719,3.6719,3.6719,3.6719,0.0],["2012-10-08",3.6535,3.6863,3.6535,3.6596,4500.0],["2012-10-09",3.6432,3.6473,3.6412,3.6412,1100.0],["2012-10-10",3.6453,3.6453,3.6453,3.6453,100.0],["2012-10-11",3.6617,3.6719,3.6617,3.6719,400.0],["2012-10-12",3.6719,3.6719,3.6412,3.6412,2400.0],["2012-10-15",3.6412,3.6863,3.6412,3.6719,8700.0],["2012-10-16",3.6863,3.6925,3.6863,3.6925,600.0],["2012-10-17",3.7253,3.7253,3.7253,3.7253,400.0],["2012-10-18",3.6925,3.7335,3.6925,3.7335,500.0],["2012-10-19",3.7027,3.713,3.7027,3.7027,2400.0],["2012-10-22",3.7007,3.7068,3.7007,3.7027,2000.0],["2012-10-23",3.7027,3.7027,3.7027,3.7027,0.0],["2012-10-24",3.7191,3.793,3.7191,3.7848,3500.0],["2012-10-25",3.7868,3.7868,3.6904,3.7027,1900.0],["2012-10-26",3.7171,3.7273,3.6966,3.7273,900.0],["2012-10-31",3.7212,3.7212,3.6925,3.7027,4000.0],["2012-11-01",3.6986,3.7109,3.6986,3.7109,800.0],["2012-11-02",3.6925,3.7478,3.6925,3.7478,600.0],["2012-11-05",3.7478,3.7478,3.7478,3.7478,0.0],["2012-11-06",3.715,3.715,3.715,3.715,300.0],["2012-11-07",3.715,3.715,3.715,3.715,0.0],["2012-11-08",3.6473,3.7068,3.6473,3.7068,300.0],["2012-11-09",3.6494,3.6699,3.6412,3.6699,1500.0],["2012-11-12",3.8361,3.8771,3.6412,3.754,22800.0],["2012-11-13",3.752,4.0925,3.7048,4.0904,47300.0],["2012-11-14",4.0863,4.0884,4.0289,4.0473,22100.0],["2012-11-15",4.1027,4.1786,4.0945,4.0966,28200.0],["2012-11-16",4.0523,4.0914,3.9715,4.0523,5900.0],["2012-11-19",4.0783,4.1956,4.0783,4.1956,7400.0],["2012-11-20",4.279,4.279,4.1252,4.1279,5900.0],["2012-11-21",4.1044,4.1044,3.9793,4.0601,7100.0],["2012-11-23",3.9741,4.0601,3.9741,4.021,1900.0],["2012-11-26",4.0054,4.0132,3.909,4.0028,8600.0],["2012-11-27",4.0262,4.0262,3.8438,3.9533,11200.0],["2012-11-28",3.9063,4.0236,3.9063,4.0236,500.0],["2012-11-29",3.9715,4.0262,3.9428,4.0262,4000.0],["2012-11-30",4.0549,4.0914,4.0523,4.0914,18500.0],["2012-12-03",4.0914,4.1383,4.0262,4.0783,4700.0],["2012-12-04",4.1305,4.1305,4.0419,4.0601,2300.0],["2012-12-05",4.0445,4.0445,4.021,4.0262,2100.0],["2012-12-06",3.9767,3.9871,3.9767,3.9845,800.0],["2012-12-07",3.9689,3.9897,3.9689,3.9689,600.0],["2012-12-10",3.9741,4.008,3.9689,4.0054,900.0],["2012-12-11",3.948,4.0262,3.9063,3.9272,3000.0],["2012-12-12",3.909,4.0262,3.909,4.0262,3700.0],["2012-12-13",4.0366,4.0393,3.9428,4.0393,16100.0],["2012-12-14",3.9923,4.0366,3.9871,4.0366,300.0],["2012-12-17",3.9923,4.0393,3.9871,4.0132,4000.0],["2012-12-18",4.0002,4.0393,4.0002,4.0314,1800.0],["2012-12-19",4.0314,4.0862,4.0262,4.0862,13200.0],["2012-12-20",3.9897,3.9976,3.9897,3.9976,300.0],["2012-12-21",4.0106,4.0393,4.0002,4.0314,4900.0],["2012-12-24",4.0393,4.0393,4.0393,4.0393,2400.0],["2012-12-26",3.9923,4.0393,3.9923,4.0393,6500.0],["2012-12-27",3.9923,4.1096,3.9897,4.1044,8100.0],["2012-12-28",4.1044,4.1044,4.0393,4.0419,12600.0],["2012-12-31",4.0393,4.0497,3.9116,4.0132,24500.0],["2013-01-02",4.0132,4.0393,3.9272,4.0393,15700.0],["2013-01-03",4.0236,4.0314,3.9376,4.0262,4600.0],["2013-01-04",4.0236,4.0236,3.9376,3.9871,2300.0],["2013-01-07",3.9871,4.0158,3.9611,3.9611,4000.0],["2013-01-08",3.9611,4.0132,3.9611,4.0106,7500.0],["2013-01-09",4.0366,4.0679,4.0366,4.0679,2300.0],["2013-01-10",4.12,4.12,4.094,4.1096,1100.0],["2013-01-11",4.1305,4.1305,4.0731,4.0731,600.0],["2013-01-14",4.0783,4.1305,4.0523,4.0783,6100.0],["2013-01-15",4.0393,4.1174,4.0288,4.0445,1900.0],["2013-01-16",4.1018,4.206,4.0992,4.206,4100.0],["2013-01-17",4.1852,4.3025,4.1331,4.2738,3700.0],["2013-01-18",4.2712,4.2738,4.2712,4.2738,1100.0],["2013-01-22",4.3077,4.378,4.3077,4.3389,1100.0],["2013-01-23",4.3415,4.4223,4.3415,4.3963,4100.0],["2013-01-24",4.4041,4.4275,4.4041,4.4275,2300.0],["2013-01-25",4.3754,4.6673,4.3754,4.6647,4800.0],["2013-01-28",4.6855,4.7194,4.6647,4.7168,6100.0],["2013-01-29",4.696,4.7507,4.696,4.7324,1300.0],["2013-01-30",4.7767,4.8002,4.6803,4.6803,3100.0],["2013-01-31",4.6933,4.6933,4.5917,4.6386,1500.0],["2013-02-01",4.7142,4.821,4.6021,4.821,2000.0],["2013-02-04",4.7689,4.8132,4.7611,4.7741,900.0],["2013-02-05",4.782,4.782,4.6569,4.7038,900.0],["2013-02-06",4.6569,4.7038,4.6569,4.6986,1500.0],["2013-02-07",4.6438,4.6438,4.537,4.5735,4000.0],["2013-02-08",4.6517,4.7038,4.5865,4.5917,2600.0],["2013-02-11",4.6543,4.6543,4.6256,4.6256,200.0],["2013-02-12",4.4588,4.6308,4.4197,4.6308,1200.0],["2013-02-13",4.6438,4.6438,4.5683,4.5683,2800.0],["2013-02-14",4.5604,4.5604,4.5604,4.5604,300.0],["2013-02-15",4.5474,4.7064,4.5474,4.6386,4000.0],["2013-02-19",4.7272,4.7272,4.4432,4.4562,8500.0],["2013-02-20",4.5292,4.5526,4.4432,4.4562,2000.0],["2013-02-21",4.352,4.4562,4.352,4.4301,7000.0],["2013-02-22",4.4301,4.4301,4.4301,4.4301,0.0],["2013-02-25",4.3468,4.4301,4.3468,4.352,5500.0],["2013-02-26",4.4275,4.438,4.3598,4.3754,7500.0],["2013-02-27",4.451,4.451,4.3259,4.4119,3700.0],["2013-02-28",4.4171,4.4692,4.4171,4.4354,2100.0],["2013-03-01",4.3311,4.4692,4.3311,4.4562,4300.0],["2013-03-04",4.3702,4.4301,4.3389,4.4301,1600.0],["2013-03-05",4.365,4.4301,4.3624,4.4301,4300.0],["2013-03-06",4.365,4.4301,4.365,4.3989,2400.0],["2013-03-07",4.4015,4.4015,4.4015,4.4015,400.0],["2013-03-08",4.3702,4.378,4.3207,4.365,8000.0],["2013-03-11",4.3207,4.352,4.2217,4.352,2800.0],["2013-03-12",4.3285,4.3285,4.2998,4.2998,1600.0],["2013-03-13",4.365,4.365,4.365,4.365,600.0],["2013-03-14",4.3181,4.3389,4.2946,4.2998,1800.0],["2013-03-15",4.2998,4.352,4.2998,4.2998,2100.0],["2013-03-18",4.2894,4.2894,4.1695,4.2608,5900.0],["2013-03-19",4.3181,4.3181,4.193,4.2738,3600.0],["2013-03-20",4.2998,4.352,4.2998,4.352,300.0],["2013-03-21",4.2764,4.3025,4.2764,4.3025,700.0],["2013-03-22",4.3025,4.4093,4.3025,4.4093,900.0],["2013-03-25",4.4093,4.4093,4.4093,4.4093,0.0],["2013-03-26",4.3025,4.3415,4.2972,4.3077,1800.0],["2013-03-27",4.3025,4.3389,4.3025,4.3389,1600.0],["2013-03-28",4.3207,4.3259,4.1695,4.2894,5400.0],["2013-04-01",4.2686,4.3989,4.2686,4.3989,1500.0],["2013-04-02",4.3233,4.3494,4.2894,4.2894,2400.0],["2013-04-03",4.3051,4.4171,4.279,4.279,4600.0],["2013-04-04",4.2816,4.2816,4.2816,4.2816,300.0],["2013-04-05",4.279,4.3259,4.279,4.3051,1900.0],["2013-04-08",4.2998,4.4041,4.2998,4.4041,1300.0],["2013-04-09",4.3155,4.4067,4.2998,4.2998,1000.0],["2013-04-10",4.365,4.4275,4.365,4.4275,5200.0],["2013-04-11",4.4041,4.5474,4.4041,4.4823,12500.0],["2013-04-12",4.4666,4.4666,4.3025,4.4015,5700.0],["2013-04-15",4.3806,4.3806,4.3129,4.378,2200.0],["2013-04-16",4.3129,4.4249,4.3129,4.4249,600.0],["2013-04-17",4.3468,4.4093,4.3129,4.4093,6000.0],["2013-04-18",4.3911,4.3911,4.2868,4.2868,2200.0],["2013-04-19",4.3051,4.3051,4.2998,4.2998,600.0],["2013-04-22",4.378,4.4249,4.2998,4.3025,3200.0],["2013-04-23",4.3233,4.4041,4.3233,4.4041,400.0],["2013-04-24",4.4197,4.4301,4.3363,4.4301,2300.0],["2013-04-25",4.4275,4.4275,4.3389,4.3389,2500.0],["2013-04-26",4.3051,4.3259,4.3025,4.3129,1000.0],["2013-04-29",4.3155,4.4275,4.3155,4.4041,1800.0],["2013-04-30",4.4041,4.4328,4.4015,4.4301,4900.0],["2013-05-01",4.4692,4.5344,4.4692,4.4953,5300.0],["2013-05-02",4.4718,4.5604,4.4328,4.4823,5000.0],["2013-05-03",4.5865,4.7872,4.5604,4.6881,18700.0],["2013-05-06",4.6855,4.6881,4.6621,4.6855,2800.0],["2013-05-07",4.6881,4.7038,4.5995,4.5995,3300.0],["2013-05-08",4.5865,4.5865,4.5865,4.5865,1500.0],["2013-05-09",4.5865,4.6881,4.5865,4.649,700.0],["2013-05-10",5.483,5.483,4.5891,4.6647,4400.0],["2013-05-13",4.6725,4.6933,4.5891,4.6907,11800.0],["2013-05-14",4.7038,4.8263,4.7038,4.821,4700.0],["2013-05-15",4.7976,4.9513,4.7298,4.7324,9800.0],["2013-05-16",4.8002,4.821,4.7976,4.8028,3200.0],["2013-05-17",4.7533,4.808,4.7533,4.7924,1300.0],["2013-05-20",4.7168,4.7559,4.7168,4.7559,2400.0],["2013-05-21",4.7559,4.9722,4.6907,4.9722,4600.0],["2013-05-22",4.8862,4.9513,4.8471,4.9487,2700.0],["2013-05-23",4.9253,4.9253,4.8002,4.8002,3200.0],["2013-05-24",4.8471,4.9253,4.7324,4.7324,1500.0],["2013-05-28",4.782,4.8184,4.6907,4.8184,2000.0],["2013-05-29",4.6256,4.6907,4.6256,4.6907,2400.0],["2013-05-30",4.6907,4.6907,4.6907,4.6907,1600.0],["2013-05-31",4.6933,4.6933,4.6933,4.6933,600.0],["2013-06-03",4.6647,4.6699,4.6647,4.6699,900.0],["2013-06-04",4.6386,4.6386,4.6386,4.6386,400.0],["2013-06-05",4.524,4.5735,4.4692,4.5604,9200.0],["2013-06-06",4.5526,4.5865,4.5344,4.5865,14000.0],["2013-06-07",4.5735,4.6126,4.5735,4.5995,24700.0],["2013-06-10",4.5995,4.7012,4.5969,4.6933,3100.0],["2013-06-11",4.5995,4.5995,4.5631,4.5631,1300.0],["2013-06-12",4.5917,4.5995,4.537,4.5735,1800.0],["2013-06-13",4.5995,4.5995,4.5995,4.5995,500.0],["2013-06-14",4.5995,4.5995,4.5969,4.5969,300.0],["2013-06-17",4.6543,4.6647,4.537,4.537,4700.0],["2013-06-18",4.5474,4.5474,4.5344,4.5344,1500.0],["2013-06-19",4.5813,4.5995,4.5813,4.5995,400.0],["2013-06-20",4.6152,4.6152,4.5735,4.5995,2700.0],["2013-06-21",4.5943,4.5995,4.5344,4.5787,2500.0],["2013-06-24",4.5787,4.5787,4.5787,4.5787,0.0],["2013-06-25",4.7377,4.7377,4.722,4.722,500.0],["2013-06-26",4.6282,4.6282,4.537,4.5526,7500.0],["2013-06-27",4.5839,4.6152,4.5839,4.61,1500.0],["2013-06-28",4.5683,4.5995,4.5604,4.5995,2000.0],["2013-07-01",4.5969,4.5995,4.5839,4.5995,2200.0],["2013-07-02",4.5657,4.5969,4.5604,4.5969,700.0],["2013-07-03",4.5969,4.5969,4.5969,4.5969,0.0],["2013-07-05",4.6178,4.8184,4.61,4.61,4300.0],["2013-07-08",4.5474,4.5474,4.5474,4.5474,200.0],["2013-07-09",4.5474,4.5995,4.5474,4.5995,1800.0],["2013-07-10",4.5995,4.5995,4.5995,4.5995,0.0],["2013-07-11",4.5657,4.5657,4.5604,4.5604,11600.0],["2013-07-12",4.5604,4.5787,4.4953,4.5526,17000.0],["2013-07-15",4.5865,4.6047,4.5813,4.6047,3000.0],["2013-07-16",4.5995,4.722,4.5604,4.5604,14900.0],["2013-07-17",4.6126,4.636,4.5865,4.5943,6900.0],["2013-07-18",4.6386,4.6855,4.5865,4.5943,4900.0],["2013-07-19",4.623,4.6907,4.623,4.6907,6700.0],["2013-07-22",4.6986,4.7793,4.6907,4.7533,6400.0],["2013-07-23",4.7168,4.7481,4.7168,4.7376,400.0],["2013-07-24",4.709,4.8158,4.709,4.8158,9700.0],["2013-07-25",4.7533,4.7559,4.7298,4.7298,10100.0],["2013-07-26",4.722,4.7559,4.6986,4.7376,900.0],["2013-07-29",4.696,4.7012,4.6907,4.6907,133600.0],["2013-07-30",4.649,4.7533,4.649,4.6907,2300.0],["2013-07-31",4.6907,4.7559,4.5891,4.6673,5300.0],["2013-08-01",4.5969,4.6517,4.5917,4.6517,500.0],["2013-08-02",4.6412,4.6438,4.6412,4.6438,800.0],["2013-08-05",4.6673,4.7507,4.6673,4.6725,800.0],["2013-08-06",4.7533,4.7533,4.7038,4.7038,1100.0],["2013-08-07",4.7376,4.7559,4.7376,4.7481,6700.0],["2013-08-08",4.7559,4.7559,4.735,4.735,900.0],["2013-08-09",4.894,4.9201,4.821,4.8732,7600.0],["2013-08-12",4.821,4.821,4.7976,4.8002,4100.0],["2013-08-13",4.821,4.821,4.7559,4.8054,2300.0],["2013-08-14",4.821,4.821,4.795,4.821,4500.0],["2013-08-15",4.7324,4.782,4.7324,4.782,800.0],["2013-08-16",4.7403,4.7403,4.7324,4.7376,2400.0],["2013-08-19",4.7298,4.735,4.6986,4.7272,3200.0],["2013-08-20",4.6933,4.7481,4.6933,4.7012,5300.0],["2013-08-21",4.7689,4.8184,4.7012,4.8184,1100.0],["2013-08-22",4.6907,4.7272,4.6907,4.7038,5400.0],["2013-08-23",4.821,4.821,4.808,4.8106,1300.0],["2013-08-26",4.821,4.821,4.808,4.808,4400.0],["2013-08-27",4.709,4.709,4.709,4.709,600.0],["2013-08-28",4.7116,4.7116,4.7116,4.7116,200.0],["2013-08-29",4.7689,4.821,4.7272,4.821,2500.0],["2013-08-30",4.8054,4.8054,4.7715,4.7715,3000.0],["2013-09-03",4.8028,4.808,4.7898,4.795,4400.0],["2013-09-04",4.821,4.821,4.7741,4.8184,2200.0],["2013-09-05",4.808,4.8158,4.782,4.8106,700.0],["2013-09-06",4.795,4.8184,4.795,4.8184,2300.0],["2013-09-09",4.821,4.821,4.7767,4.8132,4300.0],["2013-09-10",4.808,4.808,4.7924,4.7924,2300.0],["2013-09-11",4.7898,4.795,4.782,4.795,1700.0],["2013-09-12",4.821,4.821,4.821,4.821,1500.0],["2013-09-13",4.821,4.9513,4.821,4.9487,13300.0],["2013-09-16",4.8862,4.8862,4.8341,4.8367,3500.0],["2013-09-17",5.1468,5.1468,4.8341,4.8497,11600.0],["2013-09-18",4.9383,4.9513,4.8549,4.9357,1400.0],["2013-09-19",4.9357,4.9513,4.9357,4.9513,500.0],["2013-09-20",5.0139,5.0139,4.9513,4.9774,2900.0],["2013-09-23",4.9539,4.9539,4.9513,4.9513,800.0],["2013-09-24",4.9461,4.9461,4.9461,4.9461,100.0],["2013-09-25",4.9461,4.9513,4.9435,4.9513,9300.0],["2013-09-26",4.9513,4.9513,4.8732,4.9513,1300.0],["2013-09-27",4.9487,4.9487,4.9435,4.9435,400.0],["2013-09-30",4.8732,4.8784,4.8732,4.8784,1000.0],["2013-10-01",4.8888,4.9175,4.8888,4.9175,2000.0],["2013-10-02",4.9383,4.9513,4.8914,4.9487,7500.0],["2013-10-03",4.8862,4.8888,4.8732,4.881,4700.0],["2013-10-04",4.8784,4.9513,4.8784,4.9123,2100.0],["2013-10-07",5.0087,5.079,4.9513,5.0556,6100.0],["2013-10-08",5.0061,5.0165,5.0035,5.0139,3500.0],["2013-10-09",5.0165,5.0165,4.9331,4.9331,1300.0],["2013-10-10",4.9383,5.0165,4.9383,5.0165,3600.0],["2013-10-11",4.9904,5.0686,4.8888,5.0295,11900.0],["2013-10-14",5.0061,5.1572,4.9904,4.9904,20100.0],["2013-10-15",5.0165,5.1989,5.0165,5.0947,41900.0],["2013-10-16",5.0816,5.0816,4.98,5.066,8600.0],["2013-10-17",5.0556,5.0816,5.0139,5.079,17700.0],["2013-10-18",5.0295,5.0868,4.8862,4.98,28600.0],["2013-10-21",5.0556,5.0556,4.9904,5.053,11800.0],["2013-10-22",5.053,5.066,4.9566,5.0165,5200.0],["2013-10-23",4.9904,5.0165,4.9539,5.0087,2900.0],["2013-10-24",4.9539,5.0738,4.9513,5.066,21000.0],["2013-10-25",5.0347,5.0686,5.0035,5.0347,6200.0],["2013-10-28",5.0113,5.0113,4.9644,4.9904,9200.0],["2013-10-29",4.9774,5.0113,4.9618,4.9618,16000.0],["2013-10-30",5.0113,5.0113,4.9253,4.9461,39100.0],["2013-10-31",5.0113,5.0113,4.9305,5.0009,11000.0],["2013-11-01",5.0035,5.0113,4.9305,5.0035,37200.0],["2013-11-04",5.0113,5.1077,5.0061,5.053,50200.0],["2013-11-05",5.0295,5.1755,5.0035,5.0165,51100.0],["2013-11-06",5.0347,5.1598,4.9904,5.0295,40300.0],["2013-11-07",5.0686,5.0686,5.0035,5.0556,45600.0],["2013-11-08",5.1944,5.5083,5.1431,5.2518,51100.0],["2013-11-11",5.2035,5.2035,5.0073,5.0707,49100.0],["2013-11-12",4.9741,4.9741,4.6964,4.7839,62600.0],["2013-11-13",4.7688,4.9107,4.7115,4.8171,21400.0],["2013-11-14",4.8202,4.9499,4.6692,4.6692,13900.0],["2013-11-15",4.7356,4.9198,4.7115,4.8292,27700.0],["2013-11-18",5.0103,5.0103,4.7779,4.787,12000.0],["2013-11-19",4.7538,4.8684,4.7387,4.7538,14200.0],["2013-11-20",4.8443,4.8443,4.7175,4.7236,18400.0],["2013-11-21",4.7115,4.79,4.7085,4.7175,10700.0],["2013-11-22",4.7085,4.8383,4.6119,4.6481,28200.0],["2013-11-25",4.6632,4.7688,4.6632,4.6934,21600.0],["2013-11-26",4.6843,4.8111,4.6783,4.6873,28100.0],["2013-11-27",4.7055,4.802,4.6783,4.6904,15300.0],["2013-11-29",4.7839,4.7839,4.7085,4.7206,1800.0],["2013-12-02",4.7538,4.7839,4.6089,4.6753,27400.0],["2013-12-03",4.6059,4.7356,4.5727,4.6179,21400.0],["2013-12-04",4.6813,4.6934,4.5968,4.6421,9500.0],["2013-12-05",4.624,4.6632,4.6028,4.6028,5000.0],["2013-12-06",4.6451,4.7175,4.5908,4.6089,18200.0],["2013-12-09",4.6179,4.6602,4.6179,4.627,9600.0],["2013-12-10",4.627,4.6632,4.6119,4.6602,15200.0],["2013-12-11",4.6209,4.7326,4.6209,4.7326,15300.0],["2013-12-12",4.6843,4.7538,4.6511,4.7115,10400.0],["2013-12-13",4.6994,4.7296,4.636,4.636,7900.0],["2013-12-16",4.633,4.7115,4.624,4.6783,5900.0],["2013-12-17",4.7055,4.7507,4.6391,4.6632,13400.0],["2013-12-18",4.6783,4.7598,4.6783,4.7598,8800.0],["2013-12-19",4.7266,4.7387,4.6874,4.6964,4400.0],["2013-12-20",4.6843,4.7387,4.6843,4.6873,10300.0],["2013-12-23",4.6813,4.7356,4.6632,4.6632,9400.0],["2013-12-24",4.6874,4.7387,4.6813,4.7115,4100.0],["2013-12-26",4.7326,4.7809,4.7236,4.7417,11500.0],["2013-12-27",4.8292,4.8564,4.799,4.8322,9400.0],["2013-12-30",4.799,4.8292,4.6783,4.7266,28800.0],["2013-12-31",4.7538,4.8624,4.7206,4.7236,21200.0],["2014-01-02",4.7356,4.7356,4.633,4.6873,11400.0],["2014-01-03",4.633,4.8352,4.633,4.6964,15100.0],["2014-01-06",4.6934,4.8111,4.6692,4.7115,9300.0],["2014-01-07",4.7839,4.8534,4.7236,4.7658,8000.0],["2014-01-08",4.7719,4.7719,4.6813,4.7145,15500.0],["2014-01-09",4.6964,4.799,4.6934,4.7477,13500.0],["2014-01-10",4.7387,4.793,4.6964,4.6964,10200.0],["2014-01-13",4.7085,4.8171,4.7085,4.7507,9100.0],["2014-01-14",4.793,4.8202,4.7507,4.8111,8100.0],["2014-01-15",4.8111,5.0556,4.7477,4.9982,28100.0],["2014-01-16",5.0133,5.0948,4.9711,4.9892,18600.0],["2014-01-17",4.9741,4.9741,4.9288,4.9409,13300.0],["2014-01-21",4.9228,4.9711,4.8352,4.9077,20900.0],["2014-01-22",4.8443,4.9167,4.8443,4.8624,9700.0],["2014-01-23",4.9107,4.9107,4.7507,4.8352,24400.0],["2014-01-24",4.802,4.8473,4.7809,4.7839,4300.0],["2014-01-27",4.7779,4.7839,4.6873,4.6873,21900.0],["2014-01-28",4.6783,4.7688,4.6783,4.7568,6600.0],["2014-01-29",4.7326,4.802,4.5666,4.7507,34400.0],["2014-01-30",4.8383,4.8775,4.799,4.8322,5400.0],["2014-01-31",4.9047,4.956,4.9047,4.9107,14000.0],["2014-02-03",4.8383,4.8503,4.8352,4.8473,3100.0],["2014-02-04",4.8413,4.8594,4.8383,4.8383,1800.0],["2014-02-05",4.8322,4.8322,4.7688,4.7688,10500.0],["2014-02-06",4.7688,4.7688,4.7507,4.7628,5700.0],["2014-02-07",4.7477,4.8111,4.6783,4.802,8900.0],["2014-02-10",4.8051,4.8051,4.7085,4.7477,6000.0],["2014-02-11",4.7809,4.7809,4.7266,4.7538,1500.0],["2014-02-12",4.7538,4.79,4.7507,4.79,2500.0],["2014-02-13",4.7538,4.787,4.7538,4.7598,2000.0],["2014-02-14",4.7598,4.8503,4.7598,4.8352,16500.0],["2014-02-18",4.8292,4.8896,4.8081,4.8081,9700.0],["2014-02-19",4.8413,4.8443,4.8292,4.8383,4600.0],["2014-02-20",4.8292,4.9499,4.8292,4.9499,1400.0],["2014-02-21",4.9047,4.9047,4.802,4.802,4500.0],["2014-02-24",4.799,4.8866,4.799,4.8171,4500.0],["2014-02-25",4.7598,4.8262,4.7598,4.7628,5200.0],["2014-02-26",4.8171,4.8534,4.7628,4.7688,11400.0],["2014-02-27",4.8141,4.8141,4.7688,4.7688,700.0],["2014-02-28",4.7688,4.8292,4.7688,4.7839,5700.0],["2014-03-03",4.7598,4.7839,4.7538,4.7568,10700.0],["2014-03-04",4.7538,4.7839,4.7356,4.7598,10200.0],["2014-03-05",4.7477,4.7477,4.7477,4.7477,200.0],["2014-03-06",4.7356,4.79,4.7266,4.7839,7200.0],["2014-03-07",4.8111,4.8111,4.6783,4.7326,8700.0],["2014-03-10",4.7507,4.796,4.6783,4.6843,13800.0],["2014-03-11",4.6783,4.7145,4.6783,4.6783,5900.0],["2014-03-12",4.6481,4.6481,4.5877,4.6028,29400.0],["2014-03-13",4.5908,4.7296,4.5877,4.5877,8800.0],["2014-03-14",4.5877,4.6753,4.5877,4.5908,11800.0],["2014-03-17",4.633,4.636,4.5877,4.5877,7700.0],["2014-03-18",4.5998,4.6059,4.5877,4.5877,12600.0],["2014-03-19",4.6028,4.6028,4.5425,4.5425,17000.0],["2014-03-20",4.5455,4.636,4.5455,4.6059,8300.0],["2014-03-21",4.5757,4.7809,4.5304,4.6964,35400.0],["2014-03-24",4.7236,4.7236,4.6179,4.7085,12200.0],["2014-03-25",4.6783,4.6783,4.6783,4.6783,400.0],["2014-03-26",4.6964,4.6964,4.6149,4.6149,700.0],["2014-03-27",4.6541,4.6753,4.5908,4.6119,4800.0],["2014-03-28",4.6511,4.6632,4.633,4.636,3100.0],["2014-03-31",4.627,4.6783,4.6179,4.63,21800.0],["2014-04-01",4.6481,4.6874,4.5908,4.5908,2200.0],["2014-04-02",4.6179,4.6511,4.5606,4.6089,13700.0],["2014-04-03",4.5576,4.633,4.5576,4.63,6900.0],["2014-04-04",4.6059,4.624,4.5455,4.5666,7200.0],["2014-04-07",4.5696,4.6028,4.5395,4.5998,17900.0],["2014-04-08",4.5576,4.6089,4.5576,4.5636,4700.0],["2014-04-09",4.5606,4.5606,4.5576,4.5576,700.0],["2014-04-10",4.5304,4.6572,4.5304,4.5727,5000.0],["2014-04-11",4.5727,4.6209,4.5515,4.5636,27900.0],["2014-04-14",4.5395,4.6753,4.5395,4.5877,28800.0],["2014-04-15",4.624,4.624,4.5545,4.6028,11500.0],["2014-04-16",4.5696,4.6028,4.5576,4.6028,5100.0],["2014-04-17",4.5998,4.6481,4.5998,4.6481,3800.0],["2014-04-21",4.6662,4.6753,4.624,4.624,3100.0],["2014-04-22",4.6179,4.621,4.6028,4.6028,1100.0],["2014-04-23",4.6059,4.7356,4.6028,4.621,14500.0],["2014-04-24",4.6481,4.6934,4.6481,4.6934,900.0],["2014-04-25",4.7356,4.7356,4.7356,4.7356,400.0],["2014-04-28",4.7447,4.7447,4.7447,4.7447,400.0],["2014-04-29",4.633,4.7236,4.633,4.6783,3800.0],["2014-04-30",4.63,4.802,4.63,4.802,800.0],["2014-05-01",4.6813,4.7085,4.6813,4.7085,2800.0],["2014-05-02",4.6874,4.7206,4.6843,4.7206,1300.0],["2014-05-05",4.7115,4.7236,4.7115,4.7145,4400.0],["2014-05-06",4.7085,4.799,4.6813,4.6873,6300.0],["2014-05-07",4.7447,4.7598,4.7236,4.7326,2800.0],["2014-05-08",4.6843,4.8292,4.6602,4.6692,7200.0],["2014-05-09",4.6421,4.6481,4.633,4.6481,5900.0],["2014-05-12",4.633,4.6904,4.633,4.6632,900.0],["2014-05-13",4.633,4.6632,4.633,4.6481,5000.0],["2014-05-14",4.6209,4.6904,4.6209,4.6843,12900.0],["2014-05-15",4.6511,4.6813,4.636,4.636,8900.0],["2014-05-16",4.6632,4.6904,4.6541,4.6873,1200.0],["2014-05-19",4.6572,4.6692,4.633,4.6421,5200.0],["2014-05-20",4.633,4.6934,4.633,4.6934,1800.0],["2014-05-21",4.6481,4.7538,4.6481,4.7538,1500.0],["2014-05-22",4.7085,4.7417,4.7024,4.7024,1500.0],["2014-05-23",4.6572,4.7236,4.633,4.6632,12300.0],["2014-05-27",4.6934,4.6934,4.636,4.6511,8300.0],["2014-05-28",4.7085,4.7085,4.5304,4.5485,36900.0],["2014-05-29",4.6089,4.6089,4.5606,4.5727,4300.0],["2014-05-30",4.5727,4.6179,4.5153,4.5727,13300.0],["2014-06-02",4.5485,4.5877,4.5334,4.5877,1100.0],["2014-06-03",4.5908,4.5968,4.5606,4.5757,4100.0],["2014-06-04",4.5938,4.5938,4.5727,4.5727,2300.0],["2014-06-05",4.5395,4.6511,4.5395,4.6511,7700.0],["2014-06-06",4.6541,4.7356,4.6541,4.6873,9000.0],["2014-06-09",4.6692,4.7598,4.6692,4.6753,6200.0],["2014-06-10",4.6632,4.6934,4.6632,4.6662,800.0],["2014-06-11",4.6632,4.7024,4.6632,4.6994,1400.0],["2014-06-12",4.7055,4.7055,4.6904,4.6904,1500.0],["2014-06-13",4.6994,4.7236,4.6662,4.7236,5900.0],["2014-06-16",4.7236,4.7688,4.7236,4.7477,10400.0],["2014-06-17",4.7266,4.7688,4.7266,4.7477,500.0],["2014-06-18",4.7658,4.796,4.7538,4.7568,2500.0],["2014-06-19",4.799,4.8413,4.7839,4.8171,19700.0],["2014-06-20",4.8292,4.8564,4.7688,4.7688,6500.0],["2014-06-23",4.7688,4.787,4.6994,4.7085,10200.0],["2014-06-24",4.7628,4.796,4.7356,4.7779,14900.0],["2014-06-25",4.7719,4.7749,4.6934,4.7236,12400.0],["2014-06-26",4.7387,4.8111,4.7387,4.8111,5500.0],["2014-06-27",4.7024,4.7538,4.6632,4.6632,13800.0],["2014-06-30",4.7115,4.7779,4.6874,4.7477,9100.0],["2014-07-01",4.7387,4.8111,4.7387,4.8111,1700.0],["2014-07-02",4.7749,4.8111,4.7538,4.7538,9400.0],["2014-07-03",4.7538,4.7538,4.7538,4.7538,0.0],["2014-07-07",4.7598,4.7688,4.7598,4.7628,4400.0],["2014-07-08",4.7688,4.8171,4.7538,4.7628,13500.0],["2014-07-09",4.7538,4.7568,4.6723,4.7115,8400.0],["2014-07-10",4.7115,4.7749,4.7115,4.7417,7000.0],["2014-07-11",4.7296,4.7749,4.7085,4.7387,10500.0],["2014-07-14",4.802,4.9741,4.7658,4.8262,19000.0],["2014-07-15",4.7568,4.799,4.6451,4.7749,36200.0],["2014-07-16",4.7538,4.8171,4.6692,4.7568,23000.0],["2014-07-17",4.7628,4.7839,4.7356,4.7568,7700.0],["2014-07-18",4.7568,4.7568,4.7568,4.7568,0.0],["2014-07-21",4.787,4.787,4.6723,4.6783,3800.0],["2014-07-22",4.7115,4.7477,4.7115,4.7115,3000.0],["2014-07-23",4.6753,4.7387,4.6753,4.7115,4700.0],["2014-07-24",4.7507,4.8292,4.7236,4.8292,10200.0],["2014-07-25",4.8292,4.8866,4.7266,4.7266,12200.0],["2014-07-28",4.8051,4.8594,4.7296,4.8594,11300.0],["2014-07-29",4.799,4.8594,4.799,4.8443,20100.0],["2014-07-30",4.8383,4.8594,4.7296,4.8262,15400.0],["2014-07-31",4.8292,4.8443,4.8141,4.8292,16600.0],["2014-08-01",4.8443,4.9198,4.7477,4.9077,33600.0],["2014-08-04",4.9047,4.9047,4.8352,4.8352,6600.0],["2014-08-05",4.8232,4.8624,4.7387,4.8443,20500.0],["2014-08-06",4.7598,4.7839,4.7598,4.7839,2900.0],["2014-08-07",4.8171,4.8171,4.8081,4.8081,400.0],["2014-08-08",4.8081,4.8443,4.8081,4.8443,400.0],["2014-08-11",4.8896,4.8896,4.7839,4.8141,2800.0],["2014-08-12",4.7628,4.8896,4.7477,4.8352,4900.0],["2014-08-13",4.799,4.8594,4.799,4.8081,6300.0],["2014-08-14",4.8232,4.8352,4.8141,4.8141,5600.0],["2014-08-15",4.8292,4.8292,4.8292,4.8292,200.0],["2014-08-18",4.8564,4.8745,4.8413,4.8413,700.0],["2014-08-19",4.8715,4.8715,4.8292,4.8684,1400.0],["2014-08-20",4.8684,4.8745,4.8292,4.8654,4200.0],["2014-08-21",4.8654,4.8654,4.8654,4.8654,0.0],["2014-08-22",4.8896,4.8896,4.8443,4.8594,2000.0],["2014-08-25",4.8805,4.8805,4.8473,4.8473,700.0],["2014-08-26",4.8352,4.8624,4.8141,4.8141,10800.0],["2014-08-27",4.8292,4.8443,4.8262,4.8443,700.0],["2014-08-28",4.8292,4.8383,4.787,4.8232,6500.0],["2014-08-29",4.8292,4.8715,4.8262,4.8473,6500.0],["2014-09-02",4.8473,4.8835,4.8141,4.8141,13100.0],["2014-09-03",4.8141,4.8141,4.8141,4.8141,200.0],["2014-09-04",4.8141,4.8503,4.8141,4.8383,1800.0],["2014-09-05",4.8413,4.8413,4.8141,4.8292,3800.0],["2014-09-08",4.8594,4.8594,4.8141,4.8292,500.0],["2014-09-09",4.8292,4.8443,4.79,4.79,14600.0],["2014-09-10",4.8262,4.8292,4.8141,4.8262,1800.0],["2014-09-11",4.8141,4.8141,4.799,4.8111,2600.0],["2014-09-12",4.8202,4.8292,4.8141,4.8141,5000.0],["2014-09-15",4.8141,4.8262,4.7447,4.8262,9400.0],["2014-09-16",4.793,4.8262,4.793,4.8141,900.0],["2014-09-17",4.8051,4.8051,4.7658,4.7839,5700.0],["2014-09-18",4.7447,4.7598,4.7145,4.7175,8500.0],["2014-09-19",4.7145,4.8292,4.7145,4.7417,3000.0],["2014-09-22",4.79,4.79,4.7417,4.7538,14200.0],["2014-09-23",4.7266,4.7749,4.6904,4.7538,7300.0],["2014-09-24",4.9047,5.0314,4.8896,4.9258,95900.0],["2014-09-25",4.8684,4.9258,4.8594,4.8715,20800.0],["2014-09-26",4.8866,4.9016,4.8594,4.8866,8400.0],["2014-09-29",4.6934,4.8594,4.6934,4.8594,10800.0],["2014-09-30",4.8594,4.8594,4.8292,4.8352,22600.0],["2014-10-01",4.8413,4.8443,4.7719,4.8292,9700.0],["2014-10-02",4.7628,4.8292,4.7538,4.7628,19100.0],["2014-10-03",4.8262,4.8896,4.8262,4.8896,11700.0],["2014-10-06",4.8413,4.8443,4.7538,4.8051,4800.0],["2014-10-07",4.8141,4.8141,4.7115,4.7115,5200.0],["2014-10-08",4.7538,4.7538,4.5938,4.6632,16300.0],["2014-10-09",4.8081,4.8081,4.6511,4.6904,800.0],["2014-10-10",4.79,4.79,4.6572,4.6783,4600.0],["2014-10-13",4.6089,4.6753,4.5757,4.6602,21500.0],["2014-10-14",4.633,4.6783,4.5968,4.6783,6500.0],["2014-10-15",4.6481,4.6481,4.5274,4.5364,14300.0],["2014-10-16",4.47,4.6662,4.4338,4.5877,28100.0],["2014-10-17",4.5274,4.6089,4.4399,4.5576,164900.0],["2014-10-20",4.5877,4.6964,4.5757,4.6481,13300.0],["2014-10-21",4.6119,4.6451,4.5998,4.6028,8900.0],["2014-10-22",4.63,4.6723,4.6089,4.6481,19400.0],["2014-10-23",4.6662,4.7538,4.6209,4.6421,27200.0],["2014-10-24",4.621,4.6572,4.6119,4.6542,4000.0],["2014-10-27",4.6028,4.6481,4.5998,4.6028,14100.0],["2014-10-28",4.5998,4.6542,4.5998,4.6028,8000.0],["2014-10-29",4.6028,4.6028,4.5847,4.5908,7100.0],["2014-10-30",4.606,4.6274,4.5999,4.606,3300.0],["2014-10-31",4.6244,4.6457,4.6244,4.6427,9300.0],["2014-11-03",4.6183,4.6457,4.5938,4.6091,12300.0],["2014-11-04",4.6121,4.6366,4.6121,4.6366,2400.0],["2014-11-05",4.603,4.6427,4.603,4.6427,3600.0],["2014-11-06",4.6213,4.6213,4.5938,4.6152,5700.0],["2014-11-07",4.5877,4.6488,4.5877,4.6488,5800.0],["2014-11-10",4.5938,4.6488,4.5938,4.6305,3300.0],["2014-11-11",4.6274,4.6366,4.6274,4.6305,1200.0],["2014-11-12",4.6244,4.7221,4.6244,4.6732,2100.0],["2014-11-13",4.7282,4.7282,4.6274,4.6274,15000.0],["2014-11-14",4.6274,4.6824,4.6274,4.6305,1400.0],["2014-11-17",4.6732,4.6732,4.6335,4.6427,36500.0],["2014-11-18",4.6121,4.658,4.6121,4.658,11500.0],["2014-11-19",4.6519,4.6519,4.6427,4.6488,16500.0],["2014-11-20",4.6335,4.7038,4.5908,4.5908,2300.0],["2014-11-21",4.6274,4.6274,4.5816,4.606,14800.0],["2014-11-24",4.6091,4.6091,4.6091,4.6091,5200.0],["2014-11-25",4.5877,4.606,4.5816,4.5816,20200.0],["2014-11-26",4.5938,4.5969,4.5938,4.5969,3000.0],["2014-11-28",4.6549,4.6549,4.5969,4.6366,12800.0],["2014-12-01",4.6366,4.6916,4.4961,4.6457,23500.0],["2014-12-02",4.6549,4.658,4.5938,4.6091,33400.0],["2014-12-03",4.6427,4.6427,4.606,4.6121,139600.0],["2014-12-04",4.5969,4.6244,4.5969,4.5969,12500.0],["2014-12-05",4.5877,4.5969,4.5816,4.5969,9200.0],["2014-12-08",4.5785,4.6183,4.5694,4.5847,17000.0],["2014-12-09",4.5511,4.6335,4.5511,4.5541,7800.0],["2014-12-10",4.5785,4.5847,4.5358,4.548,5200.0],["2014-12-11",4.545,4.5694,4.5358,4.5511,3100.0],["2014-12-12",4.5205,4.6121,4.5205,4.5511,15500.0],["2014-12-15",4.5205,4.5266,4.3983,4.4228,39300.0],["2014-12-16",4.4289,4.4503,4.3983,4.4442,6900.0],["2014-12-17",4.4014,4.4503,4.4014,4.4503,6300.0],["2014-12-18",4.4167,4.4411,4.3861,4.4106,9500.0],["2014-12-19",4.4106,4.5908,4.4106,4.548,8700.0],["2014-12-22",4.5205,4.6091,4.5205,4.6091,16000.0],["2014-12-23",4.5847,4.6274,4.5175,4.5175,9400.0],["2014-12-24",4.4655,4.5755,4.4655,4.5755,3600.0],["2014-12-26",4.5877,4.6305,4.5694,4.5816,11300.0],["2014-12-29",4.5694,4.6121,4.5052,4.5816,10700.0],["2014-12-30",4.5572,4.5938,4.4442,4.5297,14000.0],["2014-12-31",4.5388,4.5511,4.4625,4.5358,23400.0],["2015-01-02",4.5266,4.6641,4.4625,4.6641,3700.0],["2015-01-05",4.6121,4.6274,4.5816,4.6152,3000.0],["2015-01-06",4.5266,4.5877,4.5266,4.5602,6100.0],["2015-01-07",4.5816,4.6091,4.5358,4.5358,7600.0],["2015-01-08",4.5969,4.5969,4.5724,4.5816,5200.0],["2015-01-09",4.493,4.5633,4.49,4.5633,10200.0],["2015-01-12",4.5694,4.5816,4.4869,4.5114,5000.0],["2015-01-13",4.4594,4.5205,4.4594,4.4961,1300.0],["2015-01-14",4.49,4.5052,4.4747,4.5052,4100.0],["2015-01-15",4.658,4.658,4.4686,4.5694,23500.0],["2015-01-16",4.5755,4.6671,4.5419,4.658,20900.0],["2015-01-20",4.658,4.7313,4.6305,4.7313,9400.0],["2015-01-21",4.6213,4.7313,4.5999,4.7313,15100.0],["2015-01-22",4.7038,4.7496,4.6885,4.7496,10300.0],["2015-01-23",4.6946,4.7557,4.6916,4.7313,2100.0],["2015-01-26",4.7771,4.7771,4.6763,4.7007,15900.0],["2015-01-27",4.7954,4.7954,4.6366,4.7282,8200.0],["2015-01-28",4.7343,4.8107,4.7282,4.7496,29000.0],["2015-01-29",4.8209,4.8797,4.7899,4.824,15600.0],["2015-01-30",4.7589,4.7961,4.7279,4.7279,8000.0],["2015-02-02",4.7279,4.8611,4.7279,4.858,7900.0],["2015-02-03",4.858,4.8797,4.7496,4.8673,4900.0],["2015-02-04",4.8054,4.8456,4.8054,4.8178,1300.0],["2015-02-05",4.8178,4.8735,4.8054,4.8704,11800.0],["2015-02-06",4.8487,4.8704,4.8487,4.8642,2000.0],["2015-02-09",4.8487,4.8549,4.8487,4.8518,1400.0],["2015-02-10",4.8549,4.9045,4.8487,4.9045,4100.0],["2015-02-11",4.9107,4.9107,4.8271,4.9045,11300.0],["2015-02-12",4.8766,4.8797,4.8116,4.8178,10400.0],["2015-02-13",4.762,4.889,4.762,4.889,7300.0],["2015-02-17",4.824,4.8952,4.7248,4.8611,7900.0],["2015-02-18",4.8301,4.8983,4.8301,4.8983,5400.0],["2015-02-19",4.8642,4.9076,4.8642,4.9076,4300.0],["2015-02-20",4.8209,4.9014,4.8054,4.8983,12300.0],["2015-02-23",4.889,4.9045,4.8704,4.8921,8000.0],["2015-02-24",4.9014,4.9014,4.8178,4.858,10800.0],["2015-02-25",4.8766,4.8859,4.8271,4.8549,6600.0],["2015-02-26",4.8983,4.9014,4.8518,4.8952,14500.0],["2015-02-27",4.9076,4.9107,4.8828,4.8828,9600.0],["2015-03-02",4.9107,4.9107,4.8766,4.8921,6400.0],["2015-03-03",4.8952,4.9107,4.8952,4.9076,6800.0],["2015-03-04",4.9076,4.9076,4.8921,4.9014,1600.0],["2015-03-05",4.8921,4.9262,4.8921,4.9262,6400.0],["2015-03-06",4.8983,4.951,4.8983,4.9417,5200.0],["2015-03-09",4.9076,4.951,4.9076,4.9107,4300.0],["2015-03-10",4.8611,4.9479,4.8611,4.8673,6100.0],["2015-03-11",4.9479,4.951,4.858,4.8704,6300.0],["2015-03-12",4.8611,4.8828,4.8611,4.8611,3700.0],["2015-03-13",4.8518,4.8797,4.8054,4.8518,11600.0],["2015-03-16",4.8983,4.8983,4.8302,4.8302,4200.0],["2015-03-17",4.8178,4.8611,4.7992,4.8023,5000.0],["2015-03-18",4.7775,4.8023,4.6659,4.7527,17600.0],["2015-03-19",4.7868,4.7899,4.7341,4.7341,9100.0],["2015-03-20",4.669,4.7899,4.6628,4.7868,19000.0],["2015-03-23",4.7899,4.8332,4.7496,4.7527,8200.0],["2015-03-24",4.8332,4.8363,4.7372,4.7496,4900.0],["2015-03-25",4.7155,4.7744,4.7155,4.7651,10400.0],["2015-03-26",4.731,4.8054,4.7217,4.8023,3500.0],["2015-03-27",4.8023,4.8116,4.7837,4.7992,8700.0],["2015-03-30",4.8023,4.8549,4.7961,4.8456,7700.0],["2015-03-31",4.8425,4.9169,4.8209,4.9107,17900.0],["2015-04-01",4.9107,4.92,4.8952,4.9076,16900.0],["2015-04-02",4.9138,4.9138,4.9045,4.9107,4500.0],["2015-04-06",4.9107,4.9138,4.8983,4.9107,18300.0],["2015-04-07",4.9262,4.9262,4.9138,4.9262,7600.0],["2015-04-08",4.9262,4.9882,4.9138,4.9448,14300.0],["2015-04-09",4.9882,5.0284,4.9758,5.0191,28400.0],["2015-04-10",5.0037,5.1121,4.9572,5.1059,8800.0],["2015-04-13",5.109,5.1462,5.0842,5.109,14600.0],["2015-04-14",5.1121,5.1462,5.0625,5.1121,12700.0],["2015-04-15",5.1121,5.1121,5.0439,5.0811,19500.0],["2015-04-16",5.0501,5.1059,5.0501,5.0966,21300.0],["2015-04-17",5.0532,5.109,5.0346,5.078,16400.0],["2015-04-20",5.0501,5.109,5.0501,5.0842,34900.0],["2015-04-21",5.078,5.1307,5.0749,5.1059,34400.0],["2015-04-22",5.1864,5.1895,5.1059,5.1121,54300.0],["2015-04-23",5.0532,5.109,5.0346,5.109,16000.0],["2015-04-24",5.0935,5.1121,5.0377,5.0966,10600.0],["2015-04-27",5.109,5.1121,5.0501,5.078,12600.0],["2015-04-28",5.0501,5.1121,5.0501,5.109,19600.0],["2015-04-29",5.1895,5.205,5.1121,5.2019,25000.0],["2015-04-30",5.2334,5.2964,5.183,5.2964,7100.0],["2015-05-01",5.2775,5.3373,5.2775,5.309,6500.0],["2015-05-04",5.3499,5.3531,5.2807,5.3405,12100.0],["2015-05-05",5.3059,5.3531,5.2901,5.3468,6400.0],["2015-05-06",5.3216,5.3436,5.3059,5.3436,14000.0],["2015-05-07",5.3531,5.3531,5.3184,5.3436,5900.0],["2015-05-08",5.3405,5.3405,5.2775,5.3342,11800.0],["2015-05-11",5.331,5.3531,5.2807,5.3216,9900.0],["2015-05-12",5.3216,5.3499,5.2775,5.3247,1000.0],["2015-05-13",5.3531,5.3531,5.3184,5.3184,8100.0],["2015-05-14",5.309,5.3468,5.3027,5.3027,3800.0],["2015-05-15",5.5735,5.6365,5.5137,5.5641,49800.0],["2015-05-18",5.6018,5.7215,5.6018,5.6522,76200.0],["2015-05-19",5.7121,5.7121,5.5515,5.605,33800.0],["2015-05-20",5.605,5.7089,5.5798,5.6302,61400.0],["2015-05-21",5.787,5.787,5.6702,5.7436,22500.0],["2015-05-22",5.7636,5.8603,5.7536,5.8437,28000.0],["2015-05-26",5.9737,5.9737,5.8437,5.917,51300.0],["2015-05-27",5.9537,6.0004,5.9204,5.9204,29800.0],["2015-05-28",5.9871,5.9871,5.8537,5.897,14100.0],["2015-05-29",5.9037,5.9037,5.7369,5.8103,44100.0],["2015-06-01",5.817,5.817,5.6702,5.7002,24100.0],["2015-06-02",5.6902,5.7269,5.6702,5.6769,6800.0],["2015-06-03",5.7202,5.7202,5.5568,5.6602,7100.0],["2015-06-04",5.6035,5.7069,5.5368,5.6769,4200.0],["2015-06-05",5.7603,5.837,5.6802,5.7069,15900.0],["2015-06-08",5.7669,5.7669,5.6535,5.7036,7000.0],["2015-06-09",5.6969,5.6969,5.6435,5.6502,8300.0],["2015-06-10",5.5902,5.6869,5.5902,5.6802,7000.0],["2015-06-11",5.6602,5.6735,5.6335,5.6569,2400.0],["2015-06-12",5.7069,5.7069,5.6369,5.6802,7400.0],["2015-06-15",5.6602,5.7703,5.6369,5.7703,16200.0],["2015-06-16",5.7669,5.7769,5.7202,5.7202,5200.0],["2015-06-17",5.7202,5.7503,5.6869,5.7036,4600.0],["2015-06-18",5.7369,5.7669,5.7202,5.7202,4800.0],["2015-06-19",5.7369,5.7669,5.7202,5.7236,2600.0],["2015-06-22",5.7202,5.7403,5.6702,5.7269,10300.0],["2015-06-23",5.7236,5.7869,5.7236,5.7503,8700.0],["2015-06-24",5.7302,5.797,5.7302,5.7569,6400.0],["2015-06-25",5.7636,5.8403,5.6869,5.7269,9000.0],["2015-06-26",5.7369,5.7703,5.7336,5.7569,9200.0],["2015-06-29",5.8003,5.8003,5.7036,5.7536,3100.0],["2015-06-30",5.7369,5.7636,5.7269,5.7269,12500.0],["2015-07-01",5.7202,5.7302,5.6702,5.6969,3500.0],["2015-07-02",5.6702,5.7536,5.6702,5.7302,12000.0],["2015-07-06",5.7036,5.7569,5.6969,5.7436,8000.0],["2015-07-07",5.7536,5.7536,5.7002,5.7036,10600.0],["2015-07-08",5.6969,5.7436,5.6702,5.7436,3900.0],["2015-07-09",5.7436,5.7436,5.6068,5.6602,4300.0],["2015-07-10",5.6635,5.8003,5.5768,5.6936,11900.0],["2015-07-13",5.6702,5.7836,5.6435,5.7336,9700.0],["2015-07-14",5.6602,5.7302,5.5601,5.6569,19600.0],["2015-07-15",5.797,5.837,5.6735,5.7036,17900.0],["2015-07-16",5.7803,5.787,5.7336,5.7436,9300.0],["2015-07-17",5.7703,5.9404,5.7569,5.857,22100.0],["2015-07-20",5.8903,6.0038,5.857,5.897,35300.0],["2015-07-21",5.9637,5.9637,5.857,5.8803,16500.0],["2015-07-22",5.9704,5.9704,5.7836,5.7836,7700.0],["2015-07-23",5.837,5.8537,5.7202,5.7503,16400.0],["2015-07-24",5.7503,5.7569,5.6702,5.7269,12000.0],["2015-07-27",5.897,5.897,5.6702,5.6969,4200.0],["2015-07-28",5.6836,5.857,5.6235,5.6702,20200.0],["2015-07-29",5.7102,5.857,5.6302,5.6869,60900.0],["2015-07-30",5.7481,5.7549,5.6971,5.7243,17100.0],["2015-07-31",5.7617,5.7889,5.7243,5.7379,2400.0],["2015-08-03",5.7583,5.7583,5.6665,5.6971,6500.0],["2015-08-04",5.7345,5.7345,5.6223,5.6563,9000.0],["2015-08-05",5.7039,5.7039,5.6257,5.6325,4300.0],["2015-08-06",5.7039,5.7039,5.5678,5.5746,12300.0],["2015-08-07",5.544,5.6121,5.544,5.5848,8600.0],["2015-08-10",5.5848,5.6087,5.5542,5.6019,7600.0],["2015-08-11",5.544,5.5848,5.5134,5.5338,14100.0],["2015-08-12",5.527,5.561,5.3978,5.5134,10600.0],["2015-08-13",5.527,5.6631,5.4148,5.493,10700.0],["2015-08-14",5.5236,5.6461,5.5032,5.6461,9100.0],["2015-08-17",5.6427,5.6733,5.5678,5.578,6500.0],["2015-08-18",5.5066,5.5746,5.5032,5.5712,3500.0],["2015-08-19",5.5917,5.6733,5.4692,5.5917,15300.0],["2015-08-20",5.6121,5.6121,5.5134,5.527,7900.0],["2015-08-21",5.476,5.5236,5.3638,5.4624,26600.0],["2015-08-24",5.2719,5.4012,5.2719,5.2923,56800.0],["2015-08-25",5.4794,5.4794,5.34,5.34,21400.0],["2015-08-26",5.3059,5.4658,5.3059,5.442,13900.0],["2015-08-27",5.3978,5.4692,5.3978,5.4692,1300.0],["2015-08-28",5.4488,5.4692,5.442,5.4692,10200.0],["2015-08-31",5.5066,5.6427,5.4454,5.5508,14700.0],["2015-09-01",5.5542,5.6257,5.5542,5.6257,10000.0],["2015-09-02",5.5712,5.6121,5.5304,5.6087,6300.0],["2015-09-03",5.6155,5.6869,5.6053,5.6461,6300.0],["2015-09-04",5.6087,5.6223,5.6053,5.6121,14100.0],["2015-09-08",5.6223,5.6223,5.6019,5.6121,10100.0],["2015-09-09",5.6291,5.6291,5.5542,5.5951,10800.0],["2015-09-10",5.6019,5.6121,5.6019,5.6121,7000.0],["2015-09-11",5.6121,5.6461,5.5985,5.6427,16000.0],["2015-09-14",5.6461,5.6461,5.6087,5.6325,18900.0],["2015-09-15",5.6461,5.6461,5.6155,5.6325,10400.0],["2015-09-16",5.6461,5.6733,5.6461,5.6631,12000.0],["2015-09-17",5.6631,5.6631,5.6019,5.6223,15600.0],["2015-09-18",5.6121,5.6189,5.6121,5.6189,3100.0],["2015-09-21",5.6087,5.6733,5.5917,5.6053,6600.0],["2015-09-22",5.578,5.6121,5.578,5.6087,6000.0],["2015-09-23",5.6121,5.6767,5.51,5.5338,26900.0],["2015-09-24",5.51,5.5338,5.51,5.5134,3200.0],["2015-09-25",5.5168,5.578,5.51,5.561,2700.0],["2015-09-28",5.5985,5.6019,5.442,5.4998,7500.0],["2015-09-29",5.5032,5.527,5.4726,5.4964,14500.0],["2015-09-30",5.5202,5.5236,5.442,5.493,2800.0],["2015-10-01",5.4794,5.5134,5.4488,5.4658,1800.0],["2015-10-02",5.5066,5.5066,5.442,5.4726,24700.0],["2015-10-05",5.5066,5.5066,5.4828,5.493,17800.0],["2015-10-06",5.5032,5.5236,5.4114,5.5134,2600.0],["2015-10-07",5.5168,5.6257,5.493,5.5406,9100.0],["2015-10-08",5.578,5.578,5.544,5.5474,4400.0],["2015-10-09",5.6495,5.6495,5.6121,5.6359,7800.0],["2015-10-12",5.6461,5.6461,5.5542,5.6189,8500.0],["2015-10-13",5.6121,5.6937,5.5951,5.6325,14200.0],["2015-10-14",5.578,5.6563,5.5508,5.5882,39800.0],["2015-10-15",5.5372,5.5644,5.5134,5.5338,15800.0],["2015-10-16",5.5882,5.8535,5.5508,5.6529,20900.0],["2015-10-19",5.6529,5.6529,5.6121,5.6189,13200.0],["2015-10-20",5.6631,5.6767,5.6223,5.6359,9600.0],["2015-10-21",5.6597,5.6597,5.5134,5.5644,9100.0],["2015-10-22",5.5985,5.6359,5.5304,5.5338,6300.0],["2015-10-23",5.578,5.578,5.51,5.5304,15600.0],["2015-10-26",5.5372,5.5406,5.4658,5.4658,7500.0],["2015-10-27",5.4624,5.4862,5.3842,5.4284,5000.0],["2015-10-28",5.442,5.4964,5.408,5.4726,19400.0],["2015-10-29",5.4622,5.5979,5.4204,5.5665,6600.0],["2015-10-30",5.6083,5.6083,5.5491,5.5561,8700.0],["2015-11-02",5.4552,5.57,5.4552,5.5387,6800.0],["2015-11-03",5.5422,5.5526,5.4657,5.49,10400.0],["2015-11-04",5.4657,5.5735,5.41,5.497,18400.0],["2015-11-05",5.5318,5.5318,5.4135,5.4935,5400.0],["2015-11-06",5.4935,5.4935,5.4239,5.4343,2700.0],["2015-11-09",5.3822,5.5422,5.3822,5.4448,5400.0],["2015-11-10",5.49,5.49,5.4135,5.4135,2300.0],["2015-11-11",5.3752,5.4274,5.3752,5.4204,4500.0],["2015-11-12",5.3856,5.4239,5.3752,5.4204,6800.0],["2015-11-13",5.5457,5.5457,5.3543,5.3543,22800.0],["2015-11-16",5.323,5.3334,5.3195,5.3334,9600.0],["2015-11-17",5.3682,5.3682,5.33,5.3543,20200.0],["2015-11-18",5.3369,5.3474,5.3195,5.3195,6600.0],["2015-11-19",5.3474,5.3578,5.2569,5.2882,10600.0],["2015-11-20",5.2708,5.2708,5.1491,5.1908,13500.0],["2015-11-23",5.2987,5.2987,5.1595,5.2639,28400.0],["2015-11-24",5.2639,5.3369,5.236,5.323,3200.0],["2015-11-25",5.3161,5.3682,5.3021,5.3265,5800.0],["2015-11-27",5.3787,5.3787,5.3787,5.3787,400.0],["2015-11-30",5.4274,5.4378,5.323,5.4378,14100.0],["2015-12-01",5.4448,5.5526,5.4448,5.497,9100.0],["2015-12-02",5.4587,5.5109,5.4587,5.5109,10600.0],["2015-12-03",5.4517,5.5422,5.4169,5.5422,6300.0],["2015-12-04",5.497,5.497,5.4135,5.4378,3400.0],["2015-12-07",5.3961,5.4343,5.3508,5.3578,4100.0],["2015-12-08",5.2499,5.2917,5.1838,5.2639,6500.0],["2015-12-09",5.236,5.2639,5.1943,5.2117,11500.0],["2015-12-10",5.3474,5.3474,5.2152,5.236,4900.0],["2015-12-11",5.2186,5.2534,5.1491,5.1908,25400.0],["2015-12-14",5.1699,5.1943,5.0864,5.0864,14800.0],["2015-12-15",5.0864,5.1943,5.0864,5.1247,19800.0],["2015-12-16",5.1282,5.1595,5.0203,5.1386,9300.0],["2015-12-17",5.1247,5.2047,5.069,5.1525,12700.0],["2015-12-18",5.0969,5.1038,5.083,5.1038,7900.0],["2015-12-21",5.0829,5.1873,5.0829,5.1873,52800.0],["2015-12-22",5.2186,5.3369,5.2186,5.323,3200.0],["2015-12-23",5.3056,5.3961,5.3056,5.3404,6600.0],["2015-12-24",5.3091,5.3091,5.2778,5.2778,2600.0],["2015-12-28",5.2847,5.323,5.2465,5.2952,12100.0],["2015-12-29",5.3334,5.3334,5.2952,5.33,3100.0],["2015-12-30",5.3334,5.3404,5.3126,5.3265,8100.0],["2015-12-31",5.3404,5.3648,5.3126,5.3648,1500.0],["2016-01-04",5.3404,5.4726,5.3404,5.3926,24000.0],["2016-01-05",5.3752,5.4448,5.3752,5.3995,5100.0],["2016-01-06",5.3056,5.3926,5.3056,5.3091,5100.0],["2016-01-07",5.3508,5.3891,5.3056,5.323,6600.0],["2016-01-08",5.323,5.3752,5.2952,5.3439,16700.0],["2016-01-11",5.33,5.4343,5.2186,5.2499,27800.0],["2016-01-12",5.3717,5.3717,5.1491,5.1734,23400.0],["2016-01-13",5.2465,5.2465,5.0621,5.083,11700.0],["2016-01-14",5.0168,5.2186,5.0099,5.1177,13600.0],["2016-01-15",5.1491,5.1491,4.9751,4.9925,9900.0],["2016-01-19",5.0551,5.0551,4.9368,5.0134,9200.0],["2016-01-20",5.0482,5.0482,4.8707,4.9647,15900.0],["2016-01-21",5.1386,5.1769,4.9612,4.9612,20900.0],["2016-01-22",5.0308,5.0308,4.9264,4.9751,12300.0],["2016-01-25",4.9299,4.9577,4.7003,4.7664,34100.0],["2016-01-26",4.7524,4.8916,4.7524,4.7977,8000.0],["2016-01-27",4.8916,4.9194,4.8359,4.8394,9300.0],["2016-01-28",4.8752,4.9433,4.8108,4.9075,9500.0],["2016-01-29",4.8824,5.0508,4.8824,5.0472,16400.0],["2016-02-01",5.0866,5.0866,4.9218,5.0508,43100.0],["2016-02-02",5.0185,5.0723,4.8645,5.0543,21400.0],["2016-02-03",5.0866,5.0866,5.0436,5.0758,7500.0],["2016-02-04",5.1045,5.1045,5.0543,5.0866,9400.0],["2016-02-05",5.0543,5.0937,5.0257,5.0579,14600.0],["2016-02-08",4.9648,5.0149,4.9075,4.9433,5200.0],["2016-02-09",4.9254,5.0472,4.9075,4.9111,4800.0],["2016-02-10",4.9254,5.0114,4.9182,4.9934,5600.0],["2016-02-11",4.8573,4.9827,4.8573,4.8967,11900.0],["2016-02-12",4.8824,4.9146,4.8036,4.8358,13100.0],["2016-02-16",4.8537,4.8681,4.8466,4.8645,3400.0],["2016-02-17",4.9003,4.9003,4.8179,4.9003,20700.0],["2016-02-18",4.8537,5.0794,4.8466,5.0149,17300.0],["2016-02-19",5.0149,5.0149,4.8788,4.9397,8400.0],["2016-02-22",4.9612,4.997,4.9039,4.9111,15000.0],["2016-02-23",4.9146,4.9648,4.8896,4.9146,7300.0],["2016-02-24",4.886,4.9075,4.8394,4.8394,6200.0],["2016-02-25",4.8896,4.9755,4.8645,4.9361,5900.0],["2016-02-26",4.9469,5.0364,4.9469,5.0364,4100.0],["2016-02-29",5.1224,5.2549,5.0543,5.0937,17100.0],["2016-03-01",5.0866,5.0973,4.9934,5.0722,21500.0],["2016-03-02",5.1045,5.1045,4.9827,5.0257,11100.0],["2016-03-03",5.0328,5.1009,5.0328,5.1009,6800.0],["2016-03-04",5.1188,5.1582,5.1045,5.1511,11900.0],["2016-03-07",5.1546,5.1582,5.0615,5.1009,17000.0],["2016-03-08",5.0758,5.1224,5.0687,5.0722,8600.0],["2016-03-09",5.1081,5.1367,5.0902,5.1367,7800.0],["2016-03-10",5.1367,5.1403,5.1117,5.1224,7400.0],["2016-03-11",5.1152,5.1582,5.1045,5.126,14600.0],["2016-03-14",5.1224,5.1869,5.1117,5.1869,13500.0],["2016-03-15",5.1761,5.1761,5.1582,5.169,7500.0],["2016-03-16",5.1761,5.1761,5.1618,5.1761,8800.0],["2016-03-17",5.194,5.4448,5.194,5.4125,49400.0],["2016-03-18",5.4484,5.5236,5.4484,5.5128,3400.0],["2016-03-21",5.4878,5.5988,5.4878,5.5272,6000.0],["2016-03-22",5.5343,5.7027,5.5308,5.6346,8400.0],["2016-03-23",5.5845,5.6418,5.5558,5.6418,3700.0],["2016-03-24",5.6167,5.6167,5.5523,5.5952,5200.0],["2016-03-28",5.5881,5.7528,5.5881,5.5952,10100.0],["2016-03-29",5.6633,5.6633,5.6239,5.6382,5100.0],["2016-03-30",5.6454,5.6597,5.5845,5.5845,9700.0],["2016-03-31",5.5881,5.7314,5.5881,5.6167,3600.0],["2016-04-01",5.606,5.7314,5.606,5.7314,28200.0],["2016-04-04",5.7314,5.8675,5.7314,5.8567,36600.0],["2016-04-05",5.846,5.8997,5.7743,5.803,17300.0],["2016-04-06",5.8639,5.9105,5.8209,5.9105,16300.0],["2016-04-07",5.9391,6.0573,5.8209,5.8711,10000.0],["2016-04-08",5.8603,5.9857,5.8424,5.914,6600.0],["2016-04-11",5.9857,6.0896,5.9427,5.9857,28800.0],["2016-04-12",5.9606,6.0752,5.9606,6.0323,53000.0],["2016-04-13",6.058,6.058,5.8156,5.9552,41000.0],["2016-04-14",5.9625,6.0653,5.8854,5.9809,11700.0],["2016-04-15",5.9625,6.0543,5.9515,5.9552,4000.0],["2016-04-18",5.9551,6.0543,5.9221,5.9221,7900.0],["2016-04-19",5.9625,5.9845,5.9405,5.9405,10200.0],["2016-04-20",5.9882,6.0286,5.9588,5.9698,8400.0],["2016-04-21",6.0176,6.0323,5.9074,5.9111,15500.0],["2016-04-22",5.9515,5.9515,5.9074,5.9368,7800.0],["2016-04-25",5.8964,5.9552,5.8964,5.9552,8400.0],["2016-04-26",5.9662,6.0433,5.9478,6.0433,13900.0],["2016-04-27",6.0433,6.0433,5.9662,6.0176,9600.0],["2016-04-28",6.0506,6.0947,5.9735,6.0873,20300.0],["2016-04-29",6.0763,6.0947,5.9845,6.0947,5200.0],["2016-05-02",6.0396,6.0947,6.0212,6.091,5800.0],["2016-05-03",6.0469,6.0469,5.9698,6.0139,9400.0],["2016-05-04",6.1314,6.1314,5.9478,5.9919,14400.0],["2016-05-05",5.9955,6.1314,5.9441,6.0176,11300.0],["2016-05-06",5.9919,5.9919,5.8927,5.8927,3900.0],["2016-05-09",5.9735,6.0176,5.9405,5.9735,8800.0],["2016-05-10",6.0102,6.0506,5.9405,5.9735,18900.0],["2016-05-11",5.9992,6.0176,5.9845,5.9882,5200.0],["2016-05-12",6.0102,6.0543,5.9735,5.9845,8700.0],["2016-05-13",5.9845,6.069,5.9625,5.9662,27700.0],["2016-05-16",5.9845,6.0433,5.9478,5.9662,8600.0],["2016-05-17",6.0066,6.0066,5.9478,5.9809,6900.0],["2016-05-18",6.0506,6.091,5.9845,5.9845,30600.0],["2016-05-19",5.9698,6.0396,5.9588,6.0139,29500.0],["2016-05-20",6.0212,6.0212,5.8854,5.9294,16100.0],["2016-05-23",5.8744,5.9662,5.8377,5.8927,29000.0],["2016-05-24",5.9405,6.0139,5.9148,5.9588,10000.0],["2016-05-25",6.0212,6.0212,5.9295,5.9368,15100.0],["2016-05-26",5.9735,6.0837,5.9698,6.0396,15500.0],["2016-05-27",6.0433,6.0947,5.9992,6.0947,10600.0],["2016-05-31",6.1351,6.1865,6.0176,6.0176,9900.0],["2016-06-01",6.0286,6.1608,6.0286,6.0396,7000.0],["2016-06-02",6.0947,6.0947,6.0506,6.0506,8000.0],["2016-06-03",6.0763,6.1497,5.9845,6.0396,10200.0],["2016-06-06",6.0726,6.1681,5.9955,6.0653,5300.0],["2016-06-07",6.0286,6.0726,6.0249,6.058,4200.0],["2016-06-08",6.0653,6.0726,6.0506,6.0506,5200.0],["2016-06-09",6.0029,6.0947,6.0029,6.0873,9400.0],["2016-06-10",6.0543,6.1314,6.0102,6.0102,5900.0],["2016-06-13",6.058,6.058,6.0249,6.0396,7400.0],["2016-06-14",6.0029,6.0873,6.0029,6.0249,4700.0],["2016-06-15",6.0616,6.1314,6.058,6.0726,17600.0],["2016-06-16",6.0983,6.1534,6.0837,6.1314,11800.0],["2016-06-17",6.102,6.2011,6.102,6.1975,7100.0],["2016-06-20",6.2158,6.2415,6.113,6.2158,10700.0],["2016-06-21",6.2011,6.2158,6.1644,6.2011,3800.0],["2016-06-22",6.2122,6.2379,6.1497,6.2048,14200.0],["2016-06-23",6.2085,6.2342,6.2048,6.2232,9800.0],["2016-06-24",6.0763,6.2415,6.0763,6.1791,14800.0],["2016-06-27",6.2415,6.2415,6.1497,6.1828,19700.0],["2016-06-28",6.2415,6.3921,6.1975,6.2232,18100.0],["2016-06-29",6.2819,6.3076,6.1718,6.2048,18000.0],["2016-06-30",6.2232,6.2232,6.1754,6.2048,18100.0],["2016-07-01",6.1791,6.2232,6.1791,6.2048,6200.0],["2016-07-05",6.2709,6.3296,6.2122,6.2232,16900.0],["2016-07-06",6.2232,6.315,6.2232,6.2709,10000.0],["2016-07-07",6.3076,6.3113,6.2746,6.3076,9300.0],["2016-07-08",6.3333,6.3333,6.3113,6.3113,11100.0],["2016-07-11",6.37,6.37,6.3113,6.3223,19900.0],["2016-07-12",6.3774,6.4214,6.326,6.3296,25100.0],["2016-07-13",6.337,6.4214,6.315,6.337,30700.0],["2016-07-14",6.3517,6.4251,6.3186,6.3186,38700.0],["2016-07-15",6.4031,6.4031,6.2672,6.2746,44500.0],["2016-07-18",6.2782,6.3664,6.2709,6.326,46900.0],["2016-07-19",6.359,6.4067,6.3186,6.3737,44200.0],["2016-07-20",6.4104,6.4251,6.37,6.4251,29800.0],["2016-07-21",6.4251,6.4985,6.4214,6.4728,77200.0],["2016-07-22",6.5316,6.5536,6.4728,6.5059,30600.0],["2016-07-25",6.572,6.6601,6.5499,6.6527,81800.0],["2016-07-26",6.7335,6.8694,6.5609,6.6637,59100.0],["2016-07-27",6.6186,6.675,6.314,6.4494,95100.0],["2016-07-28",6.4945,6.5547,6.4231,6.4682,21600.0],["2016-07-29",6.5171,6.5171,6.4532,6.4532,10200.0],["2016-08-01",6.4983,6.4983,6.4306,6.4419,13500.0],["2016-08-02",6.4268,6.4757,6.3178,6.3591,39900.0],["2016-08-03",6.3817,6.4682,6.3328,6.408,37100.0],["2016-08-04",6.4118,6.487,6.3554,6.3967,12600.0],["2016-08-05",6.4155,6.4306,6.3366,6.4306,16800.0],["2016-08-08",6.4832,6.6374,6.4532,6.6337,46500.0],["2016-08-09",6.6449,6.6562,6.5434,6.5735,12000.0],["2016-08-10",6.6111,6.6111,6.581,6.6111,6700.0],["2016-08-11",6.6111,6.7202,6.5848,6.6337,11200.0],["2016-08-12",6.6713,6.6713,6.5848,6.6261,8300.0],["2016-08-15",6.6826,6.6826,6.6224,6.6299,9700.0],["2016-08-16",6.6788,6.7465,6.6374,6.6525,12600.0],["2016-08-17",6.675,6.7089,6.6337,6.6374,19100.0],["2016-08-18",6.6901,6.7126,6.6562,6.7051,15700.0],["2016-08-19",6.7089,6.7878,6.7051,6.754,23300.0],["2016-08-22",6.8072,6.8453,6.7502,6.8415,42200.0],["2016-08-23",6.8453,6.8453,6.7882,6.8187,14900.0],["2016-08-24",6.8301,6.8453,6.8301,6.8415,3100.0],["2016-08-25",6.8263,6.8833,6.8263,6.8415,19200.0],["2016-08-26",6.8681,7.0354,6.8263,6.8529,52900.0],["2016-08-29",6.8301,6.8453,6.773,6.7768,13700.0],["2016-08-30",6.7768,6.8225,6.7122,6.7958,16300.0],["2016-08-31",6.792,6.8339,6.754,6.8187,10800.0],["2016-09-01",6.8339,6.8453,6.6741,6.8263,14300.0],["2016-09-02",6.8795,6.986,6.8149,6.8871,26400.0],["2016-09-06",6.8491,6.9784,6.8453,6.9023,25000.0],["2016-09-07",6.9175,7.0088,6.8377,6.9594,30800.0],["2016-09-08",6.9594,7.0354,6.9213,6.967,19100.0],["2016-09-09",6.9822,7.062,6.8187,6.9632,19800.0],["2016-09-12",6.948,7.0468,6.8871,6.8871,17700.0],["2016-09-13",6.948,7.1267,6.7654,6.7692,31600.0],["2016-09-14",6.8377,7.0354,6.8377,6.9099,6700.0],["2016-09-15",6.8605,7.1305,6.8605,6.8909,19600.0],["2016-09-16",6.967,6.986,6.8149,6.8225,28500.0],["2016-09-19",7.0544,7.0849,6.8681,6.9251,15700.0],["2016-09-20",7.0088,7.0734,6.9403,7.0734,5400.0],["2016-09-21",7.0773,7.1305,6.8757,6.8795,18600.0],["2016-09-22",6.8453,6.9594,6.8415,6.8909,12200.0],["2016-09-23",6.9023,6.9403,6.8757,6.8757,10200.0],["2016-09-26",6.9023,6.9023,6.8072,6.8719,28100.0],["2016-09-27",6.8833,6.8833,6.7312,6.7654,14500.0],["2016-09-28",6.716,6.7958,6.6779,6.7312,22700.0],["2016-09-29",6.7654,6.8567,6.6551,6.6627,6500.0],["2016-09-30",6.8301,6.8453,6.6856,6.7882,9300.0],["2016-10-03",6.8377,6.8985,6.8377,6.8605,28800.0],["2016-10-04",6.8833,6.8871,6.8377,6.8605,27700.0],["2016-10-05",6.9023,6.9023,6.8491,6.8643,23000.0],["2016-10-06",6.8871,6.8871,6.7692,6.773,36800.0],["2016-10-07",6.8339,6.8909,6.773,6.7882,20000.0],["2016-10-10",6.8453,6.8947,6.811,6.8491,9400.0],["2016-10-11",6.8301,6.8909,6.8149,6.8605,5800.0],["2016-10-12",6.9023,7.0849,6.8871,6.9822,11300.0],["2016-10-13",7.1305,7.1457,6.9175,6.9289,25200.0],["2016-10-14",6.9251,7.0811,6.8529,6.9403,37400.0],["2016-10-17",7.0164,7.0887,6.967,6.9746,27300.0],["2016-10-18",7.0354,7.0658,6.9936,6.9974,8700.0],["2016-10-19",7.0278,7.0468,6.9403,6.9708,14200.0],["2016-10-20",7.0202,7.0354,6.9213,6.9289,17400.0],["2016-10-21",6.9822,7.0354,6.9518,6.9594,18400.0],["2016-10-24",7.0468,7.0925,7.0202,7.0849,24500.0],["2016-10-25",7.043,7.1457,7.043,7.1381,20200.0],["2016-10-26",7.0811,7.1685,7.0544,7.1457,28400.0],["2016-10-27",7.1691,7.2236,7.1691,7.2119,27200.0],["2016-10-28",7.2664,7.282,7.1418,7.1457,15900.0],["2016-10-31",7.2431,7.282,7.0717,7.1068,22100.0],["2016-11-01",7.1457,7.1691,6.9082,6.9276,22800.0],["2016-11-02",6.9393,7.1418,6.8575,6.877,13600.0],["2016-11-03",6.8536,6.9315,6.6862,6.6979,16600.0],["2016-11-04",6.7135,7.0561,6.7135,6.9588,31100.0],["2016-11-07",7.0133,7.0678,6.877,7.0094,20700.0],["2016-11-08",6.9627,7.0873,6.8264,7.0873,36200.0],["2016-11-09",7.0951,7.1924,7.0211,7.1652,14400.0],["2016-11-10",7.2392,7.3677,7.1769,7.2937,47000.0],["2016-11-11",7.3404,7.3638,7.3015,7.3599,34900.0],["2016-11-14",7.3794,7.613,7.3677,7.4767,43000.0],["2016-11-15",7.4378,7.6675,7.4378,7.5468,16300.0],["2016-11-16",7.5857,7.6013,7.5001,7.5857,24800.0],["2016-11-17",7.5351,7.5351,7.5156,7.5351,18400.0],["2016-11-18",7.5896,7.8116,7.5351,7.6714,24100.0],["2016-11-21",7.5935,7.7532,7.5546,7.648,14500.0],["2016-11-22",7.687,7.7804,7.6519,7.7454,13600.0],["2016-11-23",7.7298,7.7298,7.5779,7.6831,10800.0],["2016-11-25",7.687,7.7766,7.6792,7.7766,9000.0],["2016-11-28",7.7882,7.8895,7.6247,7.7376,20700.0],["2016-11-29",7.7298,7.8895,7.7181,7.8817,9200.0],["2016-11-30",7.8544,7.8856,7.7882,7.8583,15600.0],["2016-12-01",7.8466,7.8544,7.2431,7.2664,44800.0],["2016-12-02",7.3326,7.4962,7.3326,7.4962,8400.0],["2016-12-05",7.4767,7.5079,7.4611,7.4806,5700.0],["2016-12-06",7.5818,7.687,7.4767,7.5117,14200.0],["2016-12-07",7.5351,7.5779,7.391,7.4572,18600.0],["2016-12-08",7.5156,7.5156,7.3015,7.3365,39800.0],["2016-12-09",7.3404,7.3404,6.8381,7.0561,67300.0],["2016-12-12",7.0834,7.1613,7.06,7.134,24100.0],["2016-12-13",7.1613,7.3677,7.1613,7.2353,11000.0],["2016-12-14",7.3988,7.43,7.2859,7.3287,17800.0],["2016-12-15",7.3404,7.4339,7.3365,7.3988,31000.0],["2016-12-16",7.4183,7.5818,7.356,7.5818,22700.0],["2016-12-19",7.6519,7.7571,7.5468,7.7415,25100.0],["2016-12-20",7.7882,8.053,7.5974,7.6831,34400.0],["2016-12-21",7.7882,7.835,7.7298,7.7999,24300.0],["2016-12-22",7.8077,7.9635,7.6325,7.9635,6400.0],["2016-12-23",7.8077,7.9128,7.7337,7.7882,10500.0],["2016-12-27",7.7882,8.0141,7.7882,8.0102,16700.0],["2016-12-28",8.018,8.0219,7.8622,7.9362,12600.0],["2016-12-29",8.0024,8.1582,7.8311,7.9051,20000.0],["2016-12-30",7.9751,8.0297,7.944,8.0258,8600.0],["2017-01-03",8.0258,8.0258,7.835,7.9128,41600.0],["2017-01-04",7.9829,8.1465,7.9284,8.0452,37200.0],["2017-01-05",8.053,8.053,7.9557,7.9674,11100.0],["2017-01-06",7.9089,8.0998,7.8272,8.0608,44600.0],["2017-01-09",8.0608,8.0998,7.9829,8.0491,15800.0],["2017-01-10",8.0764,8.0998,8.0647,8.0959,16300.0],["2017-01-11",8.1076,8.1738,8.0258,8.1738,23700.0],["2017-01-12",8.1854,8.1854,7.979,7.979,34200.0],["2017-01-13",8.0569,8.1465,7.8505,7.9245,38000.0],["2017-01-17",7.944,7.9829,7.835,7.87,56800.0],["2017-01-18",7.944,8.0569,7.7571,7.7804,46900.0],["2017-01-19",7.8973,7.9206,7.8311,7.8739,52400.0],["2017-01-20",7.9635,7.9635,7.7493,7.7766,22800.0],["2017-01-23",7.8583,7.909,7.8583,7.8973,47900.0],["2017-01-24",7.9596,8.3529,7.8973,8.2205,108200.0],["2017-01-25",8.2906,8.423,8.1776,8.2361,80200.0],["2017-01-26",8.2555,8.2711,8.1037,8.2088,71500.0],["2017-01-27",8.4157,8.4157,8.1571,8.2565,19400.0],["2017-01-30",8.2645,8.2725,8.0854,8.2207,31000.0],["2017-01-31",8.1969,8.2168,8.1451,8.1969,23000.0],["2017-02-01",8.2844,8.3361,8.2247,8.3242,23800.0],["2017-02-02",8.3361,8.4237,8.2884,8.364,67300.0],["2017-02-03",8.4276,8.555,8.3958,8.4794,36800.0],["2017-02-06",8.555,8.7659,8.555,8.6903,86200.0],["2017-02-07",8.7937,8.8415,8.6027,8.6584,60400.0],["2017-02-08",8.6704,8.8335,8.6505,8.8295,59800.0],["2017-02-09",8.8256,8.8256,8.7261,8.7937,49300.0],["2017-02-10",8.7937,9.0205,8.7619,9.0126,41800.0],["2017-02-13",9.1479,9.311,9.0762,9.1319,113900.0],["2017-02-14",9.2274,9.2274,8.9967,9.0961,79700.0],["2017-02-15",9.1479,9.1717,8.7937,9.0444,74700.0],["2017-02-16",9.1518,9.1518,8.9688,9.0524,43700.0],["2017-02-17",9.112,9.128,8.9608,9.0961,36900.0],["2017-02-21",9.0961,9.2632,9.0723,9.2593,35100.0],["2017-02-22",9.303,9.311,9.1678,9.2712,31700.0],["2017-02-23",9.2075,9.2911,8.9171,9.0245,63400.0],["2017-02-24",9.0802,9.1439,8.9608,9.0921,29700.0],["2017-02-27",9.1518,9.1518,8.8017,8.8415,63100.0],["2017-02-28",8.9091,9.1439,8.8972,9.0484,22300.0],["2017-03-01",9.1359,9.2712,9.0922,9.1996,45600.0],["2017-03-02",9.2712,9.4622,9.2632,9.3309,49900.0],["2017-03-03",9.2752,9.3548,9.1638,9.315,24200.0],["2017-03-06",9.3428,9.3786,9.2314,9.2672,36200.0],["2017-03-07",9.2195,9.3349,9.0723,9.1001,45200.0],["2017-03-08",9.2235,9.3269,9.1479,9.319,62600.0],["2017-03-09",9.3508,9.4304,9.2036,9.2593,36300.0],["2017-03-10",9.3508,9.3906,9.2951,9.3906,23400.0],["2017-03-13",9.5773,9.6057,9.488,9.5245,26700.0],["2017-03-14",9.4636,9.5245,9.3338,9.4433,26700.0],["2017-03-15",9.5204,9.5326,9.2323,9.3135,22600.0],["2017-03-16",9.2567,9.35,9.0781,9.1227,69100.0],["2017-03-17",9.1593,9.1593,9.0822,9.0903,14300.0],["2017-03-20",9.1268,9.1268,9.07,9.1025,34900.0],["2017-03-21",9.1106,9.1106,9.0578,9.0862,32000.0],["2017-03-22",9.0862,9.1309,9.0091,9.0903,30300.0],["2017-03-23",9.0416,9.1309,9.0294,9.0943,34000.0],["2017-03-24",9.1025,9.1511,9.0294,9.1511,22800.0],["2017-03-27",9.0091,9.1511,9.0091,9.1309,17500.0],["2017-03-28",9.1349,9.1511,9.0456,9.1511,19400.0],["2017-03-29",9.1511,9.1714,9.0862,9.1025,25100.0],["2017-03-30",9.0862,9.1309,9.0172,9.0213,14200.0],["2017-03-31",9.1309,9.1309,8.7494,8.7981,44700.0],["2017-04-03",8.8711,8.8711,8.6033,8.6398,40700.0],["2017-04-04",8.7007,8.7413,8.6642,8.7413,22900.0],["2017-04-05",8.7453,8.7616,8.165,8.3355,99700.0],["2017-04-06",8.4531,8.6804,8.4531,8.6479,68100.0],["2017-04-07",8.6845,8.6845,8.6114,8.652,17400.0],["2017-04-10",8.6845,8.7047,8.3355,8.3557,61900.0],["2017-04-11",8.3192,8.5343,8.2421,8.514,40800.0],["2017-04-12",8.5221,8.725,8.514,8.6966,12600.0],["2017-04-13",8.725,8.725,8.4572,8.5384,30700.0],["2017-04-17",8.6074,8.6114,8.5424,8.6074,19500.0],["2017-04-18",8.6074,8.7047,8.5627,8.6642,9900.0],["2017-04-19",8.6642,8.6642,8.4085,8.4247,17600.0],["2017-04-20",8.5343,8.5343,8.4085,8.4369,23000.0],["2017-04-21",8.583,8.6845,8.4978,8.6804,23500.0],["2017-04-24",8.79,8.79,8.6601,8.7169,12700.0],["2017-04-25",8.8265,8.9279,8.7616,8.7819,22000.0],["2017-04-26",8.8549,8.9279,8.7047,8.7291,17700.0],["2017-04-27",8.8224,8.8874,8.5546,8.6845,22400.0],["2017-04-28",8.7413,8.8793,8.6439,8.8549,10800.0],["2017-05-01",8.9279,8.9279,8.794,8.9239,11200.0],["2017-05-02",8.9279,8.9279,8.8508,8.8792,16200.0],["2017-05-03",8.9158,9.0375,8.8711,8.8995,11900.0],["2017-05-04",8.9077,8.9077,8.8306,8.859,13800.0],["2017-05-05",8.9077,8.9279,8.8387,8.8671,14200.0],["2017-05-08",8.8874,9.0335,8.8346,9.0335,20500.0],["2017-05-09",9.1471,9.1877,9.0537,9.1836,29800.0],["2017-05-10",9.2364,9.3297,9.1268,9.2688,26300.0],["2017-05-11",9.2729,9.2729,9.0497,9.0862,16300.0],["2017-05-12",9.1349,9.1511,9.07,9.1025,5400.0],["2017-05-15",9.0578,9.1471,9.0578,9.1227,11500.0],["2017-05-16",9.1877,9.2891,9.1187,9.212,10100.0],["2017-05-17",9.2323,9.2729,9.0497,9.0984,20100.0],["2017-05-18",9.0781,9.0781,8.8752,8.9117,8800.0],["2017-05-19",8.9969,9.1146,8.445,8.6236,53600.0],["2017-05-22",8.7129,8.7697,8.5871,8.6723,3300.0],["2017-05-23",8.6845,8.7697,8.6358,8.7413,8400.0],["2017-05-24",8.7819,8.7819,8.6276,8.721,6200.0],["2017-05-25",8.721,8.7494,8.652,8.6845,14500.0],["2017-05-26",8.725,8.9077,8.6642,8.8387,10800.0],["2017-05-30",8.9036,8.9645,8.8387,8.9604,17500.0],["2017-05-31",8.9279,9.0822,8.8711,8.9807,16400.0],["2017-06-01",8.9361,8.9361,8.7169,8.9077,20700.0],["2017-06-02",8.932,9.0943,8.932,9.0903,21100.0],["2017-06-05",9.0132,9.1025,8.9807,9.1025,25800.0],["2017-06-06",9.1024,9.1796,9.1024,9.1146,31000.0],["2017-06-07",9.1146,9.1714,9.1146,9.1227,27900.0],["2017-06-08",9.1309,9.1552,8.9482,9.1227,27900.0],["2017-06-09",9.1106,9.1227,9.0456,9.0943,16800.0],["2017-06-12",9.0943,9.1268,9.0903,9.1268,39900.0],["2017-06-13",9.2055,9.2055,8.9693,9.0563,19600.0],["2017-06-14",8.9942,9.1061,8.9237,9.0356,17600.0],["2017-06-15",8.9734,9.0688,8.7248,8.8864,22900.0],["2017-06-16",8.9196,8.9196,8.7869,8.7869,18300.0],["2017-06-19",8.874,8.8988,8.7496,8.7952,17600.0],["2017-06-20",8.7496,8.8698,8.6626,8.7289,26200.0],["2017-06-21",8.7994,8.8284,8.733,8.8118,16900.0],["2017-06-22",8.8325,8.8574,8.4968,8.5714,43000.0],["2017-06-23",8.6709,8.8284,8.559,8.5963,21300.0],["2017-06-26",8.5963,8.6833,8.5714,8.6419,21000.0],["2017-06-27",8.6584,8.6584,8.3973,8.5714,22600.0],["2017-06-28",8.5921,8.6543,8.5258,8.5673,16500.0],["2017-06-29",8.6294,8.6502,8.4388,8.5424,15600.0],["2017-06-30",8.6046,8.6584,8.5424,8.6584,6900.0],["2017-07-03",8.6792,8.6792,8.5009,8.5507,7700.0],["2017-07-05",8.5382,9.1185,8.5341,9.0315,64000.0],["2017-07-06",9.019,9.0439,8.9113,8.9734,15100.0],["2017-07-07",8.9361,9.0066,8.9196,8.9527,10900.0],["2017-07-10",9.0232,9.1061,8.9113,8.99,13000.0],["2017-07-11",8.9693,9.0273,8.903,9.0149,13100.0],["2017-07-12",9.1185,9.3382,9.0315,9.3382,41000.0],["2017-07-13",9.3216,9.3216,8.6792,8.6957,58800.0],["2017-07-14",8.7455,8.7828,8.4678,8.7248,74100.0],["2017-07-17",8.7413,8.7496,8.5299,8.617,36700.0],["2017-07-18",8.5465,8.6253,8.4968,8.559,56400.0],["2017-07-19",8.5548,8.6294,8.4346,8.5797,35400.0],["2017-07-20",8.6377,8.6419,8.4553,8.4926,39300.0],["2017-07-21",8.4761,8.5921,8.4553,8.4595,22800.0],["2017-07-24",8.4553,8.6004,8.4553,8.6004,7500.0],["2017-07-25",8.617,8.617,8.4885,8.559,16200.0],["2017-07-26",8.559,8.675,8.5507,8.5963,28400.0],["2017-07-27",8.6626,8.6916,8.5424,8.5755,15400.0],["2017-07-28",8.6046,8.6211,8.5382,8.559,6600.0],["2017-07-31",8.704,9.1102,8.6294,8.9942,88300.0],["2017-08-01",9.1019,9.1019,8.5548,8.5921,35400.0],["2017-08-02",8.733,8.9983,8.6211,8.8864,32100.0],["2017-08-03",8.9527,8.9527,8.733,8.8367,18600.0],["2017-08-04",8.8823,8.9196,8.7869,8.8408,14600.0],["2017-08-07",8.8325,8.8905,8.7662,8.8823,11200.0],["2017-08-08",8.8864,8.9196,8.8325,8.8574,9200.0],["2017-08-09",8.961,9.0356,8.7579,8.8408,11200.0],["2017-08-10",8.7745,8.8408,8.5631,8.5631,24000.0],["2017-08-11",8.5631,8.6626,8.5134,8.5134,17400.0],["2017-08-14",8.5258,8.5963,8.4968,8.5424,78900.0],["2017-08-15",8.5963,8.6336,8.5175,8.5963,15700.0],["2017-08-16",8.5631,8.6626,8.5631,8.6087,17500.0],["2017-08-17",8.6211,8.6211,8.5175,8.5175,9700.0],["2017-08-18",8.5631,8.5921,8.5175,8.5175,19900.0],["2017-08-21",8.5175,8.588,8.5051,8.5051,18800.0],["2017-08-22",8.5797,8.5838,8.3932,8.4844,24000.0],["2017-08-23",8.4802,8.4802,8.3766,8.4056,13000.0],["2017-08-24",8.3849,8.4761,8.3351,8.4761,12800.0],["2017-08-25",8.4802,8.6501,8.4222,8.4926,12400.0],["2017-08-28",8.5673,8.8242,8.4885,8.8118,30700.0],["2017-08-29",8.7703,8.8864,8.6501,8.8864,23000.0],["2017-08-30",8.8615,8.9113,8.8491,8.9113,18200.0],["2017-08-31",8.9113,9.0978,8.9113,9.0978,17800.0],["2017-09-01",9.0398,9.0563,8.7994,8.9693,20800.0],["2017-09-05",9.0149,9.0149,8.675,8.7496,11700.0],["2017-09-06",8.7082,8.9279,8.7082,8.7413,18100.0],["2017-09-07",8.8532,9.0563,8.7455,8.9361,13500.0],["2017-09-08",9.0149,9.0936,8.99,9.0356,13500.0],["2017-09-11",9.0646,9.0978,8.9154,8.9776,21800.0],["2017-09-12",9.0688,9.0688,8.9444,9.0522,21700.0],["2017-09-13",9.0563,9.0563,8.9776,9.0066,17900.0],["2017-09-14",9.0914,9.0914,8.9006,8.9091,12300.0],["2017-09-15",8.9261,9.0447,8.9049,8.9896,7400.0],["2017-09-18",8.9939,9.0363,8.765,8.8837,23100.0],["2017-09-19",8.9303,8.9642,8.8583,8.9091,26000.0],["2017-09-20",8.9981,9.032,8.8413,9.0278,16500.0],["2017-09-21",9.032,9.032,8.8879,9.0278,5300.0],["2017-09-22",9.0278,9.1126,8.7565,9.0998,12800.0],["2017-09-25",9.1126,9.1126,8.8371,8.9515,13600.0],["2017-09-26",9.0236,9.1295,8.9642,9.0829,13100.0],["2017-09-27",9.0278,9.1126,8.9854,9.0956,12700.0],["2017-09-28",9.0405,9.1168,9.0193,9.0871,11900.0],["2017-09-29",9.1337,9.1337,9.0744,9.121,6700.0],["2017-10-02",9.1338,9.1973,9.1338,9.1592,9800.0],["2017-10-03",9.2058,9.2355,9.1761,9.1973,9500.0],["2017-10-04",9.2397,9.2397,9.1338,9.1804,4400.0],["2017-10-05",9.2397,9.2397,9.1337,9.1337,12100.0],["2017-10-06",9.2058,9.2058,8.8032,8.8964,17600.0],["2017-10-09",8.9261,8.9727,8.7057,8.7523,9400.0],["2017-10-10",8.7523,8.9473,8.7523,8.8328,9500.0],["2017-10-11",8.9049,9.0066,8.8371,8.9812,11800.0],["2017-10-12",9.2524,9.2524,9.0744,9.1126,19000.0],["2017-10-13",9.2609,9.4898,9.121,9.4389,37700.0],["2017-10-16",9.4389,9.5364,9.3669,9.3669,27700.0],["2017-10-17",9.4643,9.5152,9.3881,9.4262,24300.0],["2017-10-18",9.5067,9.511,9.4601,9.4686,18600.0],["2017-10-19",9.5067,9.5194,9.4559,9.4686,34800.0],["2017-10-20",9.5237,9.5237,9.4813,9.5067,19900.0],["2017-10-23",9.5364,9.5576,9.5194,9.5322,26700.0],["2017-10-24",9.5491,9.5788,9.4559,9.4643,30000.0],["2017-10-25",9.5364,9.5534,9.4347,9.4771,14400.0],["2017-10-26",9.5364,9.5364,9.3541,9.4474,18100.0],["2017-10-27",9.4262,9.5194,9.4008,9.4813,17300.0],["2017-10-30",9.4601,9.5322,9.4516,9.494,22700.0],["2017-10-31",9.4771,9.5491,9.4686,9.5237,16800.0],["2017-11-01",9.5237,9.5237,9.4728,9.511,15200.0],["2017-11-02",9.5152,9.5194,9.4643,9.4813,8900.0],["2017-11-03",9.5237,9.5237,9.4389,9.4771,8700.0],["2017-11-06",9.4686,9.5152,9.4516,9.511,10300.0],["2017-11-07",9.5364,9.5406,9.4601,9.5152,20500.0],["2017-11-08",9.5152,9.7059,9.5025,9.6296,49700.0],["2017-11-09",9.6296,9.6551,9.4771,9.583,12700.0],["2017-11-10",9.5873,9.6296,9.4728,9.5703,15100.0],["2017-11-13",9.5067,9.5279,9.2058,9.3584,59100.0],["2017-11-14",9.2482,9.3541,9.0108,9.032,35800.0],["2017-11-15",9.0787,9.2821,9.049,9.2439,20400.0],["2017-11-16",9.1761,9.3202,9.1338,9.138,12500.0],["2017-11-17",9.138,9.405,9.0405,9.1295,18200.0],["2017-11-20",9.1889,9.5152,9.1889,9.4601,28800.0],["2017-11-21",9.4559,9.4771,9.3838,9.4262,7100.0],["2017-11-22",9.4474,9.5194,9.4262,9.511,16200.0],["2017-11-24",9.5364,9.5364,9.4262,9.4898,8100.0],["2017-11-27",9.4898,9.4898,9.3711,9.4432,14200.0],["2017-11-28",9.3923,9.4686,9.3287,9.422,8800.0],["2017-11-29",9.4983,9.5237,9.4643,9.4898,27800.0],["2017-11-30",9.4813,9.5152,9.3711,9.4516,27200.0],["2017-12-01",9.5194,9.5194,9.4983,9.5152,15500.0],["2017-12-04",9.6,9.6508,9.5322,9.5788,21400.0],["2017-12-05",9.5788,9.6805,9.5576,9.5745,20300.0],["2017-12-06",9.6169,9.6593,9.583,9.6212,34400.0],["2017-12-07",9.6212,9.6508,9.5915,9.5957,18200.0],["2017-12-08",9.5915,9.6127,9.5025,9.5025,24000.0],["2017-12-11",9.494,9.5237,9.4304,9.4855,13100.0],["2017-12-12",9.4813,9.5279,9.4771,9.5194,8600.0],["2017-12-13",9.494,9.5322,9.494,9.5322,32300.0],["2017-12-14",9.4802,9.7185,9.4802,9.6145,25000.0],["2017-12-15",9.6188,9.7488,9.5105,9.6405,23400.0],["2017-12-18",9.5972,9.7401,9.5972,9.7401,22100.0],["2017-12-19",9.7055,9.7185,9.6145,9.6405,12500.0],["2017-12-20",9.7271,9.7271,9.6188,9.6231,15800.0],["2017-12-21",9.6925,9.7271,9.5408,9.6361,14900.0],["2017-12-22",9.6795,9.6795,9.5452,9.5582,11800.0],["2017-12-26",9.5885,9.6275,9.5322,9.6275,14400.0],["2017-12-27",9.6275,9.6838,9.5712,9.6058,10600.0],["2017-12-28",9.6058,9.7011,9.5452,9.6795,31600.0],["2017-12-29",9.6795,9.6968,9.6145,9.6925,8600.0],["2018-01-02",9.7055,9.7185,9.6275,9.6491,6200.0],["2018-01-03",9.6621,9.7271,9.6145,9.7271,17000.0],["2018-01-04",9.7228,9.7705,9.6665,9.7705,18500.0],["2018-01-05",9.7705,9.7835,9.5842,9.5842,19300.0],["2018-01-08",9.6275,9.7748,9.5972,9.7011,8400.0],["2018-01-09",9.7878,9.7878,9.6058,9.6231,6200.0],["2018-01-10",9.6275,9.9004,9.6231,9.8138,51700.0],["2018-01-11",9.9134,9.9134,9.5538,9.6578,37400.0],["2018-01-12",9.6578,9.7358,9.6058,9.7185,14900.0],["2018-01-16",9.6535,9.7791,9.6448,9.6925,13500.0],["2018-01-17",9.6621,9.8138,9.6621,9.7531,19300.0],["2018-01-18",9.8008,9.8008,9.7531,9.7618,8600.0],["2018-01-19",9.7185,9.7445,9.6795,9.7185,5800.0],["2018-01-22",9.6405,9.7661,9.5668,9.5668,17200.0],["2018-01-23",9.5668,9.7445,9.5668,9.7098,11800.0],["2018-01-24",9.7488,9.7705,9.6231,9.6231,14400.0],["2018-01-25",9.7055,9.7228,9.6361,9.6621,6100.0],["2018-01-26",9.6621,9.6621,9.4325,9.4455,14000.0],["2018-01-29",9.3588,9.3588,8.9472,9.0556,67600.0],["2018-01-30",8.8866,9.1509,8.8822,8.9169,31200.0],["2018-01-31",8.9819,9.1509,8.8909,8.9689,14000.0],["2018-02-01",8.9949,9.1639,8.9949,9.1162,8600.0],["2018-02-02",9.1595,9.1595,8.8866,8.9646,16300.0],["2018-02-05",9.0166,9.0382,8.6916,8.7436,36500.0],["2018-02-06",8.7436,8.8996,8.501,8.7956,32000.0],["2018-02-07",8.9126,9.0079,8.8606,8.8606,10500.0],["2018-02-08",8.8302,8.9342,8.6656,8.6656,13700.0],["2018-02-09",8.6656,8.7393,8.5183,8.5443,27000.0],["2018-02-12",8.5659,8.6179,8.5096,8.514,17400.0],["2018-02-13",8.5096,8.8692,8.5096,8.6223,14200.0],["2018-02-14",8.7263,8.9732,8.7263,8.9039,8300.0],["2018-02-15",8.9082,9.0815,8.9039,9.0122,6000.0],["2018-02-16",8.9472,9.0079,8.8259,8.8866,18900.0],["2018-02-20",8.8606,8.9559,8.6699,8.7783,12500.0],["2018-02-21",8.7826,8.9646,8.7133,8.7133,13800.0],["2018-02-22",8.7133,8.8822,8.7133,8.8822,3800.0],["2018-02-23",8.8952,9.3848,8.8043,8.8129,22100.0],["2018-02-26",8.9212,9.1335,8.9212,9.0859,13600.0],["2018-02-27",9.0989,9.4628,9.0989,9.3589,23300.0],["2018-02-28",9.3199,9.5972,9.3199,9.4715,15100.0],["2018-03-01",9.4672,9.5928,9.2505,9.2895,20900.0],["2018-03-02",9.2202,9.2895,9.0512,9.1292,10300.0],["2018-03-05",9.1119,9.5452,9.1119,9.3805,22200.0],["2018-03-06",9.3762,9.4802,9.2895,9.4412,8200.0],["2018-03-07",9.4455,9.7141,9.2852,9.7141,25900.0],["2018-03-08",9.6621,9.6621,9.4238,9.5972,16100.0],["2018-03-09",9.5452,9.7098,9.5452,9.6751,12300.0],["2018-03-12",9.6708,9.7921,9.6708,9.7835,38000.0],["2018-03-13",9.6948,9.8101,9.398,9.398,16400.0],["2018-03-14",9.3049,9.5841,9.2828,9.3182,11500.0],["2018-03-15",9.3448,9.4068,9.1454,9.2252,9900.0],["2018-03-16",9.1809,9.3138,9.0834,9.1986,9800.0],["2018-03-19",9.1809,9.4467,9.1543,9.2961,6900.0],["2018-03-20",9.234,9.3891,9.2163,9.2252,6400.0],["2018-03-21",9.3049,9.4423,9.3049,9.4423,2400.0],["2018-03-22",9.4113,9.4113,9.3049,9.3714,7300.0],["2018-03-23",9.3094,9.3448,9.1366,9.2783,5300.0],["2018-03-26",9.2783,9.3271,9.1233,9.1233,11400.0],["2018-03-27",9.1941,9.2429,9.1498,9.2119,5600.0],["2018-03-28",9.2207,9.2207,9.0922,9.0967,7900.0],["2018-03-29",9.1764,9.2296,9.1764,9.2207,7900.0],["2018-04-02",9.1277,9.3005,8.9992,9.1144,15700.0],["2018-04-03",9.1144,9.2606,8.9992,9.1543,77400.0],["2018-04-04",8.9726,8.9726,8.7067,8.8707,74700.0],["2018-04-05",8.8264,9.0878,8.8264,9.0878,11800.0],["2018-04-06",8.9948,9.0789,8.9903,9.0169,7500.0],["2018-04-09",9.0435,9.0568,9.0169,9.0169,6700.0],["2018-04-10",9.0213,9.0612,8.9726,8.9726,4700.0],["2018-04-11",8.977,9.1144,8.977,9.0036,8900.0],["2018-04-12",9.0346,9.0657,8.9815,9.0657,10200.0],["2018-04-13",9.0524,9.0612,9.0036,9.0391,5300.0],["2018-04-16",8.9948,9.0479,8.9726,8.9726,9500.0],["2018-04-17",8.9549,9.0834,8.946,9.0701,14100.0],["2018-04-18",9.0878,9.0878,8.9726,8.977,10700.0],["2018-04-19",9.0745,9.0745,8.9948,9.0346,2400.0],["2018-04-20",9.0036,9.0081,9.0036,9.0081,700.0],["2018-04-23",8.977,9.0701,8.977,9.0346,5700.0],["2018-04-24",9.0745,9.0745,8.9637,9.0125,24400.0],["2018-04-25",9.0302,9.0302,8.9726,9.0302,5800.0],["2018-04-26",8.9637,9.0657,8.9637,9.0435,7500.0],["2018-04-27",9.0701,9.0701,9.0169,9.0435,5200.0],["2018-04-30",9.0701,9.1144,9.0524,9.11,11500.0],["2018-05-01",9.1233,9.2296,9.1055,9.1764,15500.0],["2018-05-02",9.1809,9.1897,9.1188,9.1543,4900.0],["2018-05-03",9.0922,9.1587,9.0878,9.0922,4100.0],["2018-05-04",9.0834,9.2074,9.0834,9.1587,8100.0],["2018-05-07",9.203,9.2518,9.1631,9.2518,3900.0],["2018-05-08",9.2074,9.3315,9.2074,9.3315,1700.0],["2018-05-09",9.3049,9.3758,9.2961,9.3758,4200.0],["2018-05-10",9.4467,9.4822,9.4246,9.4246,3100.0],["2018-05-11",9.4024,9.4822,9.3359,9.4068,14300.0],["2018-05-14",9.4378,9.5442,9.4378,9.4378,11800.0],["2018-05-15",9.7037,9.8942,9.5442,9.8942,25900.0],["2018-05-16",9.9253,9.9253,9.81,9.8455,17200.0],["2018-05-17",9.7835,9.8632,9.7835,9.81,11700.0],["2018-05-18",9.748,9.8987,9.655,9.6638,24700.0],["2018-05-21",9.8411,9.8411,9.6771,9.8366,14900.0],["2018-05-22",9.9297,9.9696,9.9031,9.9696,17300.0],["2018-05-23",9.8809,10.036,9.8544,10.036,58000.0],["2018-05-24",9.9607,10.036,9.8322,10.0316,14900.0],["2018-05-25",10.0094,10.169,9.9253,10.1645,18200.0],["2018-05-29",10.1246,10.1645,9.9518,10.036,14000.0],["2018-05-30",10.1114,10.1557,10.0405,10.1025,10900.0],["2018-05-31",10.0803,10.1512,10.0715,10.0981,12600.0],["2018-06-01",10.1202,10.2133,10.1202,10.2133,14600.0],["2018-06-04",10.2354,10.4127,10.2044,10.3506,37500.0],["2018-06-05",10.2886,10.3949,10.2177,10.3639,15400.0],["2018-06-06",10.3462,10.3683,10.3462,10.3462,14300.0],["2018-06-07",10.3595,10.4127,10.3595,10.4127,14600.0],["2018-06-08",10.4348,10.4348,10.3728,10.4348,20500.0],["2018-06-11",10.5146,11.0684,10.4392,10.7937,36800.0],["2018-06-12",10.8557,10.8557,10.5544,10.5544,23600.0],["2018-06-13",10.6342,10.9399,10.6298,10.7804,46400.0],["2018-06-14",10.7804,10.9524,10.7804,10.8438,8200.0],["2018-06-15",10.8393,11.1696,10.5813,11.1696,20900.0],["2018-06-18",11.1561,11.1561,10.6809,10.7352,36400.0],["2018-06-19",10.9162,11.0248,10.8664,10.9931,14600.0],["2018-06-20",11.0203,11.0203,10.8211,10.9071,14700.0],["2018-06-21",10.9524,10.9524,10.7261,10.8302,6300.0],["2018-06-22",10.9207,10.9977,10.889,10.9886,6300.0],["2018-06-25",11.4276,12.0974,11.319,11.6313,245800.0],["2018-06-26",11.853,12.808,11.853,12.5545,221700.0],["2018-06-27",12.6722,12.7808,12.1744,12.369,138100.0],["2018-06-28",12.4323,12.4912,12.2287,12.4912,66400.0],["2018-06-29",12.5636,12.6315,12.369,12.5319,37600.0],["2018-07-02",12.5138,12.5274,11.8123,12.0793,64800.0],["2018-07-03",12.0838,12.3373,11.8938,11.9707,19600.0],["2018-07-05",12.0838,12.1834,11.9707,12.0567,43400.0],["2018-07-06",11.9979,12.4459,11.9979,12.4369,41800.0],["2018-07-09",12.5907,12.5907,12.0431,12.2423,43500.0],["2018-07-10",12.1608,12.3056,12.0386,12.1291,54200.0],["2018-07-11",11.1334,11.233,11.1108,11.1968,545500.0],["2018-07-12",11.2466,11.2466,11.0927,11.2013,127200.0],["2018-07-13",11.1334,11.2466,11.0293,11.0655,130900.0],["2018-07-16",11.0836,11.1515,10.9343,11.0746,140000.0],["2018-07-17",11.0882,11.2239,11.0067,11.2239,87800.0],["2018-07-18",11.1425,11.2104,11.052,11.1063,77800.0],["2018-07-19",11.0248,11.2194,11.0248,11.0882,54200.0],["2018-07-20",11.1606,11.1606,11.0746,11.1515,24700.0],["2018-07-23",11.1108,11.1787,11.0429,11.0927,35700.0],["2018-07-24",11.0927,11.2013,11.052,11.0836,62500.0],["2018-07-25",11.0474,11.1651,11.0429,11.1289,57100.0],["2018-07-26",11.1153,11.1606,11.0429,11.0655,111500.0],["2018-07-27",11.0882,11.0882,10.9117,10.9298,61800.0],["2018-07-30",10.9388,11.0474,10.9071,10.9298,20200.0],["2018-07-31",11.0022,11.0701,10.9298,10.9434,29100.0],["2018-08-01",11.0067,11.0112,10.9298,10.9479,16400.0],["2018-08-02",10.9298,11.0248,10.9071,10.9614,22300.0],["2018-08-03",10.9977,10.9977,10.8664,10.8755,39800.0],["2018-08-06",10.8619,10.975,10.8619,10.975,19300.0],["2018-08-07",10.9977,10.9977,10.8664,10.9117,20900.0],["2018-08-08",10.8845,10.9796,10.8845,10.9298,9300.0],["2018-08-09",10.9298,10.9569,10.8619,10.9071,46700.0],["2018-08-10",10.8664,10.9796,10.8664,10.9614,15200.0],["2018-08-13",10.9071,10.9796,10.8619,10.9207,28400.0],["2018-08-14",10.975,10.975,10.8166,10.8393,43200.0],["2018-08-15",10.889,10.9117,10.6356,10.6446,34100.0],["2018-08-16",10.7216,10.8619,10.6582,10.7487,20400.0],["2018-08-17",10.7352,10.8574,10.7352,10.7578,8200.0],["2018-08-20",10.7714,10.8574,10.7714,10.794,9000.0],["2018-08-21",10.794,10.9615,10.794,10.8664,55900.0],["2018-08-22",10.9705,10.9977,10.8619,10.9434,18500.0],["2018-08-23",10.9298,11.0203,10.8166,10.8981,14500.0],["2018-08-24",10.8845,11.0112,10.8845,10.9207,6000.0],["2018-08-27",10.9931,11.0158,10.8302,10.8302,34700.0],["2018-08-28",10.9207,11.0203,10.8302,11.0158,45100.0],["2018-08-29",11.0565,11.1787,11.0158,11.1651,34500.0],["2018-08-30",11.2466,11.2918,11.1515,11.2375,31700.0],["2018-08-31",11.2239,11.2737,11.1153,11.2466,29500.0],["2018-09-04",11.2466,11.2647,11.1244,11.1787,36200.0],["2018-09-05",11.233,11.233,11.0203,11.0791,26600.0],["2018-09-06",11.0429,11.2375,10.8845,10.9252,46200.0],["2018-09-07",10.9977,11.1199,10.8393,10.8393,89500.0],["2018-09-10",10.8664,11.0384,10.8393,10.8845,47200.0],["2018-09-11",10.8664,10.9705,10.8619,10.9252,48900.0],["2018-09-12",10.889,11.0429,10.8664,11.0429,36900.0],["2018-09-13",11.0339,11.1244,10.975,11.0746,57200.0],["2018-09-14",11.0977,11.1856,10.9174,11.0746,78300.0],["2018-09-17",11.0977,11.1763,11.0052,11.1671,14600.0],["2018-09-18",11.1809,11.1809,10.9405,11.0052,17000.0],["2018-09-19",10.9405,11.0885,10.8896,11.0006,16600.0],["2018-09-20",10.8665,10.959,10.8157,10.8203,39600.0],["2018-09-21",10.7787,10.9266,10.6353,10.8157,106300.0],["2018-09-24",10.8018,10.8665,10.6446,10.7047,85000.0],["2018-09-25",10.6631,10.7879,10.6584,10.7509,15800.0],["2018-09-26",10.7925,10.7925,10.6584,10.7602,11500.0],["2018-09-27",10.8295,10.8295,10.6446,10.7,19000.0],["2018-09-28",10.6584,10.811,10.6584,10.6723,14500.0],["2018-10-01",10.7555,10.7972,10.6816,10.6816,30400.0],["2018-10-02",10.7047,10.7047,10.6584,10.6584,9300.0],["2018-10-03",10.7047,10.7417,10.6399,10.7,15800.0],["2018-10-04",10.6677,10.8203,10.566,10.5798,33300.0],["2018-10-05",10.5798,10.8156,10.5798,10.7972,29000.0],["2018-10-08",10.8619,11.0469,10.8295,10.9682,27800.0],["2018-10-09",11.0191,11.0561,10.9035,10.9405,19300.0],["2018-10-10",11.0006,11.0006,10.7833,10.8064,19500.0],["2018-10-11",10.7787,10.9081,10.6862,10.7232,72900.0],["2018-10-12",10.7787,10.8665,10.7555,10.7555,33900.0],["2018-10-15",10.774,10.8804,10.774,10.8295,28400.0],["2018-10-16",10.8711,10.9174,10.7278,10.7324,27300.0],["2018-10-17",10.737,10.774,10.6446,10.6954,46400.0],["2018-10-18",10.6954,10.7185,10.5336,10.5983,52300.0],["2018-10-19",10.5521,10.7093,10.4134,10.4365,71400.0],["2018-10-22",10.4226,10.6353,10.3255,10.3717,42200.0],["2018-10-23",10.307,10.4827,10.1498,10.2145,141800.0],["2018-10-24",10.2515,10.2793,9.9325,10.0064,46600.0],["2018-10-25",9.9648,10.0064,9.8261,9.9463,56300.0],["2018-10-26",9.8538,9.914,9.618,9.7614,28800.0],["2018-10-29",9.7845,9.8862,9.5163,9.6319,46100.0],["2018-10-30",9.5718,9.6088,9.2805,9.4793,68400.0],["2018-10-31",9.544,9.8492,9.5024,9.6689,43600.0],["2018-11-01",9.6226,9.8585,9.5579,9.8538,46000.0],["2018-11-02",9.8723,9.8955,9.4885,9.7614,38900.0],["2018-11-05",9.6966,9.9463,9.4885,9.618,55800.0],["2018-11-06",9.5718,9.803,9.5255,9.7336,30600.0],["2018-11-07",9.803,9.9648,9.6596,9.9047,21300.0],["2018-11-08",9.9186,10.3486,9.9186,10.0758,34900.0],["2018-11-09",10.0804,10.1405,9.8723,9.9509,32700.0],["2018-11-12",10.0064,10.0064,9.5995,9.6458,30800.0],["2018-11-13",9.7105,9.7799,9.618,9.618,30400.0],["2018-11-14",9.7105,9.7105,9.4793,9.5302,35600.0],["2018-11-15",9.5302,9.7105,9.5302,9.618,28300.0],["2018-11-16",9.6828,9.8215,9.6504,9.7521,20800.0],["2018-11-19",9.7567,9.803,9.5487,9.6458,22700.0],["2018-11-20",9.6319,9.6643,9.5579,9.5764,14500.0],["2018-11-21",9.6365,9.6643,9.5255,9.6088,30400.0],["2018-11-23",9.618,9.6411,9.5255,9.544,16400.0],["2018-11-26",9.5764,9.7752,9.5487,9.6458,23900.0],["2018-11-27",9.729,9.9741,9.729,9.84,49400.0],["2018-11-28",9.9833,10.1775,9.8307,9.9787,39200.0],["2018-11-29",9.9879,10.1498,9.9879,10.0481,22200.0],["2018-11-30",10.0342,10.27,10.0342,10.2007,31800.0],["2018-12-03",10.3995,10.7139,10.3347,10.6122,54100.0],["2018-12-04",10.566,10.5798,10.3163,10.5336,25500.0],["2018-12-06",10.4272,10.5012,10.2007,10.4596,23700.0],["2018-12-07",10.5243,10.6584,10.4781,10.5659,29300.0],["2018-12-10",10.5983,10.7093,10.5659,10.6446,34400.0],["2018-12-11",10.7093,10.7278,10.6353,10.6584,49500.0],["2018-12-12",10.7,10.7232,10.4735,10.5752,43100.0],["2018-12-13",10.6168,10.7139,10.4272,10.455,25800.0],["2018-12-14",10.4408,10.4644,10.204,10.436,46300.0],["2018-12-17",10.4076,10.4076,9.8347,9.8489,89400.0],["2018-12-18",9.8584,9.9767,9.6027,9.6595,71300.0],["2018-12-19",9.7163,9.8252,9.5648,9.5695,40500.0],["2018-12-20",9.5174,9.65,9.2286,9.2854,38400.0],["2018-12-21",9.2144,9.257,8.8072,8.9776,77900.0],["2018-12-24",8.9966,9.0818,8.8593,8.9918,32300.0],["2018-12-26",8.9966,9.2523,8.9966,9.2191,37200.0],["2018-12-27",9.2286,9.6926,9.2097,9.6642,36200.0],["2018-12-28",9.5979,9.7068,9.4701,9.5743,31100.0],["2018-12-31",9.579,9.8205,9.3517,9.4227,39400.0],["2019-01-02",9.4227,9.8252,9.4227,9.7305,9800.0],["2019-01-03",9.7068,10.2419,9.7068,10.1519,26400.0],["2019-01-04",10.2087,10.2277,10.062,10.0667,32500.0],["2019-01-07",10.062,10.2703,10.062,10.2703,26200.0],["2019-01-08",10.3413,10.3697,10.2372,10.3271,13100.0],["2019-01-09",10.3745,10.6018,10.062,10.2372,36900.0],["2019-01-10",10.294,10.6112,10.1898,10.4313,47900.0],["2019-01-11",10.3319,10.5781,10.3319,10.4124,10900.0],["2019-01-14",10.3319,10.3792,10.0478,10.2987,26400.0],["2019-01-15",10.2987,10.5118,10.2987,10.3792,12300.0],["2019-01-16",10.4029,10.5402,10.3224,10.4787,21700.0],["2019-01-17",10.4597,10.4929,10.2608,10.3603,19200.0],["2019-01-18",10.4171,10.5118,10.3792,10.4597,16300.0],["2019-01-22",10.5307,10.6491,10.4171,10.5449,37100.0],["2019-01-23",10.5686,10.6302,10.4171,10.526,18200.0],["2019-01-24",10.5402,10.7533,10.4313,10.6775,29900.0],["2019-01-25",10.6775,10.7533,10.5591,10.7249,17000.0],["2019-01-28",10.7249,10.7722,10.6112,10.7343,14100.0],["2019-01-29",10.6917,10.9143,10.6917,10.9143,15300.0],["2019-01-30",10.9001,11.1037,10.7343,10.8906,15700.0],["2019-01-31",10.8906,11.08,10.8054,10.8385,14300.0],["2019-02-01",10.8196,10.9237,10.7059,10.8527,18200.0],["2019-02-04",10.8906,10.9285,10.8054,10.8669,17500.0],["2019-02-05",10.8906,10.9522,10.8196,10.9522,24700.0],["2019-02-06",10.9522,10.9616,10.8906,10.9616,31900.0],["2019-02-07",10.8906,10.9379,10.8574,10.9001,17000.0],["2019-02-08",10.8338,10.9806,10.8338,10.9379,19700.0],["2019-02-11",10.938,10.9616,10.8906,10.9616,21900.0],["2019-02-12",10.9616,10.9664,10.8906,10.9237,15700.0],["2019-02-13",10.9237,10.9522,10.8906,10.9285,10100.0],["2019-02-14",10.9285,10.9522,10.8953,10.8953,7800.0],["2019-02-15",10.8953,10.9522,10.8953,10.9285,11900.0],["2019-02-19",10.919,10.9616,10.919,10.9522,30000.0],["2019-02-20",10.9569,10.9569,10.8953,10.9143,17900.0],["2019-02-21",10.9379,10.9853,10.9048,10.9379,14900.0],["2019-02-22",10.9806,11.08,10.8953,11.08,91300.0],["2019-02-25",11.08,11.08,10.8953,10.9948,50000.0],["2019-02-26",10.9948,10.9995,10.9143,10.9711,45700.0],["2019-02-27",10.9711,10.9853,10.8953,10.9522,22400.0],["2019-02-28",10.9379,10.9616,10.8338,10.9095,58800.0],["2019-03-01",10.9237,10.9853,10.8385,10.9474,40400.0],["2019-03-04",10.9569,10.9758,10.8953,10.9522,41100.0],["2019-03-05",10.9285,10.9616,10.777,10.9427,52300.0],["2019-03-06",10.9379,10.9379,10.8432,10.9095,50600.0],["2019-03-07",10.9143,10.9285,10.8054,10.8764,26300.0],["2019-03-08",10.8859,10.9758,10.8669,10.8811,37300.0],["2019-03-11",10.9522,10.9758,10.8811,10.9711,54300.0],["2019-03-12",10.9711,11.0326,10.9143,11.0279,97800.0],["2019-03-13",11.0958,11.1055,10.9116,11.0521,36700.0],["2019-03-14",11.0667,11.0958,10.9794,11.0667,18000.0],["2019-03-15",11.1006,11.1006,10.9794,11.0037,22600.0],["2019-03-18",11.0279,11.0909,10.9552,11.0425,33400.0],["2019-03-19",11.0521,11.0667,10.9746,11.0182,11500.0],["2019-03-20",11.0231,11.0231,10.9164,10.96,33400.0],["2019-03-21",10.9552,10.9746,10.9067,10.9358,23500.0],["2019-03-22",10.9358,11.0182,10.7662,10.8292,27700.0],["2019-03-25",10.7952,10.8583,10.7128,10.8098,21600.0],["2019-03-26",10.8098,10.8873,10.7419,10.8098,23000.0],["2019-03-27",10.8098,10.8195,10.7225,10.8049,21500.0],["2019-03-28",10.8098,10.8098,10.6983,10.7952,15600.0],["2019-03-29",10.8001,10.9261,10.7613,10.8001,22800.0],["2019-04-01",10.8098,11.2121,10.7855,11.1782,44000.0],["2019-04-02",11.1491,11.2121,10.9988,11.1927,24800.0],["2019-04-03",11.2121,11.2121,11.0473,11.0861,9700.0],["2019-04-04",11.1879,11.1879,11.1006,11.1443,9300.0],["2019-04-05",11.1249,11.1879,11.0279,11.1055,30400.0],["2019-04-08",11.0667,11.217,11.0667,11.1976,20600.0],["2019-04-09",11.1782,11.1927,11.1491,11.1782,19200.0],["2019-04-10",11.1976,11.7793,11.1976,11.4157,73700.0],["2019-04-11",11.4545,11.7502,11.3915,11.5854,59900.0],["2019-04-12",11.8035,12.0216,11.8035,11.9101,111200.0],["2019-04-15",11.8035,12.0168,11.8035,11.8908,241500.0],["2019-04-16",11.9198,11.9392,11.7599,11.852,43400.0],["2019-04-17",11.8617,11.9005,11.8132,11.852,33200.0],["2019-04-18",11.8326,11.9295,11.755,11.7744,37200.0],["2019-04-22",11.8859,12.0459,11.852,12.0362,106600.0],["2019-04-23",12.0362,12.2155,12.0362,12.1234,65200.0],["2019-04-24",12.1865,12.2398,12.0604,12.1719,44600.0],["2019-04-25",12.0943,12.1671,11.9247,12.041,30700.0],["2019-04-26",12.0798,12.1671,11.9974,12.0459,44300.0],["2019-04-29",12.0459,12.2349,11.9247,12.1574,39900.0],["2019-04-30",12.2155,12.3416,12.1089,12.1525,40300.0],["2019-05-01",12.2107,12.2882,12.1622,12.2107,18000.0],["2019-05-02",12.2398,12.264,12.1186,12.2349,25200.0],["2019-05-03",12.264,12.4337,12.2349,12.4094,33300.0],["2019-05-06",12.2446,12.4094,12.2349,12.3803,33700.0],["2019-05-07",12.3222,12.4046,12.2737,12.3222,29900.0],["2019-05-08",12.3222,12.361,12.2543,12.2737,14300.0],["2019-05-09",12.2398,12.2834,11.9489,12.1816,55200.0],["2019-05-10",12.2349,12.327,12.0216,12.1089,28200.0],["2019-05-13",11.978,12.0216,11.7793,11.8326,54600.0],["2019-05-14",11.818,12.0119,11.8035,11.9392,25400.0],["2019-05-15",11.9101,12.0168,11.7793,11.789,27400.0],["2019-05-16",11.789,11.9732,11.7793,11.8956,27600.0],["2019-05-17",11.8859,12.1089,11.8859,12.0023,21200.0],["2019-05-20",12.0168,12.2301,12.0022,12.0459,17700.0],["2019-05-21",12.0847,12.2107,12.0119,12.0168,15100.0],["2019-05-22",12.0022,12.1428,11.9732,12.0653,12000.0],["2019-05-23",12.0653,12.1671,11.9877,12.041,16800.0],["2019-05-24",12.1331,12.1331,12.0119,12.0313,5800.0],["2019-05-28",12.0798,12.2931,11.9926,12.2204,46800.0],["2019-05-29",12.2398,12.4337,12.1331,12.2543,42800.0],["2019-05-30",12.2882,12.4337,12.1671,12.2349,28800.0],["2019-05-31",12.1816,12.2204,11.9489,11.9489,41800.0],["2019-06-03",12.0071,12.0313,11.8811,11.915,31500.0],["2019-06-04",11.9392,12.0459,11.8811,12.0023,44900.0],["2019-06-05",12.0168,12.0701,11.978,11.9974,20900.0],["2019-06-06",11.9974,12.0362,11.9829,12.0313,39800.0],["2019-06-07",12.0362,12.041,12.0119,12.0216,35000.0],["2019-06-10",12.0459,12.0943,12.0216,12.0604,58600.0],["2019-06-11",12.0556,12.0943,11.9586,12.0362,77800.0],["2019-06-12",12.0461,12.1056,11.9222,12.0015,51500.0],["2019-06-13",11.9519,12.0213,11.9519,11.9965,23100.0],["2019-06-14",11.9519,12.0213,11.9321,11.9618,24700.0],["2019-06-17",11.9469,11.9717,11.7734,11.8379,34700.0],["2019-06-18",11.8329,11.8528,11.6495,11.7189,56300.0],["2019-06-19",11.7487,11.8974,11.7437,11.8577,36600.0],["2019-06-20",11.8775,11.8775,11.714,11.7536,23100.0],["2019-06-21",11.7685,11.7982,11.7239,11.7239,22600.0],["2019-06-24",11.7586,11.8032,11.476,11.5553,74100.0],["2019-06-25",11.5504,11.8478,11.5256,11.828,66800.0],["2019-06-26",11.8379,11.9817,11.7734,11.8676,53000.0],["2019-06-27",11.8924,12.2444,11.8775,12.0907,44100.0],["2019-06-28",12.1403,12.2642,12.1006,12.2394,132400.0],["2019-07-01",12.2146,12.2493,11.9668,12.1006,26500.0],["2019-07-02",12.056,12.1948,11.7734,12.0362,42300.0],["2019-07-03",11.9717,11.9916,11.7536,11.942,27600.0],["2019-07-05",11.9073,12.0362,11.8081,11.9618,38100.0],["2019-07-08",11.8974,11.9222,11.7487,11.8478,21100.0],["2019-07-09",11.7883,11.9321,11.7239,11.8131,26500.0],["2019-07-10",11.8329,12.0907,11.7338,11.9123,62800.0],["2019-07-11",11.8528,12.2692,11.7982,12.1849,49400.0],["2019-07-12",12.1849,12.289,12.0808,12.1799,48900.0],["2019-07-15",12.1799,12.4427,12.1651,12.2741,55200.0],["2019-07-16",12.2741,12.2741,12.1155,12.1948,31500.0],["2019-07-17",12.2196,12.2692,12.1105,12.1205,35900.0],["2019-07-18",12.1651,12.4179,12.0808,12.3237,447800.0],["2019-07-19",12.3435,12.3931,12.284,12.3187,128900.0],["2019-07-22",12.3435,12.3782,12.3187,12.3733,56200.0],["2019-07-23",12.3733,12.4179,12.3336,12.4129,79200.0],["2019-07-24",12.4129,12.4774,12.3683,12.4278,66800.0],["2019-07-25",12.4774,12.4873,12.3485,12.408,221400.0],["2019-07-26",12.4179,12.7153,12.4179,12.641,340500.0],["2019-07-29",12.6459,12.7798,12.4724,12.522,235300.0],["2019-07-30",12.5418,12.6063,12.517,12.5666,134200.0],["2019-07-31",12.5418,12.5418,12.4476,12.4774,98300.0],["2019-08-01",12.4922,12.4972,12.3832,12.3981,73500.0],["2019-08-02",12.3931,12.4179,12.3435,12.3733,73700.0],["2019-08-05",12.1998,12.3386,11.9965,12.0709,108900.0],["2019-08-06",12.1006,12.2692,11.9717,12.1799,81100.0],["2019-08-07",12.1552,12.2394,12.0808,12.1799,54800.0],["2019-08-08",12.1948,12.3881,12.1849,12.3187,71800.0],["2019-08-09",12.3138,12.3336,12.1998,12.2493,21400.0],["2019-08-12",12.2295,12.2543,12.0461,12.0709,36000.0],["2019-08-13",12.051,12.1452,12.051,12.0957,39400.0],["2019-08-14",12.0114,12.0461,11.823,11.9271,68500.0],["2019-08-15",11.9469,11.9717,11.7883,11.823,46500.0],["2019-08-16",11.9172,12.0114,11.8775,11.9618,48300.0],["2019-08-19",11.9965,12.0907,11.7883,12.056,57600.0],["2019-08-20",12.0758,12.1452,11.9816,12.1105,44700.0],["2019-08-21",12.1452,12.2692,12.1006,12.17,66000.0],["2019-08-22",12.17,12.2543,12.1403,12.2047,45700.0],["2019-08-23",12.1899,12.2345,12.0709,12.0907,54600.0],["2019-08-26",12.1304,12.1452,12.0411,12.1304,46900.0],["2019-08-27",12.1452,12.2593,12.0957,12.1898,65100.0],["2019-08-28",12.1899,12.284,12.1849,12.2791,80800.0],["2019-08-29",12.284,12.3683,12.284,12.3683,65500.0],["2019-08-30",12.3931,12.5022,12.3931,12.4724,80000.0],["2019-09-03",12.4526,12.4724,12.3931,12.4476,77300.0],["2019-09-04",12.4625,12.5517,12.4526,12.5022,82200.0],["2019-09-05",12.5567,12.7054,12.5418,12.6112,110900.0],["2019-09-06",12.6112,12.6806,12.517,12.641,91000.0],["2019-09-09",12.6509,12.7847,12.6509,12.7847,85400.0],["2019-09-10",12.7897,12.7897,12.6211,12.7004,100800.0],["2019-09-11",12.7054,12.7153,12.5666,12.6856,91100.0],["2019-09-12",12.6298,12.7312,12.5741,12.6602,95400.0],["2019-09-13",12.6754,12.7211,12.6349,12.6653,62400.0],["2019-09-16",12.645,12.645,12.4524,12.5031,87200.0],["2019-09-17",12.4981,12.5082,12.417,12.4676,53900.0],["2019-09-18",12.4676,12.5234,12.4423,12.4981,54800.0],["2019-09-19",12.5183,12.5741,12.4524,12.4626,48700.0],["2019-09-20",12.4322,12.4676,12.3916,12.4423,52500.0],["2019-09-23",12.417,12.4778,12.3663,12.417,72000.0],["2019-09-24",12.417,12.4423,12.3156,12.3257,40800.0],["2019-09-25",12.3409,12.3663,12.2548,12.3004,53300.0],["2019-09-26",12.3156,12.4981,12.2953,12.422,52500.0],["2019-09-27",12.4676,12.6146,12.4271,12.4676,39500.0],["2019-09-30",12.4981,12.6045,12.417,12.5285,53100.0],["2019-10-01",12.5335,12.5386,12.2649,12.3055,43000.0],["2019-10-02",12.2801,12.346,12.1129,12.2294,86900.0],["2019-10-03",12.2092,12.2953,12.1129,12.1636,55600.0],["2019-10-04",12.1636,12.2548,12.0521,12.2193,83500.0],["2019-10-07",12.2244,12.3764,12.1484,12.3561,34900.0],["2019-10-08",12.3663,12.3967,12.2852,12.3409,28600.0],["2019-10-09",12.346,12.417,12.2497,12.4068,40400.0],["2019-10-10",12.6501,12.792,12.4676,12.5589,84400.0],["2019-10-11",12.7464,12.8478,12.5944,12.6197,75700.0],["2019-10-14",12.6197,12.64,12.5437,12.569,40600.0],["2019-10-15",12.6197,12.6501,12.5589,12.5589,65300.0],["2019-10-16",12.6197,12.6349,12.5285,12.5893,44400.0],["2019-10-17",12.6197,12.6197,12.5335,12.5893,66400.0],["2019-10-18",12.5944,12.6704,12.5538,12.6552,48900.0],["2019-10-21",12.6704,12.6805,12.5944,12.6197,48700.0],["2019-10-22",12.64,12.6602,12.4626,12.5183,68200.0],["2019-10-23",12.5589,12.5589,12.4676,12.5335,63500.0],["2019-10-24",12.5335,12.5335,12.4271,12.4676,59400.0],["2019-10-25",12.4676,12.6704,12.4676,12.6146,507200.0],["2019-10-28",12.6349,12.7261,12.6197,12.6957,144700.0],["2019-10-29",12.7058,12.7667,12.6906,12.7109,75000.0],["2019-10-30",12.7211,12.7363,12.6704,12.716,50200.0],["2019-10-31",12.7109,12.716,12.645,12.6704,38200.0],["2019-11-01",12.7109,12.8984,12.6906,12.8072,317400.0],["2019-11-04",12.9086,13.1671,12.8832,13.1671,379600.0],["2019-11-05",13.1772,13.2735,12.8123,13.2228,222400.0],["2019-11-06",13.2076,13.3444,13.1975,13.2938,168100.0],["2019-11-07",13.3039,13.3748,13.0403,13.0505,160500.0],["2019-11-08",12.9238,12.9643,12.7717,12.8478,185200.0],["2019-11-11",12.8224,12.9998,12.7971,12.9491,80500.0],["2019-11-12",12.9542,13.0657,12.9086,13.0099,92000.0],["2019-11-13",12.9745,12.9998,12.9288,12.939,51100.0],["2019-11-14",12.9441,12.9947,12.9035,12.9136,68400.0],["2019-11-15",12.9238,12.9745,12.8376,12.8528,89800.0],["2019-11-18",12.8579,12.863,12.7768,12.8224,87800.0],["2019-11-19",12.8173,12.8579,12.7717,12.8478,55500.0],["2019-11-20",12.8427,12.8427,12.6856,12.716,72300.0],["2019-11-21",12.7261,12.7261,12.6146,12.7058,101400.0],["2019-11-22",12.6856,12.7211,12.6248,12.6653,66600.0],["2019-11-25",12.6501,12.7717,12.6501,12.7211,75700.0],["2019-11-26",12.7008,12.7261,12.6602,12.6856,60300.0],["2019-11-27",12.6957,12.8021,12.6704,12.7869,69400.0],["2019-11-29",12.7971,12.8072,12.6957,12.7211,49000.0],["2019-12-02",12.7464,12.792,12.6957,12.7515,75000.0],["2019-12-03",12.7261,12.7261,12.5589,12.645,71500.0],["2019-12-04",12.645,12.7565,12.645,12.7211,59900.0],["2019-12-05",12.7211,12.7515,12.6602,12.716,49900.0],["2019-12-06",12.7616,12.8782,12.7565,12.8427,51800.0],["2019-12-09",12.8224,12.868,12.7312,12.7869,46600.0],["2019-12-10",12.7667,12.8832,12.7413,12.8326,38300.0],["2019-12-11",12.8326,12.8731,12.6805,12.8173,74400.0],["2019-12-12",12.792,12.9542,12.7616,12.9238,44700.0],["2019-12-13",12.8832,12.9187,12.7717,12.868,42400.0],["2019-12-16",12.868,12.9998,12.8528,12.9187,51900.0],["2019-12-17",12.9288,13.0353,12.9238,13.0201,38100.0],["2019-12-18",12.9998,13.0353,12.9491,12.9643,31100.0],["2019-12-19",12.9643,12.9694,12.716,12.7464,91500.0],["2019-12-20",12.7312,12.8275,12.6248,12.6704,54600.0],["2019-12-23",12.6957,12.7261,12.6197,12.6602,59600.0],["2019-12-24",12.6704,12.7717,12.6602,12.6957,38600.0],["2019-12-26",12.7464,12.7667,12.6602,12.7109,71300.0],["2019-12-27",12.7312,12.7616,12.645,12.6805,65200.0],["2019-12-30",12.7109,12.7464,12.6197,12.6906,42400.0],["2019-12-31",12.6906,12.7464,12.5944,12.645,93000.0],["2020-01-02",12.6906,12.7008,12.5487,12.6349,80100.0],["2020-01-03",12.6146,12.64,12.5639,12.5842,49900.0],["2020-01-06",12.5487,12.7261,12.5487,12.6754,63800.0],["2020-01-07",12.6856,12.6906,12.5386,12.6349,104000.0],["2020-01-08",12.645,12.7363,12.5893,12.7363,94200.0],["2020-01-09",12.9897,13.2177,12.8072,13.2025,309700.0],["2020-01-10",13.2786,13.7043,13.2076,13.5522,189700.0],["2020-01-13",13.7803,13.9425,13.6333,13.9425,231800.0],["2020-01-14",13.9982,14.0844,13.836,13.9273,136700.0],["2020-01-15",13.907,14.0895,13.836,14.0185,102000.0],["2020-01-16",14.0641,14.2871,14.0388,14.1401,139600.0],["2020-01-17",14.1655,14.4392,14.1553,14.2618,159200.0],["2020-01-21",14.2516,14.5456,14.2516,14.3682,185900.0],["2020-01-22",14.429,14.4898,13.9323,14.3023,269200.0],["2020-01-23",14.2454,14.3644,14.0955,14.1213,126400.0],["2020-01-24",14.1213,14.1886,13.7335,13.8111,131300.0],["2020-01-27",13.7284,13.8783,13.3406,13.7077,198900.0],["2020-01-28",13.8008,14.0283,13.7542,13.93,114200.0],["2020-01-29",13.9352,14.1007,13.8576,14.0334,77000.0],["2020-01-30",14.0128,14.0851,13.9145,14.0438,77300.0],["2020-01-31",14.0231,14.0231,13.7284,13.7335,78900.0],["2020-02-03",13.7646,13.8163,13.5991,13.6611,72600.0],["2020-02-04",13.7542,13.8938,13.6043,13.6508,47300.0],["2020-02-05",13.687,13.899,13.687,13.8008,37900.0],["2020-02-06",13.8887,14.1058,13.8369,14.0851,87600.0],["2020-02-07",14.0438,14.0955,13.961,14.0541,63200.0],["2020-02-10",14.0696,14.2092,14.0696,14.1937,49700.0],["2020-02-11",14.2196,14.3747,14.1989,14.2713,85300.0],["2020-02-12",14.385,14.3954,14.0955,14.1627,40100.0],["2020-02-13",14.1627,14.2506,14.1162,14.2248,52300.0],["2020-02-14",14.2092,14.4471,14.1937,14.4264,40300.0],["2020-02-18",14.4161,14.4316,14.1265,14.2041,67600.0],["2020-02-19",14.2454,14.3747,14.2196,14.2454,31100.0],["2020-02-20",14.2454,14.4212,14.2454,14.2971,33600.0],["2020-02-21",14.2816,14.323,14.173,14.2558,34000.0],["2020-02-24",14.1524,14.2299,13.9817,14.0903,68300.0],["2020-02-25",14.1162,14.2041,12.9631,13.0872,256700.0],["2020-02-26",13.1492,13.8525,13.1286,13.5215,131600.0],["2020-02-27",13.3044,13.3147,12.5494,12.5805,167700.0],["2020-02-28",12.4512,12.5132,11.3602,11.8462,404400.0],["2020-03-02",11.8462,12.7563,11.8462,12.6425,147400.0],["2020-03-03",12.7769,13.0303,12.6322,12.6994,114500.0],["2020-03-04",12.8597,13.0148,12.6994,12.9114,56200.0],["2020-03-05",12.7201,12.9786,12.7097,12.8235,67300.0],["2020-03-06",12.5753,12.6684,12.1513,12.3426,145700.0],["2020-03-09",11.6342,11.8927,11.3757,11.3757,116000.0],["2020-03-10",11.7583,11.9289,11.1326,11.6549,116800.0],["2020-03-11",11.3498,11.4067,11.143,11.2412,90900.0],["2020-03-12",10.4449,10.4449,7.7561,7.813,375600.0],["2020-03-13",8.2991,8.5266,7.8182,8.1957,202700.0],["2020-03-16",7.5958,7.751,6.722,6.8047,151400.0],["2020-03-17",6.996,7.1977,5.7912,5.7912,243700.0],["2020-03-18",5.4448,5.45,3.0714,4.3434,514400.0],["2020-03-19",4.1883,6.9805,3.8832,6.8513,336800.0],["2020-03-20",7.0839,7.4976,5.7447,6.1325,280200.0],["2020-03-23",5.8326,5.8533,4.4986,4.7726,253000.0],["2020-03-24",5.1191,5.9102,5.1191,5.4603,150700.0],["2020-03-25",5.5482,7.2391,5.5482,5.9981,237100.0],["2020-03-26",6.1584,8.0147,6.0343,7.2442,214600.0],["2020-03-27",7.2132,7.2132,6.2359,6.3445,186600.0],["2020-03-30",6.3342,6.4066,5.3828,5.5586,179300.0],["2020-03-31",5.662,6.1584,5.4345,5.9515,124200.0],["2020-04-01",5.5844,5.7912,5.0932,5.2121,145900.0],["2020-04-02",5.2949,5.5069,5.0725,5.2328,160000.0],["2020-04-03",5.1346,5.3983,4.7002,4.9174,85200.0],["2020-04-06",5.1708,5.9464,5.1708,5.7757,133800.0],["2020-04-07",5.9464,6.6548,5.905,6.2101,142300.0],["2020-04-08",6.541,7.4356,6.4738,6.934,153100.0],["2020-04-09",7.4356,8.2732,6.9443,7.1925,238700.0],["2020-04-13",7.3735,7.5131,6.5307,7.4769,102700.0],["2020-04-14",7.6269,8.0664,7.4821,7.7665,118500.0],["2020-04-15",7.4614,7.5493,6.541,7.1718,126200.0],["2020-04-16",7.2339,7.4821,6.8926,7.0064,99900.0],["2020-04-17",7.2753,7.632,7.0374,7.1305,95800.0],["2020-04-20",6.9288,7.1925,6.7375,6.9805,69400.0],["2020-04-21",6.8926,7.0788,6.7737,6.9185,38600.0],["2020-04-22",7.0891,7.1305,6.722,6.8047,63000.0],["2020-04-23",6.9185,7.1305,6.6496,6.9081,81500.0],["2020-04-24",6.7323,7.2339,6.722,7.0581,87300.0],["2020-04-27",7.208,7.7406,7.1512,7.6062,73400.0],["2020-04-28",7.7561,8.0095,7.5493,7.632,78100.0],["2020-04-29",7.9061,8.3197,7.8492,8.2318,77300.0],["2020-04-30",8.3715,8.7903,7.8957,8.6817,113300.0],["2020-05-01",8.5783,8.5783,7.9113,8.0974,127200.0],["2020-05-04",7.8906,7.9164,7.5545,7.7561,96000.0],["2020-05-05",7.8751,8.2318,7.1563,7.4717,156800.0],["2020-05-06",7.4924,7.9836,7.2494,7.7665,103300.0],["2020-05-07",6.9909,7.3683,6.4117,7.208,579000.0],["2020-05-08",6.9805,7.2287,6.4169,6.8513,398000.0],["2020-05-11",6.7789,6.8771,6.5048,6.7272,131900.0],["2020-05-12",6.8978,7.4924,6.8978,7.1201,213300.0],["2020-05-13",6.9598,7.208,6.4117,6.7944,183800.0],["2020-05-14",6.7116,7.0684,6.2049,7.0115,127100.0],["2020-05-15",7.0219,7.2701,6.8357,7.1046,80000.0],["2020-05-18",7.4097,7.5235,7.2701,7.2701,77000.0],["2020-05-19",7.3838,7.6631,7.2391,7.4304,83200.0],["2020-05-20",7.6269,7.8699,7.4562,7.5803,76400.0],["2020-05-21",7.4873,7.7768,7.4717,7.7251,57600.0],["2020-05-22",7.7303,7.8234,7.601,7.6734,54700.0],["2020-05-26",7.9061,8.0147,7.7561,7.8234,69600.0],["2020-05-27",7.963,8.2732,7.8647,8.1543,84700.0],["2020-05-28",8.1957,8.4335,8.0664,8.1077,69500.0],["2020-05-29",8.0871,8.1078,7.6269,7.8492,100200.0],["2020-06-01",7.8492,8.1284,7.7355,7.8596,76300.0],["2020-06-02",7.9319,8.0922,7.8285,7.8389,44400.0],["2020-06-03",7.9526,8.2422,7.8802,8.0871,84900.0],["2020-06-04",8.2474,8.6352,8.1181,8.268,105100.0],["2020-06-05",8.7903,9.023,8.6352,8.6352,152000.0],["2020-06-08",9.1781,9.7986,9.0023,9.6745,145500.0],["2020-06-09",9.6073,9.659,9.0488,9.2039,117000.0],["2020-06-10",9.1678,9.3074,8.2732,8.6714,129500.0],["2020-06-11",8.2732,8.5214,7.7665,8.0198,188500.0],["2020-06-12",8.3766,8.6352,8.1026,8.48,68100.0],["2020-06-15",8.2629,8.7593,8.0354,8.48,88800.0],["2020-06-16",8.873,9.0333,8.6507,8.8885,76900.0],["2020-06-17",8.8627,8.9971,8.661,8.7903,85600.0],["2020-06-18",8.6197,8.7903,8.48,8.6662,62500.0],["2020-06-19",8.8678,8.8678,8.5938,8.6455,67800.0],["2020-06-22",8.5162,8.6197,8.4128,8.5783,104500.0],["2020-06-23",8.7127,8.7127,8.2784,8.4283,79300.0],["2020-06-24",8.2732,8.4645,8.0509,8.3146,63700.0],["2020-06-25",8.1698,8.3042,8.0922,8.2474,59800.0],["2020-06-26",8.1336,8.3456,7.963,8.1646,104200.0],["2020-06-29",8.2215,8.3456,8.0147,8.1698,48500.0],["2020-06-30",8.1698,8.3249,8.1284,8.1698,42800.0],["2020-07-01",8.1439,8.2422,7.8854,7.9371,110700.0],["2020-07-02",7.9837,8.1853,7.8906,7.9113,57600.0],["2020-07-06",7.9319,8.0354,7.7872,7.8854,127300.0],["2020-07-07",7.7561,8.0043,7.7561,7.7975,104500.0],["2020-07-08",7.8647,8.1439,7.7975,8.0664,97700.0],["2020-07-09",8.4025,8.7386,8.2422,8.3404,239800.0],["2020-07-10",8.3042,8.4387,8.1698,8.4283,83800.0],["2020-07-13",8.6352,8.7696,8.2577,8.3249,135200.0],["2020-07-14",8.2836,8.661,8.2215,8.4645,47900.0],["2020-07-15",8.7179,8.9144,8.5369,8.8937,63200.0],["2020-07-16",8.7955,8.8885,8.7179,8.842,28500.0],["2020-07-17",8.9713,9.2091,8.8265,9.1212,103000.0],["2020-07-20",9.1522,9.1781,8.8679,8.9609,65800.0],["2020-07-21",8.9713,9.2039,8.9713,9.0178,79800.0],["2020-07-22",9.0643,9.1626,8.8678,9.1005,77000.0],["2020-07-23",9.1729,9.2195,8.9454,9.1057,179600.0],["2020-07-24",9.1004,9.2591,8.8888,8.9364,103500.0],["2020-07-27",8.9787,9.0845,8.9152,8.9787,127900.0],["2020-07-28",8.9099,9.1216,8.9099,9.0581,63000.0],["2020-07-29",9.0634,9.2168,9.021,9.1322,61600.0],["2020-07-30",8.9999,9.1533,8.9893,9.1533,37200.0],["2020-07-31",9.1269,9.1745,9.0158,9.1375,47900.0],["2020-08-03",9.2062,9.2062,8.9999,9.1004,52100.0],["2020-08-04",9.0475,9.0845,8.9417,8.9417,66300.0],["2020-08-05",8.9417,9.1533,8.9417,9.074,56400.0],["2020-08-06",9.0528,9.2009,9.0422,9.0845,54600.0],["2020-08-07",9.074,9.1692,9.0687,9.1269,35000.0],["2020-08-10",9.1904,9.3279,9.1057,9.2962,71600.0],["2020-08-11",9.3385,9.4179,9.2962,9.3015,70500.0],["2020-08-12",9.4179,9.5078,9.3015,9.4285,54200.0],["2020-08-13",9.4761,9.5925,9.4126,9.4761,63500.0],["2020-08-14",9.4708,9.7459,9.4708,9.6983,44400.0],["2020-08-17",9.7406,9.8306,9.5607,9.656,53700.0],["2020-08-18",9.656,9.7142,9.4232,9.4285,38300.0],["2020-08-19",9.365,9.4549,9.2486,9.2909,47400.0],["2020-08-20",9.2062,9.3491,9.1851,9.238,32700.0],["2020-08-21",9.2168,9.2644,9.1057,9.1057,47200.0],["2020-08-24",9.0898,9.4655,9.0898,9.4179,39000.0],["2020-08-25",9.4232,9.5131,9.3015,9.3491,15800.0],["2020-08-26",9.3068,9.3914,9.2062,9.2221,31600.0],["2020-08-27",9.3068,9.402,9.2697,9.3385,27900.0],["2020-08-28",9.3385,9.5237,9.3015,9.5025,33500.0],["2020-08-31",9.4972,9.4972,9.0687,9.0687,53100.0],["2020-09-01",9.0634,9.2486,9.0634,9.1904,34100.0],["2020-09-02",9.1533,9.2591,9.0951,9.111,63300.0],["2020-09-03",9.0898,9.2115,9.0052,9.0845,45900.0],["2020-09-04",9.1798,9.2274,8.9681,9.0158,31200.0],["2020-09-08",9.0105,9.1586,8.8994,8.947,40000.0],["2020-09-09",9.0211,9.1269,8.9523,8.9999,21800.0],["2020-09-10",9.0793,9.1057,8.8782,8.9681,38900.0],["2020-09-11",9.0158,9.0475,8.9364,9.0316,25700.0],["2020-09-14",9.0475,9.2009,8.984,9.0951,24800.0],["2020-09-15",9.0793,9.1904,9.0369,9.0369,23600.0],["2020-09-16",8.9893,9.2009,8.9787,9.0316,34800.0],["2020-09-17",8.9893,9.1163,8.9576,8.9999,15300.0],["2020-09-18",9.0475,9.0475,8.9152,8.9152,46500.0],["2020-09-21",8.7935,8.8676,8.6189,8.8623,52100.0],["2020-09-22",8.9205,8.9893,8.6824,8.7036,28900.0],["2020-09-23",8.8835,8.9311,8.5978,8.6983,28000.0],["2020-09-24",8.5978,8.6718,8.5343,8.5766,44800.0],["2020-09-25",8.5184,8.8835,8.5184,8.8623,31000.0],["2020-09-28",8.8835,9.1745,8.8835,9.1745,29600.0],["2020-09-29",9.1798,9.1798,8.9946,9.0263,13300.0],["2020-09-30",8.9999,9.111,8.857,8.8835,22700.0],["2020-10-01",8.7883,9.0052,8.6877,9.0052,37300.0],["2020-10-02",8.8676,9.1375,8.7512,9.1375,22500.0],["2020-10-05",9.1533,9.4073,9.1533,9.1904,34000.0],["2020-10-06",9.2962,9.3967,9.2644,9.3279,58200.0],["2020-10-07",9.365,9.4919,9.3121,9.365,98400.0],["2020-10-08",9.7882,9.9575,9.6824,9.8782,123200.0],["2020-10-09",10.0263,10.2115,9.984,10.1586,102400.0],["2020-10-12",10.2591,10.7671,10.1745,10.6824,85100.0],["2020-10-13",10.5925,10.7247,10.2327,10.4602,59800.0],["2020-10-14",10.656,10.7512,10.4761,10.566,60300.0],["2020-10-15",10.4443,11.0581,10.4443,10.7406,45800.0],["2020-10-16",10.7671,10.9628,10.7406,10.8623,44500.0],["2020-10-19",10.8623,10.8623,10.4814,10.5501,59100.0],["2020-10-20",10.6295,10.6348,10.3702,10.529,59500.0],["2020-10-21",10.4655,10.5713,10.3702,10.4919,45000.0],["2020-10-22",10.4919,10.5819,10.4231,10.5025,99200.0],["2020-10-23",10.5403,10.6106,10.3566,10.4161,50000.0],["2020-10-26",10.2864,10.362,9.8866,10.0433,61100.0],["2020-10-27",10.0595,10.2324,9.8056,9.8434,36800.0],["2020-10-28",9.7786,9.8596,9.3518,9.8002,121000.0],["2020-10-29",9.6813,9.8596,9.5895,9.7083,45700.0],["2020-10-30",9.6165,9.7191,9.5247,9.6165,31900.0],["2020-11-02",9.6759,9.919,9.6597,9.784,45700.0],["2020-11-03",9.8596,9.9515,9.7732,9.865,35300.0],["2020-11-04",9.865,10.1189,9.757,10.1027,49000.0],["2020-11-05",10.0595,10.2918,10.0001,10.1892,32400.0],["2020-11-06",10.1135,10.2054,10.0433,10.1027,33000.0],["2020-11-09",10.5349,10.6376,10.2756,10.4215,55900.0],["2020-11-10",10.5241,10.8321,10.4323,10.6862,70500.0],["2020-11-11",10.7997,10.8051,10.5349,10.616,60200.0],["2020-11-12",10.5673,10.6538,10.362,10.4161,24300.0],["2020-11-13",10.5079,10.9455,10.5079,10.67,110200.0],["2020-11-16",10.8051,10.9887,10.7402,10.8321,40600.0],["2020-11-17",10.8267,11.0158,10.6808,10.8699,33500.0],["2020-11-18",10.9347,11.2319,10.9347,11.2102,33500.0],["2020-11-19",11.1562,11.4317,10.9833,11.0968,34400.0],["2020-11-20",11.1508,11.194,11.0104,11.0104,33800.0],["2020-11-23",11.0104,11.3345,11.0104,11.1832,43100.0],["2020-11-24",11.448,11.8207,11.3453,11.6478,101100.0],["2020-11-25",11.8261,12.4528,11.6695,12.2475,104400.0],["2020-11-27",12.1557,12.334,12.053,12.1017,44900.0],["2020-11-30",12.0747,12.1287,11.918,11.9558,53300.0],["2020-12-01",12.1503,12.2475,11.9504,11.9504,26200.0],["2020-12-02",11.9504,12.2853,11.9504,12.0044,22500.0],["2020-12-03",12.1503,12.1503,11.9342,12.1071,29200.0],["2020-12-04",12.1719,12.1719,11.9288,12.0422,25900.0],["2020-12-07",11.9936,11.9936,11.5776,11.5776,73100.0],["2020-12-08",11.6641,11.7505,11.4912,11.6749,34000.0],["2020-12-09",11.7343,11.8531,11.4804,11.5992,24600.0],["2020-12-10",11.5344,11.7235,11.3993,11.5236,33900.0],["2020-12-11",11.5074,11.6533,11.3453,11.4047,28300.0],["2020-12-14",11.4263,11.5614,11.2048,11.2048,48900.0],["2020-12-15",11.194,11.3723,11.1724,11.3075,42700.0],["2020-12-16",11.3075,11.3075,11.1292,11.1778,26200.0],["2020-12-17",11.2427,11.8531,11.1832,11.5128,39100.0],["2020-12-18",11.5344,11.5614,11.3723,11.3777,20500.0],["2020-12-21",11.3183,11.4912,11.2102,11.221,26500.0],["2020-12-22",11.1508,11.2697,11.1292,11.14,21800.0],["2020-12-23",11.221,11.4642,11.1778,11.3291,30000.0],["2020-12-24",11.3183,11.3183,11.1562,11.194,24600.0],["2020-12-28",11.3345,11.4804,11.0752,11.1616,90300.0],["2020-12-29",11.2265,11.2535,11.1562,11.1994,45800.0],["2020-12-30",11.2102,11.4155,11.2102,11.3831,47700.0],["2020-12-31",11.3885,11.4804,11.2319,11.2643,75000.0],["2021-01-04",11.3885,11.3885,10.9131,11.0374,81600.0],["2021-01-05",11.1292,11.2859,11.0428,11.14,54900.0],["2021-01-06",11.1238,11.637,11.1238,11.61,74200.0],["2021-01-07",11.8856,12.4258,11.6965,12.3286,132200.0],["2021-01-08",12.4258,12.4258,11.9288,12.2205,48800.0],["2021-01-11",12.1449,12.3664,12.053,12.2043,53400.0],["2021-01-12",12.1665,12.2907,12.1017,12.1395,32900.0],["2021-01-13",12.1827,12.3772,12.1341,12.1341,46400.0],["2021-01-14",12.2529,12.2583,12.0963,12.1287,63000.0],["2021-01-15",12.1341,12.3178,11.9126,11.9558,89800.0],["2021-01-19",12.1233,12.1233,11.9666,11.999,100500.0],["2021-01-20",12.1125,12.1773,12.0206,12.1449,75400.0],["2021-01-21",12.2313,12.8742,12.1557,12.7932,201300.0],["2021-01-22",12.7392,12.885,12.6419,12.858,116900.0],["2021-01-25",12.682,12.8305,12.2916,12.3961,108000.0],["2021-01-26",12.396,12.4015,12.0221,12.0386,75700.0],["2021-01-27",11.9836,11.9891,11.4116,11.5051,91000.0],["2021-01-28",11.5051,11.8901,11.4446,11.7691,68700.0],["2021-01-29",11.8406,11.8516,11.4336,11.4336,82800.0],["2021-02-01",11.5051,12.0606,11.4391,11.9451,69700.0],["2021-02-02",12.2806,12.902,12.0991,12.7205,170700.0],["2021-02-03",12.8415,12.924,12.5115,12.759,75500.0],["2021-02-04",12.858,13.0505,12.759,12.9295,90200.0],["2021-02-05",12.935,13.177,12.8965,13.089,62600.0],["2021-02-08",13.177,13.177,12.9075,13.089,55700.0],["2021-02-09",13.188,13.2815,13.0065,13.133,64900.0],["2021-02-10",13.32,13.342,13.0285,13.0395,69800.0],["2021-02-11",13.166,13.342,13.1165,13.309,63100.0],["2021-02-12",13.3585,13.3695,13.1165,13.155,32900.0],["2021-02-16",13.089,13.1825,12.9955,13.0505,41000.0],["2021-02-17",13.0065,13.133,12.77,12.858,50700.0],["2021-02-18",12.8305,12.8635,12.3026,12.462,95900.0],["2021-02-19",12.6105,12.803,12.4785,12.7865,28300.0],["2021-02-22",12.792,12.9515,12.671,12.726,45800.0],["2021-02-23",12.847,12.9515,12.462,12.825,48100.0],["2021-02-24",12.902,12.979,12.825,12.869,32400.0],["2021-02-25",12.847,12.9625,12.528,12.5665,35200.0],["2021-02-26",12.6215,12.869,12.6215,12.693,49100.0],["2021-03-01",12.7425,13.0285,12.737,12.7645,51600.0],["2021-03-02",12.759,12.8085,12.561,12.638,55900.0],["2021-03-03",12.7095,12.77,12.594,12.704,46500.0],["2021-03-04",12.704,12.7645,12.495,12.5995,55400.0],["2021-03-05",12.924,12.9515,12.2586,12.5225,59800.0],["2021-03-08",12.462,12.6765,12.2751,12.462,63700.0],["2021-03-09",12.462,12.902,12.44,12.5885,64800.0],["2021-03-10",12.7645,13.0505,12.5335,12.8965,52500.0],["2021-03-11",13.0285,13.0615,12.8855,12.9075,28000.0],["2021-03-12",12.9405,13.188,12.9405,13.023,38000.0],["2021-03-15",13.1055,13.254,12.957,13.2265,56000.0],["2021-03-16",13.254,13.254,13.067,13.1935,40600.0],["2021-03-17",13.2265,13.309,13.1165,13.2155,30600.0],["2021-03-18",13.2265,13.2815,13.089,13.089,32300.0],["2021-03-19",13.1,13.3365,13.067,13.1715,19900.0],["2021-03-22",13.2045,13.3805,13.0945,13.3365,50100.0],["2021-03-23",13.2045,13.474,13.1605,13.1935,60600.0],["2021-03-24",13.254,13.507,13.254,13.3145,34800.0],["2021-03-25",13.3475,13.6995,13.1935,13.6995,58800.0],["2021-03-26",13.7489,13.7929,13.463,13.5015,58000.0],["2021-03-29",13.518,14.0239,13.5015,13.8479,60900.0],["2021-03-30",13.8864,14.0404,13.8314,13.9084,36400.0],["2021-03-31",14.0129,14.1614,13.8974,13.9249,61700.0],["2021-04-01",14.0734,14.2329,14.0239,14.1449,84900.0],["2021-04-05",14.1999,14.5739,14.1944,14.4804,128600.0],["2021-04-06",14.5189,14.6729,14.4969,14.5959,120200.0],["2021-04-07",14.5903,14.5903,14.3667,14.4114,100000.0],["2021-04-08",14.4226,14.4226,14.0984,14.1151,77000.0],["2021-04-09",14.0872,14.2884,14.0592,14.0872,51500.0],["2021-04-12",14.1431,14.3331,14.1431,14.2549,63300.0],["2021-04-13",14.2549,14.2549,13.8524,13.9474,120300.0],["2021-04-14",13.9362,14.0536,13.7182,13.7853,46000.0],["2021-04-15",13.8692,13.9642,13.612,13.7518,49400.0],["2021-04-16",13.8748,13.9307,13.6679,13.7965,40100.0],["2021-04-19",13.858,14.0592,13.858,14.0033,46900.0],["2021-04-20",14.0592,14.104,13.7853,13.8524,46900.0],["2021-04-21",13.8692,14.0033,13.8356,13.9754,29000.0],["2021-04-22",14.0425,14.0704,13.8692,13.9698,28900.0],["2021-04-23",13.953,14.1095,13.9474,14.0089,31100.0],["2021-04-26",14.104,14.1654,13.9921,14.1095,32400.0],["2021-04-27",14.1487,14.2213,14.0704,14.1375,16300.0],["2021-04-28",14.1654,14.2213,14.1151,14.2102,13300.0],["2021-04-29",14.3108,14.3667,14.0984,14.2828,49500.0],["2021-04-30",14.2549,14.294,14.104,14.1599,29500.0],["2021-05-03",14.2884,14.417,14.2381,14.3946,25000.0],["2021-05-04",14.3946,14.3946,14.2549,14.2605,24700.0],["2021-05-05",14.322,14.3946,14.2269,14.2996,19000.0],["2021-05-06",14.3723,14.5623,14.1319,14.4953,51500.0],["2021-05-07",14.6182,14.6294,14.4058,14.4058,33200.0],["2021-05-10",14.417,14.4561,14.076,14.076,48900.0],["2021-05-11",14.0089,14.0592,13.8636,13.953,51500.0],["2021-05-12",13.8356,13.9866,13.6064,13.6064,64500.0],["2021-05-13",13.6008,13.8356,13.6008,13.7406,35000.0],["2021-05-14",13.7797,13.9251,13.763,13.8636,21300.0],["2021-05-17",13.8021,13.8692,13.6959,13.7685,27200.0],["2021-05-18",13.6791,13.8356,13.6791,13.707,44400.0],["2021-05-19",13.6567,13.8468,13.4443,13.7462,32400.0],["2021-05-20",13.83,13.9586,13.6959,13.8412,30800.0],["2021-05-21",13.9139,14.1095,13.8133,13.9195,30200.0],["2021-05-24",14.076,14.2549,14.0201,14.1207,32600.0],["2021-05-25",14.0928,14.1151,13.8021,13.8021,34000.0],["2021-05-26",13.8077,13.9418,13.7574,13.8915,14600.0],["2021-05-27",13.9195,14.2772,13.8859,14.2437,61400.0],["2021-05-28",14.2828,14.3723,14.1375,14.2828,35300.0],["2021-06-01",14.3387,14.7021,14.3387,14.7021,51700.0],["2021-06-02",14.7021,14.8139,14.6182,14.6853,39500.0],["2021-06-03",14.7356,14.758,14.6182,14.6853,37000.0],["2021-06-04",14.7859,14.7859,14.5903,14.7524,18600.0],["2021-06-07",14.8027,14.8027,14.5903,14.7021,31800.0],["2021-06-08",14.6965,14.8251,14.5623,14.758,43000.0],["2021-06-09",14.7971,14.9089,14.7021,14.8866,29900.0],["2021-06-10",14.9816,15.0096,14.7636,14.8474,31000.0],["2021-06-11",14.8586,14.9257,14.6518,14.7356,41000.0],["2021-06-14",14.6106,14.9176,14.6106,14.8039,45500.0],["2021-06-15",14.8152,14.8948,14.7186,14.8323,26300.0],["2021-06-16",14.8948,14.9574,14.7754,14.7754,21400.0],["2021-06-17",14.8493,14.8834,14.6731,14.747,29900.0],["2021-06-18",14.7811,14.9573,14.6049,14.6106,49900.0],["2021-06-21",14.6845,15.0085,14.5992,14.8664,44900.0],["2021-06-22",15.0199,15.1052,14.9062,15.0313,49400.0],["2021-06-23",15.0142,15.1052,15.0085,15.0142,12600.0],["2021-06-24",15.0483,15.1791,15.0085,15.1108,23300.0],["2021-06-25",15.1393,15.1791,15.0085,15.1279,32800.0],["2021-06-28",15.1791,15.1848,14.8778,15.1848,40700.0],["2021-06-29",15.2473,15.378,15.1677,15.3212,41700.0],["2021-06-30",15.3496,15.4861,15.2416,15.2757,50000.0],["2021-07-01",15.2814,15.5259,15.2359,15.4974,26100.0],["2021-07-02",15.5429,15.5486,15.2643,15.4065,55700.0],["2021-07-06",15.378,15.4804,15.27,15.3837,50300.0],["2021-07-07",15.3383,15.3553,15.1791,15.3269,47600.0],["2021-07-08",15.4861,15.5486,14.9801,15.4633,96900.0],["2021-07-09",15.5429,15.5429,15.2473,15.4633,64500.0],["2021-07-12",15.4633,15.8897,15.3667,15.8272,81700.0],["2021-07-13",15.8044,15.8044,15.6168,15.7703,57800.0],["2021-07-14",15.7703,15.8613,15.4633,15.5827,44200.0],["2021-07-15",15.6225,15.7476,15.4349,15.6111,42800.0],["2021-07-16",15.6111,16.0603,15.4974,15.9124,70400.0],["2021-07-19",15.884,15.884,15.0767,15.1791,117600.0],["2021-07-20",15.1791,15.5543,15.1279,15.3439,50500.0],["2021-07-21",15.4917,15.6396,15.4235,15.4804,21700.0],["2021-07-22",15.469,15.4747,15.0767,15.3724,43800.0],["2021-07-23",15.4747,15.4747,15.2643,15.3496,23200.0],["2021-07-26",15.3155,15.6794,15.2643,15.5429,38400.0],["2021-07-27",15.5713,15.5713,15.3269,15.3837,22700.0],["2021-07-28",15.4463,15.5145,15.27,15.4122,28600.0],["2021-07-29",15.5145,15.6339,15.4122,15.5088,36900.0],["2021-07-30",15.5998,15.6396,15.3837,15.3837,43000.0],["2021-08-02",15.3496,15.4519,15.0995,15.1165,66700.0],["2021-08-03",15.1165,15.1791,14.7811,15.0824,64800.0],["2021-08-04",14.946,15.1848,14.8721,14.9289,20900.0],["2021-08-05",14.8607,15.1677,14.7868,14.9915,31700.0],["2021-08-06",15.0597,15.253,15.0085,15.0881,22200.0],["2021-08-09",15.0597,15.0881,14.8493,14.8493,29000.0],["2021-08-10",14.9062,15.0426,14.8493,14.9915,31800.0],["2021-08-11",15.0313,15.1904,14.8891,15.1052,17700.0],["2021-08-12",15.1222,15.452,14.8948,15.3382,30600.0],["2021-08-13",15.3724,15.4861,15.253,15.378,23700.0],["2021-08-16",15.3496,15.7191,15.3212,15.5543,33100.0],["2021-08-17",15.5486,15.5998,15.4065,15.4861,21000.0],["2021-08-18",15.4974,15.6225,15.4122,15.4974,24000.0],["2021-08-19",15.3894,15.4235,14.8607,14.9062,46100.0],["2021-08-20",14.9858,15.0767,14.9346,15.0654,15000.0],["2021-08-23",15.2587,15.9181,15.2132,15.8272,70800.0],["2021-08-24",15.8897,15.9807,15.5827,15.6964,32500.0],["2021-08-25",15.6396,15.7191,15.5202,15.5713,20000.0],["2021-08-26",15.8613,16.2592,15.8044,16.1114,68500.0],["2021-08-27",16.2308,16.5776,16.0205,16.4298,43700.0],["2021-08-30",16.4866,16.4866,16.2308,16.299,53900.0],["2021-08-31",16.3445,16.4014,16.2592,16.3161,47300.0],["2021-09-01",16.1853,16.3616,16.174,16.3161,36800.0],["2021-09-02",16.3445,16.3957,16.2308,16.299,29300.0],["2021-09-03",16.2592,16.3445,15.9181,16.3445,40800.0],["2021-09-07",16.3445,16.4866,16.2251,16.3274,56000.0],["2021-09-08",16.3274,16.6401,16.2592,16.6401,103200.0],["2021-09-09",16.6572,16.6742,16.4923,16.5833,63300.0],["2021-09-10",16.5833,16.6572,16.3786,16.4298,96700.0],["2021-09-13",16.4819,16.4819,15.9782,16.0766,88800.0],["2021-09-14",16.0766,16.2214,15.9377,16.1461,42000.0],["2021-09-15",16.1808,16.3314,15.9724,16.2908,51100.0],["2021-09-16",16.3198,16.3198,16.0072,16.2214,26400.0],["2021-09-17",16.1982,16.2561,16.094,16.1287,18600.0],["2021-09-20",15.8914,15.9551,15.5151,15.7409,78600.0],["2021-09-21",15.8972,16.3835,15.7293,16.2387,39300.0],["2021-09-22",16.1924,16.4066,16.1519,16.2561,29500.0],["2021-09-23",16.3835,16.644,16.2966,16.3835,30800.0],["2021-09-24",16.3893,16.5687,16.3545,16.4587,15700.0],["2021-09-27",16.4703,16.9045,16.3545,16.8292,52000.0],["2021-09-28",16.644,16.7771,16.4935,16.5803,65200.0],["2021-09-29",16.7424,16.8813,16.5398,16.7135,43600.0],["2021-09-30",16.7192,16.8756,16.5629,16.6382,31700.0],["2021-10-01",16.7771,16.835,16.505,16.6382,17600.0],["2021-10-04",16.7656,16.8119,16.5514,16.754,54500.0],["2021-10-05",16.8756,17.2519,16.8119,17.0434,134600.0],["2021-10-06",17.3676,17.5124,16.9624,17.2518,112300.0],["2021-10-07",17.3271,17.3271,17.0029,17.0029,57400.0],["2021-10-08",17.0492,17.0492,16.9624,16.9682,40200.0],["2021-10-11",17.0203,17.1303,16.864,16.9045,64500.0],["2021-10-12",16.9624,16.9624,16.8177,16.8871,48000.0],["2021-10-13",16.9798,17.0203,16.7482,16.864,40300.0],["2021-10-14",16.8755,16.9103,16.7308,16.8177,64700.0],["2021-10-15",16.9682,17.2113,16.9392,16.9913,25900.0],["2021-10-18",16.945,17.1361,16.9103,16.9855,36000.0],["2021-10-19",17.0029,17.0782,16.9045,16.974,26800.0],["2021-10-20",16.9798,17.0203,16.8408,16.9624,34900.0],["2021-10-21",16.9624,17.0087,16.8061,16.8119,27800.0],["2021-10-22",16.835,16.945,16.7366,16.7366,17200.0],["2021-10-25",16.7887,16.9045,16.7366,16.8003,40600.0],["2021-10-26",16.8755,16.9045,16.7713,16.7713,24400.0],["2021-10-27",16.8466,16.8466,16.6671,16.7656,20600.0],["2021-10-28",16.7482,16.8987,16.7192,16.835,22400.0],["2021-10-29",16.8234,16.8466,16.6729,16.7019,24700.0],["2021-11-01",16.7019,16.8408,16.6845,16.8234,38600.0],["2021-11-02",16.7945,16.835,16.6845,16.7713,25600.0],["2021-11-03",16.7656,16.8466,16.6729,16.7713,19400.0],["2021-11-04",16.7713,16.8987,16.7713,16.8871,44100.0],["2021-11-05",16.8929,17.0724,16.8755,16.9855,115200.0],["2021-11-08",16.9855,17.0782,16.8466,17.0087,69900.0],["2021-11-09",16.9508,16.9508,16.7135,16.9045,59700.0],["2021-11-10",16.9045,16.9045,16.644,16.7308,20300.0],["2021-11-11",16.754,16.8177,16.7308,16.7598,17500.0],["2021-11-12",16.7771,16.7887,16.6845,16.7192,11900.0],["2021-11-15",16.7308,16.8408,16.4993,16.4993,38400.0],["2021-11-16",16.5166,16.6787,16.5166,16.6324,14900.0],["2021-11-17",16.6324,16.7887,16.5398,16.7656,37200.0],["2021-11-18",16.8177,16.8987,16.7482,16.8813,38500.0],["2021-11-19",16.8756,16.8756,16.7308,16.7887,37700.0],["2021-11-22",16.8466,16.9624,16.7714,16.9161,70400.0],["2021-11-23",16.9508,16.9508,16.8061,16.9045,33500.0],["2021-11-24",16.8871,16.9045,16.7887,16.8756,25300.0],["2021-11-26",16.7308,16.7887,16.424,16.7887,32700.0],["2021-11-29",16.7887,16.8408,16.6324,16.644,22300.0],["2021-11-30",16.6729,16.7598,16.5108,16.7308,38500.0],["2021-12-01",16.7598,16.9045,16.6035,16.6614,35300.0],["2021-12-02",16.644,16.945,16.5166,16.9161,161000.0],["2021-12-03",16.9161,16.9161,16.754,16.7887,55800.0],["2021-12-06",16.9161,16.9161,16.7598,16.7713,33400.0],["2021-12-07",16.8234,16.8582,16.7598,16.8061,27800.0],["2021-12-08",16.7598,16.8466,16.7077,16.7192,17400.0],["2021-12-09",16.6613,16.7945,16.4182,16.7308,38600.0],["2021-12-10",16.7019,16.8061,16.5282,16.6903,22900.0],["2021-12-13",16.754,16.754,16.534,16.615,34000.0],["2021-12-14",16.5166,16.6903,16.4414,16.6498,24400.0],["2021-12-15",16.7656,16.9045,16.6729,16.8929,74200.0],["2021-12-16",16.9913,17.0608,16.8698,16.974,121800.0],["2021-12-17",17.0203,17.0203,16.7655,16.8177,56400.0],["2021-12-20",16.7134,16.7134,16.2619,16.5571,76100.0],["2021-12-21",16.6613,16.8582,16.6613,16.754,55700.0],["2021-12-22",16.7945,16.974,16.7887,16.8466,48600.0],["2021-12-23",16.9045,16.9913,16.9045,16.9855,58100.0],["2021-12-27",16.9913,17.0782,16.945,17.0782,65100.0],["2021-12-28",17.0782,17.165,16.9682,16.9913,112100.0],["2021-12-29",17.0203,17.1361,16.9971,17.084,81400.0],["2021-12-30",17.084,17.1129,16.9682,16.9971,88200.0],["2021-12-31",17.0029,17.0376,16.9682,17.0087,78700.0],["2022-01-03",17.0677,17.2858,17.0677,17.1089,68600.0],["2022-01-04",17.2504,17.3801,17.1561,17.1856,72500.0],["2022-01-05",17.2386,17.2858,16.9792,17.1561,61300.0],["2022-01-06",16.8613,17.0559,16.4427,16.543,120500.0],["2022-01-07",16.4781,17.0146,16.4781,16.708,55900.0],["2022-01-10",16.6727,16.6727,16.3838,16.4486,56700.0],["2022-01-11",16.4132,16.7729,16.4015,16.6727,50900.0],["2022-01-12",16.7552,16.8967,16.6962,16.82,37000.0],["2022-01-13",16.82,16.9674,16.7434,16.7788,32800.0],["2022-01-14",16.7552,16.7552,16.5312,16.596,34200.0],["2022-01-18",16.5135,16.6432,16.4309,16.596,45000.0],["2022-01-19",16.6785,16.6785,16.2718,16.3248,49200.0],["2022-01-20",16.3012,16.5371,16.201,16.2069,62300.0],["2022-01-21",16.1538,16.1538,15.0632,15.3462,173300.0],["2022-01-24",15.1044,15.2223,13.8782,14.8568,256600.0],["2022-01-25",14.68,15.2872,14.562,15.24,85500.0],["2022-01-26",15.4169,15.7647,15.352,15.5407,92400.0],["2022-01-27",15.4935,15.8355,15.4464,15.5171,40600.0],["2022-01-28",15.352,15.5289,15.2754,15.4759,45600.0],["2022-01-31",15.5407,16.1833,15.5407,16.1362,75200.0],["2022-02-01",16.1362,16.3661,16.0477,16.2717,45600.0],["2022-02-02",16.2423,16.425,16.0713,16.3071,53100.0],["2022-02-03",16.201,16.4486,16.1774,16.2364,23600.0],["2022-02-04",16.2659,16.4486,16.1479,16.3602,19400.0],["2022-02-07",16.4191,16.5842,16.3248,16.4368,31800.0],["2022-02-08",16.4427,16.5842,16.2187,16.4074,28800.0],["2022-02-09",16.4604,16.484,16.2364,16.2835,26300.0],["2022-02-10",16.2128,16.4604,16.1774,16.1892,19200.0],["2022-02-11",16.1656,16.3484,15.9239,16.0359,29700.0],["2022-02-14",16.0065,16.0595,15.7412,15.8591,31900.0],["2022-02-15",16.0065,16.0772,15.8885,15.9298,14200.0],["2022-02-16",15.9829,16.1892,15.9829,16.1538,14900.0],["2022-02-17",16.1656,16.201,16.0182,16.1597,31200.0],["2022-02-18",16.1833,16.4368,16.0831,16.2069,39600.0],["2022-02-22",16.0949,16.3307,15.9239,16.0359,41400.0],["2022-02-23",16.1538,16.1538,15.7117,15.8414,27000.0],["2022-02-24",15.5643,15.8591,15.3756,15.806,70500.0],["2022-02-25",15.7353,16.1538,15.7353,16.0713,16900.0],["2022-02-28",15.918,16.2482,15.918,16.1951,42800.0],["2022-03-01",16.1538,16.2364,15.9888,16.1656,28000.0],["2022-03-02",16.1008,16.5076,16.1008,16.4309,32300.0],["2022-03-03",16.3838,16.7257,16.3838,16.6373,34400.0],["2022-03-04",16.543,16.767,16.543,16.6903,29700.0],["2022-03-07",16.596,16.6786,16.2364,16.3425,37400.0],["2022-03-08",16.4486,16.5135,16.0654,16.1715,46700.0],["2022-03-09",16.6137,16.7611,16.2187,16.5783,36800.0],["2022-03-10",16.3897,16.596,16.2423,16.5488,38400.0],["2022-03-11",16.4948,16.7111,16.3145,16.4106,37000.0],["2022-03-14",16.3986,16.645,16.2844,16.2844,30100.0],["2022-03-15",16.2724,16.3806,16.2664,16.3265,14400.0],["2022-03-16",16.5308,16.5308,16.0681,16.1583,38000.0],["2022-03-17",15.9119,16.4767,15.9059,16.3866,35200.0],["2022-03-18",16.1643,16.3806,16.0681,16.2844,25900.0],["2022-03-21",16.4106,16.5729,16.3385,16.3686,22000.0],["2022-03-22",16.5609,16.5609,16.3445,16.4046,21600.0],["2022-03-23",16.4647,16.4647,16.2063,16.2604,27200.0],["2022-03-24",16.4888,16.4888,16.2604,16.4467,24000.0],["2022-03-25",16.4888,16.657,16.4407,16.5849,27100.0],["2022-03-28",16.621,16.639,16.4046,16.5308,28300.0],["2022-03-29",16.4948,16.5849,16.3445,16.4467,27300.0],["2022-03-30",16.3866,16.5849,16.2844,16.2844,25200.0],["2022-03-31",16.3445,16.4647,16.3445,16.3806,19100.0],["2022-04-01",16.4647,16.4888,16.3325,16.4106,22500.0],["2022-04-04",16.3385,16.4347,16.2724,16.3325,17800.0],["2022-04-05",16.3686,16.5248,16.3385,16.3986,17400.0],["2022-04-06",16.2845,16.4166,16.2845,16.3265,30800.0],["2022-04-07",16.3806,16.4527,16.1462,16.3025,38600.0],["2022-04-08",16.2604,16.3445,16.1943,16.2063,21700.0],["2022-04-11",16.1943,16.2845,16.1282,16.2003,29200.0],["2022-04-12",16.2244,16.2544,16.0862,16.1583,20900.0],["2022-04-13",16.2244,16.2244,16.1222,16.1643,39700.0],["2022-04-14",16.2123,16.2244,16.1462,16.2183,17700.0],["2022-04-18",16.3385,16.7051,16.3145,16.5489,71800.0],["2022-04-19",16.7592,17.0837,16.639,16.9394,83500.0],["2022-04-20",17.0115,17.0716,16.9094,16.9815,51700.0],["2022-04-21",17.0897,17.0897,16.627,16.669,29500.0],["2022-04-22",16.7772,16.8253,16.3145,16.3566,29200.0],["2022-04-25",16.1703,16.2845,15.99,16.2724,34100.0],["2022-04-26",16.2965,16.2965,15.5874,15.6535,45400.0],["2022-04-27",15.8458,16.2784,15.5273,15.6235,27900.0],["2022-04-28",15.7797,15.8458,15.1728,15.5814,45900.0],["2022-04-29",15.6114,15.7016,15.2509,15.3711,31800.0],["2022-05-02",15.4432,15.6235,14.8904,15.0286,91700.0],["2022-05-03",15.1127,15.4432,14.9745,15.3891,54600.0],["2022-05-04",15.5333,15.7497,15.3591,15.7497,24500.0],["2022-05-05",15.7316,16.5428,15.6054,15.8458,43200.0],["2022-05-06",15.8879,15.99,15.6715,15.8458,42200.0],["2022-05-09",15.7857,15.8398,15.3891,15.4973,41700.0],["2022-05-10",15.7917,15.7917,15.323,15.5153,55800.0],["2022-05-11",15.5153,15.6535,15.3711,15.5213,33800.0],["2022-05-12",15.4011,15.4312,15.1908,15.287,39200.0],["2022-05-13",15.3531,15.6355,15.323,15.4732,67100.0],["2022-05-16",15.6896,15.7076,15.4432,15.5934,31000.0],["2022-05-17",15.6535,16.0321,15.6535,15.984,32300.0],["2022-05-18",15.96,15.96,15.5093,15.7376,29400.0],["2022-05-19",15.6235,15.8157,15.5033,15.5874,38800.0],["2022-05-20",15.6535,15.6535,14.8002,15.0105,80800.0],["2022-05-23",15.0286,15.4492,15.0286,15.329,46300.0],["2022-05-24",15.1487,15.329,15.1127,15.2389,32100.0],["2022-05-25",15.311,15.5333,15.1247,15.3771,22800.0],["2022-05-26",15.5694,15.9179,15.4973,15.7857,33800.0],["2022-05-27",15.8578,16.1342,15.8218,16.0621,28700.0],["2022-05-31",16.0441,16.1282,15.9239,15.966,39500.0],["2022-06-01",15.9239,15.984,15.6896,15.8698,24600.0],["2022-06-02",15.8638,15.972,15.8157,15.9479,30000.0],["2022-06-03",15.966,15.966,15.7737,15.8818,16600.0],["2022-06-06",15.8999,16.2965,15.8818,16.1643,57000.0],["2022-06-07",16.0561,16.2123,15.9179,16.1943,25900.0],["2022-06-08",16.1523,16.1523,15.984,16.1042,24700.0],["2022-06-09",16.1282,16.1823,15.8758,15.9419,33400.0],["2022-06-10",15.8698,16.3085,15.6715,16.1282,71600.0],["2022-06-13",15.8953,15.9321,15.0432,15.1106,63800.0],["2022-06-14",15.0187,15.1719,14.8348,15.0371,51100.0],["2022-06-15",14.9819,15.2087,14.7306,14.8225,57900.0],["2022-06-16",14.6509,14.7122,13.7007,13.9153,139200.0],["2022-06-17",13.9153,14.3015,13.854,14.2585,39200.0],["2022-06-21",14.5467,14.5467,14.3321,14.3628,35300.0],["2022-06-22",14.2831,14.4363,14.2524,14.3689,28300.0],["2022-06-23",14.4302,14.4547,14.2156,14.3076,18600.0],["2022-06-24",14.4179,14.6018,14.2647,14.5037,34700.0],["2022-06-27",14.5344,14.6938,14.5344,14.6018,13000.0],["2022-06-28",14.7428,15.0125,14.6447,14.7673,29400.0],["2022-06-29",14.9206,14.9206,14.5896,14.6018,37600.0],["2022-06-30",14.5283,14.7122,14.4241,14.6938,15600.0],["2022-07-01",14.7122,14.9145,14.565,14.847,17700.0],["2022-07-05",14.8286,14.9942,14.6877,14.9451,16400.0],["2022-07-06",14.9329,14.9758,14.6754,14.9022,26400.0],["2022-07-07",14.467,14.8041,14.0133,14.5834,82800.0],["2022-07-08",14.5405,14.7796,14.5405,14.6509,27600.0],["2022-07-11",14.5773,14.706,14.5773,14.657,26700.0],["2022-07-12",14.5773,14.8593,14.5773,14.6938,14500.0],["2022-07-13",14.5467,14.608,14.3505,14.4057,24100.0],["2022-07-14",14.3811,14.3995,14.2218,14.2708,18000.0],["2022-07-15",14.2953,14.375,14.234,14.2708,31100.0],["2022-07-18",14.4854,14.5467,14.234,14.2769,34500.0],["2022-07-19",14.4363,14.6447,14.2892,14.3444,27500.0],["2022-07-20",14.3811,14.5405,14.3137,14.4792,34900.0],["2022-07-21",14.516,14.516,14.3811,14.4057,43000.0],["2022-07-22",14.4976,14.6447,14.4241,14.5712,22200.0],["2022-07-25",14.6141,14.6509,14.3505,14.4547,17000.0],["2022-07-26",14.467,14.4854,14.2708,14.3689,18300.0],["2022-07-27",14.4915,14.5037,14.3505,14.3505,15200.0],["2022-07-28",14.4179,14.516,14.2953,14.4854,15500.0],["2022-07-29",14.4118,14.5712,14.4118,14.4486,37400.0],["2022-08-01",14.234,14.5344,14.185,14.3934,29100.0],["2022-08-02",14.4302,14.6815,14.2156,14.6141,23100.0],["2022-08-03",14.7551,14.9083,14.6877,14.6877,16000.0],["2022-08-04",14.6938,14.8777,14.6509,14.7428,21100.0],["2022-08-05",14.7122,15.0125,14.7122,14.8041,21100.0],["2022-08-08",14.847,15.1229,14.847,14.9942,21600.0],["2022-08-09",15.0738,15.1045,14.9942,15.0003,11700.0],["2022-08-10",15.0984,15.1413,14.9635,14.9635,7200.0],["2022-08-11",15.0677,15.2271,14.8593,15.0616,23500.0],["2022-08-12",15.1719,15.3742,15.08,15.362,31600.0],["2022-08-15",15.3313,15.3313,15.0493,15.0555,21500.0],["2022-08-16",15.0187,15.3129,15.0187,15.2516,14300.0],["2022-08-17",15.08,15.2394,14.9145,14.9145,19200.0],["2022-08-18",14.9942,15.0984,14.8654,15.0125,14900.0],["2022-08-19",14.9022,14.9942,14.7122,14.9022,19300.0],["2022-08-22",14.8899,14.9267,14.4976,14.5099,22300.0],["2022-08-23",14.4424,14.7919,14.4424,14.4915,31700.0],["2022-08-24",14.3873,14.706,14.3873,14.706,14700.0],["2022-08-25",14.7122,14.8899,14.7122,14.8286,10100.0],["2022-08-26",14.7489,14.8286,14.6325,14.6631,6900.0],["2022-08-29",14.6754,14.988,14.6509,14.9635,45100.0],["2022-08-30",14.7857,15.0248,14.657,14.657,38200.0],["2022-08-31",14.706,14.9512,14.6754,14.8838,32200.0],["2022-09-01",14.5589,14.8716,14.5589,14.7183,53100.0],["2022-09-02",15.0371,15.5704,14.9696,15.3865,70000.0],["2022-09-06",15.5949,15.5949,15.2026,15.4294,56500.0],["2022-09-07",15.4968,15.7849,15.3558,15.6072,36800.0],["2022-09-08",15.6317,16.1037,15.5704,15.9934,37500.0],["2022-09-09",16.1895,16.3979,16.0608,16.2263,39600.0],["2022-09-12",16.3612,16.8025,16.3305,16.6248,59300.0],["2022-09-13",16.5059,16.5935,15.4551,15.6303,72800.0],["2022-09-14",15.5302,15.8992,15.5302,15.7429,24500.0],["2022-09-15",15.8367,16.1181,15.7116,15.9618,14000.0],["2022-09-16",15.993,16.1056,15.7741,15.9493,20000.0],["2022-09-19",15.7491,15.7804,15.4927,15.6365,19900.0],["2022-09-20",15.5927,15.5927,15.2925,15.4426,22900.0],["2022-09-21",15.4864,15.574,15.2487,15.4051,15900.0],["2022-09-22",15.2863,15.3488,14.5732,14.7609,69900.0],["2022-09-23",14.5732,14.5732,14.0854,14.2292,44700.0],["2022-09-26",14.0353,14.1417,13.1409,13.241,89800.0],["2022-09-27",13.2285,13.7664,13.0534,13.191,57400.0],["2022-09-28",13.1347,13.7289,13.0033,13.6913,35700.0],["2022-09-29",13.6976,13.8414,12.9908,13.3036,55600.0],["2022-09-30",13.3661,13.4412,12.9908,12.9908,49900.0],["2022-10-03",12.8407,13.191,12.6093,13.0534,49400.0],["2022-10-04",13.1972,13.8039,13.1972,13.56,33700.0],["2022-10-05",14.0666,14.0666,13.4662,13.7289,53600.0],["2022-10-06",13.7852,13.7852,13.6038,13.7039,18600.0],["2022-10-07",13.7038,13.7038,13.1472,13.1785,28900.0],["2022-10-10",13.1972,13.5287,13.0659,13.1785,20200.0],["2022-10-11",13.1597,13.1972,12.8908,12.9533,19900.0],["2022-10-12",12.8657,13.3161,12.8532,13.0659,18800.0],["2022-10-13",12.922,13.585,12.7406,13.4849,23800.0],["2022-10-14",13.4474,13.4474,13.1034,13.1097,35500.0],["2022-10-17",13.1347,13.2598,13.0409,13.1347,30000.0],["2022-10-18",13.1347,13.1847,13.0221,13.0409,25200.0],["2022-10-19",13.1034,13.1034,12.8282,12.8908,11300.0],["2022-10-20",13.0284,13.1347,12.7344,12.7344,36200.0],["2022-10-21",12.8845,13.1222,12.6969,12.7469,14700.0],["2022-10-24",12.8657,13.635,12.8657,13.2598,93700.0],["2022-10-25",13.2723,13.6913,13.2723,13.635,44300.0],["2022-10-26",13.5537,13.7476,13.5537,13.5725,14700.0],["2022-10-27",13.5975,13.7601,13.4286,13.5537,20500.0],["2022-10-28",13.5475,13.9228,13.4412,13.904,35400.0],["2022-10-31",13.8352,14.3981,13.8352,14.198,48200.0],["2022-11-01",14.3168,14.3856,13.8727,14.3418,26000.0],["2022-11-02",14.1855,14.2167,13.929,14.0854,17800.0],["2022-11-03",13.8852,14.1041,13.7664,13.9791,10000.0],["2022-11-04",13.9415,14.4857,13.9415,14.1542,17500.0],["2022-11-07",14.3231,14.9172,14.248,14.7484,30500.0],["2022-11-08",14.7421,14.7421,14.0666,14.1729,64300.0],["2022-11-09",14.3418,14.6545,14.1167,14.2543,23900.0],["2022-11-10",14.6045,14.7108,14.2855,14.5107,16400.0],["2022-11-11",14.6733,14.6983,14.4169,14.5295,13000.0],["2022-11-14",14.4481,14.4481,13.9478,14.1542,37100.0],["2022-11-15",15.0111,15.1487,14.7046,15.1236,65400.0],["2022-11-16",15.0048,15.549,15.0048,15.549,23500.0],["2022-11-17",15.5927,15.6178,15.205,15.549,22200.0],["2022-11-18",15.5177,15.6303,15.1049,15.5615,38400.0],["2022-11-21",15.6365,16.8249,15.6365,16.4371,70000.0],["2022-11-22",16.4872,17.1314,16.4184,16.8061,59400.0],["2022-11-23",17.0376,17.2002,16.7498,16.9875,44900.0],["2022-11-25",17.1376,17.1376,16.4121,16.8874,38700.0],["2022-11-28",16.6185,16.6998,15.8742,16.1619,41700.0],["2022-11-29",16.1932,16.5122,15.8492,16.5122,26700.0],["2022-11-30",16.4934,16.631,16.0368,16.4934,42200.0],["2022-12-01",16.606,16.8687,16.4496,16.8249,27500.0],["2022-12-02",16.556,16.9437,16.5497,16.7811,34800.0],["2022-12-05",16.7624,16.8749,16.262,16.3808,47500.0],["2022-12-06",16.3996,16.3996,16.0243,16.0243,34200.0],["2022-12-07",16.1056,16.8437,16.0743,16.7936,46200.0],["2022-12-08",16.6748,16.6998,15.5114,16.2807,77400.0],["2022-12-09",16.3183,16.581,16.3183,16.581,27600.0],["2022-12-12",16.631,17.0751,16.4809,16.9,60900.0],["2022-12-13",17.1814,17.1814,16.4684,16.7311,56500.0],["2022-12-14",16.7311,16.7375,16.2883,16.4744,40700.0],["2022-12-15",16.2048,16.5706,16.1086,16.5706,27300.0],["2022-12-16",16.3203,16.545,16.1086,16.4744,27100.0],["2022-12-19",16.4936,16.6862,16.0829,16.2048,50800.0],["2022-12-20",16.192,16.3845,15.9481,16.192,43800.0],["2022-12-21",16.269,16.3588,16.2048,16.2754,22300.0],["2022-12-22",16.4038,16.4166,15.9481,16.0572,30600.0],["2022-12-23",16.0572,16.4808,16.0572,16.4166,14200.0],["2022-12-27",16.2433,16.6669,16.2048,16.4102,30700.0],["2022-12-28",16.1406,16.3974,16.1406,16.2048,18300.0],["2022-12-29",16.2754,16.4423,16.1021,16.3139,22000.0],["2022-12-30",16.3011,16.545,16.0572,16.3588,30400.0],["2023-01-03",16.4102,16.7054,16.3717,16.6862,20800.0],["2023-01-04",16.8723,17.0969,16.6412,16.9429,33200.0],["2023-01-05",16.8338,17.0712,16.7311,16.853,30100.0],["2023-01-06",17.0455,17.1932,16.8402,17.1932,23100.0],["2023-01-09",17.1675,17.3921,16.93,16.975,41100.0],["2023-01-10",17.1097,17.4178,16.8787,17.3408,81500.0],["2023-01-11",17.3343,17.4884,16.9878,17.3215,85400.0],["2023-01-12",17.7258,17.7258,17.3023,17.3664,61400.0],["2023-01-13",17.283,17.36,17.007,17.36,64600.0],["2023-01-17",17.4884,17.4948,17.36,17.4242,73100.0],["2023-01-18",17.4755,17.4755,17.206,17.36,40100.0],["2023-01-19",17.3921,17.4434,17.1867,17.3087,37500.0],["2023-01-20",17.3921,17.5397,17.2702,17.3151,28300.0],["2023-01-23",17.3279,17.4563,17.2509,17.3857,51000.0],["2023-01-24",17.5654,17.6039,17.3344,17.4178,25300.0],["2023-01-25",17.36,17.4563,17.1675,17.3408,32100.0],["2023-01-26",17.3279,17.437,17.1867,17.2702,34500.0],["2023-01-27",17.3087,17.5654,17.3023,17.36,66700.0],["2023-01-30",17.3857,17.4435,17.0199,17.1354,57500.0],["2023-01-31",17.2124,17.3087,16.9878,17.2958,33900.0],["2023-02-01",17.283,17.4434,17.0776,17.3536,42000.0],["2023-02-02",17.3536,17.4306,17.0969,17.1996,39800.0],["2023-02-03",17.1996,17.4242,17.1033,17.2445,26800.0],["2023-02-06",17.283,17.3472,17.0841,17.2766,20400.0],["2023-02-07",17.1675,17.4049,17.1675,17.3215,46600.0],["2023-02-08",17.1996,17.3793,17.0391,17.1611,27200.0],["2023-02-09",17.2766,17.2894,16.9878,17.1354,42700.0],["2023-02-10",17.1803,17.437,17.0712,17.437,43400.0],["2023-02-13",17.5076,17.5846,17.4049,17.5526,68600.0],["2023-02-14",17.5461,17.5846,17.4242,17.4948,41700.0],["2023-02-15",17.4563,17.6103,17.4306,17.5205,42200.0],["2023-02-16",17.5012,17.9376,17.5012,17.8157,42100.0],["2023-02-17",17.8734,17.9505,17.6231,17.8221,44400.0],["2023-02-21",17.9184,17.9184,17.2573,17.4627,40300.0],["2023-02-22",17.5205,17.5654,17.1418,17.1867,29200.0],["2023-02-23",17.3151,17.482,17.2958,17.3857,28500.0],["2023-02-24",17.5397,17.5397,17.3536,17.437,56000.0],["2023-02-27",17.6103,17.6873,17.4884,17.6552,93200.0],["2023-02-28",17.7579,17.8413,17.6809,17.6809,103900.0],["2023-03-01",17.6809,17.7451,17.5846,17.6424,60000.0],["2023-03-02",17.6424,17.8221,17.5333,17.8157,80800.0],["2023-03-03",17.9184,17.9184,17.6552,17.7772,80000.0],["2023-03-06",17.9697,17.9697,17.6809,17.7836,95700.0],["2023-03-07",17.8413,17.8413,17.4306,17.6809,52400.0],["2023-03-08",17.6167,17.6167,17.283,17.4691,47900.0],["2023-03-09",17.5333,17.5333,16.8915,16.9172,55500.0],["2023-03-10",16.8787,16.9236,16.1086,16.3075,103200.0],["2023-03-13",16.1984,16.5193,15.7235,16.2754,73400.0],["2023-03-14",16.6669,16.8594,16.1599,16.4038,112300.0],["2023-03-15",16.3576,16.3576,15.8959,16.0608,70000.0],["2023-03-16",15.8365,16.2653,15.731,16.2059,62700.0],["2023-03-17",16.0212,16.1597,15.7706,15.7904,71700.0],["2023-03-20",15.8893,16.0872,15.7904,15.9355,39700.0],["2023-03-21",15.9487,16.3642,15.9487,16.2323,35100.0],["2023-03-22",16.2916,16.4763,15.8497,15.9091,32800.0],["2023-03-23",15.9223,16.0542,15.6321,15.7112,41200.0],["2023-03-24",15.7442,16.0212,15.5067,16.0212,29100.0],["2023-03-27",16.1531,16.2455,16.0212,16.0608,20100.0],["2023-03-28",16.1861,16.2455,15.8893,15.9882,29800.0],["2023-03-29",16.1004,16.3114,15.9882,16.3114,28200.0],["2023-03-30",16.4829,16.5885,16.384,16.4895,26000.0],["2023-03-31",16.5489,16.7863,16.3906,16.6742,33900.0],["2023-04-03",16.661,16.7204,16.4104,16.6412,13800.0],["2023-04-04",15.9882,15.9882,15.2825,15.4474,191000.0],["2023-04-05",15.2693,15.6189,15.0714,15.2231,43100.0],["2023-04-06",15.111,15.4474,15.111,15.2429,24400.0],["2023-04-10",15.1176,15.2099,14.9263,15.0516,43200.0],["2023-04-11",15.0714,15.3221,14.9461,15.2033,43700.0],["2023-04-12",15.2891,15.4342,15.1242,15.1901,23900.0],["2023-04-13",15.1901,15.4408,15.1901,15.3616,32800.0],["2023-04-14",15.4606,15.5199,15.2825,15.3748,35600.0],["2023-04-17",15.5793,16.0674,15.3748,16.0608,75700.0],["2023-04-18",16.0014,16.0014,15.7046,15.8036,51600.0],["2023-04-19",15.9487,16.1399,15.9421,16.1399,72900.0],["2023-04-20",16.1399,16.1399,15.7772,15.8695,31800.0],["2023-04-21",15.9289,16.0938,15.8299,15.9553,30200.0],["2023-04-24",16.074,16.1597,15.9289,16.1597,46000.0],["2023-04-25",16.1399,16.1399,15.9355,16.0608,35900.0],["2023-04-26",15.9619,16.1333,15.8497,15.9948,37100.0],["2023-04-27",16.0938,16.1597,15.9223,16.1399,41600.0],["2023-04-28",16.1597,16.1597,15.8497,16.1202,57800.0],["2023-05-01",16.1597,16.1597,15.9619,16.0806,41900.0],["2023-05-02",16.1333,16.1333,15.7046,16.041,52400.0],["2023-05-03",16.1597,16.1597,15.7046,16.0542,53800.0],["2023-05-04",15.9619,16.0014,15.5002,15.6782,50000.0],["2023-05-05",15.8497,16.1531,15.8497,16.0542,51000.0],["2023-05-08",16.1597,16.6478,16.0344,16.6214,140600.0],["2023-05-09",16.5621,16.6214,16.3246,16.6017,52300.0],["2023-05-10",16.6544,16.6544,16.3444,16.5159,39200.0],["2023-05-11",16.5621,16.5621,16.417,16.5357,40200.0],["2023-05-12",16.5555,16.6016,16.4499,16.5027,43100.0],["2023-05-15",16.5489,16.6016,16.417,16.4895,51300.0],["2023-05-16",16.4368,16.8061,16.3246,16.7599,40000.0],["2023-05-17",16.8193,16.9974,16.6676,16.9776,41700.0],["2023-05-18",17.004,17.3206,16.971,17.2876,47800.0],["2023-05-19",17.3074,17.5646,17.3074,17.4921,42100.0],["2023-05-22",17.624,17.7757,17.4525,17.7559,76000.0],["2023-05-23",17.624,17.7427,17.4789,17.7361,40700.0],["2023-05-24",17.7427,17.9604,17.5119,17.9142,63800.0],["2023-05-25",17.657,17.8549,17.5844,17.7559,59300.0],["2023-05-26",17.8614,18.1253,17.8417,18.1187,62500.0],["2023-05-30",18.2704,18.4683,18.1187,18.4155,77200.0],["2023-05-31",18.3693,18.5606,18.0395,18.5342,97600.0],["2023-06-01",18.6661,18.9168,18.3232,18.8904,65500.0],["2023-06-02",19.0421,19.0421,18.31,18.4287,95800.0],["2023-06-05",18.6266,18.7321,18.2044,18.2968,63300.0],["2023-06-06",18.3034,18.521,18.2704,18.3166,99700.0],["2023-06-07",18.4023,18.5936,18.2638,18.31,148000.0],["2023-06-08",18.31,18.5672,18.2374,18.3298,176900.0],["2023-06-09",18.4023,18.5342,18.277,18.4683,210300.0],["2023-06-12",18.3059,18.7794,18.2383,18.5156,126000.0],["2023-06-13",18.5359,18.5427,18.2383,18.245,64500.0],["2023-06-14",18.333,18.4547,18.0691,18.2044,66400.0],["2023-06-15",18.1097,18.4344,18.1097,18.3127,54500.0],["2023-06-16",18.333,18.333,18.0353,18.0488,35500.0],["2023-06-20",18.2518,18.2585,18.0624,18.1638,47400.0],["2023-06-21",18.1706,18.3938,18.0759,18.1638,72500.0],["2023-06-22",18.1503,18.1503,17.8121,17.9406,44000.0],["2023-06-23",17.8324,17.8797,17.4873,17.4873,50800.0],["2023-06-26",17.5685,17.8662,17.4671,17.7782,32400.0],["2023-06-27",17.8256,18.0691,17.7782,17.9541,36400.0],["2023-06-28",18.0218,18.0285,17.8391,17.9271,34400.0],["2023-06-29",18.0488,18.3194,17.9947,18.3194,63800.0],["2023-06-30",18.5224,18.5224,18.1977,18.2585,58200.0],["2023-07-03",18.1571,18.4344,18.1571,18.3871,28100.0],["2023-07-05",18.4683,18.4683,18.3059,18.4209,45400.0],["2023-07-06",18.3533,18.4074,18.13,18.3736,45100.0],["2023-07-07",18.3465,18.7592,18.2721,18.5562,58400.0],["2023-07-10",18.6509,18.678,18.4683,18.5697,112300.0],["2023-07-11",18.9012,18.908,17.6159,17.8459,189700.0],["2023-07-12",17.6024,17.8797,17.0273,17.3994,212600.0],["2023-07-13",17.4535,17.9474,17.44,17.8797,120600.0],["2023-07-14",17.9135,18.2991,17.7715,17.9271,128400.0],["2023-07-17",17.9609,18.0285,17.7647,17.8324,113000.0],["2023-07-18",17.8324,18.0691,17.7512,17.785,72200.0],["2023-07-19",17.8256,17.8459,17.6565,17.785,73700.0],["2023-07-20",17.785,17.7985,17.4738,17.5212,89400.0],["2023-07-21",17.5821,17.8527,17.5415,17.7241,88800.0],["2023-07-24",17.7782,18.2383,17.67,18.2315,776300.0],["2023-07-25",18.3194,18.5494,18.2247,18.4547,315000.0],["2023-07-26",18.4683,18.6441,18.4683,18.5697,106400.0],["2023-07-27",18.5697,18.5765,18.1909,18.3668,203300.0],["2023-07-28",18.4886,18.7253,18.0556,18.2653,268900.0],["2023-07-31",18.2856,18.2991,18.0015,18.1841,105300.0],["2023-08-01",18.0421,18.218,17.9947,18.0488,69300.0],["2023-08-02",18.0218,18.103,17.7985,17.8797,58400.0],["2023-08-03",17.8256,18.0421,17.7106,17.8594,40300.0],["2023-08-04",17.8662,18.0285,17.7106,17.7444,64900.0],["2023-08-07",17.7985,18.0962,17.7647,18.0218,65000.0],["2023-08-08",17.9271,18.0962,17.785,18.0624,44400.0],["2023-08-09",18.1097,18.1165,17.8188,17.9609,49900.0],["2023-08-10",17.9609,18.1977,17.9609,18.0285,64700.0],["2023-08-11",18.0827,18.13,17.9609,17.9744,57100.0],["2023-08-14",18.0624,18.2044,17.9676,18.0285,83300.0],["2023-08-15",18.015,18.1097,17.8594,17.8797,40400.0],["2023-08-16",17.8594,18.0624,17.8594,17.9474,66700.0],["2023-08-17",17.988,18.0082,17.7377,17.8932,90700.0],["2023-08-18",17.8932,18.103,17.7985,17.8932,83300.0],["2023-08-21",17.9135,18.0353,17.6971,17.8594,67300.0],["2023-08-22",17.8053,17.9677,17.5415,17.5821,61400.0],["2023-08-23",17.7782,17.7918,17.5415,17.6565,55900.0],["2023-08-24",17.6429,17.7918,17.4738,17.5685,80900.0],["2023-08-25",17.6971,17.7376,17.5482,17.5753,352200.0],["2023-08-28",17.6903,17.7309,17.3859,17.4129,79500.0],["2023-08-29",17.4941,17.5144,17.3318,17.3859,48000.0],["2023-08-30",17.4197,17.5753,17.3859,17.4535,80300.0],["2023-08-31",17.4873,17.5415,17.4197,17.4873,71300.0],["2023-09-01",17.5888,17.5888,17.3859,17.4197,67400.0],["2023-09-05",17.5212,17.5415,17.3047,17.4197,76200.0],["2023-09-06",17.4873,17.5076,17.2979,17.3994,43500.0],["2023-09-07",17.4332,17.6497,17.2844,17.3047,138000.0],["2023-09-08",17.2912,17.3859,17.2912,17.3182,114900.0],["2023-09-11",17.5076,17.7782,17.3859,17.7782,484500.0],["2023-09-12",17.8459,18.0082,17.7782,17.9947,158000.0],["2023-09-13",18.0017,18.0364,17.7236,17.9183,123100.0],["2023-09-14",18.0642,18.099,17.7236,17.9461,186800.0],["2023-09-15",17.7376,18.0364,17.675,17.8627,253200.0],["2023-09-18",17.8279,18.0364,17.7237,17.9391,202400.0],["2023-09-19",17.8974,18.0017,17.8557,17.9669,56200.0],["2023-09-20",17.9669,17.9669,17.8279,17.8835,116500.0],["2023-09-21",17.8071,18.0017,17.7584,17.7584,44200.0],["2023-09-22",17.814,18.0017,17.7932,17.9113,54800.0],["2023-09-25",17.8627,17.9322,17.821,17.8974,50800.0],["2023-09-26",17.8488,17.9113,17.536,17.6958,77800.0],["2023-09-27",17.8071,17.953,17.7028,17.8001,100500.0],["2023-09-28",17.8418,18.0017,17.6819,17.8418,66300.0],["2023-09-29",17.8071,17.9669,17.7445,17.8627,59600.0],["2023-10-02",17.8974,17.8974,17.3692,17.3692,294300.0],["2023-10-03",17.2997,17.4456,16.9104,17.0286,227600.0],["2023-10-04",17.0425,17.0425,16.6811,16.8965,109800.0],["2023-10-05",16.8687,16.9939,16.7297,16.7923,40200.0],["2023-10-06",16.8062,16.9939,16.7158,16.8479,49200.0],["2023-10-09",16.7228,16.9174,16.5977,16.7853,130000.0],["2023-10-10",16.827,17.0912,16.2641,16.4239,181900.0],["2023-10-11",16.2502,16.6255,16.2293,16.417,147600.0],["2023-10-12",16.4795,16.4795,15.993,16.3961,128400.0],["2023-10-13",16.4031,16.7367,16.3475,16.556,67600.0],["2023-10-16",16.5768,16.8548,16.5768,16.8201,74400.0],["2023-10-17",16.8548,17.0078,16.695,16.98,79100.0],["2023-10-18",16.9869,17.0634,16.6185,16.6811,91700.0],["2023-10-19",16.695,16.7297,16.3336,16.3614,44500.0],["2023-10-20",16.3892,16.4656,16.1528,16.2154,45200.0],["2023-10-23",16.1528,16.2154,16.0069,16.0903,53900.0],["2023-10-24",16.1598,16.5073,16.1598,16.3614,69400.0],["2023-10-25",16.3336,16.4378,16.0694,16.271,90400.0],["2023-10-26",16.3197,16.417,16.1806,16.271,38200.0],["2023-10-27",16.2363,16.4031,15.986,16.0208,63700.0],["2023-10-30",16.0694,16.2988,16.0208,16.2849,54300.0],["2023-10-31",16.3683,16.5351,16.2363,16.3127,49800.0],["2023-11-01",16.4031,16.6533,16.3336,16.6255,93200.0],["2023-11-02",16.7645,16.9939,16.7506,16.9521,67800.0],["2023-11-03",17.1815,17.3761,17.1815,17.2649,45300.0],["2023-11-06",17.2232,17.3414,17.0634,17.2163,40200.0],["2023-11-07",17.1468,17.1954,16.8826,16.98,49100.0],["2023-11-08",17.0634,17.1259,16.9383,17.0495,49500.0],["2023-11-09",17.0286,17.2371,16.8826,16.9174,43900.0],["2023-11-10",16.9799,17.3066,16.966,17.2371,66400.0],["2023-11-13",17.112,17.5082,17.112,17.4178,79500.0],["2023-11-14",17.5221,17.6889,17.5082,17.6402,52700.0],["2023-11-15",17.8418,17.9044,17.6819,17.8279,76600.0],["2023-11-16",17.8627,17.8627,17.6124,17.7584,76100.0],["2023-11-17",17.8766,17.8974,17.7515,17.8557,57300.0],["2023-11-20",17.7584,17.9947,17.7236,17.7723,80800.0],["2023-11-21",17.7932,17.8627,17.7515,17.7932,61900.0],["2023-11-22",17.9044,17.9391,17.7723,17.8627,48500.0],["2023-11-24",17.8627,17.9808,17.821,17.9183,31600.0],["2023-11-27",17.9183,17.9183,17.7376,17.8557,49300.0],["2023-11-28",17.9113,17.9113,17.7375,17.821,60800.0],["2023-11-29",17.9391,17.9391,17.7306,17.8349,86500.0],["2023-11-30",17.9044,18.2171,17.7932,18.2171,66300.0],["2023-12-01",18.2449,18.2519,18.0225,18.1476,226800.0],["2023-12-04",18.1615,18.3144,18.0712,18.2658,602900.0],["2023-12-05",18.3214,18.5716,18.2797,18.4534,235300.0],["2023-12-06",18.4882,18.6203,18.4256,18.516,256900.0],["2023-12-07",18.5577,18.7662,18.4743,18.5786,354800.0],["2023-12-08",18.65,18.9286,18.6,18.8643,230700.0],["2023-12-11",18.7643,18.8428,18.6286,18.6857,207100.0],["2023-12-12",18.6,18.7,18.4286,18.6286,207300.0],["2023-12-13",18.6071,18.7857,18.4714,18.75,185800.0],["2023-12-14",18.7928,18.7928,18.5571,18.5928,147100.0],["2023-12-15",18.6,18.6786,18.4857,18.4857,70900.0],["2023-12-18",18.55,18.6571,18.4214,18.4643,175400.0],["2023-12-19",18.5286,18.5928,18.4143,18.4286,204900.0],["2023-12-20",18.3928,18.5357,18.1643,18.1857,112900.0],["2023-12-21",18.1786,18.2857,18.15,18.1857,62500.0],["2023-12-22",18.2571,18.3428,18.2,18.2357,51000.0],["2023-12-26",18.1714,18.5357,18.1714,18.45,105400.0],["2023-12-27",18.4928,18.5571,18.45,18.4857,71400.0],["2023-12-28",18.4714,18.6071,18.45,18.5,161100.0],["2023-12-29",18.5357,18.6714,18.45,18.4714,87200.0],["2024-01-02",18.4,18.5286,18.3714,18.4143,105600.0],["2024-01-03",18.4357,18.4571,18.35,18.3571,67500.0],["2024-01-04",18.2928,18.5928,18.2928,18.5428,124000.0],["2024-01-05",18.5286,18.8571,18.5071,18.8214,121400.0],["2024-01-08",18.6214,18.7571,18.5143,18.6857,115000.0],["2024-01-09",18.65,18.65,18.45,18.5,101600.0],["2024-01-10",17.8857,18.15,16.6143,16.6714,875100.0],["2024-01-11",16.7143,16.7857,16.4286,16.6428,359500.0],["2024-01-12",16.6857,16.9428,16.6714,16.8571,173200.0],["2024-01-16",16.8571,16.8571,16.4071,16.5357,211500.0],["2024-01-17",16.4428,16.5428,16.4143,16.5071,92900.0],["2024-01-18",16.5,16.5286,16.3143,16.4857,101800.0],["2024-01-19",16.4857,16.5643,16.4,16.4428,81000.0],["2024-01-22",16.4786,16.6857,16.4786,16.6571,93900.0],["2024-01-23",16.6214,16.6643,16.5214,16.5643,76400.0],["2024-01-24",16.5857,16.7071,16.55,16.5857,74300.0],["2024-01-25",16.6286,16.75,16.5,16.6714,83500.0],["2024-01-26",16.75,16.9286,16.6786,16.8143,107800.0],["2024-01-29",16.7428,16.9,16.55,16.6357,158400.0],["2024-01-30",16.6428,16.7857,16.6286,16.7143,68900.0],["2024-01-31",16.7143,16.75,16.5071,16.5286,116200.0],["2024-02-01",16.5,16.5714,16.2357,16.4357,151100.0],["2024-02-02",16.4357,16.5286,16.3571,16.4643,56400.0],["2024-02-05",16.4571,16.4928,16.2786,16.3928,62300.0],["2024-02-06",16.4286,16.4786,16.35,16.4071,84700.0],["2024-02-07",16.4,16.4428,16.2286,16.3,78900.0],["2024-02-08",16.2428,16.4357,16.2428,16.4143,47200.0],["2024-02-09",16.4786,16.4857,16.3428,16.45,50400.0],["2024-02-12",16.4286,16.5428,16.4214,16.4857,71100.0],["2024-02-13",16.4214,16.4643,16.2357,16.2643,63900.0],["2024-02-14",16.3786,16.3857,16.2786,16.3357,50300.0],["2024-02-15",16.3857,16.8786,16.3857,16.8571,141700.0],["2024-02-16",16.8357,16.9071,16.75,16.8,69200.0],["2024-02-20",16.8571,16.9214,16.7571,16.8071,111800.0],["2024-02-21",16.8071,16.9286,16.7857,16.9214,48900.0],["2024-02-22",16.9643,17.0071,16.85,16.8643,67500.0],["2024-02-23",16.9428,16.9928,16.8643,16.9071,55200.0],["2024-02-26",16.9286,17.0286,16.8357,16.8786,77900.0],["2024-02-27",16.8928,16.9786,16.7928,16.95,48400.0],["2024-02-28",16.9857,16.9928,16.8214,16.8571,42100.0],["2024-02-29",16.8571,16.9214,16.7857,16.8643,75300.0],["2024-03-01",16.8643,16.8786,16.7143,16.8643,54700.0],["2024-03-04",16.8571,16.9643,16.7857,16.8214,63600.0],["2024-03-05",16.85,16.9071,16.7428,16.7714,76300.0],["2024-03-06",16.8214,16.9714,16.75,16.95,66800.0],["2024-03-07",16.9928,17.0,16.8643,16.9357,78600.0],["2024-03-08",16.9643,17.1286,16.9286,17.0071,109000.0],["2024-03-11",17.0357,17.2714,17.0071,17.2071,218300.0],["2024-03-12",17.0819,17.2071,16.9935,17.0451,147500.0],["2024-03-13",17.0156,17.0966,16.8094,16.8241,92400.0],["2024-03-14",16.7578,16.7799,16.581,16.5884,104200.0],["2024-03-15",16.5884,16.7504,16.4632,16.721,84100.0],["2024-03-18",16.802,16.802,16.5884,16.6694,74200.0],["2024-03-19",16.6473,16.7431,16.6326,16.7283,48900.0],["2024-03-20",16.6768,16.8462,16.6694,16.8167,60400.0],["2024-03-21",16.7652,16.964,16.7652,16.9419,48100.0],["2024-03-22",17.023,17.0303,16.8683,16.8683,35200.0],["2024-03-25",16.8241,16.9346,16.8241,16.8388,45200.0],["2024-03-26",16.8167,16.9199,16.7136,16.7504,60500.0],["2024-03-27",16.8315,16.9198,16.7799,16.9051,51800.0],["2024-03-28",16.9788,17.1187,16.9272,17.0893,103300.0],["2024-04-01",17.0893,17.1187,16.964,17.0303,65900.0],["2024-04-02",17.0009,17.1114,16.8167,16.8978,48600.0],["2024-04-03",16.9714,17.0009,16.8536,16.8609,41700.0],["2024-04-04",16.9861,17.0156,16.7357,16.802,62800.0],["2024-04-05",16.8167,16.9346,16.7799,16.9346,44400.0],["2024-04-08",17.0156,17.0672,16.9714,17.0303,37800.0],["2024-04-09",17.0451,17.1998,17.0451,17.1703,47100.0],["2024-04-10",17.0672,17.1335,16.9272,17.0082,43100.0],["2024-04-11",17.0893,17.1408,16.9567,17.1261,43000.0],["2024-04-12",17.1408,17.2292,16.964,17.0009,46000.0],["2024-04-15",17.0524,17.1114,16.6841,16.7357,76700.0],["2024-04-16",16.7946,16.7946,16.6105,16.662,45600.0],["2024-04-17",16.721,16.7799,16.6105,16.6399,33700.0],["2024-04-18",16.6473,16.7578,16.581,16.7431,39600.0],["2024-04-19",16.7652,16.9051,16.7578,16.9051,37400.0],["2024-04-22",16.9125,16.9419,16.8388,16.9419,37400.0],["2024-04-23",16.9567,17.0745,16.9567,17.0672,40400.0],["2024-04-24",17.0819,17.1777,17.0598,17.1777,39200.0],["2024-04-25",17.1482,17.1777,17.0377,17.1703,49600.0],["2024-04-26",17.1261,17.5975,17.1261,17.5607,120200.0],["2024-04-29",17.6049,17.6491,17.3324,17.4281,45600.0],["2024-04-30",17.4576,17.5312,17.3176,17.3839,36100.0],["2024-05-01",17.3397,17.5533,17.325,17.4576,31300.0],["2024-05-02",17.5091,17.5312,17.325,17.3986,37000.0],["2024-05-03",17.4428,17.5239,17.3324,17.3618,31300.0],["2024-05-06",17.4207,17.5607,17.4207,17.4649,54400.0],["2024-05-07",17.1114,17.5386,16.942,17.2808,169600.0],["2024-05-08",16.9788,17.2219,16.8094,16.8536,182000.0],["2024-05-09",16.8315,17.0009,16.8315,16.964,86100.0],["2024-05-10",17.1261,17.1261,16.8757,17.0303,63700.0],["2024-05-13",17.0451,17.1703,16.9861,17.104,36900.0],["2024-05-14",17.185,17.3029,17.1335,17.2587,29300.0],["2024-05-15",17.2955,17.487,17.185,17.2882,49500.0],["2024-05-16",17.3692,17.3692,17.1114,17.2145,37400.0],["2024-05-17",17.2882,17.325,17.2145,17.244,73200.0],["2024-05-20",17.2366,17.3397,17.2145,17.2292,30300.0],["2024-05-21",17.244,17.3692,17.244,17.2587,37800.0],["2024-05-22",17.2955,17.3913,17.0819,17.104,52000.0],["2024-05-23",17.487,17.546,17.3103,17.3765,166200.0],["2024-05-24",17.4649,17.4944,17.3544,17.4428,65000.0],["2024-05-28",17.3618,17.4944,17.3618,17.4355,65400.0],["2024-05-29",17.4355,17.4355,17.2513,17.3029,71000.0],["2024-05-30",17.2882,17.4281,17.2219,17.3397,90900.0],["2024-05-31",17.325,17.487,17.2808,17.487,60500.0],["2024-06-03",17.5681,17.6712,17.487,17.6491,65800.0],["2024-06-04",17.6638,17.6786,17.546,17.6196,122300.0],["2024-06-05",17.6638,17.7007,17.5386,17.7007,85300.0],["2024-06-06",17.7301,17.8774,17.6933,17.8259,117400.0],["2024-06-07",17.7669,17.8922,17.6859,17.8922,74000.0],["2024-06-10",17.9364,18.0763,17.8111,17.9216,104500.0],["2024-06-11",17.9879,18.0469,17.848,17.8774,82000.0],["2024-06-12",18.0027,18.0837,17.929,17.9879,145500.0],["2024-06-13",17.9727,18.0183,17.7449,17.836,169400.0],["2024-06-14",17.7904,17.8208,17.3347,17.4714,112300.0],["2024-06-17",17.4486,17.5473,17.3574,17.4638,59100.0],["2024-06-18",17.479,17.5094,17.3423,17.4562,71300.0],["2024-06-20",17.4562,17.4638,17.2663,17.3043,87400.0],["2024-06-21",17.3119,17.3878,17.2587,17.3271,35800.0],["2024-06-24",17.3498,17.4106,17.2815,17.2815,49700.0],["2024-06-25",17.3422,17.3422,17.2055,17.2055,43600.0],["2024-06-26",17.1903,17.3422,17.1296,17.3119,58200.0],["2024-06-27",17.4258,17.5777,17.2359,17.3195,70600.0],["2024-06-28",17.3195,17.4182,17.2055,17.2435,32000.0],["2024-07-01",17.2891,17.4334,17.1068,17.1068,104200.0],["2024-07-02",17.0992,17.3802,17.0916,17.3802,49000.0],["2024-07-03",17.441,17.4486,17.3119,17.3271,35000.0],["2024-07-05",17.2283,17.3271,17.1979,17.2891,48300.0],["2024-07-08",17.3195,17.3802,17.1599,17.1599,50600.0],["2024-07-09",17.1827,17.2359,17.0308,17.0612,94200.0],["2024-07-10",17.5018,17.7069,17.3498,17.5246,107200.0],["2024-07-11",17.6765,17.9272,17.4106,17.912,115100.0],["2024-07-12",17.9348,17.9575,17.6537,17.6537,85400.0],["2024-07-15",17.6233,17.7145,17.441,17.6613,88500.0],["2024-07-16",17.6537,17.836,17.5549,17.7145,75200.0],["2024-07-17",17.7221,18.0411,17.6385,17.8208,54800.0],["2024-07-18",17.8208,17.9196,17.5853,17.6309,49300.0],["2024-07-19",17.6613,17.6841,17.5018,17.517,23600.0],["2024-07-22",17.5094,17.6993,17.5094,17.6841,37700.0],["2024-07-23",17.6993,17.7221,17.479,17.5853,51400.0],["2024-07-24",17.6233,17.7145,17.5246,17.5397,30000.0],["2024-07-25",17.6157,17.7069,17.5853,17.6537,51600.0],["2024-07-26",17.76,17.7828,17.5322,17.7828,54900.0],["2024-07-29",17.7449,17.7752,17.6385,17.6917,33700.0],["2024-07-30",17.7752,17.9272,17.6309,17.8588,75600.0],["2024-07-31",17.9499,17.9499,17.6841,17.76,38800.0],["2024-08-01",17.8056,17.8056,17.4106,17.479,55600.0],["2024-08-02",17.3954,17.3954,17.2055,17.2359,53800.0],["2024-08-05",16.7497,16.7801,16.3775,16.6434,112000.0],["2024-08-06",16.7573,16.9245,16.6966,16.7497,45300.0],["2024-08-07",16.7649,16.9776,16.7345,16.7573,50800.0],["2024-08-08",16.8941,16.9928,16.8105,16.8409,56900.0],["2024-08-09",16.7725,17.008,16.7725,16.9624,30400.0],["2024-08-12",17.0232,17.1827,16.7877,16.8105,36900.0],["2024-08-13",16.8105,16.9245,16.8029,16.8561,41300.0],["2024-08-14",16.9548,17.0156,16.8333,16.9245,41400.0],["2024-08-15",17.1144,17.2359,16.9017,17.1371,40900.0],["2024-08-16",17.0992,17.2739,17.0992,17.1979,21500.0],["2024-08-19",17.3119,17.4334,17.1296,17.2131,59200.0],["2024-08-20",17.2435,17.3574,17.1827,17.2815,38400.0],["2024-08-21",17.3878,17.3954,17.1675,17.2359,23200.0],["2024-08-22",17.365,17.6309,17.3346,17.5397,46200.0],["2024-08-23",17.5625,17.8512,17.5322,17.6537,59200.0],["2024-08-26",17.6689,17.9044,17.6689,17.7297,46400.0],["2024-08-27",17.7221,17.8512,17.6689,17.7904,40600.0],["2024-08-28",17.836,17.8968,17.6233,17.6917,51500.0],["2024-08-29",17.7221,17.8056,17.6461,17.7524,42900.0],["2024-08-30",17.7449,18.0183,17.7449,17.9044,93600.0],["2024-09-03",17.9044,18.1323,17.874,18.0183,74400.0],["2024-09-04",18.0183,18.1778,17.9651,18.1399,54100.0],["2024-09-05",18.1778,18.3905,18.1475,18.3601,65400.0],["2024-09-06",18.3981,18.4285,18.1854,18.3753,59800.0],["2024-09-09",18.3601,18.5956,18.3146,18.3905,111000.0],["2024-09-10",18.5652,18.5652,18.0411,18.1323,150900.0],["2024-09-11",18.0931,18.1558,17.7638,18.0852,93100.0],["2024-09-12",18.0068,18.1871,17.9833,18.1166,44400.0],["2024-09-13",18.1323,18.2577,18.0068,18.2107,52900.0],["2024-09-16",18.3126,18.5791,18.242,18.4145,38700.0],["2024-09-17",18.195,18.5477,18.0695,18.0695,90300.0],["2024-09-18",18.0852,18.3988,18.0852,18.2969,46400.0],["2024-09-19",18.4223,18.5164,18.2812,18.3204,30500.0],["2024-09-20",18.3439,18.4223,18.2498,18.391,96900.0],["2024-09-23",18.4223,18.4223,18.1087,18.2107,45400.0],["2024-09-24",18.1558,18.2185,18.0382,18.1009,69000.0],["2024-09-25",18.1323,18.1323,17.8736,17.9911,49700.0],["2024-09-26",18.1715,18.2655,18.0382,18.1715,60800.0],["2024-09-27",18.1871,18.3988,18.0617,18.1558,107800.0],["2024-09-30",18.2185,18.242,18.0617,18.1793,69800.0],["2024-10-01",18.1401,18.2263,18.046,18.0539,36900.0],["2024-10-02",18.1087,18.2342,18.046,18.0931,41600.0],["2024-10-03",18.0303,18.3518,18.0303,18.1636,35900.0],["2024-10-04",18.2028,18.3439,18.1401,18.2185,31400.0],["2024-10-07",18.242,18.3204,18.1715,18.2342,37500.0],["2024-10-08",18.2028,18.5164,18.1244,18.485,191800.0],["2024-10-09",19.4257,19.7158,18.6183,19.4728,337300.0],["2024-10-10",19.0181,19.1592,18.4223,18.7672,109300.0],["2024-10-11",18.9319,18.9319,18.6261,18.6732,78700.0],["2024-10-14",18.6653,18.9554,18.6497,18.8848,55800.0],["2024-10-15",18.8691,19.0965,18.8456,18.9005,50800.0],["2024-10-16",18.8692,19.2846,18.8221,19.073,74200.0],["2024-10-17",19.073,19.1592,18.9867,19.0181,24400.0],["2024-10-18",19.1043,19.2062,18.9319,18.9867,48000.0],["2024-10-21",18.8927,19.073,18.8692,18.9946,30200.0],["2024-10-22",18.9083,18.9319,18.6888,18.7986,58000.0],["2024-10-23",18.8221,18.9162,18.7359,18.8143,37800.0],["2024-10-24",18.7516,18.7516,18.6026,18.6888,45200.0],["2024-10-25",18.7594,18.9319,18.5869,18.6497,65500.0],["2024-10-28",18.7202,18.8143,18.6575,18.7908,48800.0],["2024-10-29",18.7672,18.7672,18.5399,18.5713,51600.0],["2024-10-30",18.5164,18.7672,18.4615,18.4929,35100.0],["2024-10-31",18.4929,18.634,18.3126,18.3753,50600.0],["2024-11-01",18.4066,18.485,18.1558,18.2107,53800.0],["2024-11-04",18.2655,18.485,18.195,18.2342,37000.0],["2024-11-05",18.2969,18.4223,18.2107,18.2734,42400.0],["2024-11-06",18.6418,18.7829,18.4537,18.681,52400.0],["2024-11-07",18.8143,19.2454,18.7751,19.1122,106900.0],["2024-11-08",19.2454,19.4885,19.2454,19.4728,87400.0],["2024-11-11",19.5825,19.755,19.5041,19.6688,133000.0],["2024-11-12",19.755,19.755,19.4179,19.4336,72400.0],["2024-11-13",19.5355,19.5512,19.2219,19.4179,56800.0],["2024-11-14",19.5512,19.7472,19.4728,19.6374,52900.0],["2024-11-15",19.7315,19.9431,19.6452,19.802,75400.0],["2024-11-18",19.802,20.1313,19.802,20.0215,92900.0],["2024-11-19",19.8647,20.1078,19.8647,19.9353,76100.0],["2024-11-20",19.9353,20.1156,19.9039,20.0921,48300.0],["2024-11-21",20.0294,20.3116,20.0294,20.1313,49000.0],["2024-11-22",20.2253,20.484,20.2253,20.437,61700.0],["2024-11-25",20.7271,20.7663,20.1391,20.1862,157000.0],["2024-11-26",20.1783,20.3664,20.0372,20.0842,240100.0],["2024-11-27",20.1705,20.1861,20.0137,20.0137,86300.0],["2024-11-29",20.0686,20.2253,20.0137,20.1391,233100.0],["2024-12-02",20.2802,20.3194,20.0294,20.1862,663100.0],["2024-12-03",20.1862,20.2645,19.8726,19.8883,279600.0],["2024-12-04",19.8227,19.9046,19.5115,19.749,131400.0],["2024-12-05",19.6753,19.749,19.364,19.5852,112900.0],["2024-12-06",19.6589,19.7654,19.6016,19.6753,60600.0],["2024-12-09",19.6589,20.1176,19.6261,19.7162,90400.0],["2024-12-10",19.6425,19.9128,19.5934,19.8719,54500.0],["2024-12-11",19.9702,20.0603,19.6179,19.6753,60000.0],["2024-12-12",19.79,19.9538,19.5934,19.6753,47500.0],["2024-12-13",19.6917,19.7818,19.5606,19.7244,46500.0],["2024-12-16",19.8063,19.8883,19.6671,19.8391,69100.0],["2024-12-17",19.8637,19.9538,19.6343,19.7162,42500.0],["2024-12-18",19.6589,19.921,18.8398,19.2657,99900.0],["2024-12-19",19.3476,19.5197,19.1592,19.4214,102100.0],["2024-12-20",19.3231,19.7162,19.233,19.4459,84000.0],["2024-12-23",19.5442,19.5688,19.2493,19.3968,44500.0],["2024-12-24",19.4623,19.6016,19.2575,19.6016,32900.0],["2024-12-26",19.5688,19.6425,19.4377,19.4541,50300.0],["2024-12-27",19.536,19.7081,19.2985,19.4705,57700.0],["2024-12-30",19.4541,19.6507,19.2084,19.5442,73400.0],["2024-12-31",19.5115,19.6999,19.4541,19.5934,45600.0],["2025-01-02",19.7326,19.921,19.6917,19.8555,51200.0],["2025-01-03",19.8719,20.0029,19.8309,19.921,29900.0],["2025-01-06",19.9865,20.0275,19.8309,19.8391,41100.0],["2025-01-07",19.9456,19.962,19.6835,19.8309,51500.0],["2025-01-08",19.9374,20.1176,19.7818,20.0685,81900.0],["2025-01-10",20.0685,20.175,19.577,19.8063,123400.0],["2025-01-13",19.8801,19.9866,19.5934,19.9784,68900.0],["2025-01-14",20.0767,20.2814,20.0357,20.2405,70600.0],["2025-01-15",20.4371,20.4616,20.2405,20.3797,74700.0],["2025-01-16",20.3797,20.478,20.3633,20.3961,48800.0],["2025-01-17",20.5272,20.5763,20.3797,20.3961,88500.0],["2025-01-21",20.5026,20.5681,20.3306,20.5681,74000.0],["2025-01-22",20.5681,20.5681,20.4043,20.4289,38600.0],["2025-01-23",20.5108,20.6828,20.5026,20.6828,56800.0],["2025-01-24",20.6009,20.8302,20.5927,20.8057,64500.0],["2025-01-27",20.8139,20.9695,20.7074,20.7565,111000.0],["2025-01-28",20.7893,20.7893,20.347,20.347,83300.0],["2025-01-29",20.4207,20.5272,20.2077,20.2569,46000.0],["2025-01-30",20.2651,20.3879,20.2323,20.3224,40900.0],["2025-01-31",20.2814,20.478,20.2569,20.4616,65700.0],["2025-02-03",20.4534,20.4534,20.2241,20.4207,64800.0],["2025-02-04",20.4453,20.4453,20.2732,20.2978,68100.0],["2025-02-05",20.3552,20.478,20.3388,20.4453,67500.0],["2025-02-06",20.519,20.8057,20.4371,20.7975,133400.0],["2025-02-07",20.8221,20.8466,20.732,20.8302,47300.0],["2025-02-10",20.8876,20.8876,20.4616,20.4862,210300.0],["2025-02-11",20.5763,20.6009,20.4043,20.5354,104300.0],["2025-02-12",20.4289,20.5681,20.3961,20.478,72800.0],["2025-02-13",20.519,20.7238,20.4207,20.7238,127200.0],["2025-02-14",20.8139,20.9449,20.7156,20.7975,128300.0],["2025-02-18",20.9531,20.9695,20.478,20.7729,943800.0],["2025-02-19",20.7729,21.1006,20.7729,21.1006,202200.0],["2025-02-20",21.0514,21.0514,20.6828,21.0023,199400.0],["2025-02-21",21.1251,21.2971,21.0105,21.2644,187900.0],["2025-02-24",21.3135,21.3791,21.0842,21.1087,168800.0],["2025-02-25",21.1169,21.2152,20.8794,21.1169,173600.0],["2025-02-26",21.1415,21.2971,20.9531,21.0514,111400.0],["2025-02-27",21.1087,21.1251,20.9941,21.0924,81700.0],["2025-02-28",21.1333,21.2971,21.0924,21.2971,129400.0],["2025-03-03",21.3135,21.4364,20.9941,21.1251,249800.0],["2025-03-04",21.0842,21.0924,20.5763,20.6664,186700.0],["2025-03-05",20.7238,20.8057,20.4125,20.5026,305800.0],["2025-03-06",20.5026,20.5026,19.878,19.8949,245500.0],["2025-03-07",19.8949,20.4351,19.8864,20.376,99400.0],["2025-03-10",20.2747,20.376,20.1143,20.2663,210700.0],["2025-03-11",20.2156,20.376,19.726,19.8611,170300.0],["2025-03-12",19.9708,20.1565,19.7176,19.9624,92500.0],["2025-03-13",19.9624,20.013,19.6585,19.7092,79700.0],["2025-03-14",19.8358,20.1228,19.8105,20.0468,92300.0],["2025-03-17",19.9624,20.4435,19.9624,20.2663,78300.0],["2025-03-18",20.2578,20.4604,20.2578,20.3929,48900.0],["2025-03-19",20.4351,20.6377,20.4266,20.5026,48900.0],["2025-03-20",20.5195,20.7221,20.5026,20.6292,34900.0],["2025-03-21",20.5954,20.7558,20.5364,20.5617,40200.0],["2025-03-24",20.5786,20.9162,20.5786,20.7811,62000.0],["2025-03-25",20.9162,21.1525,20.8318,21.1103,123400.0],["2025-03-26",21.085,21.2032,21.0175,21.2032,91400.0],["2025-03-27",21.1272,21.507,21.0766,21.3382,104600.0],["2025-03-28",21.3129,21.4311,21.161,21.2707,75000.0],["2025-03-31",21.1019,21.3804,20.95,21.3804,81500.0],["2025-04-01",21.4733,21.5915,21.2201,21.3973,104300.0],["2025-04-02",21.3551,21.4564,21.2538,21.3636,60600.0],["2025-04-03",21.085,21.4817,21.085,21.2201,104200.0],["2025-04-04",20.8656,21.0597,19.4559,19.6501,230600.0],["2025-04-07",19.304,19.5235,18.1476,18.7807,219600.0],["2025-04-08",19.3441,19.8819,18.1917,18.3197,157900.0],["2025-04-09",18.1148,19.7197,18.0124,19.6002,128300.0],["2025-04-10",19.5148,19.5148,18.7892,19.1136,87700.0],["2025-04-11",19.0112,19.3612,18.8234,19.2161,48900.0],["2025-04-14",19.3441,19.8392,19.2502,19.5746,57000.0],["2025-04-15",19.549,19.7965,19.5148,19.66,93100.0],["2025-04-16",19.6856,19.7539,19.2929,19.5063,63000.0],["2025-04-17",19.5319,20.0953,19.5319,20.0526,50900.0],["2025-04-21",19.9673,20.0612,19.549,19.8819,48400.0],["2025-04-22",20.0441,20.1892,19.7795,20.1295,36600.0],["2025-04-23",20.4027,20.488,20.0356,20.2405,62000.0],["2025-04-24",20.4112,20.7014,20.2063,20.5136,87200.0],["2025-04-25",20.5051,20.7441,20.3173,20.71,70600.0],["2025-04-28",20.7441,21.0002,20.7441,20.9661,75100.0],["2025-04-29",20.9831,21.0429,20.7356,20.9149,40700.0],["2025-04-30",20.8636,20.9405,20.488,20.8039,39800.0],["2025-05-01",20.8807,21.1368,20.8124,20.9831,116300.0],["2025-05-02",21.0771,21.4271,21.06,21.2649,65500.0],["2025-05-05",21.5124,21.7088,21.3075,21.3502,159400.0],["2025-05-06",21.3071,21.4796,21.1778,21.4364,47200.0],["2025-05-07",21.5744,21.652,21.2381,21.2812,102400.0],["2025-05-08",20.5655,20.5655,19.16,19.5912,375200.0],["2025-05-09",19.7205,20.35,19.617,20.1775,163800.0],["2025-05-12",20.4707,20.6949,20.35,20.5397,141000.0],["2025-05-13",20.4276,20.9536,20.4276,20.7984,101600.0],["2025-05-14",20.9191,20.9191,20.5914,20.7294,108600.0],["2025-05-15",20.807,20.9967,20.6949,20.9536,65200.0],["2025-05-16",21.0312,21.126,20.7121,21.0312,103600.0],["2025-05-19",20.9967,21.264,20.9191,21.264,81400.0],["2025-05-20",21.2036,21.3588,21.1691,21.3071,71600.0],["2025-05-21",21.333,21.333,20.9881,21.0484,69200.0],["2025-05-22",21.0398,21.2123,20.9018,21.0829,65700.0],["2025-05-23",20.9622,21.1519,20.9536,21.1088,46100.0],["2025-05-27",21.3071,21.5917,21.0743,21.5917,141100.0],["2025-05-28",21.5572,21.5917,21.3847,21.4968,111800.0],["2025-05-29",21.5572,21.5658,21.2985,21.5485,114100.0],["2025-05-30",21.5399,21.5399,21.3502,21.3675,98800.0],["2025-06-02",21.4106,21.4106,21.1691,21.1778,94300.0],["2025-06-03",21.2123,21.3675,21.1002,21.2812,116400.0],["2025-06-04",21.2812,21.4882,21.2123,21.2381,174100.0],["2025-06-05",21.4298,21.4298,20.9158,21.2033,124600.0],["2025-06-06",21.2555,21.4036,21.2468,21.2643,79800.0],["2025-06-09",21.212,21.5169,20.9158,21.0203,166100.0],["2025-06-10",21.1859,21.1859,20.82,20.9768,898500.0],["2025-06-11",21.09,21.1162,20.9245,21.0291,90800.0],["2025-06-12",20.9681,21.1684,20.9245,21.1597,50700.0],["2025-06-13",21.0639,21.1684,20.9942,21.0552,78600.0],["2025-06-16",21.1249,21.2904,20.9768,21.0378,48900.0],["2025-06-17",20.9681,21.2207,20.9507,21.1684,45000.0],["2025-06-18",21.0552,21.2468,21.0029,21.1946,77400.0],["2025-06-20",21.2381,21.3427,21.1684,21.334,45900.0],["2025-06-23",21.3775,21.4298,21.1859,21.4298,70500.0],["2025-06-24",21.4733,21.5692,21.273,21.2991,93600.0],["2025-06-25",21.3688,21.4646,21.2294,21.3775,74500.0],["2025-06-26",21.3427,21.4559,21.3427,21.4211,47300.0],["2025-06-27",21.4211,21.6127,21.4036,21.4995,94100.0],["2025-06-30",21.5169,21.8218,21.4559,21.604,119700.0],["2025-07-01",21.6127,21.996,21.5866,21.8653,104400.0],["2025-07-02",21.8653,22.0308,21.8218,22.0308,107400.0],["2025-07-03",22.0483,22.1005,21.9089,22.0918,83800.0],["2025-07-07",22.1789,22.1877,21.8653,22.1615,154800.0],["2025-07-08",22.1527,22.2407,22.012,22.0296,155900.0],["2025-07-09",21.9944,21.9944,21.1234,21.3961,304900.0],["2025-07-10",21.3785,21.7392,21.2642,21.7392,141200.0],["2025-07-11",21.6161,21.8888,21.5809,21.8624,137900.0],["2025-07-14",21.8624,21.924,21.66,21.8008,87700.0],["2025-07-15",21.7304,21.9152,21.7304,21.9064,95100.0],["2025-07-16",21.9944,22.2143,21.9328,22.2055,113500.0],["2025-07-17",22.2055,22.4079,22.1967,22.3991,78400.0],["2025-07-18",22.443,22.5046,21.9944,22.1087,131600.0],["2025-07-21",22.0823,22.2231,21.8184,21.9944,202200.0],["2025-07-22",22.0559,22.1527,21.9064,21.9856,96700.0],["2025-07-23",22.0911,22.4518,21.9856,22.4167,272700.0],["2025-07-24",22.4342,22.5222,22.2055,22.2935,144900.0],["2025-07-25",22.3639,22.3639,22.1087,22.1615,78200.0],["2025-07-28",22.1615,22.2671,21.9768,22.0032,125700.0],["2025-07-29",22.0032,22.0823,21.7128,21.9152,91200.0],["2025-07-30",21.9504,22.0999,21.7568,21.8184,99400.0],["2025-07-31",21.8448,22.0823,21.6688,21.6864,89400.0],["2025-08-01",21.7304,21.9152,21.2378,21.2466,236900.0],["2025-08-04",21.4489,21.5633,21.2466,21.5369,137300.0],["2025-08-05",21.5809,21.9504,21.4929,21.9416,245600.0],["2025-08-06",21.9238,21.9594,21.7194,21.8883,101200.0],["2025-08-07",22.0393,22.0482,21.6128,21.8083,127600.0],["2025-08-08",21.8616,22.2882,21.8349,22.2793,128800.0],["2025-08-11",22.2082,22.4837,22.1193,22.4748,102400.0],["2025-08-12",22.4659,22.6881,22.4126,22.4481,115800.0],["2025-08-13",22.4037,22.6259,22.4037,22.5992,68900.0],["2025-08-14",22.5459,22.697,22.5459,22.6881,71000.0],["2025-08-15",22.6347,22.6792,22.4837,22.4837,64100.0],["2025-08-18",22.537,22.697,22.4748,22.697,94000.0],["2025-08-19",22.7058,22.7414,22.3948,22.6436,59000.0],["2025-08-20",22.697,22.697,22.5103,22.6081,75400.0],["2025-08-21",22.5814,22.7503,22.4926,22.6259,139700.0],["2025-08-22",22.6525,22.7769,22.4304,22.4392,103800.0],["2025-08-25",22.4837,22.5548,22.3859,22.4304,109500.0],["2025-08-26",22.4481,22.6614,22.4481,22.5992,67800.0],["2025-08-27",22.6259,22.7325,22.5992,22.6614,70200.0],["2025-08-28",22.6259,22.7236,22.5814,22.5903,90100.0],["2025-08-29",22.697,22.7592,22.6436,22.697,110900.0],["2025-09-02",22.7147,22.7858,22.5814,22.7058,160100.0],["2025-09-03",22.7325,22.7325,22.3415,22.3593,227100.0],["2025-09-04",22.3503,22.467,22.1349,22.2515,138800.0],["2025-09-05",22.2246,22.3413,22.081,22.2515,125800.0],["2025-09-08",22.2515,22.3593,21.9912,22.2515,145400.0],["2025-09-09",22.1977,22.2336,22.0271,22.0271,97800.0],["2025-09-10",22.0361,22.1708,21.9194,21.9823,100800.0],["2025-09-11",21.9464,22.081,21.8297,22.072,75500.0],["2025-09-12",22.0361,22.1797,21.9643,22.0002,76900.0],["2025-09-15",22.0002,22.0361,21.704,21.713,147900.0],["2025-09-16",21.8117,21.8387,21.6142,21.7579,97200.0],["2025-09-17",21.8386,22.2246,21.7758,22.0182,66100.0],["2025-09-18",22.0002,22.4041,21.9464,22.3413,73100.0],["2025-09-19",22.4221,22.44,22.099,22.3054,117300.0],["2025-09-22",22.3054,22.4131,22.1259,22.2336,77100.0],["2025-09-23",22.2246,22.5747,22.1618,22.2426,66100.0],["2025-09-24",22.2067,22.2605,21.6232,21.713,149900.0],["2025-09-25",21.704,21.8386,21.5424,21.8297,107300.0],["2025-09-26",21.9015,22.0631,21.7309,21.8835,87200.0],["2025-09-29",21.9643,22.0002,21.6771,21.713,87500.0],["2025-09-30",21.7309,22.099,21.722,21.8925,123900.0],["2025-10-01",21.8925,21.9823,21.4258,21.6322,185200.0],["2025-10-02",21.6502,21.9912,21.5604,21.9823,96600.0],["2025-10-03",22.0002,22.2246,21.8566,21.9015,133700.0],["2025-10-06",21.9912,22.1079,21.8566,21.9105,206600.0],["2025-10-07",21.7835,21.847,21.0398,21.1759,282600.0],["2025-10-08",21.2212,21.2484,20.0967,20.1783,512500.0],["2025-10-09",20.0513,20.1692,19.6342,19.9969,322700.0],["2025-10-10",19.7702,19.9425,19.4074,19.5798,228600.0],["2025-10-13",19.6886,19.9969,19.5797,19.8337,144600.0],["2025-10-14",19.6976,20.133,19.6795,20.0876,111200.0],["2025-10-15",20.0876,20.3415,20.0241,20.1057,102300.0],["2025-10-16",20.0241,20.1692,19.4981,19.5525,119500.0],["2025-10-17",19.7158,19.7339,19.5344,19.6976,89500.0],["2025-10-20",19.7249,19.9153,19.5888,19.8881,60700.0],["2025-10-21",19.9516,20.5864,19.9334,20.4504,114700.0],["2025-10-22",20.4413,20.5864,20.3053,20.4685,85500.0],["2025-10-23",20.5411,20.7224,20.4957,20.5592,103900.0],["2025-10-24",20.5411,20.7224,20.3597,20.396,92400.0],["2025-10-27",20.405,20.7587,20.405,20.5683,104500.0],["2025-10-28",20.5138,20.7859,20.4957,20.6952,105900.0],["2025-10-29",20.6771,20.7134,20.1783,20.2781,88300.0],["2025-10-30",20.2599,20.4322,20.0604,20.1511,47900.0],["2025-10-31",20.1511,20.4866,20.1511,20.4141,76800.0],["2025-11-03",20.405,20.4141,20.0423,20.269,140100.0],["2025-11-04",20.1589,20.3607,20.058,20.324,100600.0],["2025-11-05",20.2323,20.2782,19.9021,20.1222,131500.0],["2025-11-06",20.0856,20.3974,19.9938,20.0397,62400.0],["2025-11-07",20.1039,20.1864,19.7187,19.8838,136200.0],["2025-11-10",19.8746,19.9938,19.7187,19.8838,75500.0],["2025-11-11",19.8838,20.3607,19.8838,20.1956,82600.0],["2025-11-12",20.2782,20.7092,20.2782,20.5166,95000.0],["2025-11-13",20.535,20.8743,20.2965,20.3974,137000.0],["2025-11-14",20.3882,20.5074,20.1406,20.4249,79100.0],["2025-11-17",20.4249,20.4432,20.1681,20.214,93600.0],["2025-11-18",20.1773,20.5258,20.1498,20.4157,72700.0],["2025-11-19",20.324,20.6358,20.2231,20.3515,75000.0],["2025-11-20",20.4524,20.6358,20.2323,20.324,108100.0],["2025-11-21",20.2782,20.645,20.2782,20.6175,76800.0],["2025-11-24",20.7918,20.911,20.535,20.8468,76200.0],["2025-11-25",20.8926,21.1586,20.7826,21.1311,93300.0],["2025-11-26",21.0852,21.4063,21.0852,21.3054,95100.0],["2025-11-28",21.2412,21.4521,21.1861,21.3054,50500.0],["2025-12-01",21.3054,21.5622,21.1953,21.3696,252800.0],["2025-12-02",21.229,21.5289,21.1352,21.1634,121100.0],["2025-12-03",21.1634,21.229,20.9009,21.0322,110100.0],["2025-12-04",21.0696,21.4071,20.9947,21.3321,71500.0],["2025-12-05",21.2665,21.4164,21.2102,21.3227,61500.0],["2025-12-08",21.2758,21.5476,21.2383,21.2852,79400.0],["2025-12-09",21.3227,21.4914,21.2852,21.4258,65000.0],["2025-12-10",21.4164,21.557,21.3789,21.5102,70900.0],["2025-12-11",21.5195,21.6789,21.4633,21.5289,81100.0],["2025-12-12",21.6133,21.7445,21.5664,21.6976,55400.0],["2025-12-15",21.7726,21.7726,21.3508,21.5008,65800.0],["2025-12-16",21.4539,21.7538,21.4539,21.6695,64600.0],["2025-12-17",21.6039,21.8382,21.557,21.7632,71500.0],["2025-12-18",21.9038,21.9225,21.6226,21.8195,87900.0],["2025-12-19",21.7726,21.8944,21.4633,21.5383,75400.0],["2025-12-22",21.557,21.7913,21.557,21.7164,103400.0],["2025-12-23",21.6789,21.8757,21.5289,21.6039,60200.0],["2025-12-24",21.6039,21.7726,21.557,21.6976,30400.0],["2025-12-26",21.6133,21.7913,21.6133,21.7164,51000.0],["2025-12-29",21.7164,21.8195,21.6226,21.707,107400.0],["2025-12-30",21.707,21.7913,21.5851,21.5851,89700.0],["2025-12-31",21.6226,21.7164,21.5851,21.6226,59400.0],["2026-01-02",21.7257,21.8851,21.6507,21.7164,142900.0],["2026-01-05",21.9132,22.1569,21.7913,22.0725,224100.0],["2026-01-06",22.0251,22.1294,21.8357,21.9683,169100.0],["2026-01-07",21.9778,22.063,21.182,21.3999,253200.0],["2026-01-08",21.3999,21.8357,21.3999,21.7315,172200.0],["2026-01-09",21.8262,22.1388,21.8167,21.9967,125400.0],["2026-01-12",21.9873,22.0536,21.7883,21.902,119500.0],["2026-01-13",21.9115,21.9778,21.6746,21.7978,105100.0],["2026-01-14",21.8452,22.262,21.8452,22.1957,123000.0],["2026-01-15",22.1957,22.6504,22.1294,22.5462,141300.0],["2026-01-16",22.5367,22.5367,22.2714,22.2809,89700.0],["2026-01-20",22.063,22.063,21.7504,21.883,163500.0],["2026-01-21",21.8925,22.2241,21.8925,22.1199,83200.0],["2026-01-22",22.1862,22.3093,22.082,22.1578,100700.0],["2026-01-23",22.1199,22.243,21.9683,22.0915,91900.0],["2026-01-26",22.0441,22.0915,21.6936,22.063,121400.0],["2026-01-27",22.0062,22.3283,22.0062,22.1862,117200.0],["2026-01-28",22.1957,22.4514,22.0536,22.1104,104500.0],["2026-01-29",22.0725,22.4514,22.0251,22.4514,66100.0],["2026-01-30",22.4325,22.5841,22.3188,22.3946,98000.0],["2026-02-02",22.5462,22.7546,22.2241,22.7546,250300.0],["2026-02-03",22.783,22.8019,22.2809,22.5462,276700.0],["2026-02-04",22.7759,22.7759,22.1249,22.4121,194700.0],["2026-02-05",22.3834,22.5079,22.1345,22.3834,168100.0],["2026-02-06",22.3738,22.6228,22.3164,22.4696,96200.0],["2026-02-09",22.4026,22.6419,22.3643,22.393,86100.0],["2026-02-10",22.393,22.527,22.1728,22.2781,119300.0],["2026-02-11",22.4504,22.4504,22.0675,22.3164,95000.0],["2026-02-12",22.3834,22.4983,21.8952,21.9047,121100.0],["2026-02-13",21.8952,22.1345,21.7037,22.0483,111900.0],["2026-02-17",22.1824,22.5557,22.0196,22.4792,152700.0],["2026-02-18",22.5845,22.7664,22.5079,22.5845,70200.0],["2026-02-19",22.6611,22.6993,21.7994,22.1536,229700.0],["2026-02-20",22.0196,22.3355,21.7803,22.2973,96200.0],["2026-02-23",22.259,22.3547,21.876,21.943,123300.0],["2026-02-24",22.0196,22.4887,22.0196,22.1824,86100.0],["2026-02-25",22.2877,22.5079,22.0292,22.5079,69100.0],["2026-02-26",22.4792,22.594,22.0675,22.4504,78200.0],["2026-02-27",22.3834,22.6419,22.0675,22.1728,158400.0],["2026-03-02",22.1824,22.7855,22.0962,22.5749,257400.0],["2026-03-03",22.391,22.7974,22.1685,22.7007,208600.0],["2026-03-04",22.691,22.9813,22.4975,22.9329,166500.0],["2026-03-05",22.8362,23.0877,22.662,22.8652,171200.0],["2026-03-06",22.7394,22.7394,22.1008,22.4685,192200.0],["2026-03-09",22.2169,22.4297,21.5782,22.2072,168800.0],["2026-03-10",22.1975,22.4007,21.9169,22.1491,122800.0],["2026-03-11",22.1104,22.2846,21.8975,22.062,97900.0],["2026-03-12",21.9363,22.0911,21.5782,21.7137,133100.0],["2026-03-13",21.7234,21.9459,21.317,21.346,134500.0],["2026-03-16",21.4331,21.4331,21.046,21.1815,145300.0],["2026-03-17",21.2686,21.9459,21.2686,21.7524,107200.0],["2026-03-18",21.7234,22.0717,21.7234,21.7911,62400.0],["2026-03-19",21.7621,22.1491,21.6266,21.7718,99100.0],["2026-03-20",21.8879,21.9169,21.1234,21.1234,186600.0],["2026-03-23",21.2879,21.675,20.988,21.4718,128500.0],["2026-03-24",21.4331,21.5298,21.017,21.0654,85500.0],["2026-03-25",21.1234,21.5879,21.1234,21.4524,58000.0],["2026-03-26",21.4234,21.8008,21.2976,21.3847,55000.0],["2026-03-27",21.375,21.375,20.1074,20.2429,297800.0],["2026-03-30",20.2913,20.717,20.2235,20.6203,102400.0],["2026-03-31",20.9686,21.2299,20.7557,21.1621,74900.0],["2026-04-01",21.1718,21.2105,20.6106,20.688,143200.0],["2026-04-02",20.4171,21.3653,20.3687,21.317,117000.0],["2026-04-06",21.8105,21.9653,21.5589,21.8395,159100.0],["2026-04-07",21.5753,21.7221,21.3405,21.4481,116300.0],["2026-04-08",21.8101,21.8688,21.3405,21.634,101000.0],["2026-04-09",21.409,21.8101,21.409,21.5459,90500.0],["2026-04-10",21.5362,21.9373,21.4677,21.8101,118100.0],["2026-04-13",21.7025,21.9667,21.5362,21.9667,117900.0],["2026-04-14",21.9178,22.3385,21.9178,22.2602,79700.0],["2026-04-15",22.2309,22.8082,22.2309,22.7005,131500.0],["2026-04-16",22.5733,22.8669,22.4266,22.4853,79000.0],["2026-04-17",22.632,23.0039,22.5048,22.8669,96200.0],["2026-04-20",22.8962,22.9647,22.5146,22.7495,99200.0],["2026-04-21",22.8962,22.9452,22.3581,22.3776,115300.0],["2026-04-22",22.4657,22.7984,22.3189,22.3483,93300.0],["2026-04-23",22.4559,22.5733,21.8395,22.0352,176100.0],["2026-04-24",21.9178,22.2309,21.9178,22.0058,47800.0],["2026-04-27",21.9569,22.182,21.8199,21.9178,80400.0],["2026-04-28",21.9178,22.3581,21.9178,22.3483,62000.0],["2026-04-29",22.2309,22.2602,22.0645,22.182,48400.0],["2026-04-30",22.2113,22.8277,22.2015,22.7984,77000.0],["2026-05-01",22.8865,23.18,22.7984,23.0234,124500.0],["2026-05-04",22.9452,23.4442,22.9452,23.3757,273000.0],["2026-05-05",23.257,23.346,22.7428,22.9604,110700.0],["2026-05-06",22.4956,22.7033,22.2484,22.2484,190600.0],["2026-05-07",22.2583,22.377,22.021,22.0902,139100.0],["2026-05-08",22.3078,22.3968,21.8628,21.9023,99900.0],["2026-05-11",22.0507,22.0803,21.5661,21.5859,110300.0],["2026-05-12",21.6551,22.0111,21.6057,21.8826,88200.0],["2026-05-13",21.9221,22.0111,21.7046,21.7639,76600.0],["2026-05-14",21.932,22.0803,21.8134,21.8826,70200.0],["2026-05-15",21.8826,22.0408,21.6551,21.665,58700.0],["2026-05-18",21.754,22.1693,21.5068,21.9419,216100.0],["2026-05-19",21.932,22.0902,21.754,21.9023,86700.0],["2026-05-20",21.8925,22.1298,21.7738,21.9518,71900.0],["2026-05-21",21.9815,22.2484,21.8925,21.9815,66900.0],["2026-05-22",22.0902,22.1891,21.7837,21.9815,49500.0],["2026-05-26",22.0507,22.2188,21.932,22.0507,123900.0],["2026-05-27",22.0507,22.4363,22.0507,22.2682,73700.0],["2026-05-28",22.2583,22.4363,22.0902,22.2089,72300.0],["2026-05-29",22.2484,22.4561,22.1397,22.2583,91900.0],["2026-06-01",22.2979,22.555,22.2583,22.4462,73800.0],["2026-06-02",22.4858,22.6637,22.2583,22.6143,145700.0],["2026-06-03",22.4956,22.4956,22.0309,22.1594,132900.0],["2026-06-04",21.9221,22.2287,21.7738,22.1594,67600.0],["2026-06-05",22.199,22.2385,21.9023,22.11,107800.0],["2026-06-08",22.0803,22.2287,21.8331,22.0408,94000.0],["2026-06-09",22.0012,22.2583,21.9913,22.0902,61600.0],["2026-06-10",22.1001,22.3177,22.0507,22.0902,56300.0],["2026-06-11",22.1397,22.2484,21.9617,22.0408,62200.0],["2026-06-12",22.11,22.288,22.0012,22.1891,62100.0],["2026-06-15",22.1891,22.2385,21.6749,21.6749,156000.0],["2026-06-16",21.9419,22.1397,21.754,21.9716,90100.0],["2026-06-17",21.9815,22.1298,21.7046,21.7837,64900.0],["2026-06-18",21.7837,21.9518,21.7639,21.843,50400.0],["2026-06-22",21.7837,22.0507,21.754,21.8529,88900.0],["2026-06-23",21.8628,22.1594,21.8035,21.9815,66900.0],["2026-06-24",21.9815,22.0606,21.8035,21.8529,66400.0],["2026-06-25",21.8826,21.9617,21.6551,21.8529,83600.0],["2026-06-26",21.932,22.0408,21.7244,22.0408,52800.0],["2026-06-29",22.0408,22.2287,21.932,22.021,75900.0],["2026-06-30",21.9913,22.2287,21.9913,22.0606,55800.0],["2026-07-01",22.1397,22.3275,22.1397,22.288,106200.0],["2026-07-02",22.2583,22.3572,22.0507,22.11,134800.0],["2026-07-06",22.11,22.15,21.29,21.42,210600.0],["2026-07-07",21.46,21.71,20.9,20.93,264300.0],["2026-07-08",19.51,19.6376,17.77,17.98,1016134.0],["2026-07-09",18.12,18.4076,17.3901,17.45,398338.956629],["2026-07-10",17.35,18.27,17.34,18.17,313268.658082],["2026-07-13",18.51,19.33,18.4,19.05,297885.660638],["2026-07-14",18.87,19.29,18.85,19.2,146431.455061],["2026-07-15",19.3,19.86,19.3,19.61,187865.787949]]}