{"t":"STN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-08-05",6.0618,6.3118,6.0618,6.2909,59200.0],["2005-08-08",6.343,6.3847,6.2909,6.3847,10800.0],["2005-08-09",6.3847,6.4055,6.3013,6.3013,18800.0],["2005-08-10",6.3326,6.3951,6.3326,6.3951,1600.0],["2005-08-11",6.3951,6.4576,6.3951,6.4576,16000.0],["2005-08-12",6.4576,6.5617,6.4576,6.5305,20400.0],["2005-08-15",6.5826,6.7471,6.5826,6.6867,18400.0],["2005-08-16",6.7075,6.7721,6.7075,6.7096,31600.0],["2005-08-17",6.6596,6.7284,6.5826,6.7138,26000.0],["2005-08-18",6.6888,6.7388,6.6784,6.7388,3600.0],["2005-08-19",6.7909,6.7909,6.5659,6.6638,17600.0],["2005-08-22",6.6471,6.7909,6.6159,6.7909,15200.0],["2005-08-23",6.8429,6.8429,6.7909,6.793,18400.0],["2005-08-24",6.77,6.77,6.668,6.668,11200.0],["2005-08-25",6.6555,6.6555,6.4159,6.4159,19200.0],["2005-08-26",6.3951,6.3951,6.3118,6.3305,7200.0],["2005-08-29",6.3034,6.3951,6.2909,6.3951,14400.0],["2005-08-30",6.4263,6.5784,6.4263,6.5617,4800.0],["2005-08-31",6.5617,6.6138,6.5617,6.5888,4800.0],["2005-09-01",6.5617,6.5617,6.5097,6.5201,3200.0],["2005-09-02",6.4888,6.4888,6.3951,6.3951,7600.0],["2005-09-06",6.4367,6.5284,6.4367,6.5117,54800.0],["2005-09-07",6.5117,6.5117,6.4492,6.4492,70800.0],["2005-09-08",6.4513,6.4513,6.3284,6.3284,9600.0],["2005-09-09",6.3013,6.3409,6.1972,6.3118,55200.0],["2005-09-12",6.2909,6.3847,6.2701,6.3701,136000.0],["2005-09-13",6.3909,6.4805,6.3909,6.4784,126000.0],["2005-09-14",6.4784,6.4784,6.4367,6.4763,7600.0],["2005-09-15",6.5097,6.5347,6.5097,6.5201,50400.0],["2005-09-16",6.4992,6.643,6.4992,6.643,11200.0],["2005-09-19",6.6659,6.7305,6.6451,6.6909,89200.0],["2005-09-20",6.7034,6.7034,6.5951,6.6159,7600.0],["2005-09-21",6.643,6.6763,6.5951,6.5951,28800.0],["2005-09-22",6.6055,6.6055,6.5263,6.5263,18800.0],["2005-09-23",6.4784,6.4784,6.2493,6.2493,29200.0],["2005-09-26",6.2576,6.2993,6.1243,6.218,276000.0],["2005-09-27",6.2493,6.2597,6.1764,6.1826,46800.0],["2005-09-28",6.193,6.2305,6.193,6.2305,24400.0],["2005-09-29",6.2284,6.3118,6.2284,6.2909,173600.0],["2005-09-30",6.3388,6.4555,6.3388,6.4555,20400.0],["2005-10-03",6.4576,6.5305,6.4472,6.5097,84800.0],["2005-10-04",6.5201,6.6055,6.5055,6.5201,167200.0],["2005-10-05",6.5159,6.5617,6.4701,6.5409,97600.0],["2005-10-06",6.5201,6.5555,6.4972,6.5555,20400.0],["2005-10-07",6.6138,6.77,6.6138,6.7596,29200.0],["2005-10-10",6.7388,6.7596,6.6659,6.7075,10800.0],["2005-10-11",6.7346,6.8013,6.7346,6.7867,76400.0],["2005-10-12",6.7888,6.8325,6.7825,6.8138,35200.0],["2005-10-13",6.7867,6.7867,6.6409,6.6513,55600.0],["2005-10-14",6.6451,6.6451,6.5659,6.593,9600.0],["2005-10-17",6.6138,6.6242,6.4992,6.5097,94000.0],["2005-10-18",6.468,6.5409,6.4472,6.4992,70800.0],["2005-10-19",6.4784,6.4784,6.4659,6.4701,42800.0],["2005-10-20",6.4742,6.4992,6.4576,6.4617,7600.0],["2005-10-21",6.4576,6.4576,6.2805,6.2805,62800.0],["2005-10-24",6.2493,6.2639,6.2284,6.2576,39600.0],["2005-10-25",6.2701,6.5367,6.2701,6.4972,62000.0],["2005-10-26",6.468,6.4701,6.4326,6.4701,102000.0],["2005-10-27",6.468,6.4742,6.4388,6.4617,56000.0],["2005-10-28",6.4576,6.4576,6.4159,6.4326,32800.0],["2005-10-31",6.4159,6.4576,6.4159,6.4159,8800.0],["2005-11-01",6.4367,6.4576,6.3951,6.4451,174000.0],["2005-11-02",6.4784,6.7909,6.4367,6.4992,208000.0],["2005-11-03",6.5201,6.7534,6.5201,6.7513,121600.0],["2005-11-04",6.7909,6.8096,6.718,6.7784,85600.0],["2005-11-07",6.7346,6.7805,6.6784,6.7555,242800.0],["2005-11-08",6.7492,6.7492,6.6971,6.7388,18400.0],["2005-11-09",6.7909,6.7909,6.7284,6.7596,21600.0],["2005-11-10",6.7242,6.7346,6.6263,6.668,10000.0],["2005-11-11",6.618,6.6555,6.5409,6.6555,16400.0],["2005-11-14",6.6346,6.6492,6.6221,6.6492,10800.0],["2005-11-15",6.6659,6.7138,6.5909,6.6034,79600.0],["2005-11-16",6.6638,6.6846,6.6451,6.6846,7200.0],["2005-11-17",6.7055,6.8534,6.7055,6.8534,28800.0],["2005-11-18",6.8742,6.9471,6.8534,6.9471,12800.0],["2005-11-21",6.9888,7.1137,6.9888,7.0533,38800.0],["2005-11-22",7.0617,7.0825,7.045,7.0783,5200.0],["2005-11-23",7.0825,7.1554,7.0825,7.1242,7200.0],["2005-11-25",7.1138,7.1658,7.1138,7.1658,1200.0],["2005-11-28",7.1867,7.1867,7.0513,7.0513,24800.0],["2005-11-29",7.0721,7.1158,7.0513,7.0888,21200.0],["2005-11-30",7.0679,7.1242,7.045,7.1158,8800.0],["2005-12-01",7.1679,7.1679,7.1013,7.1512,69600.0],["2005-12-02",7.1512,7.1512,7.1137,7.145,11200.0],["2005-12-05",7.145,7.145,7.1137,7.1137,3200.0],["2005-12-06",7.1158,7.1158,7.0408,7.0825,6800.0],["2005-12-07",7.0929,7.0929,7.0346,7.0346,11200.0],["2005-12-08",7.02,7.02,6.9679,6.9679,7600.0],["2005-12-09",6.9159,6.9159,6.7909,6.8117,21600.0],["2005-12-12",6.7909,6.8284,6.7721,6.7721,3600.0],["2005-12-13",6.7805,6.8492,6.7805,6.8492,9200.0],["2005-12-14",6.8492,6.8617,6.8034,6.8471,12000.0],["2005-12-15",6.8263,6.8263,6.6992,6.77,49600.0],["2005-12-16",6.7909,6.9575,6.7909,6.9367,32400.0],["2005-12-19",6.895,6.895,6.8492,6.8492,5600.0],["2005-12-20",6.8325,6.8325,6.7805,6.7888,6400.0],["2005-12-21",6.7992,6.9159,6.7992,6.9159,7600.0],["2005-12-22",6.9429,6.9638,6.9367,6.9388,16000.0],["2005-12-23",6.9409,6.9575,6.8534,6.8763,9600.0],["2005-12-27",6.8242,6.8742,6.8242,6.8638,7200.0],["2005-12-28",6.87,6.9159,6.8679,6.9159,18400.0],["2005-12-29",6.9575,7.095,6.9575,7.095,16000.0],["2005-12-30",7.0825,7.1033,7.0513,7.1033,6400.0],["2006-01-03",7.0763,7.2075,7.0763,7.1783,12000.0],["2006-01-04",7.22,7.22,7.1658,7.1658,12800.0],["2006-01-05",7.1658,7.1658,6.9783,6.9783,16400.0],["2006-01-06",6.9367,6.9888,6.9159,6.9554,19200.0],["2006-01-09",6.9513,6.9929,6.9263,6.9742,36400.0],["2006-01-10",6.9804,6.9908,6.9346,6.9763,167600.0],["2006-01-11",6.9617,7.0096,6.9617,7.0096,287600.0],["2006-01-12",6.9992,7.0617,6.9992,7.0617,41600.0],["2006-01-13",7.0304,7.1637,7.0304,7.1637,41200.0],["2006-01-17",7.1637,7.1637,7.1075,7.1346,8400.0],["2006-01-18",7.0825,7.0825,7.0242,7.0325,7600.0],["2006-01-19",7.0346,7.2075,7.0346,7.1971,26400.0],["2006-01-20",7.2221,7.3075,7.2221,7.3012,46400.0],["2006-01-23",7.3221,7.4533,7.3221,7.4158,28800.0],["2006-01-24",7.4179,7.4679,7.4158,7.4679,20000.0],["2006-01-25",7.472,7.5325,7.472,7.5012,16800.0],["2006-01-26",7.5179,7.6345,7.5137,7.6158,24000.0],["2006-01-27",7.5949,7.6554,7.572,7.6554,41200.0],["2006-01-30",7.6658,7.7178,7.6658,7.6908,17200.0],["2006-01-31",7.7012,7.7949,7.7012,7.7928,14800.0],["2006-02-01",7.8116,7.9199,7.8116,7.897,15200.0],["2006-02-02",7.9366,7.9699,7.9116,7.9574,37200.0],["2006-02-03",7.9574,8.0199,7.9574,8.0199,15600.0],["2006-02-06",8.0407,8.2782,7.9991,8.2615,43200.0],["2006-02-07",8.2844,8.3699,7.9449,7.9449,52000.0],["2006-02-08",7.9574,7.9574,7.8762,7.9053,34000.0],["2006-02-09",7.9157,8.1678,7.9157,8.1678,21600.0],["2006-02-10",8.2303,8.2303,7.9949,7.997,23600.0],["2006-02-13",8.0366,8.0366,7.8824,7.9012,12400.0],["2006-02-14",7.8845,7.8845,7.8199,7.8199,5600.0],["2006-02-15",7.8512,7.8512,7.8512,7.8512,4400.0],["2006-02-16",7.897,8.0741,7.8949,8.0741,15200.0],["2006-02-17",8.1032,8.2115,8.0761,8.1053,33200.0],["2006-02-21",8.1011,8.3324,8.1011,8.1803,23600.0],["2006-02-22",8.2282,8.3324,8.2074,8.3324,24000.0],["2006-02-23",8.3324,8.3449,8.0928,8.1136,40800.0],["2006-02-24",8.072,8.072,7.6054,7.6158,81200.0],["2006-02-27",7.6449,7.7074,7.3429,7.4387,47200.0],["2006-02-28",7.3971,7.4991,7.3554,7.4783,20400.0],["2006-03-01",7.4345,7.4929,7.3971,7.4908,10800.0],["2006-03-02",7.4575,7.4575,7.3408,7.3762,22400.0],["2006-03-03",7.3346,7.3346,7.2721,7.2762,14000.0],["2006-03-06",7.2804,7.2804,7.1783,7.195,13200.0],["2006-03-07",7.0763,7.0908,7.0742,7.0783,16400.0],["2006-03-08",7.1033,7.1033,7.0138,7.0283,28400.0],["2006-03-09",7.0408,7.0408,6.9888,6.9908,12000.0],["2006-03-10",7.0054,7.0638,6.9888,6.9929,10000.0],["2006-03-13",7.0346,7.2262,7.0346,7.2262,17200.0],["2006-03-14",7.2908,7.495,7.2387,7.4512,32800.0],["2006-03-15",7.4325,7.4783,7.4325,7.4783,6000.0],["2006-03-16",7.4783,7.5012,7.2866,7.2866,15600.0],["2006-03-17",7.27,7.4012,7.27,7.4012,4400.0],["2006-03-20",7.4304,7.4679,7.3762,7.4158,10400.0],["2006-03-21",7.4679,7.4679,7.3325,7.4304,33200.0],["2006-03-22",7.472,7.472,7.2387,7.2741,20800.0],["2006-03-23",7.2387,7.2804,7.195,7.2158,9600.0],["2006-03-24",7.2158,7.2346,7.2075,7.2179,10400.0],["2006-03-27",7.2137,7.2221,7.2075,7.2117,13600.0],["2006-03-28",7.2137,7.3012,7.2137,7.2991,18000.0],["2006-03-29",7.3429,7.5929,7.3429,7.5929,30000.0],["2006-03-30",7.8241,7.8241,7.6762,7.7262,34800.0],["2006-03-31",7.6908,7.7074,7.6658,7.7053,30000.0],["2006-04-03",7.6658,7.6658,7.6137,7.6137,8000.0],["2006-04-04",7.5824,7.7012,7.5824,7.7012,3200.0],["2006-04-05",7.7178,7.7783,7.7137,7.7408,11600.0],["2006-04-06",7.7137,7.7345,7.6387,7.6387,16000.0],["2006-04-07",7.6491,7.7428,7.6491,7.7428,13600.0],["2006-04-10",7.7699,7.8616,7.7491,7.8262,20400.0],["2006-04-11",7.9095,7.9157,7.8199,7.8991,46800.0],["2006-04-12",7.8532,7.8741,7.7908,7.8012,22800.0],["2006-04-13",7.8324,7.8324,7.7283,7.7512,12000.0],["2006-04-17",7.7637,7.8407,7.7637,7.8116,20000.0],["2006-04-18",7.8033,7.8053,7.7512,7.7803,8400.0],["2006-04-19",7.8637,7.8741,7.822,7.8532,8800.0],["2006-04-20",7.7866,7.8949,7.7741,7.8741,9200.0],["2006-04-21",7.8991,8.2282,7.8991,8.1761,53200.0],["2006-04-24",8.124,8.124,8.0616,8.0616,5600.0],["2006-04-25",8.0199,8.0303,7.9886,8.0116,9200.0],["2006-04-26",8.0803,8.0907,8.0095,8.0095,6800.0],["2006-04-27",7.9157,8.1449,7.9157,8.0595,38800.0],["2006-04-28",8.0616,8.0616,7.9991,8.0616,4800.0],["2006-05-01",8.1032,8.1178,8.0616,8.0845,10000.0],["2006-05-02",8.072,8.2282,8.072,8.2282,10000.0],["2006-05-03",8.2865,8.2865,8.247,8.2553,5600.0],["2006-05-04",8.2907,8.7969,8.2907,8.7969,152400.0],["2006-05-05",8.9156,8.924,8.8115,8.8115,71200.0],["2006-05-08",8.7594,8.7594,8.6448,8.6448,18800.0],["2006-05-09",8.7594,8.8531,8.6136,8.8323,50800.0],["2006-05-10",8.8615,8.8948,8.7698,8.7719,27200.0],["2006-05-11",8.7573,8.8011,8.6969,8.7198,24000.0],["2006-05-12",8.6969,8.8406,8.6969,8.7052,19600.0],["2006-05-15",8.6865,8.6865,8.5969,8.5969,10000.0],["2006-05-16",8.599,8.7156,8.599,8.7011,11600.0],["2006-05-17",8.6302,8.749,8.6302,8.7073,14800.0],["2006-05-18",8.5969,8.7073,8.5927,8.6969,11600.0],["2006-05-19",8.7073,8.7073,8.5698,8.6407,14400.0],["2006-05-22",8.6198,8.6198,8.3948,8.3948,6400.0],["2006-05-23",8.624,8.624,8.4886,8.5407,30800.0],["2006-05-24",8.4886,8.4886,8.124,8.249,143600.0],["2006-05-25",8.2011,8.5178,8.2011,8.4573,51600.0],["2006-05-26",8.5302,8.5386,8.4469,8.5094,5200.0],["2006-05-30",8.5615,8.7073,8.499,8.5844,37200.0],["2006-05-31",8.5823,8.9823,8.5823,8.9448,25200.0],["2006-06-01",8.9448,8.9448,8.749,8.7906,10000.0],["2006-06-02",8.749,9.1614,8.7448,9.0031,40000.0],["2006-06-05",8.9989,9.1073,8.9781,9.0364,14800.0],["2006-06-06",9.0198,9.0198,8.8365,8.9364,11400.0],["2006-06-07",8.9323,9.1656,8.9115,9.1614,38400.0],["2006-06-08",9.1031,9.1031,9.0073,9.0948,21200.0],["2006-06-09",9.1031,9.2323,9.1031,9.1823,39000.0],["2006-06-12",9.2572,9.2739,8.7823,8.8948,23000.0],["2006-06-13",8.6448,8.6448,8.1282,8.1532,30400.0],["2006-06-14",8.124,8.799,8.124,8.4365,35000.0],["2006-06-15",8.5407,8.749,8.4823,8.6781,22400.0],["2006-06-16",8.6657,8.6657,8.2282,8.3324,68200.0],["2006-06-19",8.2699,8.5032,8.2699,8.4157,30400.0],["2006-06-20",8.4198,8.6073,8.4198,8.5198,6800.0],["2006-06-21",8.5407,8.6032,8.3699,8.474,16600.0],["2006-06-22",8.4157,8.424,8.2532,8.3324,59200.0],["2006-06-23",8.3324,8.3949,8.3324,8.3365,2400.0],["2006-06-26",8.3115,8.3115,8.0032,8.0199,18200.0],["2006-06-27",7.9907,7.9907,7.8158,7.8699,7200.0],["2006-06-28",7.8324,7.9282,7.7491,7.9199,11800.0],["2006-06-29",7.8324,7.8407,7.6866,7.8324,27400.0],["2006-06-30",7.8241,8.124,7.7949,7.8949,18000.0],["2006-07-03",7.9116,7.9116,7.7074,7.7283,4800.0],["2006-07-05",7.8324,7.9282,7.8324,7.9116,9600.0],["2006-07-06",7.8907,7.9991,7.7991,7.7991,9800.0],["2006-07-07",7.8407,7.9907,7.7491,7.9366,32000.0],["2006-07-10",7.9366,7.9366,7.7199,7.7199,16600.0],["2006-07-11",7.7574,7.7658,7.5533,7.6449,11000.0],["2006-07-12",7.5408,7.5408,7.2533,7.4533,29600.0],["2006-07-13",7.4741,7.5408,7.4033,7.4075,4400.0],["2006-07-14",7.4075,7.4491,7.395,7.4491,17800.0],["2006-07-17",7.4158,7.4158,7.1367,7.2075,23200.0],["2006-07-18",7.27,7.395,7.1867,7.395,14600.0],["2006-07-19",7.3741,7.4991,7.3408,7.395,13000.0],["2006-07-20",7.4366,7.4575,7.1867,7.2075,4200.0],["2006-07-21",7.2492,7.2492,7.0325,7.0825,19800.0],["2006-07-24",7.0825,7.1742,7.0825,7.1117,5400.0],["2006-07-25",7.07,7.1242,7.0325,7.0367,13400.0],["2006-07-26",6.8034,6.9742,6.8034,6.9742,16800.0],["2006-07-27",6.9992,7.0033,6.9575,6.9617,13000.0],["2006-07-28",6.9992,7.0908,6.9992,7.045,16600.0],["2006-07-31",7.045,7.0617,6.9825,7.0492,5400.0],["2006-08-01",7.0325,7.0825,6.9825,7.0408,11800.0],["2006-08-02",7.0408,7.1242,7.0408,7.045,5600.0],["2006-08-03",7.1867,7.5574,7.1658,7.3533,74200.0],["2006-08-04",7.3616,7.4325,7.3116,7.3533,29800.0],["2006-08-07",7.3616,7.3741,7.1825,7.1825,18200.0],["2006-08-08",7.3158,7.4366,7.2783,7.32,36000.0],["2006-08-09",7.445,7.445,7.2908,7.3741,7400.0],["2006-08-10",7.3533,7.4408,7.2616,7.3866,7200.0],["2006-08-11",7.4741,7.5116,7.3616,7.3783,14200.0],["2006-08-14",7.3908,7.395,7.3325,7.3325,3000.0],["2006-08-15",7.3366,7.4783,7.3366,7.4783,9600.0],["2006-08-16",7.52,7.7908,7.52,7.7699,19600.0],["2006-08-17",7.7824,7.8699,7.4325,7.495,16800.0],["2006-08-18",7.5241,7.6824,7.4616,7.6658,13200.0],["2006-08-21",7.6658,7.7949,7.6241,7.7199,16400.0],["2006-08-22",7.7449,7.8532,7.7449,7.8158,7000.0],["2006-08-23",7.7741,7.8074,7.6616,7.7449,15800.0],["2006-08-24",7.8199,7.9574,7.7991,7.8033,10600.0],["2006-08-25",7.9116,7.9116,7.6866,7.6866,5200.0],["2006-08-28",7.7408,7.7408,7.5824,7.6408,16400.0],["2006-08-29",7.5908,7.7033,7.4408,7.7033,17200.0],["2006-08-30",7.7074,7.7074,7.6241,7.6241,3400.0],["2006-08-31",7.5866,7.5908,7.5033,7.5241,12800.0],["2006-09-01",7.4991,7.5408,7.4908,7.5408,1400.0],["2006-09-05",7.5116,7.6074,7.4325,7.5574,31600.0],["2006-09-06",7.5158,7.6241,7.5075,7.5783,8400.0],["2006-09-07",7.5408,7.7199,7.5158,7.5699,31600.0],["2006-09-08",7.5491,7.5908,7.5491,7.5824,2600.0],["2006-09-11",7.5616,7.5616,7.4658,7.4991,4400.0],["2006-09-12",7.5325,7.5366,7.4908,7.4991,4400.0],["2006-09-13",7.4991,7.6783,7.4825,7.495,9000.0],["2006-09-14",7.5366,7.5616,7.5366,7.5408,2800.0],["2006-09-15",7.5158,7.5533,7.4991,7.4991,2000.0],["2006-09-18",7.5199,7.5324,7.4325,7.4366,7400.0],["2006-09-19",7.4033,7.4741,7.3658,7.4283,6000.0],["2006-09-20",7.5366,7.5408,7.4033,7.445,8000.0],["2006-09-21",7.4825,7.5241,7.4825,7.5033,6600.0],["2006-09-22",7.4991,7.52,7.4158,7.47,42200.0],["2006-09-25",7.47,7.5116,7.4491,7.4491,3200.0],["2006-09-26",7.4658,7.6616,7.4575,7.6616,10400.0],["2006-09-27",7.6533,7.7699,7.5991,7.6949,17000.0],["2006-09-28",7.6533,7.7241,7.6199,7.6616,3200.0],["2006-09-29",7.6241,7.7491,7.6199,7.6199,16600.0],["2006-10-02",7.7074,7.8074,7.7074,7.7616,10400.0],["2006-10-03",7.7366,7.7366,7.5366,7.6449,7000.0],["2006-10-04",7.6033,7.6241,7.5408,7.6241,3800.0],["2006-10-05",7.6699,7.7074,7.5408,7.6533,13000.0],["2006-10-06",7.6533,7.6533,7.5449,7.5449,7400.0],["2006-10-09",7.5449,7.5449,7.5449,7.5449,0.0],["2006-10-10",7.52,7.6033,7.52,7.6033,53600.0],["2006-10-11",7.5658,7.6658,7.5616,7.6491,11600.0],["2006-10-12",7.6616,8.0907,7.6616,7.8657,18400.0],["2006-10-13",7.8324,8.0366,7.8324,7.9032,14200.0],["2006-10-16",7.9282,8.0407,7.9116,8.0241,9600.0],["2006-10-17",8.0241,8.1115,7.9991,8.0491,8800.0],["2006-10-18",8.0907,8.4073,8.0782,8.1907,16600.0],["2006-10-19",8.2282,8.2324,8.1449,8.224,3800.0],["2006-10-20",8.2657,8.3074,8.2449,8.2907,4200.0],["2006-10-23",8.299,8.4532,8.299,8.4323,19200.0],["2006-10-24",8.374,8.6073,8.374,8.6073,8200.0],["2006-10-25",8.5698,8.749,8.5698,8.6823,8000.0],["2006-10-26",8.724,8.749,8.4573,8.5823,14000.0],["2006-10-27",8.5407,8.5407,8.3074,8.3865,5800.0],["2006-10-30",8.1865,8.4407,8.1865,8.4365,25000.0],["2006-10-31",8.4323,8.5282,8.3407,8.5282,45400.0],["2006-11-01",8.4865,8.4865,8.1949,8.199,7600.0],["2006-11-02",8.374,8.374,8.1907,8.224,7800.0],["2006-11-03",8.2324,8.5907,8.2074,8.4448,29800.0],["2006-11-06",8.3949,8.4157,8.3157,8.3699,9400.0],["2006-11-07",8.3324,8.5823,8.3324,8.474,28600.0],["2006-11-08",8.4782,8.5407,8.3782,8.3782,23000.0],["2006-11-09",8.449,8.4948,8.249,8.274,18000.0],["2006-11-10",8.3157,8.3782,8.2282,8.3282,16400.0],["2006-11-13",8.324,8.7281,8.324,8.6781,21000.0],["2006-11-14",8.699,8.9739,8.6865,8.9739,27000.0],["2006-11-15",8.974,9.1406,8.9323,9.1198,12200.0],["2006-11-16",9.1448,9.3531,9.1448,9.3531,52200.0],["2006-11-17",9.3947,9.3947,8.8531,8.9281,33800.0],["2006-11-20",8.9573,9.1031,8.9573,9.0406,27800.0],["2006-11-21",9.0198,9.1031,8.9948,9.0823,12000.0],["2006-11-22",9.0823,9.0948,8.9573,8.9989,26800.0],["2006-11-24",9.0198,9.0239,8.9448,8.9864,12800.0],["2006-11-27",8.9989,9.0114,8.8615,8.9115,33400.0],["2006-11-28",8.8698,9.0531,8.8531,8.9531,15600.0],["2006-11-29",8.9948,8.9948,8.7698,8.7906,6800.0],["2006-11-30",8.749,8.749,8.499,8.5907,15200.0],["2006-12-01",8.6157,8.7031,8.5032,8.6032,10800.0],["2006-12-04",8.5615,8.5615,8.3532,8.4907,20000.0],["2006-12-05",8.499,8.5365,8.274,8.3532,33200.0],["2006-12-06",8.3282,8.3282,8.2074,8.2865,12200.0],["2006-12-07",8.3115,8.4948,8.3115,8.4948,12200.0],["2006-12-08",8.499,8.7698,8.499,8.7698,12400.0],["2006-12-11",8.7906,8.8531,8.7031,8.8531,100600.0],["2006-12-12",8.7698,8.8073,8.5823,8.749,115200.0],["2006-12-13",8.6948,8.8073,8.5823,8.7906,83600.0],["2006-12-14",8.7031,8.7031,8.6032,8.6865,91600.0],["2006-12-15",8.699,8.8281,8.6907,8.749,51200.0],["2006-12-18",8.7115,8.749,8.5615,8.749,108400.0],["2006-12-19",8.6906,8.9864,8.6573,8.9739,23000.0],["2006-12-20",9.0156,9.0531,8.9073,8.9073,17800.0],["2006-12-21",8.8448,8.8823,8.7906,8.8115,9000.0],["2006-12-22",8.7073,8.9323,8.7073,8.8865,5600.0],["2006-12-26",8.8865,8.8865,8.8865,8.8865,0.0],["2006-12-27",8.8906,8.9406,8.8906,8.9406,2400.0],["2006-12-28",9.0031,9.1156,8.9948,9.1073,8400.0],["2006-12-29",9.0031,9.0823,8.874,9.0573,21200.0],["2007-01-03",9.0156,9.0156,8.8198,8.8198,7800.0],["2007-01-04",8.7698,8.7698,8.5948,8.6032,9000.0],["2007-01-05",8.5573,8.724,8.4948,8.724,7000.0],["2007-01-08",8.6615,8.7323,8.5573,8.599,7800.0],["2007-01-09",8.5365,8.574,8.4323,8.5365,13600.0],["2007-01-10",8.474,8.5115,8.374,8.5115,41800.0],["2007-01-11",8.574,8.7073,8.574,8.649,38600.0],["2007-01-12",8.7115,9.0781,8.7115,9.0156,45800.0],["2007-01-16",9.0823,9.7489,9.0823,9.603,117600.0],["2007-01-17",9.5822,9.5864,9.3031,9.4114,46000.0],["2007-01-18",9.4114,9.703,9.4114,9.6405,38800.0],["2007-01-19",9.5489,9.6489,9.5114,9.5489,12400.0],["2007-01-22",9.5364,9.5447,9.3989,9.4614,16200.0],["2007-01-23",9.5156,9.5156,9.4322,9.4656,21200.0],["2007-01-24",9.4406,9.4906,9.3906,9.4531,8400.0],["2007-01-25",9.5155,9.8322,9.5155,9.6697,26800.0],["2007-01-26",9.6697,10.1821,9.6239,10.0613,112000.0],["2007-01-29",9.9572,9.9572,9.7822,9.8863,16800.0],["2007-01-30",9.9405,9.9405,9.6822,9.7239,21800.0],["2007-01-31",9.7489,9.903,9.7072,9.803,25800.0],["2007-02-01",9.8947,9.9238,9.8363,9.8738,11800.0],["2007-02-02",9.6864,10.0155,9.6864,9.928,29000.0],["2007-02-05",9.9488,9.9488,9.8988,9.8988,2200.0],["2007-02-06",9.8613,9.8613,9.6739,9.6822,7200.0],["2007-02-07",9.6739,9.7739,9.5864,9.5864,18600.0],["2007-02-08",9.5822,9.6822,9.5614,9.6697,14400.0],["2007-02-09",9.7322,9.7322,9.4656,9.4864,14400.0],["2007-02-12",9.5239,9.7447,9.5239,9.6572,16400.0],["2007-02-13",9.7197,9.7739,9.6739,9.7655,6800.0],["2007-02-14",9.7822,9.903,9.7822,9.8822,9400.0],["2007-02-15",9.8197,9.8238,9.7155,9.8238,6600.0],["2007-02-16",9.8322,9.8322,9.7572,9.7655,6600.0],["2007-02-20",9.7655,9.8738,9.728,9.8738,5800.0],["2007-02-21",9.9488,9.9488,9.6905,9.6905,23600.0],["2007-02-22",9.7322,10.1905,9.6197,10.1113,80000.0],["2007-02-23",10.0863,10.253,10.0488,10.128,32800.0],["2007-02-26",10.2321,10.8196,10.2071,10.8196,83000.0],["2007-02-27",10.6404,10.7529,10.3363,10.4946,33800.0],["2007-02-28",10.5863,10.6654,10.328,10.4446,36200.0],["2007-03-01",10.228,10.6363,10.228,10.5404,38800.0],["2007-03-02",10.5946,10.7696,10.5321,10.6612,28000.0],["2007-03-05",10.6779,10.7237,10.5071,10.6238,25800.0],["2007-03-06",10.6863,10.7071,10.6321,10.6654,5400.0],["2007-03-07",10.7154,11.1195,10.6363,11.0945,57000.0],["2007-03-08",11.1237,11.1529,10.8737,11.0945,15400.0],["2007-03-09",11.0487,11.5195,11.0279,11.3945,40200.0],["2007-03-12",11.457,11.457,11.3028,11.3862,24800.0],["2007-03-13",11.3237,11.3237,11.1487,11.1487,19200.0],["2007-03-14",10.5988,11.0945,10.5988,11.0029,10800.0],["2007-03-15",11.0445,11.357,11.0445,11.3528,6400.0],["2007-03-16",11.407,11.7403,11.407,11.6903,45600.0],["2007-03-19",11.7195,11.7195,11.407,11.4195,15800.0],["2007-03-20",11.457,11.5778,11.3528,11.407,17800.0],["2007-03-21",11.4153,11.4153,11.2153,11.382,17400.0],["2007-03-22",11.4028,11.5237,11.3112,11.482,22200.0],["2007-03-23",11.457,11.507,11.4362,11.4903,153000.0],["2007-03-26",11.5361,11.5653,11.3945,11.5486,21400.0],["2007-03-27",11.5486,11.5486,11.3945,11.4945,9000.0],["2007-03-28",11.457,11.457,11.2862,11.2862,13400.0],["2007-03-29",11.3195,11.4278,11.2862,11.4278,7000.0],["2007-03-30",11.382,11.5528,11.3737,11.407,14600.0],["2007-04-02",11.3945,11.4112,11.2403,11.3737,83400.0],["2007-04-03",11.3612,11.3612,11.1779,11.2112,48400.0],["2007-04-04",11.182,11.457,11.157,11.3945,69800.0],["2007-04-05",11.3737,11.5986,11.3737,11.582,29200.0],["2007-04-09",11.4987,11.9319,11.4987,11.7195,23400.0],["2007-04-10",11.7445,11.8403,11.5361,11.6445,26600.0],["2007-04-11",11.657,11.7611,11.2862,11.3195,26000.0],["2007-04-12",11.3278,11.6486,10.8362,11.6278,81400.0],["2007-04-13",11.6028,11.6028,11.4487,11.5611,44800.0],["2007-04-16",11.6195,11.782,11.6195,11.7528,25800.0],["2007-04-17",11.7403,11.8069,11.6778,11.6986,41400.0],["2007-04-18",11.7403,11.7945,11.6528,11.7445,19200.0],["2007-04-19",11.7861,12.0819,11.7861,11.9319,111600.0],["2007-04-20",12.0736,12.1986,11.9319,11.9694,64600.0],["2007-04-23",12.0028,12.8443,12.0028,12.6902,80400.0],["2007-04-24",12.6319,12.886,12.6319,12.7568,38800.0],["2007-04-25",12.761,12.761,12.2777,12.2902,59000.0],["2007-04-26",12.2694,12.4527,12.2152,12.436,23200.0],["2007-04-27",12.411,12.4569,12.3777,12.4069,7400.0],["2007-04-30",12.4152,12.6485,12.4152,12.5652,48000.0],["2007-05-01",12.2652,12.6152,12.1611,12.5319,18400.0],["2007-05-02",12.4985,12.636,12.4402,12.6319,46400.0],["2007-05-03",12.661,12.7943,12.6194,12.6194,30600.0],["2007-05-04",12.6402,12.786,12.4985,12.6152,17000.0],["2007-05-07",12.6319,12.7152,12.6194,12.6485,71800.0],["2007-05-08",12.661,12.6985,12.5819,12.6444,23400.0],["2007-05-09",12.6818,12.7027,12.6444,12.6818,6400.0],["2007-05-10",12.6235,12.6235,12.5569,12.5652,4600.0],["2007-05-11",12.4985,12.5652,12.2986,12.4902,44200.0],["2007-05-14",12.386,12.6943,12.386,12.6485,61000.0],["2007-05-15",12.6985,12.7318,12.4277,12.4735,93600.0],["2007-05-16",12.4319,12.4985,12.1361,12.2652,56200.0],["2007-05-17",12.2861,12.6527,12.2861,12.6277,77800.0],["2007-05-18",12.6985,12.8027,12.561,12.561,25200.0],["2007-05-21",12.4569,12.761,12.4569,12.7485,11800.0],["2007-05-22",12.7485,13.1776,12.6485,13.0818,195800.0],["2007-05-23",13.1193,13.2651,13.0526,13.2651,40600.0],["2007-05-24",13.1651,13.2943,12.9277,12.9318,155800.0],["2007-05-25",12.9943,13.4276,12.9943,13.3234,43200.0],["2007-05-29",13.5817,13.6109,13.3109,13.3401,61200.0],["2007-05-30",13.4109,13.4151,13.186,13.3818,47600.0],["2007-05-31",13.3818,13.6984,13.3443,13.6942,47600.0],["2007-06-01",13.7484,13.8484,13.6109,13.7651,82000.0],["2007-06-04",13.7192,13.8859,13.6609,13.8817,57000.0],["2007-06-05",13.7901,13.865,13.6609,13.6901,14800.0],["2007-06-06",13.7276,13.7401,13.5026,13.5193,34000.0],["2007-06-07",13.4776,13.5859,13.186,13.3526,60600.0],["2007-06-08",13.3318,13.7026,13.2568,13.7026,120200.0],["2007-06-11",13.7317,13.7651,13.6276,13.7109,141000.0],["2007-06-12",13.8859,13.8859,13.6859,13.7442,185400.0],["2007-06-13",13.7359,13.94,13.6651,13.6651,73200.0],["2007-06-14",13.7692,13.8109,13.6276,13.6609,44600.0],["2007-06-15",13.7484,14.0192,13.7484,13.9567,39800.0],["2007-06-18",14.1858,14.34,14.065,14.1483,62200.0],["2007-06-19",14.1525,14.3941,14.0942,14.2942,56000.0],["2007-06-20",14.3108,14.3608,14.2525,14.3192,15000.0],["2007-06-21",14.3275,14.3817,14.2192,14.2317,33400.0],["2007-06-22",14.2567,14.3567,14.2567,14.3275,18000.0],["2007-06-25",14.2567,14.2567,13.7026,13.7026,77200.0],["2007-06-26",13.8067,13.815,13.6901,13.7442,85400.0],["2007-06-27",13.6817,13.6817,13.5026,13.5859,24200.0],["2007-06-28",13.6276,13.7484,13.6067,13.7234,24000.0],["2007-06-29",13.7484,13.8442,13.5734,13.6359,86800.0],["2007-07-02",13.5526,13.7484,13.4859,13.6192,22400.0],["2007-07-03",13.9317,14.0109,13.7984,13.8692,70600.0],["2007-07-05",13.8859,13.8859,13.6651,13.6859,40800.0],["2007-07-06",13.6859,13.7942,13.6026,13.7317,113800.0],["2007-07-09",13.6734,13.7484,13.6276,13.6609,45000.0],["2007-07-10",13.3318,13.8359,13.3109,13.7151,116200.0],["2007-07-11",13.8442,13.9609,13.7942,13.915,58200.0],["2007-07-12",13.915,14.2067,13.915,14.1067,85800.0],["2007-07-13",14.165,14.1817,14.0234,14.04,38200.0],["2007-07-16",14.0609,14.1525,13.9484,14.0192,85200.0],["2007-07-17",13.99,14.1234,13.9609,14.0109,70600.0],["2007-07-18",13.9942,14.1733,13.9567,14.1483,65200.0],["2007-07-19",14.1233,14.1775,14.0692,14.1567,42600.0],["2007-07-20",14.0608,14.1983,14.0275,14.1442,26600.0],["2007-07-23",14.3275,14.3275,14.0942,14.1608,54200.0],["2007-07-24",14.2067,14.3733,14.1317,14.2025,88200.0],["2007-07-25",14.3067,14.3067,13.9317,14.0775,49600.0],["2007-07-26",13.8317,13.9275,13.5318,13.6651,93000.0],["2007-07-27",13.7942,13.915,13.6151,13.7484,63800.0],["2007-07-30",13.915,13.9317,13.6234,13.6234,33600.0],["2007-07-31",13.9942,13.9942,13.4818,13.4818,22200.0],["2007-08-01",13.4818,13.4818,12.7193,13.1193,89400.0],["2007-08-02",12.9568,13.0401,12.7777,12.9901,39400.0],["2007-08-03",13.0651,13.0985,12.7777,12.7902,41000.0],["2007-08-06",12.7693,12.7735,12.3444,12.5527,40400.0],["2007-08-07",12.686,12.7277,12.3527,12.4569,38600.0],["2007-08-08",12.5735,12.6027,12.4652,12.5319,67000.0],["2007-08-09",12.3486,12.5235,12.3444,12.4152,51000.0],["2007-08-10",12.3944,12.5402,12.3944,12.4569,25200.0],["2007-08-13",12.8943,12.8943,12.636,12.6485,35000.0],["2007-08-14",12.736,12.736,12.2611,12.2652,22000.0],["2007-08-15",12.1527,12.2486,11.8986,11.8986,45400.0],["2007-08-16",11.8194,11.8194,11.4695,11.6445,65800.0],["2007-08-17",12.0819,12.1527,11.757,11.8944,114400.0],["2007-08-20",12.0403,12.3486,11.9819,12.3319,47200.0],["2007-08-21",12.2402,12.736,12.1986,12.5235,28600.0],["2007-08-22",12.6652,12.6652,12.3194,12.436,26800.0],["2007-08-23",12.5402,12.6027,12.4527,12.5194,15000.0],["2007-08-24",12.4652,13.0485,12.4652,12.7568,37400.0],["2007-08-27",12.6319,13.0151,12.6319,12.9193,25000.0],["2007-08-28",12.7902,12.7943,12.3361,12.411,22200.0],["2007-08-29",12.4944,12.7693,12.4944,12.636,18600.0],["2007-08-30",12.661,12.8318,12.6568,12.7902,18800.0],["2007-08-31",12.8985,13.6151,12.8985,13.5692,27200.0],["2007-09-04",13.5317,13.8859,13.5317,13.7692,33000.0],["2007-09-05",13.6359,13.6859,13.1651,13.3359,34000.0],["2007-09-06",13.3193,13.6109,13.3109,13.4234,19400.0],["2007-09-07",13.4109,13.4734,13.2318,13.3901,29600.0],["2007-09-10",13.3234,13.5317,13.3193,13.4818,18200.0],["2007-09-11",13.6401,14.015,13.5984,13.8442,43400.0],["2007-09-12",13.7734,13.8567,13.6234,13.6859,28200.0],["2007-09-13",13.7484,13.7484,13.5859,13.6776,17800.0],["2007-09-14",13.7026,13.7276,13.5776,13.5859,15800.0],["2007-09-17",13.6026,13.8067,13.4026,13.8025,38400.0],["2007-09-18",13.7484,13.9317,13.7484,13.8359,134600.0],["2007-09-19",13.9359,14.0442,13.865,14.04,42200.0],["2007-09-20",13.965,14.165,13.8817,14.1608,27800.0],["2007-09-21",14.1733,14.2692,14.0525,14.0567,20400.0],["2007-09-24",14.0609,14.0734,13.89,13.94,21800.0],["2007-09-25",13.9025,13.9025,13.5318,13.5484,24800.0],["2007-09-26",13.4734,13.9317,13.4734,13.9067,24400.0],["2007-09-27",13.8317,13.84,13.5109,13.5526,49800.0],["2007-09-28",13.6192,13.8109,13.5942,13.7567,37600.0],["2007-10-01",13.7567,13.8484,13.6651,13.8484,24000.0],["2007-10-02",13.7692,14.19,13.7692,14.19,22400.0],["2007-10-03",14.2567,14.5358,14.2567,14.4108,32400.0],["2007-10-04",14.3816,14.4525,13.9567,14.1817,44600.0],["2007-10-05",14.3358,14.9649,14.3358,14.9316,48800.0],["2007-10-08",14.9982,15.6607,14.9982,15.2982,37000.0],["2007-10-09",14.9857,15.3065,14.9732,15.2565,38600.0],["2007-10-10",15.1941,15.2357,15.1191,15.1399,43200.0],["2007-10-11",15.3107,15.3399,15.1357,15.1732,19800.0],["2007-10-12",15.2565,15.3232,14.8149,15.1982,28800.0],["2007-10-15",15.2482,15.2482,15.0274,15.1024,24000.0],["2007-10-16",15.1024,15.1024,14.6649,14.6899,24200.0],["2007-10-17",14.8399,15.2482,14.8399,14.9441,16800.0],["2007-10-18",15.0149,15.3065,14.8316,15.3024,25000.0],["2007-10-19",15.4024,15.4899,15.0149,15.0982,31800.0],["2007-10-22",14.6441,14.8524,14.54,14.7191,22600.0],["2007-10-23",14.9316,15.1274,14.7233,14.7649,12600.0],["2007-10-24",14.8941,15.0232,14.8733,14.9649,11000.0],["2007-10-25",14.9357,15.2024,14.9357,15.2024,7400.0],["2007-10-26",15.1941,15.5857,15.1107,15.4982,26600.0],["2007-10-29",15.5398,15.6857,15.4649,15.6023,29600.0],["2007-10-30",15.4982,15.894,15.4982,15.8898,49600.0],["2007-10-31",15.894,16.2231,15.5732,16.2231,71400.0],["2007-11-01",15.6648,16.2648,15.594,16.0398,57200.0],["2007-11-02",16.1773,16.2023,15.9481,16.0815,47000.0],["2007-11-05",16.1648,16.1648,15.4107,15.5982,52800.0],["2007-11-06",15.5232,15.5232,14.8899,15.0607,80400.0],["2007-11-07",15.1441,15.1524,14.59,14.5941,91600.0],["2007-11-08",14.8274,15.1899,14.7899,14.9107,98000.0],["2007-11-09",14.7691,15.2524,14.7691,15.0982,52400.0],["2007-11-12",14.9941,14.9941,14.3733,14.4441,25200.0],["2007-11-13",14.6566,14.6566,14.3233,14.5275,24400.0],["2007-11-14",14.3566,14.49,13.9859,14.1983,59800.0],["2007-11-15",14.0817,14.0817,13.7067,13.7109,53000.0],["2007-11-16",13.7942,13.8109,13.4818,13.7817,61000.0],["2007-11-19",13.6526,13.7901,13.4609,13.6567,24400.0],["2007-11-20",13.6484,13.6734,13.4901,13.5651,10800.0],["2007-11-21",13.4901,13.5317,13.4359,13.5151,20400.0],["2007-11-23",13.4984,13.7442,13.4984,13.7442,16000.0],["2007-11-26",13.7067,14.4316,13.6734,14.3025,46000.0],["2007-11-27",14.3108,14.3108,13.6067,13.7359,60000.0],["2007-11-28",13.6776,14.0025,13.6776,13.84,17200.0],["2007-11-29",13.7484,13.8109,13.6192,13.7609,43200.0],["2007-11-30",13.9817,14.1483,13.8234,14.0359,24800.0],["2007-12-03",13.915,14.0442,13.7651,14.015,39600.0],["2007-12-04",13.865,13.865,13.4401,13.4401,20200.0],["2007-12-05",13.8442,14.0775,13.6109,13.9525,73800.0],["2007-12-06",14.0817,14.2067,13.7276,14.2067,59200.0],["2007-12-07",14.4358,15.4774,14.3817,14.7816,139600.0],["2007-12-10",14.9607,15.294,14.7108,15.2774,45400.0],["2007-12-11",15.6482,15.6482,14.9524,15.2524,57600.0],["2007-12-12",15.2982,15.3399,15.2482,15.2482,68200.0],["2007-12-13",15.1107,15.1107,14.8816,15.0024,30600.0],["2007-12-14",14.9649,15.3315,14.8983,15.2982,113200.0],["2007-12-17",15.2815,15.3274,15.1441,15.2482,154600.0],["2007-12-18",15.3024,15.3774,15.2482,15.3107,54000.0],["2007-12-19",15.3482,15.5523,15.3482,15.494,16400.0],["2007-12-20",15.4607,16.0648,15.4149,15.994,75600.0],["2007-12-21",16.3106,16.3106,15.869,16.0648,121200.0],["2007-12-24",16.0481,16.1148,15.9856,16.1023,27400.0],["2007-12-26",16.2481,16.2481,16.0023,16.0398,8400.0],["2007-12-27",16.1481,16.2231,16.0189,16.1731,40000.0],["2007-12-28",16.1981,16.5106,16.1648,16.4564,52400.0],["2007-12-31",16.4897,16.5147,16.2564,16.2564,40200.0],["2008-01-02",16.3772,16.7897,16.3523,16.5106,126800.0],["2008-01-03",16.5606,16.6314,16.4564,16.6231,196600.0],["2008-01-04",16.4189,16.5981,15.9023,15.9023,86000.0],["2008-01-07",16.0356,16.094,15.0482,15.1399,61200.0],["2008-01-08",15.0524,15.0524,14.4191,14.4483,72200.0],["2008-01-09",14.4358,14.4358,13.9442,14.0234,29600.0],["2008-01-10",13.94,14.3358,13.6067,14.3358,53800.0],["2008-01-11",13.965,14.3317,13.965,14.1775,52200.0],["2008-01-14",14.3483,14.4025,14.1942,14.1942,27000.0],["2008-01-15",14.19,14.3233,13.8609,14.04,33800.0],["2008-01-16",14.0817,14.0817,13.0526,13.2776,118200.0],["2008-01-17",13.4359,13.7817,12.561,12.561,109000.0],["2008-01-18",12.8277,13.036,12.4319,12.5485,36000.0],["2008-01-22",12.1694,12.4527,12.1694,12.2319,40600.0],["2008-01-23",11.9903,12.5944,11.9361,12.5944,52200.0],["2008-01-24",12.9152,13.186,12.8277,13.1151,38800.0],["2008-01-25",13.3526,13.4526,12.9443,13.0735,53800.0],["2008-01-28",12.9193,12.9193,12.7527,12.7985,32600.0],["2008-01-29",12.9735,13.2568,12.8693,13.0985,32200.0],["2008-01-30",13.036,13.2818,12.9485,13.0985,26600.0],["2008-01-31",12.8777,13.0276,12.7152,13.0276,24000.0],["2008-02-01",13.0193,13.8484,13.0193,13.8484,41000.0],["2008-02-04",13.7276,14.1442,13.5609,13.9359,44200.0],["2008-02-05",13.7734,13.7817,13.0485,13.0985,59200.0],["2008-02-06",13.2901,13.6442,13.1985,13.3276,40800.0],["2008-02-07",13.1568,13.5359,13.0943,13.4568,16400.0],["2008-02-08",13.5901,14.1317,13.5901,13.7359,34400.0],["2008-02-11",13.6692,13.7776,13.5151,13.6567,12200.0],["2008-02-12",13.7151,14.1483,13.7151,13.99,28800.0],["2008-02-13",14.1733,14.3566,14.0567,14.3025,16800.0],["2008-02-14",14.365,14.7441,14.3525,14.3983,33200.0],["2008-02-15",14.4816,14.4816,13.9859,14.115,20800.0],["2008-02-19",14.1525,14.165,13.4609,13.5109,58200.0],["2008-02-20",13.2693,13.5193,13.2276,13.4984,28800.0],["2008-02-21",13.5192,14.2233,13.4942,14.0567,47600.0],["2008-02-22",14.1567,14.265,13.9567,14.265,32200.0],["2008-02-25",14.3608,14.3608,14.0192,14.2358,34200.0],["2008-02-26",14.2358,14.3775,14.0275,14.24,25800.0],["2008-02-27",14.2567,14.3317,14.115,14.1233,31000.0],["2008-02-28",14.1983,14.1983,13.99,13.99,12000.0],["2008-02-29",13.9234,13.9609,13.6734,13.6817,24800.0],["2008-03-03",13.7484,13.7484,13.4234,13.6317,99000.0],["2008-03-04",13.4568,13.5276,12.7985,12.8985,24800.0],["2008-03-05",13.0235,13.7359,13.0235,13.6151,41000.0],["2008-03-06",13.5109,13.5109,13.1443,13.3776,19800.0],["2008-03-07",13.5401,13.6442,13.4193,13.6026,25000.0],["2008-03-10",13.4776,13.5484,13.0401,13.1485,13400.0],["2008-03-11",13.4151,13.4359,13.186,13.3568,59200.0],["2008-03-12",13.4109,13.4109,13.0276,13.036,22000.0],["2008-03-13",12.9152,13.1318,12.7068,13.0151,64800.0],["2008-03-14",12.9818,13.0985,12.736,13.086,63800.0],["2008-03-17",12.5402,12.761,12.1861,12.2861,71800.0],["2008-03-18",12.4902,12.4902,12.0986,12.3611,48600.0],["2008-03-19",12.2111,12.6027,11.6611,11.8111,74000.0],["2008-03-20",11.8028,12.2319,11.2778,12.2319,57400.0],["2008-03-24",12.1902,12.461,11.9944,12.4444,26600.0],["2008-03-25",12.4777,12.5485,12.0861,12.3111,25600.0],["2008-03-26",12.3111,12.586,12.2194,12.3694,39000.0],["2008-03-27",12.4985,12.4985,12.2277,12.2902,29400.0],["2008-03-28",12.2777,12.3611,11.8403,11.9236,24400.0],["2008-03-31",11.9986,12.1861,11.657,12.1861,22600.0],["2008-04-01",12.1652,12.1652,11.7653,11.9111,83800.0],["2008-04-02",11.9194,12.0819,11.8694,11.9944,129400.0],["2008-04-03",11.9944,12.2611,11.8861,12.2111,50800.0],["2008-04-04",12.2069,12.2069,11.9069,11.9194,67800.0],["2008-04-07",11.9153,12.1319,11.9153,12.1194,77800.0],["2008-04-08",12.0528,12.1152,11.9444,12.0486,109800.0],["2008-04-09",11.9986,12.0861,11.8986,12.0778,84400.0],["2008-04-10",12.1444,12.3944,12.0694,12.3361,187400.0],["2008-04-11",12.2402,12.3152,11.8819,11.8819,52200.0],["2008-04-14",11.9986,12.0486,11.9111,11.9569,21000.0],["2008-04-15",11.9778,12.2361,11.9778,12.2361,39000.0],["2008-04-16",12.4569,12.461,12.2444,12.3527,32200.0],["2008-04-17",12.3027,12.3611,12.1402,12.3111,16800.0],["2008-04-18",12.4152,12.4569,12.3277,12.4569,25400.0],["2008-04-21",12.3069,12.4027,12.2777,12.3069,24400.0],["2008-04-22",12.2819,12.2819,11.9986,12.1111,195400.0],["2008-04-23",12.0028,12.1486,11.9236,12.0861,87000.0],["2008-04-24",12.0736,12.1486,12.0069,12.1444,45600.0],["2008-04-25",12.1277,12.2944,12.0653,12.2777,39000.0],["2008-04-28",12.3027,12.7318,12.2861,12.7277,53000.0],["2008-04-29",12.6235,12.6777,12.4694,12.5735,32800.0],["2008-04-30",12.7318,12.786,12.2402,12.2444,43200.0],["2008-05-01",12.2736,12.7735,12.0611,12.736,83400.0],["2008-05-02",12.7527,12.786,12.386,12.6652,60400.0],["2008-05-05",12.5819,12.7277,12.4569,12.6027,160000.0],["2008-05-06",12.636,12.7235,12.5027,12.5444,37800.0],["2008-05-07",12.5569,12.5569,12.2027,12.2069,64000.0],["2008-05-08",12.2236,12.2236,11.8861,11.9069,54200.0],["2008-05-09",11.9278,11.9569,11.6903,11.7653,71400.0],["2008-05-12",11.8028,12.1236,11.6653,12.0278,50000.0],["2008-05-13",12.1486,12.2152,12.0236,12.0861,43400.0],["2008-05-14",12.2111,12.2319,11.7236,11.7236,52800.0],["2008-05-15",11.8111,12.3361,11.8111,12.3361,49200.0],["2008-05-16",12.4485,12.6027,12.0778,12.1194,47600.0],["2008-05-19",12.1194,12.4527,12.0611,12.2402,31600.0],["2008-05-20",12.4527,12.4527,12.1777,12.2486,65400.0],["2008-05-21",12.3069,12.3652,12.0319,12.0361,46400.0],["2008-05-22",12.0611,12.0694,11.682,11.9944,45200.0],["2008-05-23",12.0236,12.0777,11.8986,12.0653,34600.0],["2008-05-27",12.0361,12.0361,11.8278,11.8778,41800.0],["2008-05-28",11.9194,12.1361,11.9194,12.0861,45600.0],["2008-05-29",12.0944,12.2527,12.0528,12.2236,28400.0],["2008-05-30",12.2277,12.3527,12.1652,12.1652,91200.0],["2008-06-02",12.1652,12.2902,12.0902,12.2777,68000.0],["2008-06-03",12.2402,12.3319,12.0944,12.2027,43600.0],["2008-06-04",12.1736,12.1736,11.757,11.7945,56000.0],["2008-06-05",11.8444,11.9903,11.7903,11.9861,33200.0],["2008-06-06",11.9444,11.9861,11.6653,11.6653,40000.0],["2008-06-09",11.7486,11.7486,11.5403,11.5903,37600.0],["2008-06-10",11.6278,11.7278,11.507,11.5486,28000.0],["2008-06-11",11.6111,11.6653,11.3028,11.3028,32800.0],["2008-06-12",11.257,11.432,11.1487,11.382,91800.0],["2008-06-13",11.3487,11.5986,11.3487,11.5778,29600.0],["2008-06-16",11.607,11.6278,11.507,11.607,19400.0],["2008-06-17",11.6153,11.7028,11.5903,11.6611,18000.0],["2008-06-18",11.6153,11.6153,11.3195,11.4028,46800.0],["2008-06-19",11.4778,11.5611,11.3195,11.3778,26400.0],["2008-06-20",11.3945,11.5195,11.2862,11.3237,43400.0],["2008-06-23",11.2945,11.3653,11.1112,11.1112,51800.0],["2008-06-24",11.0904,11.2487,11.0904,11.2487,104000.0],["2008-06-25",11.2487,11.2903,10.9446,11.0529,59000.0],["2008-06-26",11.0445,11.0445,10.4654,10.4821,51200.0],["2008-06-27",10.6321,11.4028,10.5738,11.2778,150600.0],["2008-06-30",11.1737,11.1737,10.6904,10.7446,153600.0],["2008-07-01",10.4196,10.6529,10.4154,10.5863,31000.0],["2008-07-02",10.6196,10.7071,10.328,10.3405,67200.0],["2008-07-03",10.303,10.303,9.653,9.803,61400.0],["2008-07-07",9.9988,10.0447,9.8988,9.9947,52000.0],["2008-07-08",9.8988,10.0155,9.853,9.9988,25600.0],["2008-07-09",10.0738,10.2655,10.0238,10.1571,39800.0],["2008-07-10",10.2321,10.2321,9.9238,9.9822,19200.0],["2008-07-11",10.0405,10.0405,9.578,9.703,64800.0],["2008-07-14",9.6947,9.7447,9.4197,9.5239,33200.0],["2008-07-15",9.3489,9.5239,9.0739,9.1073,71000.0],["2008-07-16",9.1281,9.9072,9.1281,9.8905,50400.0],["2008-07-17",9.8572,10.0613,9.678,9.9613,23200.0],["2008-07-18",9.978,10.2905,9.9613,10.1321,30400.0],["2008-07-21",10.178,10.178,9.8738,9.903,64800.0],["2008-07-22",9.8322,10.3821,9.803,10.1696,50800.0],["2008-07-23",10.1946,10.1946,9.7864,9.8988,24800.0],["2008-07-24",9.9363,10.0322,9.3614,9.4989,38400.0],["2008-07-25",9.4447,9.9072,9.2739,9.7572,66000.0],["2008-07-28",9.6405,9.7447,9.5739,9.6697,25800.0],["2008-07-29",9.728,9.728,9.4989,9.5364,31800.0],["2008-07-30",9.4656,10.2071,9.4031,10.0697,46800.0],["2008-07-31",10.2071,11.5903,10.2071,11.4237,135400.0],["2008-08-01",11.6653,11.7236,10.7571,10.8946,56000.0],["2008-08-04",11.0404,11.3237,10.8321,11.107,17400.0],["2008-08-05",11.4153,11.4986,10.8779,11.2362,42600.0],["2008-08-06",11.3778,11.5945,11.2487,11.5611,113400.0],["2008-08-07",11.5486,11.7611,11.382,11.5153,117800.0],["2008-08-08",11.3778,11.5278,11.0612,11.2195,48400.0],["2008-08-11",11.2903,11.3737,11.1487,11.2154,19600.0],["2008-08-12",11.032,11.3403,11.032,11.3403,23200.0],["2008-08-13",11.3612,11.4278,11.282,11.3653,29000.0],["2008-08-14",11.4737,11.5861,11.2695,11.4695,18600.0],["2008-08-15",11.4403,11.5695,11.3987,11.5361,47800.0],["2008-08-18",11.6653,11.6653,11.4653,11.5403,28000.0],["2008-08-19",11.3945,11.5861,11.3945,11.5736,31600.0],["2008-08-20",11.3903,11.532,11.3612,11.4695,31200.0],["2008-08-21",11.5528,11.7528,11.5112,11.6403,44200.0],["2008-08-22",11.7236,11.7528,11.6736,11.6861,37600.0],["2008-08-25",11.6861,11.7278,11.5778,11.6653,61000.0],["2008-08-26",11.7695,11.8486,11.632,11.7986,23200.0],["2008-08-27",11.8694,12.0653,11.8611,11.9736,23200.0],["2008-08-28",12.0819,12.1944,11.9944,12.1069,25600.0],["2008-08-29",12.0819,12.1527,11.9903,11.9903,29400.0],["2008-09-02",12.2819,12.2819,11.5986,11.707,35400.0],["2008-09-03",11.7861,11.7861,11.2195,11.2903,25600.0],["2008-09-04",11.457,11.5695,11.0529,11.2112,59000.0],["2008-09-05",11.1529,11.1529,10.8862,11.0112,18000.0],["2008-09-08",11.007,11.1279,10.6321,10.6946,26400.0],["2008-09-09",10.6946,10.6946,10.3696,10.3696,44600.0],["2008-09-10",10.3363,10.4738,10.1113,10.3113,23000.0],["2008-09-11",10.1738,10.5696,10.0405,10.4238,19000.0],["2008-09-12",10.2488,11.1237,10.2488,10.9779,48400.0],["2008-09-15",10.9945,10.9945,10.1446,10.3613,32000.0],["2008-09-16",9.9947,10.153,9.8405,9.8863,26200.0],["2008-09-17",9.8947,10.1946,9.8947,9.9613,185600.0],["2008-09-18",10.4154,10.4904,9.6614,10.2405,150400.0],["2008-09-19",10.1488,11.5986,10.1488,11.5403,58200.0],["2008-09-22",11.3945,11.5236,10.7321,10.7362,40600.0],["2008-09-23",10.8321,10.8321,10.3196,10.4113,48200.0],["2008-09-24",10.028,10.428,9.978,10.003,34800.0],["2008-09-25",9.9488,10.6654,9.9488,10.4196,47000.0],["2008-09-26",10.4154,10.5279,10.0655,10.3321,136400.0],["2008-09-29",9.9988,10.2821,9.6947,9.7322,109200.0],["2008-09-30",9.9155,10.0863,9.553,9.9155,48800.0],["2008-10-01",9.7947,9.7947,9.4656,9.6655,30000.0],["2008-10-02",9.7155,9.7155,9.2656,9.2656,26800.0],["2008-10-03",9.3614,9.8697,9.3489,9.5822,51800.0],["2008-10-06",9.5822,9.5822,8.0449,8.4782,191200.0],["2008-10-07",8.2907,8.4198,7.7449,8.2657,108000.0],["2008-10-08",7.6783,8.2657,7.5116,7.9491,44400.0],["2008-10-09",8.0324,8.0699,6.9575,7.1117,38800.0],["2008-10-10",6.4617,6.8534,6.2493,6.7534,127600.0],["2008-10-13",7.6033,7.7533,7.4533,7.6574,15000.0],["2008-10-14",7.9907,8.1657,7.0367,7.1783,89600.0],["2008-10-15",6.92,6.92,6.3951,6.3951,108200.0],["2008-10-16",6.4784,6.6576,6.0326,6.5242,125400.0],["2008-10-17",6.3284,6.7784,6.3284,6.5992,177800.0],["2008-10-20",6.5951,6.8867,6.5367,6.8867,145400.0],["2008-10-21",6.82,6.82,6.1826,6.3826,77200.0],["2008-10-22",6.2576,6.2576,5.9826,6.0868,61200.0],["2008-10-23",6.3992,6.3992,5.691,6.2534,233400.0],["2008-10-24",5.8576,6.3993,5.6993,6.2743,111800.0],["2008-10-27",6.0201,6.091,5.3535,5.4744,143000.0],["2008-10-28",5.4994,5.8326,5.291,5.416,203400.0],["2008-10-29",5.3619,5.8118,5.3619,5.6118,136400.0],["2008-10-30",5.8576,6.1868,5.316,6.0826,366400.0],["2008-10-31",5.9993,6.9159,5.9993,6.6367,359000.0],["2008-11-03",6.7617,7.2991,6.7492,7.1825,165800.0],["2008-11-04",7.5991,8.0449,7.5991,7.7991,136800.0],["2008-11-05",8.3657,8.5323,7.9157,7.9991,147800.0],["2008-11-06",8.1074,8.1074,7.4033,7.5366,89200.0],["2008-11-07",7.7449,7.9324,7.6074,7.7116,134000.0],["2008-11-10",7.6866,8.0491,7.345,7.5824,92600.0],["2008-11-11",7.5741,7.9657,7.195,7.7741,110200.0],["2008-11-12",7.5241,7.5824,7.1033,7.1033,118200.0],["2008-11-13",6.9492,7.2866,6.895,7.1992,164600.0],["2008-11-14",7.1992,8.0741,7.0867,7.8866,148200.0],["2008-11-17",7.6283,7.6283,7.1283,7.2242,88800.0],["2008-11-18",7.0867,7.1908,6.9492,7.045,65800.0],["2008-11-19",7.0825,7.0867,6.1451,6.4034,81000.0],["2008-11-20",6.0618,6.2118,5.3744,5.5285,89400.0],["2008-11-21",5.7618,5.9076,5.3535,5.691,172200.0],["2008-11-24",5.9076,6.995,5.8993,6.9159,173800.0],["2008-11-25",7.0617,7.2075,6.6242,6.8159,81200.0],["2008-11-26",6.4659,6.8825,6.4659,6.8284,80400.0],["2008-11-28",7.145,7.6991,7.02,7.6658,56200.0],["2008-12-01",7.5699,7.9032,7.1908,7.2075,123800.0],["2008-12-02",7.1617,7.9157,6.9409,7.8491,106400.0],["2008-12-03",7.5408,7.8449,7.5408,7.7741,84400.0],["2008-12-04",7.7574,7.8532,7.2158,7.395,92000.0],["2008-12-05",7.3408,7.7449,7.095,7.7449,53800.0],["2008-12-08",8.224,8.599,8.0866,8.349,116200.0],["2008-12-09",8.2574,9.2781,8.1365,9.0614,138000.0],["2008-12-10",9.3489,9.4031,8.8865,8.9823,159000.0],["2008-12-11",9.3281,9.553,8.9365,9.0156,53800.0],["2008-12-12",8.8865,9.2822,8.6615,8.8115,110200.0],["2008-12-15",8.849,9.0906,8.6323,8.6532,88800.0],["2008-12-16",8.6532,9.1114,8.5365,9.0198,75600.0],["2008-12-17",9.0614,9.0656,8.749,8.8906,37000.0],["2008-12-18",9.1614,9.3947,8.9156,9.2989,154000.0],["2008-12-19",9.4239,9.4656,8.8948,9.2364,54400.0],["2008-12-22",9.3614,9.5822,9.2906,9.4239,59200.0],["2008-12-23",9.5822,9.6697,9.4364,9.6197,37200.0],["2008-12-24",9.7197,10.2488,9.6447,10.2488,31400.0],["2008-12-26",9.903,10.2363,9.903,9.9988,19400.0],["2008-12-29",10.4529,10.7112,10.1238,10.4654,176600.0],["2008-12-30",10.4821,10.4821,9.7239,9.953,230400.0],["2008-12-31",10.0363,10.4154,9.953,10.2905,62200.0],["2009-01-02",10.2905,10.3613,9.9155,9.9155,174400.0],["2009-01-05",9.9238,10.5029,9.9238,10.328,110000.0],["2009-01-06",10.4821,10.5279,10.3238,10.4363,137400.0],["2009-01-07",10.2696,10.4196,10.153,10.153,34000.0],["2009-01-08",10.2905,10.4363,9.953,10.4363,47400.0],["2009-01-09",10.4404,10.4529,9.9947,10.028,112200.0],["2009-01-12",9.8905,9.8905,9.4322,9.5031,99800.0],["2009-01-13",9.2906,9.4781,9.2073,9.2864,51200.0],["2009-01-14",9.1864,9.2281,8.7573,8.8365,58200.0],["2009-01-15",8.8948,9.0573,8.4198,8.949,78600.0],["2009-01-16",9.2239,9.2239,8.7448,8.8698,51600.0],["2009-01-20",8.8656,8.8656,8.5323,8.5532,69000.0],["2009-01-21",8.5407,8.8656,8.5407,8.8656,50800.0],["2009-01-22",8.8615,9.1073,8.699,8.9406,34800.0],["2009-01-23",8.9448,9.1406,8.899,9.1114,28600.0],["2009-01-26",9.1614,9.3114,9.1031,9.1031,31400.0],["2009-01-27",9.0906,9.5822,9.0906,9.5405,37200.0],["2009-01-28",9.8238,9.8238,9.2781,9.2781,151400.0],["2009-01-29",9.4739,9.5614,8.9989,9.3364,58200.0],["2009-01-30",9.2906,9.3197,8.824,9.0531,41600.0],["2009-02-02",9.0573,9.0573,8.5615,8.8031,74600.0],["2009-02-03",8.774,9.2073,8.749,9.2073,54800.0],["2009-02-04",9.2864,9.3864,9.1448,9.1573,30800.0],["2009-02-05",9.1698,9.5947,9.1239,9.3531,87000.0],["2009-02-06",9.2697,10.0113,9.1864,9.8738,52000.0],["2009-02-09",10.4571,10.4571,9.7447,9.7572,27400.0],["2009-02-10",9.7614,9.7614,9.2239,9.2614,86600.0],["2009-02-11",9.2281,9.4739,9.1656,9.3322,34200.0],["2009-02-12",9.3114,9.3614,9.1239,9.2989,36200.0],["2009-02-13",9.3322,9.5364,9.3156,9.4489,21400.0],["2009-02-17",9.2406,9.2406,8.449,8.724,92200.0],["2009-02-18",8.8281,8.8281,8.5782,8.674,34000.0],["2009-02-19",8.699,8.8115,8.4407,8.5157,51400.0],["2009-02-20",9.0239,9.0239,7.9907,7.9907,43000.0],["2009-02-23",7.9907,8.0949,7.6241,7.6324,88000.0],["2009-02-24",7.0242,8.4365,7.0242,8.3365,78600.0],["2009-02-25",8.3699,8.3699,7.9407,8.1574,33600.0],["2009-02-26",8.1365,8.6032,7.7158,7.7158,66200.0],["2009-02-27",7.0825,7.0825,6.4284,6.7075,152400.0],["2009-03-02",6.5076,6.5867,6.3826,6.4701,106000.0],["2009-03-03",6.4576,6.6617,6.3784,6.4284,67400.0],["2009-03-04",6.7492,6.9534,6.4909,6.8909,52600.0],["2009-03-05",6.7825,6.8909,6.4909,6.5867,41800.0],["2009-03-06",6.6367,6.6826,6.1659,6.2909,46600.0],["2009-03-09",6.0993,6.1451,5.9118,6.0451,125600.0],["2009-03-10",6.1659,6.8159,6.1659,6.77,143000.0],["2009-03-11",6.9784,7.4033,6.9075,6.9492,85600.0],["2009-03-12",6.9159,7.1575,6.9159,7.0533,49200.0],["2009-03-13",7.0742,7.395,7.0492,7.3741,32000.0],["2009-03-16",7.4991,7.5241,6.9783,6.9992,23600.0],["2009-03-17",6.9325,7.0658,6.9159,6.995,18800.0],["2009-03-18",6.945,7.3991,6.8159,7.2991,26600.0],["2009-03-19",7.37,7.5616,7.2741,7.3366,19200.0],["2009-03-20",7.27,7.32,7.1283,7.1617,15200.0],["2009-03-23",7.3575,7.445,7.1825,7.445,10800.0],["2009-03-24",6.8992,8.0949,6.8992,7.9032,50200.0],["2009-03-25",7.9032,8.0532,7.7283,7.7824,71400.0],["2009-03-26",7.8407,8.0699,7.7074,7.9491,59800.0],["2009-03-27",7.7699,7.9116,7.5949,7.6741,14800.0],["2009-03-30",7.5075,7.6783,7.2158,7.6783,29800.0],["2009-03-31",7.7908,7.7908,7.4283,7.5824,24400.0],["2009-04-01",7.495,7.7991,7.4908,7.7408,31400.0],["2009-04-02",7.9491,8.3324,7.8657,8.0865,27600.0],["2009-04-03",8.1865,8.6073,8.1865,8.5157,30400.0],["2009-04-06",8.5157,8.5157,8.1074,8.2032,25000.0],["2009-04-07",7.8199,8.1324,7.7741,7.8782,34000.0],["2009-04-08",7.9407,7.9991,7.4908,7.7449,27200.0],["2009-04-09",7.9449,8.299,7.9199,8.2907,34000.0],["2009-04-13",8.5282,8.9615,8.3324,8.749,87400.0],["2009-04-14",8.7406,8.7406,8.4323,8.5157,23800.0],["2009-04-15",8.4282,8.7948,8.4282,8.7781,17200.0],["2009-04-16",9.1323,9.1614,8.8823,9.0823,40600.0],["2009-04-17",9.1198,9.3739,8.8781,9.0031,73000.0],["2009-04-20",8.9073,8.9073,8.5032,8.5157,18000.0],["2009-04-21",8.5032,8.5032,8.1115,8.3074,63400.0],["2009-04-22",8.3532,8.8531,8.3324,8.4365,90400.0],["2009-04-23",8.6448,8.9906,8.6323,8.9531,23800.0],["2009-04-24",8.9698,9.2822,8.9698,9.2697,25000.0],["2009-04-27",9.1614,9.1614,8.9614,8.9614,8400.0],["2009-04-28",8.899,8.9365,8.7448,8.799,10200.0],["2009-04-29",9.0906,9.2906,8.8865,9.0364,54800.0],["2009-04-30",9.1656,9.4322,9.1656,9.2156,32600.0],["2009-05-01",9.1823,9.3822,9.1531,9.3031,26200.0],["2009-05-04",9.3156,9.4364,9.2947,9.4322,27400.0],["2009-05-05",9.4614,9.4697,9.3489,9.3947,14400.0],["2009-05-06",9.3864,9.5989,9.3781,9.4364,71000.0],["2009-05-07",9.5822,9.6864,9.2572,9.4322,53200.0],["2009-05-08",9.6489,9.7114,9.5655,9.6239,85800.0],["2009-05-11",9.678,9.678,9.4989,9.5197,23600.0],["2009-05-12",9.5947,9.6197,9.4781,9.5281,14200.0],["2009-05-13",9.5572,9.5572,9.2073,9.3072,28200.0],["2009-05-14",9.2739,9.6697,9.2198,9.5405,35800.0],["2009-05-15",9.7655,9.7655,9.4989,9.5822,51000.0],["2009-05-18",9.6655,10.003,9.5489,9.6322,94800.0],["2009-05-19",9.6947,10.303,9.6947,10.1655,37200.0],["2009-05-20",10.2446,10.6821,10.2363,10.5571,63400.0],["2009-05-21",10.4613,10.4613,10.203,10.2905,31000.0],["2009-05-22",10.4321,10.6071,10.3571,10.4863,44400.0],["2009-05-26",10.4863,10.5446,10.328,10.5363,31800.0],["2009-05-27",10.6363,10.6821,10.4404,10.4529,26000.0],["2009-05-28",10.5404,10.6071,10.4154,10.5363,19000.0],["2009-05-29",10.5404,10.8904,10.5404,10.8571,36400.0],["2009-06-01",10.7737,11.457,10.7612,11.457,111800.0],["2009-06-02",11.0362,11.282,11.0362,11.1487,109000.0],["2009-06-03",10.8696,10.9945,10.5613,10.6238,83000.0],["2009-06-04",10.8529,11.0654,10.5613,10.8029,52400.0],["2009-06-05",10.8029,10.8029,10.4946,10.5196,34600.0],["2009-06-08",10.5529,10.6696,10.4821,10.5863,23800.0],["2009-06-09",10.7279,10.9112,10.5029,10.6696,48600.0],["2009-06-10",10.7487,10.9279,10.5904,10.9071,27200.0],["2009-06-11",11.0154,11.0154,10.8071,10.9237,52600.0],["2009-06-12",10.7946,10.8279,10.6321,10.8071,20600.0],["2009-06-15",10.6904,10.6904,10.4196,10.4696,31800.0],["2009-06-16",10.4613,10.5154,10.1821,10.2405,32600.0],["2009-06-17",10.1113,10.4904,10.078,10.4904,29000.0],["2009-06-18",10.5321,10.5988,10.1863,10.2696,24200.0],["2009-06-19",10.4404,10.4988,10.2113,10.4154,21400.0],["2009-06-22",10.4029,10.4029,9.4197,9.6239,40400.0],["2009-06-23",9.6072,9.7322,9.4781,9.6739,16400.0],["2009-06-24",9.8238,10.3613,9.6864,10.0988,33000.0],["2009-06-25",10.1446,10.278,9.8822,10.1321,52000.0],["2009-06-26",10.2363,10.2405,10.0363,10.0947,17800.0],["2009-06-29",10.2863,10.3405,10.0072,10.0613,36800.0],["2009-06-30",10.1655,10.1696,9.903,10.0113,20000.0],["2009-07-01",10.1946,10.3155,10.1238,10.2946,5000.0],["2009-07-02",10.153,10.228,9.9322,10.0655,25000.0],["2009-07-06",9.8822,9.8905,9.4364,9.7905,38800.0],["2009-07-07",9.6905,9.6905,9.2822,9.2947,45200.0],["2009-07-08",9.3697,9.3697,8.7406,8.9281,52200.0],["2009-07-09",9.0448,9.5739,8.9281,9.4197,41800.0],["2009-07-10",9.4072,9.7864,9.3531,9.5322,60400.0],["2009-07-13",9.6905,9.7739,9.3239,9.6322,27400.0],["2009-07-14",9.6947,9.8697,9.6322,9.6905,36000.0],["2009-07-15",9.803,10.0363,9.803,9.978,20800.0],["2009-07-16",9.9488,9.9863,9.7739,9.853,8400.0],["2009-07-17",9.9072,9.9988,9.7822,9.9947,29400.0],["2009-07-20",10.1113,10.2488,9.8905,10.2196,52000.0],["2009-07-21",10.2905,10.4488,10.2113,10.2113,18400.0],["2009-07-22",10.2446,10.3446,10.1363,10.1905,11800.0],["2009-07-23",10.3113,10.3113,9.9488,10.1821,68200.0],["2009-07-24",10.253,10.3363,10.1405,10.178,15600.0],["2009-07-27",10.178,10.2363,9.8238,9.8738,29800.0],["2009-07-28",9.8738,9.8738,9.5864,9.7322,22600.0],["2009-07-29",9.7739,10.0113,9.553,9.9905,40000.0],["2009-07-30",10.1863,10.3613,10.1863,10.3488,15000.0],["2009-07-31",10.278,10.5446,10.278,10.5446,22200.0],["2009-08-03",10.7071,10.7071,10.2196,10.353,11400.0],["2009-08-04",10.5279,10.7862,10.4654,10.6154,24400.0],["2009-08-05",10.6154,10.9612,10.4738,10.9196,27800.0],["2009-08-06",10.8112,10.957,10.3779,10.5821,56600.0],["2009-08-07",10.7487,11.332,10.5488,11.332,51600.0],["2009-08-10",11.0029,11.007,10.6363,10.8654,85800.0],["2009-08-11",10.7821,10.9945,10.7029,10.8904,41800.0],["2009-08-12",10.8904,11.4862,10.8904,11.2362,42000.0],["2009-08-13",11.4237,11.4237,11.007,11.1237,34400.0],["2009-08-14",11.0487,11.1404,10.7029,10.8321,59000.0],["2009-08-17",10.6696,10.8321,10.3405,10.7071,35400.0],["2009-08-18",10.6696,10.8237,10.6446,10.8071,26200.0],["2009-08-19",10.6821,10.8737,10.6279,10.8737,34600.0],["2009-08-20",10.8237,10.9362,10.7571,10.9362,32200.0],["2009-08-21",11.082,11.082,10.9154,11.0154,17000.0],["2009-08-24",10.957,11.0279,10.9237,10.9362,22000.0],["2009-08-25",10.9362,10.9904,10.6987,10.7029,40000.0],["2009-08-26",10.7321,10.957,10.6279,10.8446,97800.0],["2009-08-27",10.8112,11.0195,10.7612,11.0029,31200.0],["2009-08-28",10.9945,10.9945,10.7404,10.7946,18000.0],["2009-08-31",10.7237,10.8321,10.6363,10.7446,20400.0],["2009-09-01",10.7571,10.7571,10.353,10.4779,33600.0],["2009-09-02",10.3571,10.5571,10.3571,10.4113,11400.0],["2009-09-03",10.5613,10.5613,10.3738,10.4654,33000.0],["2009-09-04",10.3654,10.9737,10.3405,10.9029,20600.0],["2009-09-08",11.1029,11.1029,10.8529,10.9154,22800.0],["2009-09-09",10.9237,10.9737,10.7904,10.8029,18000.0],["2009-09-10",10.8946,11.1695,10.6446,11.0404,45800.0],["2009-09-11",10.9654,11.1945,10.9654,11.0612,31200.0],["2009-09-14",11.0154,11.0362,10.9362,10.9904,14800.0],["2009-09-15",11.0279,11.1612,10.9612,11.082,22400.0],["2009-09-16",11.1445,11.157,11.0487,11.1487,17600.0],["2009-09-17",11.082,11.2487,10.7904,10.7987,28000.0],["2009-09-18",10.9154,11.0195,10.7862,10.9571,13400.0],["2009-09-21",10.8904,10.9071,10.7362,10.8029,16800.0],["2009-09-22",10.9029,11.1154,10.8821,10.9571,26800.0],["2009-09-23",10.9321,10.9404,10.7571,10.7904,24600.0],["2009-09-24",10.8196,10.9029,10.2988,10.3155,48200.0],["2009-09-25",10.2155,10.3905,10.1238,10.2613,31600.0],["2009-09-28",10.3155,10.7446,10.3155,10.6071,28400.0],["2009-09-29",10.5988,10.9529,10.3988,10.9029,41000.0],["2009-09-30",10.9237,10.9529,10.4113,10.4488,44800.0],["2009-10-01",10.4654,10.4904,10.1238,10.203,29800.0],["2009-10-02",10.128,10.2905,10.053,10.2488,22400.0],["2009-10-05",9.9363,10.4029,9.9363,10.3738,36800.0],["2009-10-06",10.4696,10.4863,10.3321,10.4238,38400.0],["2009-10-07",10.5321,10.5321,10.2946,10.353,77000.0],["2009-10-08",10.3988,10.5779,10.3613,10.4738,24200.0],["2009-10-09",10.5613,10.6862,10.5196,10.6862,20000.0],["2009-10-12",10.7404,10.7654,10.6446,10.6446,12200.0],["2009-10-13",10.7862,10.7862,10.3655,10.4779,34800.0],["2009-10-14",10.6654,10.6696,10.4904,10.4904,108800.0],["2009-10-15",10.5071,10.6904,10.4946,10.6363,24000.0],["2009-10-16",10.6154,10.6529,10.4654,10.4696,48200.0],["2009-10-19",10.4738,10.6613,10.4738,10.5279,50400.0],["2009-10-20",10.4404,10.5321,10.3446,10.5029,31000.0],["2009-10-21",10.5488,10.6404,10.4321,10.5196,22400.0],["2009-10-22",10.4946,10.6196,10.4488,10.5821,34000.0],["2009-10-23",10.6363,10.7446,10.4363,10.5113,29400.0],["2009-10-26",10.8071,10.8071,10.278,10.3863,31800.0],["2009-10-27",10.4238,10.4488,10.1613,10.4196,31000.0],["2009-10-28",10.4029,10.4404,10.1446,10.178,120400.0],["2009-10-29",10.2113,10.4404,10.2113,10.3488,42000.0],["2009-10-30",10.2196,10.2571,10.078,10.0822,71000.0],["2009-11-02",10.0655,10.278,10.0655,10.1655,21000.0],["2009-11-03",10.1405,10.3738,10.0863,10.3738,21200.0],["2009-11-04",10.403,10.5988,10.3905,10.5029,41200.0],["2009-11-05",10.5613,10.5904,10.3488,10.3863,34400.0],["2009-11-06",10.3321,10.3988,10.2488,10.3696,22200.0],["2009-11-09",10.5571,10.7904,10.5029,10.7904,59400.0],["2009-11-10",10.8071,10.8196,10.6113,10.6696,25400.0],["2009-11-11",10.7362,10.7362,10.5863,10.6654,20800.0],["2009-11-12",10.6196,10.6404,10.3863,10.4446,21400.0],["2009-11-13",10.4946,10.5946,10.4696,10.5154,13400.0],["2009-11-16",10.4404,10.7404,10.4404,10.7404,21600.0],["2009-11-17",10.6238,10.6571,10.3821,10.4446,26200.0],["2009-11-18",10.4738,10.5779,10.4279,10.5113,51200.0],["2009-11-19",10.4363,10.4446,10.2363,10.303,14400.0],["2009-11-20",10.328,10.328,9.9863,10.1321,14200.0],["2009-11-23",10.2155,10.3696,10.2155,10.3238,13000.0],["2009-11-24",10.2446,10.303,10.1321,10.228,20400.0],["2009-11-25",10.278,10.5404,10.2488,10.5321,31000.0],["2009-11-27",10.0738,10.3488,10.0738,10.303,26800.0],["2009-11-30",10.3946,10.5696,10.3946,10.5279,21000.0],["2009-12-01",10.6113,10.9529,10.6113,10.7987,39000.0],["2009-12-02",10.8321,11.307,10.8321,11.2862,82800.0],["2009-12-03",11.3362,11.3362,11.0987,11.2029,42800.0],["2009-12-04",11.3528,11.3987,11.0279,11.0904,35200.0],["2009-12-07",11.2112,11.3237,11.2112,11.2945,18600.0],["2009-12-08",11.232,11.4695,11.1862,11.3778,36000.0],["2009-12-09",11.4278,11.5945,11.3403,11.5611,31400.0],["2009-12-10",11.5945,11.5945,11.5153,11.5403,17000.0],["2009-12-11",11.5403,11.6195,11.5153,11.607,18000.0],["2009-12-14",11.6486,11.7361,11.5695,11.6945,7000.0],["2009-12-15",11.6903,11.7153,11.632,11.6695,19000.0],["2009-12-16",11.6736,11.782,11.6236,11.6945,31800.0],["2009-12-17",11.4528,11.5778,11.3862,11.4403,21600.0],["2009-12-18",11.4362,11.4737,11.3987,11.3987,10600.0],["2009-12-21",11.4987,11.6903,11.432,11.6903,18600.0],["2009-12-22",11.6778,11.8444,11.5403,11.782,209200.0],["2009-12-23",11.7695,12.2569,11.7528,12.2319,44000.0],["2009-12-24",12.1486,12.2319,12.1486,12.1819,13200.0],["2009-12-28",12.2486,12.2486,12.0903,12.1194,4200.0],["2009-12-29",12.2777,12.3027,11.807,12.1361,24200.0],["2009-12-30",11.9944,12.1569,11.7403,11.7611,41800.0],["2009-12-31",11.782,12.1152,11.782,12.0153,22400.0],["2010-01-04",12.0819,12.1069,11.8986,11.9194,134200.0],["2010-01-05",11.8694,11.9569,11.6486,11.7403,38200.0],["2010-01-06",11.8403,12.2027,11.8403,12.1444,55200.0],["2010-01-07",12.0444,12.1444,11.9403,12.0111,30000.0],["2010-01-08",11.9153,12.0486,11.9153,11.9861,22400.0],["2010-01-11",11.9528,12.0528,11.7528,11.8486,19400.0],["2010-01-12",11.7695,11.9278,11.632,11.8736,68800.0],["2010-01-13",11.9278,12.0153,11.7611,11.9028,59800.0],["2010-01-14",11.7695,11.9944,11.7695,11.9528,21200.0],["2010-01-15",11.9111,11.9653,11.7945,11.9403,18000.0],["2010-01-19",11.8278,11.8486,11.5778,11.782,28800.0],["2010-01-20",11.5195,11.5236,11.1612,11.282,64600.0],["2010-01-21",11.3612,11.3612,11.0987,11.2778,18400.0],["2010-01-22",11.2404,11.3903,11.032,11.0779,25400.0],["2010-01-25",11.0612,11.107,10.9362,10.9945,18000.0],["2010-01-26",10.8362,10.9737,10.8362,10.9154,12200.0],["2010-01-27",10.9529,10.957,10.7821,10.8446,20800.0],["2010-01-28",10.982,10.982,10.6404,10.6904,25000.0],["2010-01-29",10.7737,10.8446,10.4779,10.4863,30600.0],["2010-02-01",10.4863,10.7904,10.4863,10.7612,36800.0],["2010-02-02",10.7529,11.2653,10.7279,11.2653,38400.0],["2010-02-03",11.2237,11.382,11.0404,11.0654,31000.0],["2010-02-04",10.9029,10.9571,10.3071,10.4613,52600.0],["2010-02-05",10.5154,10.5821,10.3155,10.5529,38400.0],["2010-02-08",10.5446,10.7112,10.5446,10.5571,25400.0],["2010-02-09",10.6862,10.7904,10.6363,10.7321,23000.0],["2010-02-10",10.6654,10.9154,10.6654,10.8779,34800.0],["2010-02-11",10.8529,11.0362,10.7029,10.8029,28200.0],["2010-02-12",10.7321,11.0654,10.6904,11.0362,45600.0],["2010-02-16",10.9279,11.0237,10.8362,10.9321,26000.0],["2010-02-17",10.9321,10.9654,10.8196,10.9196,27800.0],["2010-02-18",10.9446,10.9446,10.7071,10.7904,27800.0],["2010-02-19",10.7737,10.7737,10.5613,10.7279,25000.0],["2010-02-22",10.8487,10.8487,10.4988,10.5779,35400.0],["2010-02-23",10.6279,10.6279,10.4279,10.4738,23200.0],["2010-02-24",10.4446,10.6029,10.4404,10.5404,31800.0],["2010-02-25",10.4029,10.4029,10.203,10.328,33600.0],["2010-02-26",10.4029,10.7862,10.3821,10.7029,23800.0],["2010-03-01",10.8154,10.8154,10.6279,10.7112,21600.0],["2010-03-02",10.7654,10.8279,10.5946,10.5946,43000.0],["2010-03-03",10.6363,10.6529,10.5238,10.6279,41200.0],["2010-03-04",10.6613,10.7821,10.6529,10.7196,15600.0],["2010-03-05",10.7987,10.9112,10.6529,10.6821,27800.0],["2010-03-08",10.8071,10.8071,10.6279,10.6446,29800.0],["2010-03-09",10.6779,10.6779,10.5779,10.6612,20200.0],["2010-03-10",10.6279,10.8946,10.6279,10.8946,34600.0],["2010-03-11",10.8821,11.0195,10.8029,11.0195,21800.0],["2010-03-12",10.9695,11.1362,10.9362,11.0695,22600.0],["2010-03-15",11.0695,11.0695,10.8196,11.0237,21400.0],["2010-03-16",11.0195,11.0737,10.9571,10.9779,13200.0],["2010-03-17",11.0695,11.0862,10.9904,11.0445,36200.0],["2010-03-18",11.1195,11.157,10.9904,10.9904,24400.0],["2010-03-19",10.7321,11.082,10.7029,10.7321,26600.0],["2010-03-22",10.6863,10.6863,10.4654,10.5238,26600.0],["2010-03-23",10.4446,10.6488,10.4446,10.6488,11400.0],["2010-03-24",10.5488,10.5779,10.4988,10.5321,19200.0],["2010-03-25",10.4904,10.6488,10.4196,10.6488,52400.0],["2010-03-26",10.5696,10.5696,10.1405,10.2738,28600.0],["2010-03-29",10.3071,10.5738,10.3071,10.5196,20800.0],["2010-03-30",10.6196,10.6904,10.6071,10.6904,14200.0],["2010-03-31",10.7904,10.9529,10.7362,10.8654,55400.0],["2010-04-01",10.8904,11.1112,10.8904,11.0112,30000.0],["2010-04-05",11.0404,11.1195,11.0279,11.0945,14600.0],["2010-04-06",11.1529,11.1654,11.0445,11.132,24400.0],["2010-04-07",11.0529,11.157,11.0529,11.1029,23000.0],["2010-04-08",10.9737,11.1737,10.9737,11.1737,14000.0],["2010-04-09",11.0695,11.1195,11.0154,11.0904,28400.0],["2010-04-12",11.0904,11.2154,11.0737,11.1779,6000.0],["2010-04-13",11.1945,11.2487,11.0404,11.0404,23600.0],["2010-04-14",11.1779,11.3195,11.1529,11.2237,20400.0],["2010-04-15",11.2195,11.3528,11.1695,11.282,36200.0],["2010-04-16",11.2528,11.2528,10.9195,10.982,21200.0],["2010-04-19",10.8904,10.9112,10.7571,10.8404,16400.0],["2010-04-20",10.9612,11.0779,10.9612,11.057,27200.0],["2010-04-21",11.0279,11.1195,10.9904,11.1195,38600.0],["2010-04-22",11.032,11.032,10.8529,10.9654,26200.0],["2010-04-23",10.9654,10.9654,10.8821,10.9237,6800.0],["2010-04-26",10.9237,10.9945,10.8737,10.982,49800.0],["2010-04-27",10.9154,10.9654,10.7696,10.7696,8000.0],["2010-04-28",10.8529,10.8529,10.6571,10.7071,28400.0],["2010-04-29",10.7446,10.8237,10.5863,10.6279,35000.0],["2010-04-30",10.6821,10.7112,10.5946,10.6238,36400.0],["2010-05-03",10.6196,10.6987,10.6071,10.6529,21000.0],["2010-05-04",10.7362,10.7362,10.2821,10.2863,43400.0],["2010-05-05",10.1988,10.3571,10.0988,10.328,51800.0],["2010-05-06",10.2446,10.353,9.5739,10.0738,63000.0],["2010-05-07",9.8905,10.1196,9.7155,9.8822,57000.0],["2010-05-10",10.2321,10.5988,10.1488,10.5571,64400.0],["2010-05-11",10.5196,10.6321,10.4821,10.5113,32200.0],["2010-05-12",10.5238,10.8237,10.5071,10.7987,39400.0],["2010-05-13",10.5779,10.7779,10.4529,10.7571,89400.0],["2010-05-14",9.4114,10.6446,9.3156,10.5446,327200.0],["2010-05-17",10.4029,10.5446,9.9697,10.328,48600.0],["2010-05-18",10.5113,10.5113,10.1196,10.1613,39400.0],["2010-05-19",10.1072,10.1072,9.9197,10.0655,24400.0],["2010-05-20",9.853,9.878,9.7072,9.7072,204800.0],["2010-05-21",9.5822,9.9322,9.5822,9.9238,154200.0],["2010-05-24",9.8738,10.228,9.8738,9.9363,32800.0],["2010-05-25",9.7947,10.1196,9.5489,10.0822,93800.0],["2010-05-26",10.0822,10.5154,10.0822,10.3238,60800.0],["2010-05-27",10.3655,10.5363,10.3655,10.5321,56200.0],["2010-05-28",10.5196,10.5279,10.2821,10.2863,47400.0],["2010-06-01",10.103,10.3155,10.0947,10.1196,37200.0],["2010-06-02",10.1738,10.353,10.1738,10.2488,51400.0],["2010-06-03",10.2946,10.3113,10.0738,10.1196,41600.0],["2010-06-04",9.9697,10.0947,9.903,9.9113,46200.0],["2010-06-07",9.9363,10.0988,9.9072,9.9155,34000.0],["2010-06-08",9.903,9.9488,9.6905,9.9113,53600.0],["2010-06-09",10.0113,10.1613,10.003,10.0238,40800.0],["2010-06-10",10.1321,10.278,10.0322,10.2405,63600.0],["2010-06-11",10.1613,10.3196,10.1321,10.2905,25800.0],["2010-06-14",10.3738,10.5113,10.3696,10.4238,25800.0],["2010-06-15",10.4446,10.6196,10.4363,10.4529,27000.0],["2010-06-16",10.3363,10.4029,10.2238,10.3071,28000.0],["2010-06-17",10.2446,10.2946,10.0905,10.2155,21600.0],["2010-06-18",10.2238,10.2571,10.1446,10.1738,17400.0],["2010-06-21",10.2905,10.303,10.0613,10.2405,27600.0],["2010-06-22",10.2446,10.2863,9.9738,9.9988,34200.0],["2010-06-23",9.9363,10.0488,9.8988,10.003,38000.0],["2010-06-24",9.8947,9.9447,9.7364,9.7364,17200.0],["2010-06-25",9.7822,9.8822,9.7072,9.728,30600.0],["2010-06-28",9.728,9.8072,9.653,9.6739,31400.0],["2010-06-29",9.5156,9.5156,9.0156,9.0448,52600.0],["2010-06-30",8.9948,9.4156,8.9948,9.2198,57600.0],["2010-07-01",9.2031,9.2031,8.6657,9.0739,42600.0],["2010-07-02",9.1489,9.4447,9.1489,9.4156,61800.0],["2010-07-06",9.5905,9.6989,9.3906,9.4614,48000.0],["2010-07-07",9.5572,9.5905,9.3322,9.5905,61600.0],["2010-07-08",9.5572,9.6155,9.2947,9.3864,51000.0],["2010-07-09",9.4156,9.603,9.3947,9.5114,93800.0],["2010-07-12",9.4156,9.5947,9.4156,9.5072,90600.0],["2010-07-13",9.5031,9.5614,9.4114,9.5489,92400.0],["2010-07-14",9.4947,9.5405,9.4197,9.4697,35800.0],["2010-07-15",9.4031,9.6364,9.2947,9.5989,26400.0],["2010-07-16",9.528,9.528,9.3572,9.3739,30400.0],["2010-07-19",9.3489,9.5322,9.2656,9.4197,61800.0],["2010-07-20",9.4822,9.9613,9.4364,9.8072,81400.0],["2010-07-21",9.8405,9.8613,9.7572,9.8072,28400.0],["2010-07-22",9.9447,10.0488,9.8613,9.9738,32600.0],["2010-07-23",9.9905,10.0988,9.8822,10.0488,29000.0],["2010-07-26",10.1988,10.1988,9.9572,10.0488,21000.0],["2010-07-27",10.078,10.078,9.953,10.0322,19800.0],["2010-07-28",9.978,9.9822,9.8238,9.8822,9200.0],["2010-07-29",9.9197,9.9197,9.7114,9.8197,44200.0],["2010-07-30",9.7822,9.8572,9.7489,9.828,21800.0],["2010-08-02",9.8822,9.8822,9.7322,9.8238,11000.0],["2010-08-03",9.828,10.3071,9.8197,10.1446,80600.0],["2010-08-04",10.203,10.4113,10.1655,10.1863,23600.0],["2010-08-05",10.178,10.228,10.1363,10.203,23200.0],["2010-08-06",10.0447,10.2863,10.0197,10.2155,27800.0],["2010-08-09",10.2696,10.4113,10.2696,10.3988,12400.0],["2010-08-10",10.2946,10.2988,10.0613,10.1405,26800.0],["2010-08-11",9.953,9.953,9.8405,9.9072,22200.0],["2010-08-12",9.8988,10.2196,9.8072,10.1655,54400.0],["2010-08-13",10.0988,10.2821,10.0697,10.2571,21200.0],["2010-08-16",10.128,10.2113,10.0363,10.078,27200.0],["2010-08-17",10.1696,10.2655,10.0822,10.1655,31400.0],["2010-08-18",10.2113,10.2613,10.2113,10.228,13000.0],["2010-08-19",10.1613,10.1613,10.0197,10.0613,21000.0],["2010-08-20",9.9655,9.9905,9.928,9.9863,31400.0],["2010-08-23",9.9238,9.9655,9.8697,9.8697,16000.0],["2010-08-24",9.7364,9.8863,9.7364,9.853,17200.0],["2010-08-25",9.8072,9.9822,9.8072,9.8822,19800.0],["2010-08-26",9.9155,10.1446,9.9113,9.9113,24600.0],["2010-08-27",9.9363,10.1738,9.9197,10.128,27600.0],["2010-08-30",10.0822,10.1821,10.0822,10.1238,12600.0],["2010-08-31",10.1071,10.1821,9.9988,9.9988,13200.0],["2010-09-01",10.103,10.5529,10.103,10.5529,25600.0],["2010-09-02",10.4238,10.4988,10.3071,10.3321,22000.0],["2010-09-03",10.3738,10.5279,10.3738,10.4779,19200.0],["2010-09-07",10.4363,10.5238,10.4029,10.4196,8400.0],["2010-09-08",10.4488,10.5779,10.4071,10.4071,13400.0],["2010-09-09",10.6029,10.8321,10.5988,10.8321,31400.0],["2010-09-10",10.8154,10.9779,10.7404,10.8029,34600.0],["2010-09-13",10.9737,11.2487,10.7821,10.7821,266600.0],["2010-09-14",10.9196,11.1362,10.8737,11.0737,44200.0],["2010-09-15",11.0029,11.1154,10.9321,11.0737,16600.0],["2010-09-16",10.9737,11.1195,10.9737,11.0362,16200.0],["2010-09-17",11.0237,11.082,10.8987,10.9904,38400.0],["2010-09-20",10.9737,11.132,10.9696,11.0779,13000.0],["2010-09-21",10.9904,11.207,10.9904,11.1612,62000.0],["2010-09-22",11.0987,11.1945,11.0404,11.1445,15000.0],["2010-09-23",10.9737,11.1654,10.9737,11.0529,33000.0],["2010-09-24",11.1862,11.557,11.1779,11.3153,72600.0],["2010-09-27",11.3362,11.407,11.1737,11.232,37800.0],["2010-09-28",11.1862,11.4737,11.1737,11.4695,48200.0],["2010-09-29",11.4028,11.4528,11.2487,11.3362,20000.0],["2010-09-30",11.3403,11.3945,10.9945,11.0029,74600.0],["2010-10-01",11.107,11.2945,11.0362,11.2403,57000.0],["2010-10-04",11.2237,11.2695,11.1487,11.2029,24600.0],["2010-10-05",11.282,11.5195,11.282,11.3153,29400.0],["2010-10-06",11.3237,11.507,11.3237,11.4612,49000.0],["2010-10-07",11.507,11.5653,11.4112,11.4528,27600.0],["2010-10-08",11.407,11.5736,11.382,11.5361,28800.0],["2010-10-11",11.557,11.557,11.432,11.5361,8000.0],["2010-10-12",11.4737,11.6445,11.4403,11.632,35400.0],["2010-10-13",11.632,12.0236,11.632,11.9444,72000.0],["2010-10-14",11.9069,11.9403,11.6153,11.6903,25200.0],["2010-10-15",11.6903,11.7945,11.5278,11.5403,21400.0],["2010-10-18",11.582,11.7778,11.4862,11.7153,41800.0],["2010-10-19",11.5237,11.5986,11.332,11.3945,29800.0],["2010-10-20",11.3862,11.7903,11.3862,11.7028,25200.0],["2010-10-21",11.7903,11.8361,11.4237,11.432,39400.0],["2010-10-22",11.5028,11.607,11.4612,11.5861,14400.0],["2010-10-25",11.7028,11.7611,11.5986,11.5986,37400.0],["2010-10-26",11.5237,11.6986,11.432,11.657,33000.0],["2010-10-27",11.5237,11.5237,11.2737,11.3778,27000.0],["2010-10-28",11.3445,11.4612,11.2195,11.4403,32400.0],["2010-10-29",11.4778,11.5611,11.2987,11.4612,20400.0],["2010-11-01",11.5403,11.6653,11.4237,11.6236,74600.0],["2010-11-02",11.7445,11.8194,11.557,11.8194,15600.0],["2010-11-03",11.7903,11.8694,11.6195,11.6236,40000.0],["2010-11-04",11.707,11.7486,11.457,11.5986,46800.0],["2010-11-05",11.6486,11.6986,11.4737,11.5986,29400.0],["2010-11-08",11.4362,11.5028,11.2778,11.3862,53800.0],["2010-11-09",11.3903,11.4653,11.307,11.3195,26200.0],["2010-11-10",11.4778,11.607,11.3612,11.5486,50000.0],["2010-11-11",11.482,11.4862,11.1737,11.1737,28400.0],["2010-11-12",11.0987,11.157,10.9321,11.0195,28400.0],["2010-11-15",11.0612,11.1029,10.9446,11.0487,14400.0],["2010-11-16",10.9404,10.9654,10.8571,10.9154,21800.0],["2010-11-17",10.8946,10.9487,10.8112,10.8696,20000.0],["2010-11-18",10.9779,11.0529,10.9279,11.0445,30200.0],["2010-11-19",10.8946,11.2029,10.8946,11.1362,26000.0],["2010-11-22",11.1154,11.1529,10.9737,11.0404,21200.0],["2010-11-23",10.8779,11.0654,10.8612,11.0195,27600.0],["2010-11-24",11.1029,11.2653,11.1029,11.2278,27600.0],["2010-11-26",11.0237,11.1529,11.0154,11.1154,14600.0],["2010-11-29",11.0404,11.0404,10.8737,10.9737,20000.0],["2010-11-30",10.8737,10.9529,10.8696,10.8737,23200.0],["2010-12-01",11.0654,11.0945,10.9112,11.0862,58600.0],["2010-12-02",11.1279,11.2403,11.107,11.2403,30600.0],["2010-12-03",11.1904,11.1904,11.107,11.1695,30400.0],["2010-12-06",11.0654,11.2195,11.0654,11.2112,20000.0],["2010-12-07",11.2487,11.3987,11.1987,11.2778,24800.0],["2010-12-08",11.1862,11.3528,11.1862,11.3487,19600.0],["2010-12-09",11.3612,11.4112,11.2737,11.2778,10200.0],["2010-12-10",11.3195,11.3445,11.2653,11.3278,8800.0],["2010-12-13",11.3403,11.5361,11.3153,11.4862,22800.0],["2010-12-14",11.3945,11.6361,11.3945,11.5986,10800.0],["2010-12-15",11.5486,11.6403,11.4986,11.632,52400.0],["2010-12-16",11.6111,11.7611,11.5237,11.7611,73200.0],["2010-12-17",11.5486,11.6445,11.3862,11.4403,41800.0],["2010-12-20",11.4278,11.4612,11.332,11.4153,50400.0],["2010-12-21",11.457,11.5986,11.3903,11.557,39600.0],["2010-12-22",11.6236,11.6986,11.5403,11.6986,30600.0],["2010-12-23",11.5861,11.6778,11.4653,11.5278,45600.0],["2010-12-27",11.5486,11.5778,11.4403,11.4778,8800.0],["2010-12-28",11.5528,11.6236,11.4278,11.5861,5000.0],["2010-12-29",11.4362,11.5736,11.4362,11.5361,26200.0],["2010-12-30",11.5653,11.5695,11.257,11.4362,60600.0],["2010-12-31",11.3945,11.6986,11.382,11.6528,79000.0],["2011-01-03",11.6861,11.7486,11.5611,11.7486,13000.0],["2011-01-04",11.7195,11.7945,11.6778,11.7236,98600.0],["2011-01-05",11.7111,11.9153,11.632,11.7986,25600.0],["2011-01-06",11.8153,11.8694,11.707,11.7278,17600.0],["2011-01-07",11.7236,11.7361,11.632,11.7278,11000.0],["2011-01-10",11.6611,11.6611,11.4778,11.557,24200.0],["2011-01-11",11.5195,11.6861,11.5153,11.6111,23200.0],["2011-01-12",11.6903,11.707,11.5361,11.632,24200.0],["2011-01-13",11.5986,11.707,11.5695,11.6653,34000.0],["2011-01-14",11.6736,11.7403,11.5861,11.6986,28800.0],["2011-01-18",11.8278,11.8319,11.5445,11.7736,49000.0],["2011-01-19",11.7695,12.0319,11.7695,12.0153,54000.0],["2011-01-20",11.9444,12.0528,11.9028,11.9861,21800.0],["2011-01-21",12.0736,12.1777,11.9736,12.0361,82400.0],["2011-01-24",11.9778,12.436,11.807,12.2277,50400.0],["2011-01-25",12.1819,12.1819,12.0486,12.0778,38800.0],["2011-01-26",12.1527,12.2194,12.0861,12.1527,35200.0],["2011-01-27",12.1611,12.1611,12.0111,12.0153,32200.0],["2011-01-28",12.0361,12.0361,11.707,11.8278,25800.0],["2011-01-31",11.8819,11.9361,11.8319,11.8653,12600.0],["2011-02-01",11.8861,12.4152,11.8611,12.1694,49400.0],["2011-02-02",12.2111,12.4527,12.1902,12.3652,27200.0],["2011-02-03",12.386,12.386,12.1027,12.1902,20800.0],["2011-02-04",12.2361,12.4027,12.2361,12.3486,23200.0],["2011-02-07",12.3236,12.3444,12.1902,12.2861,30600.0],["2011-02-08",12.3444,12.3444,12.1902,12.2819,13000.0],["2011-02-09",12.2736,12.3985,12.1361,12.3985,32400.0],["2011-02-10",12.2611,12.2861,12.1361,12.1402,29000.0],["2011-02-11",12.1236,12.2944,12.0944,12.2777,22000.0],["2011-02-14",12.2944,12.4402,12.2402,12.4402,20400.0],["2011-02-15",12.386,12.6277,12.386,12.6027,47800.0],["2011-02-16",12.611,12.6694,12.6027,12.611,15000.0],["2011-02-17",12.6194,12.6652,12.4444,12.5569,44400.0],["2011-02-18",12.5777,12.6319,12.3569,12.436,77200.0],["2011-02-22",12.2569,12.4652,12.2444,12.2986,21800.0],["2011-02-23",12.3027,12.3027,11.8528,11.9069,33400.0],["2011-02-24",11.8569,12.0944,11.6278,11.8569,51200.0],["2011-02-25",11.9694,12.3277,11.8694,12.2277,38200.0],["2011-02-28",12.3361,12.6568,12.2861,12.3361,43400.0],["2011-03-01",12.3402,12.3902,12.2361,12.2361,13000.0],["2011-03-02",12.2777,12.2986,12.1902,12.1902,11800.0],["2011-03-03",12.2277,12.2361,12.1486,12.1486,14400.0],["2011-03-04",12.1611,12.461,12.1611,12.3736,30200.0],["2011-03-07",12.3569,12.3611,12.0653,12.0903,23600.0],["2011-03-08",12.0278,12.2444,12.0278,12.1402,23600.0],["2011-03-09",12.1027,12.2194,12.0944,12.1069,14000.0],["2011-03-10",12.0194,12.0986,11.8819,11.9653,65600.0],["2011-03-11",11.8861,11.9903,11.6653,11.9903,53800.0],["2011-03-14",11.8778,12.0319,11.7736,11.9819,16400.0],["2011-03-15",11.6111,11.6861,11.332,11.6195,40800.0],["2011-03-16",11.6486,11.7528,11.6278,11.6986,16400.0],["2011-03-17",11.8444,11.8861,11.7903,11.8736,38800.0],["2011-03-18",11.9736,11.9861,11.8486,11.9653,12000.0],["2011-03-21",12.1153,12.3694,12.1153,12.2277,11800.0],["2011-03-22",12.2694,12.2694,12.0403,12.2027,14400.0],["2011-03-23",12.1277,12.1277,12.0819,12.1194,7200.0],["2011-03-24",12.1861,12.2611,12.1361,12.2236,11800.0],["2011-03-25",12.2236,12.2236,12.1111,12.1194,20000.0],["2011-03-28",12.1986,12.2944,11.9694,12.2902,38800.0],["2011-03-29",12.2694,12.436,12.2444,12.2902,14600.0],["2011-03-30",12.3111,12.6485,12.3111,12.4027,40400.0],["2011-03-31",12.4527,12.5777,12.4152,12.5027,24000.0],["2011-04-01",12.536,12.7402,12.511,12.611,19000.0],["2011-04-04",12.6527,12.6527,12.4319,12.4944,24000.0],["2011-04-05",12.4944,12.6818,12.4944,12.6568,24200.0],["2011-04-06",12.686,12.7693,12.5777,12.6777,25800.0],["2011-04-07",12.7235,12.9901,12.711,12.9901,15400.0],["2011-04-08",13.0235,13.0235,12.8068,12.8318,51400.0],["2011-04-11",12.8943,12.9735,12.8943,12.9735,18000.0],["2011-04-12",12.911,12.9443,12.8152,12.8443,9000.0],["2011-04-13",12.9027,12.9651,12.811,12.9152,57000.0],["2011-04-14",12.8693,12.8693,12.6818,12.7527,18400.0],["2011-04-15",12.6985,12.8485,12.6777,12.8485,9200.0],["2011-04-18",12.6985,12.8818,12.4944,12.7402,27400.0],["2011-04-19",12.8152,12.8735,12.6777,12.8485,12600.0],["2011-04-20",12.736,13.0235,12.736,12.8068,23200.0],["2011-04-21",12.8818,12.9985,12.8527,12.9693,12600.0],["2011-04-25",12.9901,13.111,12.9235,12.9485,50400.0],["2011-04-26",13.0568,13.2859,13.0276,13.2026,34600.0],["2011-04-27",13.1735,13.2318,13.0985,13.2318,39600.0],["2011-04-28",13.2359,13.2359,12.8902,12.8902,12000.0],["2011-04-29",12.8943,13.2193,12.8943,13.2193,26000.0],["2011-05-02",13.1443,13.1485,13.0526,13.1068,16600.0],["2011-05-03",12.886,12.9818,12.8568,12.911,17200.0],["2011-05-04",12.9068,12.9068,12.6319,12.7652,14200.0],["2011-05-05",12.7068,12.7485,12.6027,12.661,31600.0],["2011-05-06",12.7485,12.8068,12.436,12.5694,18800.0],["2011-05-09",12.6443,12.6818,12.5402,12.6693,9800.0],["2011-05-10",12.7693,13.111,12.7693,13.111,25400.0],["2011-05-11",13.1235,13.1568,12.9152,13.0068,30000.0],["2011-05-12",12.986,12.986,12.5194,12.686,17200.0],["2011-05-13",12.7777,12.8277,12.561,12.7568,18200.0],["2011-05-16",12.7152,12.7152,12.4319,12.536,14400.0],["2011-05-17",12.386,12.5069,12.2694,12.3194,10800.0],["2011-05-18",12.3236,12.3985,12.2652,12.2861,7000.0],["2011-05-19",12.3569,12.7443,12.2861,12.5819,12200.0],["2011-05-20",12.5194,12.5194,12.3777,12.3985,18800.0],["2011-05-23",12.2986,12.5069,12.2986,12.4402,12600.0],["2011-05-24",12.3819,12.6069,12.3111,12.3902,31600.0],["2011-05-25",12.3985,12.3985,12.2361,12.2486,9800.0],["2011-05-26",12.2027,12.3777,12.0986,12.3611,9800.0],["2011-05-27",12.4444,12.4444,12.3236,12.3777,11400.0],["2011-05-31",12.6069,12.761,12.4902,12.711,12800.0],["2011-06-01",12.6652,12.761,12.561,12.6568,16400.0],["2011-06-02",12.5902,12.6152,12.5527,12.5819,5000.0],["2011-06-03",12.4819,12.4819,12.1944,12.2486,14600.0],["2011-06-06",12.2527,12.5652,11.9111,12.1111,308600.0],["2011-06-07",12.1902,12.3069,12.0486,12.2819,17000.0],["2011-06-08",12.2569,12.2569,11.707,11.807,24800.0],["2011-06-09",11.8111,12.0736,11.8111,12.0444,30800.0],["2011-06-10",11.8528,12.1277,11.8528,12.0236,15200.0],["2011-06-13",12.0278,12.0278,11.9069,11.9778,21600.0],["2011-06-14",12.0528,12.1319,12.0236,12.1194,11400.0],["2011-06-15",11.9778,12.0153,11.782,11.8653,17800.0],["2011-06-16",11.8111,11.8861,11.6403,11.6403,19600.0],["2011-06-17",11.8069,11.8069,11.4195,11.4612,17000.0],["2011-06-20",11.3903,11.8444,11.3903,11.7778,29600.0],["2011-06-21",11.782,12.2569,11.782,12.0569,26200.0],["2011-06-22",11.9778,12.2486,11.9444,12.1236,33200.0],["2011-06-23",11.9611,12.0319,11.6528,11.8903,30400.0],["2011-06-24",11.8694,11.8694,11.5986,11.607,24000.0],["2011-06-27",11.557,11.9486,11.5028,11.9319,38600.0],["2011-06-28",11.9028,11.9028,11.7195,11.7861,19800.0],["2011-06-29",11.8944,12.0028,11.7986,11.8444,38800.0],["2011-06-30",11.8903,12.1236,11.8569,12.0944,30000.0],["2011-07-01",12.1319,12.1319,12.1319,12.1319,1000.0],["2011-07-05",12.2069,12.4902,12.1861,12.3527,20600.0],["2011-07-06",12.2819,12.3902,12.1902,12.3652,34600.0],["2011-07-07",12.2986,12.4402,12.2986,12.3611,14600.0],["2011-07-08",12.1944,12.4027,12.1944,12.3777,9400.0],["2011-07-11",12.2736,12.2736,12.0236,12.2444,22400.0],["2011-07-12",12.1402,12.3611,12.1402,12.1986,7000.0],["2011-07-13",12.2944,12.2944,12.1402,12.1694,22800.0],["2011-07-14",12.2277,12.2277,11.9403,11.9778,12600.0],["2011-07-15",11.9944,12.0778,11.9778,11.9778,8200.0],["2011-07-18",11.8653,11.8653,11.7986,11.7986,4200.0],["2011-07-19",11.8278,11.8986,11.8236,11.8569,15800.0],["2011-07-20",11.8194,11.9528,11.8194,11.8778,15800.0],["2011-07-21",11.8278,12.3777,11.8278,12.2902,25400.0],["2011-07-22",12.2069,12.6194,12.2069,12.6194,31000.0],["2011-07-25",12.2902,12.4194,11.8278,12.3611,54600.0],["2011-07-26",12.3611,12.6402,12.3611,12.586,13400.0],["2011-07-27",12.511,12.511,12.0403,12.0403,21000.0],["2011-07-28",12.0778,12.0903,11.9444,11.9903,15800.0],["2011-07-29",11.8694,12.0028,11.7986,11.8778,11600.0],["2011-08-01",12.0153,12.0153,11.5403,11.5403,11400.0],["2011-08-02",11.4237,11.7653,11.4237,11.5903,30000.0],["2011-08-03",11.5528,11.5528,11.0529,11.4153,27200.0],["2011-08-04",11.1862,11.532,10.8779,10.8779,23200.0],["2011-08-05",10.982,10.982,9.8114,10.4654,43000.0],["2011-08-08",10.203,10.2905,9.4697,9.4781,64000.0],["2011-08-09",9.6155,10.0113,9.4822,9.9655,94400.0],["2011-08-10",9.7989,9.8822,9.5739,9.5822,19800.0],["2011-08-11",9.6614,9.953,9.5239,9.8114,56600.0],["2011-08-12",9.903,10.4029,9.903,10.3863,54000.0],["2011-08-15",10.3655,10.5363,10.0863,10.1405,15000.0],["2011-08-16",10.0738,10.1363,9.878,9.8905,20400.0],["2011-08-17",9.9697,10.153,9.9697,10.053,10600.0],["2011-08-18",9.8613,9.8613,9.2822,9.2822,22000.0],["2011-08-19",9.2156,9.6072,9.2156,9.4322,35400.0],["2011-08-22",9.5989,9.5989,9.4322,9.4322,11200.0],["2011-08-23",9.3822,9.7864,9.3822,9.7864,22600.0],["2011-08-24",9.7447,9.8447,9.6822,9.7322,19000.0],["2011-08-25",9.678,9.7864,9.678,9.6822,10200.0],["2011-08-26",9.6197,10.0613,9.4322,9.978,24600.0],["2011-08-29",10.153,10.2988,10.0905,10.2988,20200.0],["2011-08-30",10.2071,10.2071,9.9863,10.178,21800.0],["2011-08-31",10.3113,10.5071,10.1863,10.3405,18600.0],["2011-09-01",10.3696,10.4488,9.8822,9.9363,42600.0],["2011-09-02",9.7905,9.9113,9.553,9.553,21400.0],["2011-09-06",9.2489,9.4656,9.2198,9.4156,34400.0],["2011-09-07",9.5364,9.6447,9.3947,9.6447,32600.0],["2011-09-08",9.4947,10.028,9.4239,9.8447,40800.0],["2011-09-09",9.7655,9.7655,9.2822,9.3281,21200.0],["2011-09-12",9.2697,9.3739,9.1114,9.2364,26600.0],["2011-09-13",9.2739,9.4906,9.1031,9.4864,27200.0],["2011-09-14",9.4239,9.553,9.2781,9.553,43600.0],["2011-09-15",9.6322,9.7489,9.5239,9.628,22400.0],["2011-09-16",9.6655,9.7905,9.5905,9.7072,23200.0],["2011-09-19",9.5447,9.7572,9.5447,9.6655,15400.0],["2011-09-20",9.7072,9.7072,9.5655,9.6405,6600.0],["2011-09-21",9.5614,9.5739,9.1656,9.1656,21200.0],["2011-09-22",8.9739,8.9739,8.749,8.7865,29800.0],["2011-09-23",8.7323,9.0906,8.7323,8.9823,17400.0],["2011-09-26",8.9281,9.4614,8.9281,9.4614,36800.0],["2011-09-27",9.6197,9.7822,9.5364,9.5864,16600.0],["2011-09-28",9.6072,9.6072,9.2573,9.2573,46400.0],["2011-09-29",9.4156,9.4739,9.1698,9.3031,20400.0],["2011-09-30",9.1323,9.3614,9.0448,9.2739,27000.0],["2011-10-03",9.1739,9.1864,9.0698,9.0781,15400.0],["2011-10-04",8.949,9.1531,8.7865,9.1531,29800.0],["2011-10-05",9.1781,9.2614,8.9948,9.2198,14200.0],["2011-10-06",9.1656,9.3822,9.1198,9.3822,11200.0],["2011-10-07",9.3822,9.4031,9.2448,9.3072,7600.0],["2011-10-10",9.2447,9.3739,9.2447,9.3739,4000.0],["2011-10-11",9.4989,9.653,9.3447,9.653,13800.0],["2011-10-12",9.828,9.9655,9.7114,9.9572,8000.0],["2011-10-13",9.7989,9.9072,9.4781,9.4906,22800.0],["2011-10-14",9.6155,9.6447,9.4406,9.6072,42200.0],["2011-10-17",9.4739,9.5364,9.2572,9.3656,31800.0],["2011-10-18",9.3864,9.5989,9.3239,9.5989,6600.0],["2011-10-19",9.5405,9.703,9.5322,9.5864,14800.0],["2011-10-20",9.5239,9.5364,9.3364,9.4531,12000.0],["2011-10-21",9.5739,9.6697,9.4656,9.603,15000.0],["2011-10-24",9.628,9.828,9.628,9.8155,20800.0],["2011-10-25",9.6822,9.7322,9.5697,9.6614,14600.0],["2011-10-26",9.778,10.1405,9.6905,10.0655,19600.0],["2011-10-27",10.2988,10.8071,10.2988,10.4154,37000.0],["2011-10-28",10.4029,10.5446,10.4029,10.4113,15000.0],["2011-10-31",10.3071,10.3238,10.1113,10.2155,11000.0],["2011-11-01",10.0113,10.0113,9.3989,9.728,21200.0],["2011-11-02",9.7155,10.0238,9.7155,9.9155,40800.0],["2011-11-03",9.903,10.7654,9.903,10.5904,29400.0],["2011-11-04",10.5279,10.7696,10.4363,10.4613,12000.0],["2011-11-07",10.4238,10.6196,10.4238,10.6196,16400.0],["2011-11-08",10.5821,10.6404,10.5779,10.6029,16000.0],["2011-11-09",10.4238,10.4238,10.1738,10.2738,9200.0],["2011-11-10",10.2738,10.303,10.1113,10.178,16200.0],["2011-11-11",10.2321,10.5404,10.2321,10.4029,15600.0],["2011-11-14",10.2863,10.4696,10.2863,10.3904,17400.0],["2011-11-15",10.303,10.4113,10.2738,10.4113,12600.0],["2011-11-16",10.2446,10.2696,10.1488,10.1488,2400.0],["2011-11-17",10.1488,10.2488,10.0238,10.0613,12800.0],["2011-11-18",10.0697,10.1988,10.053,10.078,4400.0],["2011-11-21",9.9488,10.0072,9.7572,9.8863,23800.0],["2011-11-22",9.8363,9.8905,9.6739,9.8905,10400.0],["2011-11-23",9.7572,9.878,9.7072,9.7614,19800.0],["2011-11-25",9.6697,9.7572,9.6697,9.7197,1800.0],["2011-11-28",10.078,10.1905,9.9863,10.0363,25800.0],["2011-11-29",10.0322,10.1655,10.0322,10.1446,9400.0],["2011-11-30",10.1446,10.8904,10.1446,10.8862,29600.0],["2011-12-01",10.7821,11.1862,10.7821,10.8737,46800.0],["2011-12-02",10.8946,10.9654,10.8654,10.8696,24600.0],["2011-12-05",10.9779,11.1862,10.8404,10.9987,11800.0],["2011-12-06",10.9571,11.0362,10.8279,10.9196,7600.0],["2011-12-07",10.7987,11.157,10.7571,11.0404,10200.0],["2011-12-08",10.8987,10.8987,10.6238,10.6238,9400.0],["2011-12-09",10.5738,10.7904,10.5738,10.7446,7000.0],["2011-12-12",10.6737,10.6987,10.4904,10.6987,8200.0],["2011-12-13",10.6862,10.6946,10.5154,10.5696,4400.0],["2011-12-14",10.4988,10.5321,10.4488,10.4488,3200.0],["2011-12-15",10.6321,10.6987,10.6113,10.6987,8600.0],["2011-12-16",10.7487,10.7487,10.6113,10.6113,4600.0],["2011-12-19",10.6946,10.8071,10.6279,10.6571,20000.0],["2011-12-20",10.8362,11.0487,10.8362,10.9987,15000.0],["2011-12-21",10.9321,11.1237,10.8821,11.1237,7400.0],["2011-12-22",11.1445,11.2029,11.0445,11.0529,20800.0],["2011-12-23",11.0612,11.2029,11.0612,11.1779,5000.0],["2011-12-27",11.0904,11.1154,10.9779,11.0404,5800.0],["2011-12-28",11.082,11.0862,10.8571,10.9154,17400.0],["2011-12-29",10.9029,11.1029,10.8529,10.9404,12000.0],["2011-12-30",10.8279,11.432,10.8279,11.3528,41400.0],["2012-01-03",11.4695,11.7903,11.407,11.7278,18000.0],["2012-01-04",11.6403,11.6653,11.3903,11.5736,11000.0],["2012-01-05",11.4112,11.4237,11.2862,11.3487,9800.0],["2012-01-06",11.3112,11.3445,11.1654,11.1654,9800.0],["2012-01-09",11.2487,11.2487,11.0362,11.0362,10400.0],["2012-01-10",11.1362,11.2945,11.1362,11.1695,4200.0],["2012-01-11",11.0904,11.2695,11.0029,11.0404,40000.0],["2012-01-12",10.9862,11.0487,10.9862,11.0404,6200.0],["2012-01-13",10.9612,10.9612,10.7237,10.7612,8800.0],["2012-01-17",10.9154,10.9945,10.8487,10.9945,19800.0],["2012-01-18",10.9446,11.1987,10.9196,11.0404,50400.0],["2012-01-19",11.0195,11.1487,11.0154,11.082,9000.0],["2012-01-20",10.9779,11.0945,10.957,11.057,8400.0],["2012-01-23",11.1445,11.2487,11.0695,11.2487,18600.0],["2012-01-24",11.1112,11.1612,11.057,11.082,14200.0],["2012-01-25",10.9987,11.1445,10.9987,11.1237,28200.0],["2012-01-26",11.1779,11.3487,11.1779,11.3195,7600.0],["2012-01-27",11.2404,11.4903,11.2404,11.4362,4200.0],["2012-01-30",11.3945,11.4695,11.282,11.3778,5200.0],["2012-01-31",11.507,11.6611,11.507,11.6236,8200.0],["2012-02-01",11.6653,11.7653,11.6653,11.7486,6000.0],["2012-02-02",11.6486,11.7903,11.6486,11.6736,5600.0],["2012-02-03",11.7861,11.8819,11.732,11.8653,35200.0],["2012-02-06",11.7278,12.2236,11.7278,12.1236,26400.0],["2012-02-07",12.1569,12.1694,12.0361,12.1444,14600.0],["2012-02-08",12.0819,12.2902,12.0819,12.2902,6800.0],["2012-02-09",12.3027,12.4402,12.1861,12.2277,14600.0],["2012-02-10",12.0986,12.1027,12.0361,12.0944,22000.0],["2012-02-13",12.1569,12.2111,12.0819,12.1236,8200.0],["2012-02-14",12.1194,12.2402,12.1194,12.2194,5200.0],["2012-02-15",12.1486,12.2777,12.0778,12.2486,9400.0],["2012-02-16",12.2694,12.9943,12.2694,12.8235,36800.0],["2012-02-17",12.9277,13.2484,12.9277,13.2484,45400.0],["2012-02-21",13.1818,13.2484,13.161,13.2026,22600.0],["2012-02-22",13.0818,13.2568,13.0818,13.2026,27800.0],["2012-02-23",13.1526,13.1693,12.5319,12.5819,20200.0],["2012-02-24",12.3985,12.6777,12.3985,12.661,30400.0],["2012-02-27",12.4985,13.0735,11.9944,12.1319,22400.0],["2012-02-28",12.3402,12.4152,12.0444,12.3111,49000.0],["2012-02-29",12.3819,12.4819,12.2402,12.2986,24600.0],["2012-03-01",12.3985,12.4319,12.3319,12.411,6200.0],["2012-03-02",12.3736,12.5652,12.3402,12.5194,18200.0],["2012-03-05",12.4819,12.5652,12.4027,12.5652,7400.0],["2012-03-06",12.3902,12.3902,12.2486,12.3652,17400.0],["2012-03-07",12.3694,12.3694,11.8986,12.0903,52000.0],["2012-03-08",12.0028,12.536,12.0028,12.536,58200.0],["2012-03-09",12.411,12.7485,12.411,12.6235,16200.0],["2012-03-12",12.5819,12.6444,12.4985,12.536,84400.0],["2012-03-13",12.536,12.9152,12.5194,12.9152,9800.0],["2012-03-14",12.8193,12.9985,12.7652,12.9818,48600.0],["2012-03-15",12.9027,13.2068,12.8818,13.0818,29200.0],["2012-03-16",13.0985,13.5359,13.0693,13.4109,34000.0],["2012-03-19",13.3109,13.5942,13.3109,13.5817,13800.0],["2012-03-20",13.4151,13.4359,13.1026,13.1026,15200.0],["2012-03-21",13.0776,13.2818,13.0776,13.2818,8200.0],["2012-03-22",13.2693,13.3193,13.0818,13.3026,68600.0],["2012-03-23",13.1776,13.2276,13.0818,13.186,4200.0],["2012-03-26",13.2318,13.4193,13.0568,13.3276,16400.0],["2012-03-27",13.3109,13.6609,13.3109,13.5276,35600.0],["2012-03-28",13.3941,13.4527,13.3313,13.3313,1600.0],["2012-03-29",13.1053,13.4066,13.0801,13.4066,13800.0],["2012-03-30",13.3773,13.4234,13.2266,13.3271,5000.0],["2012-04-02",13.3438,13.3815,13.1848,13.281,3800.0],["2012-04-03",13.1806,13.2894,13.1471,13.1471,2800.0],["2012-04-04",12.8416,13.0174,12.7704,13.0174,9400.0],["2012-04-05",12.9211,12.9713,12.8834,12.8876,4600.0],["2012-04-09",12.6616,12.7955,12.5779,12.6323,4400.0],["2012-04-10",12.6867,12.6867,12.4188,12.536,5800.0],["2012-04-11",12.6072,12.9378,12.6072,12.8457,55600.0],["2012-04-12",12.8123,12.9211,12.762,12.8709,5400.0],["2012-04-13",12.8709,12.9211,12.7537,12.8667,6600.0],["2012-04-16",12.8792,12.8792,12.5318,12.6783,7800.0],["2012-04-17",12.3142,12.9922,12.3142,12.942,15600.0],["2012-04-18",12.896,13.0132,12.896,12.9504,9000.0],["2012-04-19",12.9127,13.0174,12.8667,12.9755,16200.0],["2012-04-20",13.0257,13.0927,12.9713,13.055,12600.0],["2012-04-23",12.896,13.0174,12.6909,12.9629,24600.0],["2012-04-24",13.0048,13.1053,13.0048,13.0341,4800.0],["2012-04-25",13.168,13.168,12.9336,13.0592,19800.0],["2012-04-26",13.0006,13.6578,12.9839,13.5489,10600.0],["2012-04-27",13.5908,13.5908,13.1931,13.2266,6400.0],["2012-04-30",13.2769,13.6954,13.1806,13.641,10200.0],["2012-05-01",13.6326,13.6745,13.4736,13.4736,7000.0],["2012-05-02",13.4192,13.5071,13.2015,13.4443,3200.0],["2012-05-03",13.4317,13.5824,13.3648,13.4778,12600.0],["2012-05-04",13.4066,13.4066,13.2266,13.2601,2400.0],["2012-05-07",13.168,13.189,13.0885,13.1094,2200.0],["2012-05-08",13.0467,13.0467,12.4983,12.6616,15000.0],["2012-05-09",12.5109,12.6783,12.4314,12.4314,4600.0],["2012-05-10",12.4774,12.7118,12.4314,12.5025,5800.0],["2012-05-11",12.5109,13.3396,12.4816,13.1555,8000.0],["2012-05-14",13.1052,13.235,12.7327,13.0801,20800.0],["2012-05-15",12.9127,13.0634,12.4146,12.5569,17000.0],["2012-05-16",12.5611,12.7076,12.4062,12.5193,12800.0],["2012-05-17",12.4314,12.4314,12.0756,12.2137,8800.0],["2012-05-18",12.1258,12.2974,12.1007,12.2179,6200.0],["2012-05-21",12.1509,12.4565,12.1467,12.3686,10000.0],["2012-05-22",12.3142,12.8206,12.3058,12.7662,14200.0],["2012-05-23",12.6783,12.7076,12.2556,12.3477,24000.0],["2012-05-24",12.3686,12.6992,12.2095,12.5486,16600.0],["2012-05-25",12.5109,12.6616,12.4062,12.6197,21000.0],["2012-05-29",12.5444,12.7076,12.5444,12.6783,18000.0],["2012-05-30",12.5486,12.7327,12.4816,12.6281,7800.0],["2012-05-31",12.7285,12.7285,12.4816,12.7076,4200.0],["2012-06-01",12.5109,12.6323,11.8747,11.9919,28200.0],["2012-06-04",12.0505,12.0505,11.5775,11.7617,15400.0],["2012-06-05",11.6863,11.95,11.6152,11.95,14800.0],["2012-06-06",12.0254,12.6406,12.0254,12.3811,19800.0],["2012-06-07",12.5193,12.5193,12.0588,12.063,3600.0],["2012-06-08",11.9877,12.1719,11.95,12.0714,7600.0],["2012-06-11",12.1509,12.1509,11.8203,11.8412,5800.0],["2012-06-12",11.8203,11.8663,11.6528,11.7617,10800.0],["2012-06-13",11.7031,11.8747,11.6235,11.7826,19200.0],["2012-06-14",11.7742,11.7742,11.6445,11.6989,2600.0],["2012-06-15",11.6152,11.6779,11.6152,11.6779,4000.0],["2012-06-18",11.5482,12.0254,11.4226,12.017,9000.0],["2012-06-19",12.0337,12.3435,12.0337,12.2849,3200.0],["2012-06-20",12.3267,12.4272,11.9961,12.0756,4000.0],["2012-06-21",12.0588,12.0588,11.5105,11.5105,7400.0],["2012-06-22",11.5817,11.5817,11.5524,11.5649,19600.0],["2012-06-25",11.4184,11.4394,11.1924,11.3431,8200.0],["2012-06-26",11.2803,11.3305,11.2175,11.2719,17200.0],["2012-06-27",11.2155,11.5733,11.2155,11.5101,7000.0],["2012-06-28",11.4891,11.4891,11.1861,11.2997,4800.0],["2012-06-29",11.5943,12.1204,11.5943,12.0362,22000.0],["2012-07-02",11.8805,12.0993,11.8805,12.0951,2800.0],["2012-07-03",12.0362,12.0362,11.7879,11.9226,6800.0],["2012-07-05",11.931,12.234,11.8384,12.1582,22200.0],["2012-07-06",11.952,11.952,11.7079,11.7458,4200.0],["2012-07-09",11.5733,11.7374,11.5691,11.6659,14800.0],["2012-07-10",11.6616,11.7164,11.5817,11.5817,1800.0],["2012-07-11",11.5817,11.6785,11.5648,11.6532,2800.0],["2012-07-12",11.5564,11.5564,11.3081,11.4049,6600.0],["2012-07-13",11.4049,11.5186,11.4049,11.4512,3800.0],["2012-07-16",11.4218,11.4218,11.2282,11.2534,5400.0],["2012-07-17",11.2871,11.4386,10.9336,11.367,13000.0],["2012-07-18",11.3208,11.3713,11.2492,11.346,5600.0],["2012-07-19",11.3797,11.6322,11.3797,11.5985,5400.0],["2012-07-20",11.4807,11.4807,11.2408,11.3123,7800.0],["2012-07-23",11.123,11.2198,11.0767,11.1272,19600.0],["2012-07-24",11.1061,11.1061,10.8452,10.8831,9600.0],["2012-07-25",10.921,11.0177,10.921,11.0177,8400.0],["2012-07-26",11.1693,11.1693,11.0514,11.0893,1800.0],["2012-07-27",11.1777,11.6995,11.1777,11.6448,5400.0],["2012-07-30",11.6027,12.133,11.6027,12.0699,12800.0],["2012-07-31",12.032,12.1414,11.9394,12.0741,4000.0],["2012-08-01",12.0404,12.0404,11.8973,11.952,4800.0],["2012-08-02",11.8552,11.9647,11.7837,11.8552,5800.0],["2012-08-03",11.7837,13.4671,11.7837,13.1009,49200.0],["2012-08-06",13.0673,13.5218,12.8232,13.3366,13800.0],["2012-08-07",13.4587,13.7027,13.3029,13.3029,50600.0],["2012-08-08",13.3787,13.627,13.3114,13.4502,11400.0],["2012-08-09",13.3913,13.5428,13.1725,13.4376,28200.0],["2012-08-10",13.2524,13.4881,13.0715,13.3366,40800.0],["2012-08-13",13.2524,13.4881,13.2524,13.4881,26200.0],["2012-08-14",13.4839,13.5302,13.3913,13.4418,11000.0],["2012-08-15",13.4166,13.6775,13.4166,13.4671,14000.0],["2012-08-16",13.547,13.7869,13.547,13.7743,7000.0],["2012-08-17",13.6396,13.7827,13.5975,13.7322,3000.0],["2012-08-20",13.7322,13.8837,13.6396,13.707,12400.0],["2012-08-21",13.7406,13.7617,13.6144,13.6144,8200.0],["2012-08-22",13.5428,13.6017,13.2819,13.3492,26600.0],["2012-08-23",13.3072,13.345,13.1304,13.1767,40400.0],["2012-08-24",13.1472,13.2987,13.1178,13.2566,15000.0],["2012-08-27",13.2398,13.3703,13.2398,13.3408,8000.0],["2012-08-28",13.3156,13.808,13.3156,13.5849,13400.0],["2012-08-29",13.5933,13.6733,13.2945,13.2945,4200.0],["2012-08-30",13.2482,13.3661,13.1346,13.1893,4600.0],["2012-08-31",13.3156,13.4797,13.2987,13.446,10000.0],["2012-09-04",13.5554,13.5554,13.4124,13.4334,7800.0],["2012-09-05",13.4671,13.6438,13.4629,13.5807,5000.0],["2012-09-06",13.6943,14.2246,13.6817,14.1404,35000.0],["2012-09-07",14.052,14.4013,14.052,14.3424,30000.0],["2012-09-10",14.2961,14.5992,14.2961,14.4729,21600.0],["2012-09-11",14.4897,14.6328,14.3971,14.414,21200.0],["2012-09-12",14.4056,14.7254,14.4056,14.6034,27400.0],["2012-09-13",14.6076,14.7969,14.4897,14.7633,13400.0],["2012-09-14",14.8432,15.2683,14.8432,15.1336,9000.0],["2012-09-17",15.0663,15.1505,14.7843,14.8474,83800.0],["2012-09-18",14.6749,14.94,14.6034,14.8559,19200.0],["2012-09-19",14.9274,14.9274,14.7044,14.7422,11800.0],["2012-09-20",14.6118,14.8012,14.5613,14.8012,7400.0],["2012-09-21",14.9358,15.2304,14.8727,14.9821,51600.0],["2012-09-24",14.9358,14.9737,14.6875,14.6875,2400.0],["2012-09-25",14.8348,14.9905,14.7843,14.8811,37800.0],["2012-09-26",14.7936,14.7936,14.4977,14.5611,12000.0],["2012-09-27",14.5992,14.9627,14.5654,14.9204,17800.0],["2012-09-28",14.8655,14.8655,14.3075,14.3625,14800.0],["2012-10-01",14.4893,15.0641,14.4724,15.005,87200.0],["2012-10-02",14.9965,15.1106,14.8021,14.8486,159600.0],["2012-10-03",14.8359,14.9542,14.6879,14.9542,9000.0],["2012-10-04",14.9881,15.2628,14.8655,14.9289,22600.0],["2012-10-05",15.0007,15.2036,14.8824,14.9458,5400.0],["2012-10-08",14.8951,14.8951,14.8021,14.8063,1600.0],["2012-10-09",14.8232,15.0303,14.7683,14.7683,13600.0],["2012-10-10",14.7471,14.8697,14.5823,14.8401,20000.0],["2012-10-11",14.9077,14.9796,14.8274,14.8443,5800.0],["2012-10-12",14.8528,14.8528,14.6837,14.7471,4200.0],["2012-10-15",14.7894,15.174,14.6837,15.174,21400.0],["2012-10-16",15.2332,15.2332,14.9204,15.005,11400.0],["2012-10-17",14.9289,15.1106,14.8317,15.043,15600.0],["2012-10-18",14.9247,15.174,14.9247,15.0176,6000.0],["2012-10-19",14.9669,14.9669,14.7683,14.7683,25400.0],["2012-10-22",14.7091,14.8401,14.6372,14.7683,20000.0],["2012-10-23",14.4808,14.9077,14.4808,14.8359,10200.0],["2012-10-24",14.857,14.857,14.6246,14.7302,8600.0],["2012-10-25",14.9035,14.9035,14.5992,14.6457,23400.0],["2012-10-26",14.6161,14.8951,14.6161,14.8782,17400.0],["2012-10-31",14.6837,15.1318,14.4766,14.4766,28000.0],["2012-11-01",14.5189,15.8841,14.4259,15.8588,94800.0],["2012-11-02",15.8799,16.0616,15.6094,15.7658,37000.0],["2012-11-05",15.6981,15.9053,15.6221,15.8461,31200.0],["2012-11-06",15.7869,15.9433,15.5671,15.8461,56200.0],["2012-11-07",15.7108,15.8714,15.7108,15.7108,4600.0],["2012-11-08",15.6939,15.7954,15.4995,15.6686,28200.0],["2012-11-09",15.5798,15.808,15.5798,15.6221,14600.0],["2012-11-12",15.6686,15.8249,15.6094,15.7531,6800.0],["2012-11-13",15.6517,15.9771,15.639,15.808,9200.0],["2012-11-14",15.8588,15.8588,15.2247,15.3769,17600.0],["2012-11-15",15.3431,15.3558,15.1191,15.2712,5000.0],["2012-11-16",15.2205,15.3558,15.1825,15.3558,11000.0],["2012-11-19",15.5798,15.9179,15.5544,15.8841,16800.0],["2012-11-20",15.8883,15.956,15.7066,15.9095,17200.0],["2012-11-21",15.8545,16.0025,15.8207,15.9179,9600.0],["2012-11-23",15.9687,15.9729,15.8588,15.9729,10400.0],["2012-11-26",15.9222,15.9348,15.4234,15.8588,18600.0],["2012-11-27",15.7785,15.8376,15.4192,15.5122,12200.0],["2012-11-28",15.3896,15.7108,15.3854,15.7108,5600.0],["2012-11-29",15.6136,15.7277,15.4023,15.4995,7600.0],["2012-11-30",15.3938,15.8714,15.3938,15.8461,35600.0],["2012-12-03",15.8123,15.9729,15.7531,15.9687,15600.0],["2012-12-04",15.9517,16.1166,15.8757,16.0955,20400.0],["2012-12-05",16.0447,16.5562,16.0194,16.4547,34800.0],["2012-12-06",16.4843,16.4843,16.3152,16.404,4400.0],["2012-12-07",16.4801,17.0549,16.4294,16.8225,28400.0],["2012-12-10",16.8267,16.8267,16.5689,16.6111,27000.0],["2012-12-11",16.6238,16.6576,16.3364,16.5689,11200.0],["2012-12-12",16.5689,16.8225,16.5477,16.7548,29600.0],["2012-12-13",16.7379,16.7971,16.404,16.5477,11000.0],["2012-12-14",16.5604,16.5604,16.2772,16.3406,9800.0],["2012-12-17",16.2645,16.814,16.2645,16.3998,13400.0],["2012-12-18",16.3237,16.8056,16.3237,16.7252,15800.0],["2012-12-19",16.6914,17.0761,16.6407,16.814,22200.0],["2012-12-20",16.9154,17.6763,16.9154,17.4776,99600.0],["2012-12-21",17.1395,17.1395,16.776,16.9112,18800.0],["2012-12-24",16.814,16.9831,16.683,16.8098,8000.0],["2012-12-26",16.7422,16.8098,16.7168,16.7252,5400.0],["2012-12-27",16.8653,17.0986,16.8271,17.0986,6800.0],["2012-12-28",17.0265,17.1453,16.8143,16.8143,14200.0],["2012-12-31",16.7634,17.0138,16.7549,17.0138,6200.0],["2013-01-02",17.1877,17.9939,17.1835,17.8496,83400.0],["2013-01-03",17.8496,17.9005,17.6968,17.7265,31400.0],["2013-01-04",17.8369,17.892,17.752,17.8157,27400.0],["2013-01-07",17.7562,17.8835,17.7562,17.8666,29800.0],["2013-01-08",17.8199,17.892,17.7435,17.8581,33400.0],["2013-01-09",17.8708,18.0532,17.7775,17.8963,44200.0],["2013-01-10",17.9514,18.032,17.6714,17.7393,12000.0],["2013-01-11",17.8199,17.9726,17.7393,17.8623,9600.0],["2013-01-14",17.752,17.8411,17.5102,17.5696,13800.0],["2013-01-15",17.5059,17.735,17.4338,17.6035,20400.0],["2013-01-16",17.5271,17.5653,17.3871,17.4423,7400.0],["2013-01-17",17.5017,17.7096,17.4168,17.6417,10200.0],["2013-01-18",17.6417,17.6417,17.298,17.438,14400.0],["2013-01-22",17.2259,17.3235,17.0392,17.2683,13200.0],["2013-01-23",17.2047,17.2047,16.8907,16.8907,8400.0],["2013-01-24",16.8271,17.3617,16.8271,17.1071,18000.0],["2013-01-25",16.9544,17.0392,16.8101,16.8695,21600.0],["2013-01-28",16.8483,16.9544,16.8271,16.861,18000.0],["2013-01-29",16.8653,17.018,16.8653,16.9841,5800.0],["2013-01-30",16.9628,17.1453,16.9119,17.141,5600.0],["2013-01-31",17.1368,17.4211,16.9501,17.2895,20000.0],["2013-02-01",17.3786,17.4635,17.2895,17.3447,8000.0],["2013-02-04",17.1538,17.5399,17.1538,17.2556,19400.0],["2013-02-05",17.3447,17.3447,17.0477,17.0477,13800.0],["2013-02-06",17.0477,17.0604,16.8101,16.9628,13400.0],["2013-02-07",16.9289,17.0774,16.7677,16.8483,13800.0],["2013-02-08",16.7295,16.9247,16.7252,16.7422,6000.0],["2013-02-11",16.7549,16.7804,16.5555,16.6955,4600.0],["2013-02-12",16.6658,16.6871,16.5131,16.6404,28400.0],["2013-02-13",16.6658,17.1113,16.6022,16.738,13200.0],["2013-02-14",16.7337,16.7337,16.267,16.564,15000.0],["2013-02-15",16.5301,16.6574,16.3561,16.4282,17400.0],["2013-02-19",16.407,16.8356,16.2288,16.8356,24600.0],["2013-02-20",16.8313,16.878,16.7337,16.7592,7000.0],["2013-02-21",16.6658,17.158,16.6658,16.8865,15200.0],["2013-02-22",16.9162,17.1877,16.8865,17.1877,6000.0],["2013-02-25",17.2938,17.7775,17.2217,17.2598,21400.0],["2013-02-26",17.1538,17.2938,16.7889,17.141,18000.0],["2013-02-27",17.0732,17.3914,17.0732,17.3829,4000.0],["2013-02-28",17.3956,17.5399,17.3956,17.4168,9200.0],["2013-03-01",17.4805,17.752,17.4805,17.752,27000.0],["2013-03-04",17.7181,17.7987,17.3532,17.4932,11000.0],["2013-03-05",17.5526,17.8114,17.5271,17.7562,15000.0],["2013-03-06",17.7435,17.7435,17.5229,17.5738,21400.0],["2013-03-07",17.5611,17.8199,17.5611,17.8199,31000.0],["2013-03-08",17.7987,17.9005,17.7732,17.8072,9800.0],["2013-03-11",17.8411,17.9429,17.7987,17.8623,10200.0],["2013-03-12",17.9048,17.9048,17.8199,17.8496,3000.0],["2013-03-13",17.8369,17.8666,17.7308,17.8496,4200.0],["2013-03-14",17.7775,17.9514,17.7775,17.9387,5800.0],["2013-03-15",17.9005,17.9938,17.8751,17.9769,16800.0],["2013-03-18",17.8666,18.032,17.7817,18.0151,31000.0],["2013-03-19",17.9599,17.9769,17.8241,17.9345,8600.0],["2013-03-20",17.9514,18.3163,17.9514,18.0363,7000.0],["2013-03-21",17.9514,18.363,17.9514,18.3545,13200.0],["2013-03-22",18.346,18.4436,18.2569,18.4224,6000.0],["2013-03-25",18.52,18.6812,18.4351,18.4394,11800.0],["2013-03-26",18.6101,18.6101,18.4611,18.4994,1200.0],["2013-03-27",18.4057,18.7166,18.3418,18.7123,7200.0],["2013-03-28",18.6314,18.7464,18.5846,18.7251,18200.0],["2013-04-01",18.5888,18.7294,18.4951,18.6186,28200.0],["2013-04-02",18.5888,18.8827,18.5675,18.8827,27400.0],["2013-04-03",18.7336,18.7336,18.4568,18.4568,2600.0],["2013-04-04",18.427,18.5207,18.2141,18.312,10800.0],["2013-04-05",18.197,18.295,17.8776,18.1672,10800.0],["2013-04-08",18.0991,18.3163,17.9841,18.2481,26800.0],["2013-04-09",18.2481,18.2481,18.0565,18.1332,11000.0],["2013-04-10",18.1459,18.4227,18.1417,18.3589,6600.0],["2013-04-11",18.3972,18.657,18.3972,18.5973,6000.0],["2013-04-12",18.6016,18.7251,18.559,18.5761,9200.0],["2013-04-15",18.3631,18.3631,17.916,17.916,8400.0],["2013-04-16",18.048,18.4994,17.95,18.4611,9200.0],["2013-04-17",18.3546,18.3929,17.6945,17.6945,13000.0],["2013-04-18",17.7158,17.8819,17.6093,17.784,10400.0],["2013-04-19",17.8095,18.1289,17.8095,17.933,9800.0],["2013-04-22",17.8861,18.2694,17.8861,18.2439,17200.0],["2013-04-23",18.2652,18.2652,18.0437,18.2226,6800.0],["2013-04-24",18.1246,18.2013,18.0948,18.0991,4000.0],["2013-04-25",18.2056,18.2567,18.0948,18.1246,17000.0],["2013-04-26",18.0565,18.0565,17.7797,17.8776,34800.0],["2013-04-29",17.8521,18.3844,17.8521,18.3418,22400.0],["2013-04-30",18.3333,18.3333,18.18,18.1885,8400.0],["2013-05-01",18.1715,18.6527,18.1715,18.4781,12600.0],["2013-05-02",18.4951,18.8869,18.4483,18.5675,9600.0],["2013-05-03",18.7251,18.7251,18.3035,18.3503,19800.0],["2013-05-06",18.2652,18.4781,18.2652,18.4611,19800.0],["2013-05-07",18.5633,18.5931,18.4057,18.4483,4200.0],["2013-05-08",18.4185,18.5207,18.3631,18.3844,29600.0],["2013-05-09",18.4781,18.691,18.2481,18.4398,40200.0],["2013-05-10",18.3589,18.4057,17.9884,18.2694,20400.0],["2013-05-13",18.1246,18.2311,17.7371,17.9926,21600.0],["2013-05-14",17.9543,18.4611,17.8223,18.4611,19400.0],["2013-05-15",18.3461,18.3844,18.2481,18.3418,8600.0],["2013-05-16",18.3546,18.4611,18.3546,18.3546,2400.0],["2013-05-17",18.2694,18.3759,17.9756,18.3759,16600.0],["2013-05-20",18.2481,18.3503,18.163,18.3461,3800.0],["2013-05-21",18.2822,18.8017,18.2481,18.7166,25800.0],["2013-05-22",18.6484,18.9636,18.4824,18.5633,37600.0],["2013-05-23",18.4185,18.6655,18.4185,18.5249,24400.0],["2013-05-24",18.4185,18.4185,18.2354,18.2524,6400.0],["2013-05-28",18.5335,18.5335,18.1119,18.2609,32200.0],["2013-05-29",18.1204,18.2907,18.0565,18.1332,34800.0],["2013-05-30",17.8989,18.3631,17.8989,18.3205,26000.0],["2013-05-31",18.2141,18.2141,18.0863,18.1332,20800.0],["2013-06-03",18.0906,18.2865,17.9841,18.2865,5200.0],["2013-06-04",18.2311,18.2311,17.7541,17.7669,19600.0],["2013-06-05",17.6988,17.6988,17.3283,17.5071,8000.0],["2013-06-06",17.2899,17.7797,17.2899,17.7797,14000.0],["2013-06-07",17.8819,18.0097,17.8265,17.9969,3800.0],["2013-06-10",18.0224,18.0437,17.7754,17.835,12200.0],["2013-06-11",17.7073,17.7073,17.0855,17.3538,13400.0],["2013-06-12",17.2857,17.5029,17.1494,17.4049,9200.0],["2013-06-13",17.3112,17.6264,17.3112,17.6093,5600.0],["2013-06-14",17.571,17.6988,17.4816,17.5881,4600.0],["2013-06-17",17.6732,18.0011,17.6732,17.8393,22400.0],["2013-06-18",17.7243,17.8478,17.4135,17.7754,25400.0],["2013-06-19",17.801,17.9586,17.4262,17.5455,30200.0],["2013-06-20",17.2857,17.3794,17.175,17.2048,7600.0],["2013-06-21",17.3751,17.3751,17.1196,17.1452,8200.0],["2013-06-24",17.0344,17.4177,16.8385,17.2601,21200.0],["2013-06-25",17.2346,17.537,17.2133,17.4433,29400.0],["2013-06-26",17.5702,17.8267,17.566,17.7199,12800.0],["2013-06-27",17.7712,17.8823,17.7712,17.8481,3200.0],["2013-06-28",17.7583,18.1046,17.7199,18.1046,20600.0],["2013-07-01",18.1687,18.1687,17.7968,17.9806,13600.0],["2013-07-02",17.9464,18.0191,17.8054,17.9892,52000.0],["2013-07-03",17.9977,18.3825,17.9977,18.0576,19800.0],["2013-07-05",18.1858,18.4167,17.9165,18.0405,22600.0],["2013-07-08",18.0063,18.1345,17.878,18.0105,21200.0],["2013-07-09",18.0918,18.1345,17.7712,17.9464,12600.0],["2013-07-10",18.0961,18.4509,17.9764,18.4081,16200.0],["2013-07-11",18.686,19.2717,18.6689,19.1263,16200.0],["2013-07-12",19.1947,19.1947,18.6817,18.7159,10000.0],["2013-07-15",18.9083,18.9382,18.6433,18.8527,15200.0],["2013-07-16",18.904,18.9639,18.6518,18.9126,6600.0],["2013-07-17",19.0964,19.152,18.9682,19.0451,14200.0],["2013-07-18",19.2075,19.8018,19.2075,19.7547,20600.0],["2013-07-19",19.6436,19.6436,19.2546,19.2546,12400.0],["2013-07-22",19.2247,19.4128,18.9981,19.1178,21000.0],["2013-07-23",19.2418,19.3999,19.1862,19.3999,20800.0],["2013-07-24",19.3786,19.4983,19.2375,19.4726,12800.0],["2013-07-25",19.4256,19.494,19.2418,19.2973,2600.0],["2013-07-26",19.1434,19.1434,18.81,18.9853,10600.0],["2013-07-29",18.8655,19.2246,18.8655,19.152,6400.0],["2013-07-30",19.3187,19.5453,19.3059,19.3059,6200.0],["2013-07-31",19.3059,19.8873,19.3059,19.7376,16000.0],["2013-08-01",20.1823,20.785,19.836,20.6055,20600.0],["2013-08-02",20.567,20.7465,20.0882,20.4302,12600.0],["2013-08-05",20.3789,20.7508,20.1694,20.6311,13800.0],["2013-08-06",20.7936,21.0886,20.473,20.5798,16000.0],["2013-08-07",20.4216,20.5285,20.0754,20.3618,19600.0],["2013-08-08",20.4644,20.8021,20.4088,20.6012,19600.0],["2013-08-09",20.6311,20.7252,20.3575,20.5884,6400.0],["2013-08-12",20.5627,20.815,20.4003,20.4003,7400.0],["2013-08-13",20.302,20.4687,20.1053,20.4687,10000.0],["2013-08-14",20.5584,20.7423,20.4088,20.4259,4600.0],["2013-08-15",20.3319,20.5242,20.1566,20.396,20400.0],["2013-08-16",20.4644,20.6055,20.2806,20.5243,7600.0],["2013-08-19",20.5114,20.5114,20.2207,20.3276,13200.0],["2013-08-20",20.3062,20.6482,19.836,20.6482,11400.0],["2013-08-21",20.5071,20.691,20.225,20.4174,25600.0],["2013-08-22",20.3062,20.4986,20.0283,20.4601,16000.0],["2013-08-23",20.6012,20.6012,20.225,20.3404,15000.0],["2013-08-26",20.4259,20.4259,19.9044,20.0454,16400.0],["2013-08-27",19.8702,19.9728,19.541,19.6778,50000.0],["2013-08-28",19.6094,19.7505,19.3914,19.7163,19600.0],["2013-08-29",19.7163,19.8018,19.5453,19.588,11800.0],["2013-08-30",19.5153,19.6393,19.5153,19.6393,7400.0],["2013-09-03",19.8061,20.52,19.5325,20.5114,23000.0],["2013-09-04",20.2464,20.9646,20.2335,20.9389,36200.0],["2013-09-05",20.8662,21.1783,20.8491,20.9988,39400.0],["2013-09-06",21.2339,21.2681,21.0244,21.1484,21000.0],["2013-09-09",21.2296,21.3835,21.2296,21.3664,10600.0],["2013-09-10",21.5032,21.9692,21.5032,21.8452,18200.0],["2013-09-11",21.7725,21.8452,21.5075,21.5075,16200.0],["2013-09-12",21.5545,21.6443,21.3279,21.3365,22200.0],["2013-09-13",21.4092,21.4092,21.2083,21.2724,4000.0],["2013-09-16",21.4305,21.7383,21.4263,21.5844,7600.0],["2013-09-17",21.5674,21.9136,21.5674,21.717,5200.0],["2013-09-18",21.8025,22.2471,21.7982,22.0462,11400.0],["2013-09-19",22.2214,22.2214,21.5887,21.8067,7200.0],["2013-09-20",21.8409,22.106,21.7982,21.9692,11400.0],["2013-09-23",22.0333,22.7173,22.0333,22.6233,40000.0],["2013-09-24",22.7601,23.0593,22.542,22.9182,16800.0],["2013-09-25",23.0126,23.1369,22.781,22.781,17000.0],["2013-09-26",22.9011,22.9011,22.2193,22.6095,22800.0],["2013-09-27",22.5281,22.5281,22.2108,22.3737,7600.0],["2013-09-30",22.2794,22.2922,21.8978,21.9578,9800.0],["2013-10-01",21.8163,22.6395,21.8163,22.5452,15200.0],["2013-10-02",22.5109,22.721,22.4937,22.721,5600.0],["2013-10-03",22.5538,22.6224,21.619,21.872,48000.0],["2013-10-04",21.8206,22.2536,21.8077,22.2279,27400.0],["2013-10-07",22.0864,22.468,22.0864,22.3137,17400.0],["2013-10-08",22.2065,22.3737,22.2065,22.2922,9000.0],["2013-10-09",22.2879,23.2999,22.2879,22.9182,25000.0],["2013-10-10",23.0683,23.1541,22.9011,23.0597,29800.0],["2013-10-11",23.1584,23.1584,22.8968,22.974,14200.0],["2013-10-14",22.7853,23.2398,22.7553,22.811,12000.0],["2013-10-15",22.9011,22.9397,22.3994,22.751,27400.0],["2013-10-16",22.7939,23.034,22.7939,22.9654,3200.0],["2013-10-17",22.9783,23.1412,22.8539,23.1069,11600.0],["2013-10-18",23.1455,23.63,21.8206,23.2012,12800.0],["2013-10-21",23.287,23.3685,22.9311,23.0983,17600.0],["2013-10-22",23.0297,23.3642,22.9654,23.1069,13400.0],["2013-10-23",23.004,23.0769,22.781,23.0726,5400.0],["2013-10-24",23.1584,23.1669,22.8539,23.0512,8200.0],["2013-10-25",22.9869,22.9869,22.5881,22.6481,22200.0],["2013-10-28",22.6481,23.2012,22.6481,23.1241,25400.0],["2013-10-29",23.1712,23.8658,23.1712,23.7844,14800.0],["2013-10-30",23.8144,24.0416,23.63,23.7758,18000.0],["2013-10-31",23.9602,25.7439,23.9602,25.4823,48200.0],["2013-11-01",25.6496,27.0474,25.6496,26.9316,58000.0],["2013-11-04",27.0774,27.2189,26.863,26.923,52000.0],["2013-11-05",26.833,26.923,26.2842,26.8373,62000.0],["2013-11-06",26.8544,26.8544,26.4342,26.6229,44400.0],["2013-11-07",26.7001,26.7387,26.1341,26.4128,45600.0],["2013-11-08",26.5028,27.146,26.4814,27.1246,43600.0],["2013-11-11",27.2832,27.2832,26.9059,27.0688,35400.0],["2013-11-12",27.0131,27.6134,26.923,27.4504,38000.0],["2013-11-13",27.4118,27.7892,27.3347,27.5748,22200.0],["2013-11-14",27.5233,28.1065,27.3647,27.5576,66000.0],["2013-11-15",27.4847,27.802,27.4204,27.6734,7200.0],["2013-11-18",27.7677,28.4924,27.7677,28.3895,51000.0],["2013-11-19",28.3895,28.4452,28.0722,28.278,46000.0],["2013-11-20",28.2908,28.338,27.9821,28.0936,13000.0],["2013-11-21",28.0079,28.1879,27.8192,28.1751,25000.0],["2013-11-22",28.1108,28.5524,27.8706,28.4238,15600.0],["2013-11-25",28.3852,28.4924,27.8578,28.3037,21800.0],["2013-11-26",28.0293,28.5653,27.712,27.7506,70000.0],["2013-11-27",27.6348,27.7977,26.7086,27.7977,38800.0],["2013-11-29",27.7549,27.8878,27.7077,27.8363,6400.0],["2013-12-02",27.6863,28.5653,27.2875,28.4195,84000.0],["2013-12-03",28.3723,28.3723,27.9221,28.1836,24400.0],["2013-12-04",28.1451,28.7068,28.0765,28.2951,51400.0],["2013-12-05",28.3423,28.7925,28.2994,28.6124,20600.0],["2013-12-06",28.7754,29.1398,28.7754,28.8526,16000.0],["2013-12-09",28.7196,29.1698,28.7196,28.9083,44000.0],["2013-12-10",28.9597,29.1784,28.7282,29.1784,17600.0],["2013-12-11",29.0198,29.1227,28.3166,28.3552,16800.0],["2013-12-12",28.248,28.338,28.0036,28.1065,17600.0],["2013-12-13",28.1665,28.2737,28.0807,28.2308,9000.0],["2013-12-16",28.218,28.4281,27.9135,27.9393,27600.0],["2013-12-17",27.8921,27.9736,27.1417,27.176,46600.0],["2013-12-18",27.1889,27.1889,26.4857,26.9016,48400.0],["2013-12-19",26.8158,27.3047,26.8158,27.2318,17000.0],["2013-12-20",27.0302,27.3089,26.8845,27.056,24800.0],["2013-12-23",27.2103,27.2103,26.7515,26.863,38800.0],["2013-12-24",26.7601,26.7601,26.5672,26.6872,30200.0],["2013-12-26",26.8201,26.8201,26.5586,26.58,11000.0],["2013-12-27",26.5908,26.7799,26.3715,26.6509,72200.0],["2013-12-30",26.6509,26.8143,26.5392,26.7885,76400.0],["2013-12-31",26.8444,26.8444,26.6252,26.6509,31600.0],["2014-01-02",26.4403,26.7068,25.8428,25.8428,43600.0],["2014-01-03",25.9331,25.9718,24.9186,25.774,74600.0],["2014-01-06",25.7311,26.1007,25.7053,26.062,44800.0],["2014-01-07",26.062,26.2856,26.062,26.1781,52400.0],["2014-01-08",26.1566,26.4919,26.1136,26.2555,34400.0],["2014-01-09",26.3372,26.522,26.0363,26.0363,47800.0],["2014-01-10",26.032,26.9561,26.032,26.7885,28200.0],["2014-01-13",26.8616,27.4032,26.8616,27.012,62200.0],["2014-01-14",27.0421,27.0808,26.681,26.681,53800.0],["2014-01-15",26.8487,27.0679,26.7842,26.8401,99000.0],["2014-01-16",26.9733,27.3946,26.8143,27.1496,66200.0],["2014-01-17",27.1453,27.1453,26.7455,26.8186,20400.0],["2014-01-21",27.0679,27.2957,26.8788,27.1023,31800.0],["2014-01-22",27.1453,27.4075,26.6209,26.7326,40200.0],["2014-01-23",26.5822,26.6681,26.4317,26.436,21000.0],["2014-01-24",26.5564,26.5564,25.9847,26.3414,17200.0],["2014-01-27",26.277,26.4188,25.9288,26.1824,48200.0],["2014-01-28",26.0964,26.3157,26.0577,26.0577,17200.0],["2014-01-29",26.0749,26.3286,25.8815,25.9804,12600.0],["2014-01-30",25.9804,26.2383,25.9202,25.9933,16400.0],["2014-01-31",25.6881,26.1824,25.6795,26.1695,33400.0],["2014-02-03",26.2211,26.2942,25.8686,26.0448,48400.0],["2014-02-04",26.0105,26.0105,25.3958,25.3958,16000.0],["2014-02-05",25.4559,26.0105,25.4559,25.9976,18000.0],["2014-02-06",26.0062,26.4317,26.0062,26.3973,22800.0],["2014-02-07",26.5048,26.5607,26.0621,26.2039,17600.0],["2014-02-10",26.1265,26.2641,25.7311,25.7955,36800.0],["2014-02-11",25.7955,25.8772,25.6322,25.7483,20400.0],["2014-02-12",25.6838,25.9202,25.6838,25.8342,40200.0],["2014-02-13",25.8041,26.2383,25.6924,25.8041,19000.0],["2014-02-14",25.9546,26.4188,25.9546,26.234,10800.0],["2014-02-18",26.2254,26.3372,25.9374,26.1824,25000.0],["2014-02-19",26.2254,26.2254,25.6451,25.6666,27600.0],["2014-02-20",25.6365,25.6967,25.486,25.6365,23400.0],["2014-02-21",25.5505,25.6322,25.5032,25.5247,13000.0],["2014-02-24",25.6408,25.8084,25.5849,25.6365,16600.0],["2014-02-25",25.6064,25.6967,25.4388,25.615,18200.0],["2014-02-26",25.5849,25.5849,25.3442,25.3442,21800.0],["2014-02-27",25.3055,26.2082,25.241,26.1093,35600.0],["2014-02-28",26.1179,26.651,25.9804,26.363,40800.0],["2014-03-03",26.0148,26.0449,25.5204,25.5376,49400.0],["2014-03-04",25.7311,25.8557,25.486,25.6021,45400.0],["2014-03-05",25.529,25.8041,25.4774,25.7955,13000.0],["2014-03-06",25.8514,26.0449,25.5247,25.5333,17800.0],["2014-03-07",25.4431,25.5161,25.1808,25.4388,28400.0],["2014-03-10",25.4345,25.8944,25.2668,25.8342,28000.0],["2014-03-11",25.7783,26.3329,25.6967,26.2254,18600.0],["2014-03-12",26.1867,26.1867,25.9331,26.0577,19600.0],["2014-03-13",26.1824,26.9733,26.1824,26.6939,45600.0],["2014-03-14",26.7541,26.7541,25.86,25.8643,24800.0],["2014-03-17",25.9804,26.5908,25.9804,26.363,22200.0],["2014-03-18",26.3672,26.3973,26.1652,26.2168,11400.0],["2014-03-19",26.2211,26.2211,25.5763,25.5763,13000.0],["2014-03-20",25.8686,26.4403,25.8686,26.3715,24600.0],["2014-03-21",26.4317,26.4403,26.0878,26.1437,19600.0],["2014-03-24",26.2684,26.2684,25.486,25.6623,13600.0],["2014-03-25",25.7998,25.9245,25.7053,25.8557,8200.0],["2014-03-26",25.9919,26.3411,25.9919,26.1902,12800.0],["2014-03-27",26.3023,26.5006,25.9402,25.9402,27600.0],["2014-03-28",26.1514,26.1687,25.673,25.91,14400.0],["2014-03-31",25.8842,26.5307,25.8842,26.3281,53800.0],["2014-04-01",26.5264,26.5437,26.1859,26.1859,26400.0],["2014-04-02",26.1299,26.1299,25.6428,25.8324,19800.0],["2014-04-03",25.8023,26.1342,25.7161,26.0523,10600.0],["2014-04-04",26.0566,26.5394,26.0566,26.479,18400.0],["2014-04-07",26.3756,26.4402,25.9747,26.0135,28800.0],["2014-04-08",25.9057,25.9402,25.5221,25.7893,15200.0],["2014-04-09",25.8626,26.548,25.8152,26.5394,18800.0],["2014-04-10",26.4445,26.4445,25.5652,25.7333,10600.0],["2014-04-11",25.6643,25.6643,25.229,25.3023,45400.0],["2014-04-14",25.3238,25.7074,24.7635,25.3928,42600.0],["2014-04-15",25.3109,25.4833,25.1471,25.4316,23600.0],["2014-04-16",25.3971,25.4402,25.1902,25.3367,21800.0],["2014-04-17",25.3928,25.4962,25.2117,25.3324,11400.0],["2014-04-21",25.2462,25.2462,25.0005,25.1945,10000.0],["2014-04-22",25.3281,25.479,24.9876,25.4617,15800.0],["2014-04-23",25.285,25.3195,25.0436,25.104,20400.0],["2014-04-24",25.1729,25.3798,25.091,25.341,13400.0],["2014-04-25",25.16,25.16,24.729,24.8066,21400.0],["2014-04-28",24.9574,25.4143,24.9014,25.0695,26200.0],["2014-04-29",25.2505,25.3324,24.9186,24.9531,10200.0],["2014-04-30",24.841,25.6169,24.841,25.5652,23600.0],["2014-05-01",25.5781,25.6988,25.1557,25.6643,19400.0],["2014-05-02",25.6126,25.6557,25.3755,25.3885,10200.0],["2014-05-05",25.4057,25.6342,25.4014,25.5652,18200.0],["2014-05-06",25.5781,25.7462,25.5135,25.5738,14400.0],["2014-05-07",25.7031,25.91,25.5824,25.6643,18400.0],["2014-05-08",25.854,26.048,25.8195,25.8411,10800.0],["2014-05-09",25.7505,25.9919,25.6212,25.7031,8800.0],["2014-05-12",25.6169,25.8066,25.6169,25.729,16400.0],["2014-05-13",25.7721,25.9445,25.604,25.9014,24600.0],["2014-05-14",25.854,25.9661,25.6859,25.7764,12800.0],["2014-05-15",25.9273,26.0997,25.7936,25.9833,27200.0],["2014-05-16",26.1169,26.4488,25.9962,26.0221,19200.0],["2014-05-19",26.0609,26.2161,25.7376,26.0824,4400.0],["2014-05-20",26.1342,26.2937,25.9402,25.9402,12400.0],["2014-05-21",25.9617,26.0997,25.9617,26.0781,15400.0],["2014-05-22",26.1169,26.3195,26.1126,26.1126,9600.0],["2014-05-23",26.2592,26.3238,26.1428,26.1686,7800.0],["2014-05-27",26.3066,26.3325,26.1126,26.3152,32200.0],["2014-05-28",26.2376,26.8885,26.229,26.785,30400.0],["2014-05-29",26.8971,26.9532,26.673,26.8282,17800.0],["2014-05-30",26.8454,26.9144,26.4316,26.6902,23800.0],["2014-06-02",26.6299,26.7549,26.2118,26.2678,24200.0],["2014-06-03",26.3195,26.6471,26.2764,26.5695,16600.0],["2014-06-04",26.5997,26.8325,26.2462,26.5738,28400.0],["2014-06-05",26.6644,26.6644,26.3109,26.3756,14400.0],["2014-06-06",26.4402,26.7635,26.3195,26.4187,28000.0],["2014-06-09",26.5006,26.8152,26.5006,26.8152,20800.0],["2014-06-10",26.7161,26.8109,26.673,26.8109,31200.0],["2014-06-11",26.7764,26.854,26.4618,26.5954,10600.0],["2014-06-12",26.6083,26.7894,26.6083,26.6299,18000.0],["2014-06-13",26.729,26.9144,26.729,26.854,10000.0],["2014-06-16",26.8713,26.8713,26.7463,26.8023,8200.0],["2014-06-17",26.729,26.8109,26.7118,26.7592,11400.0],["2014-06-18",26.8411,26.9575,26.8023,26.9144,15600.0],["2014-06-19",27.0437,27.0437,26.7376,26.7419,14000.0],["2014-06-20",26.8712,26.9833,26.8195,26.9833,17400.0],["2014-06-23",27.0006,27.0954,26.9187,26.9316,21400.0],["2014-06-24",26.9187,26.9747,26.8411,26.8411,76400.0],["2014-06-25",26.9932,26.9975,26.8981,26.9543,16200.0],["2014-06-26",26.9327,26.9327,26.2411,26.548,105800.0],["2014-06-27",26.5653,26.7209,26.4227,26.6647,13400.0],["2014-06-30",26.6302,26.7987,26.6215,26.7987,25000.0],["2014-07-01",26.829,26.9587,26.7728,26.9587,7000.0],["2014-07-02",26.8981,27.0581,26.5869,26.9457,15800.0],["2014-07-03",27.0062,27.3347,26.937,27.3174,19000.0],["2014-07-07",27.1229,27.1229,26.5696,26.7036,20400.0],["2014-07-08",26.5826,26.5826,26.3492,26.4227,11000.0],["2014-07-09",26.4702,26.7598,26.4702,26.7469,10800.0],["2014-07-10",26.6258,26.8636,26.4789,26.7641,10400.0],["2014-07-11",26.7339,26.7339,26.3535,26.3751,13000.0],["2014-07-14",26.3881,26.6863,26.3881,26.6863,19200.0],["2014-07-15",26.548,26.6388,26.3406,26.4659,7200.0],["2014-07-16",26.4918,27.1229,26.4918,27.1229,40800.0],["2014-07-17",26.9889,27.3779,26.9889,27.1575,14600.0],["2014-07-18",27.2266,27.4946,27.0581,27.2569,16600.0],["2014-07-21",27.2612,27.5033,27.2612,27.3866,21200.0],["2014-07-22",27.5292,27.7107,27.3952,27.7021,20400.0],["2014-07-23",27.7324,27.9312,27.5984,27.9312,14800.0],["2014-07-24",27.9658,28.0738,27.9096,27.9787,10600.0],["2014-07-25",27.9269,27.9744,27.875,27.9398,11600.0],["2014-07-28",27.8966,28.0868,27.7972,27.8231,15400.0],["2014-07-29",27.8447,28.0436,27.8404,27.888,12000.0],["2014-07-30",27.9225,28.0047,27.5292,27.9355,14600.0],["2014-07-31",27.6805,27.6891,27.3304,27.4168,8400.0],["2014-08-01",27.4514,27.4514,26.8247,27.1402,12200.0],["2014-08-04",27.1488,27.3736,26.95,27.3131,15000.0],["2014-08-05",27.2223,27.2223,26.5826,26.9932,26800.0],["2014-08-06",26.8376,27.352,26.8376,27.352,18200.0],["2014-08-07",27.888,28.6141,27.6762,27.7583,41000.0],["2014-08-08",27.4687,27.7237,27.1791,27.6502,97400.0],["2014-08-11",27.7367,28.1732,27.7064,27.8793,21200.0],["2014-08-12",28.0436,28.2035,27.5335,27.7972,27400.0],["2014-08-13",27.8966,27.9182,27.7367,27.9182,12200.0],["2014-08-14",27.8966,28.0868,27.594,27.9614,12200.0],["2014-08-15",28.1084,28.1084,27.6934,27.9009,11200.0],["2014-08-18",27.9009,28.0781,27.9009,27.9269,24000.0],["2014-08-19",28.0047,28.2294,27.8274,28.1646,12200.0],["2014-08-20",28.0392,28.2683,27.9614,28.143,8200.0],["2014-08-21",28.277,28.277,28.13,28.1646,12000.0],["2014-08-22",28.1646,28.4283,28.1387,28.4196,11800.0],["2014-08-25",28.3504,28.5839,28.3418,28.5104,27000.0],["2014-08-26",28.5579,28.6401,28.4153,28.4888,22600.0],["2014-08-27",28.6055,29.2063,28.5839,29.2063,23800.0],["2014-08-28",29.2236,29.7725,29.1544,29.4656,35400.0],["2014-08-29",29.6083,29.6083,29.3749,29.4224,15600.0],["2014-09-02",29.3143,29.5089,29.189,29.4267,27800.0],["2014-09-03",29.5002,29.5521,29.3705,29.4786,24800.0],["2014-09-04",29.5823,29.6645,29.4743,29.5132,16600.0],["2014-09-05",29.5867,29.9411,29.5175,29.8546,23400.0],["2014-09-08",29.9324,29.9324,29.4829,29.5607,13000.0],["2014-09-09",29.5694,29.8071,29.5564,29.7639,7800.0],["2014-09-10",29.7725,30.0405,29.6688,30.0059,14200.0],["2014-09-11",29.8935,29.9843,29.4959,29.5564,18000.0],["2014-09-12",29.6299,29.6299,29.1631,29.2193,18200.0],["2014-09-15",29.3965,29.3965,28.6789,28.8346,23600.0],["2014-09-16",28.8605,28.9599,28.64,28.7135,21200.0],["2014-09-17",28.6876,28.8129,28.2467,28.6314,15200.0],["2014-09-18",28.6055,29.055,28.6055,28.9037,19200.0],["2014-09-19",29.0766,29.0853,28.2899,28.4455,10400.0],["2014-09-22",28.2381,28.3029,27.5508,27.7496,24400.0],["2014-09-23",27.7626,27.7669,27.6286,27.6459,13400.0],["2014-09-24",27.7399,29.1051,27.7399,29.1051,31800.0],["2014-09-25",28.7064,28.7064,27.8136,27.9263,18600.0],["2014-09-26",27.9696,28.1083,27.5276,28.0563,16000.0],["2014-09-29",27.6836,28.0953,27.4453,27.9653,20800.0],["2014-09-30",28.078,28.4247,28.065,28.2687,26200.0],["2014-10-01",28.2643,28.4983,27.8916,28.1343,59000.0],["2014-10-02",28.169,28.169,27.7573,27.9826,28600.0],["2014-10-03",27.9566,28.117,27.6879,27.922,14200.0],["2014-10-06",28.1126,28.325,27.9956,28.2773,27200.0],["2014-10-07",28.1907,28.1907,27.5493,27.7529,20200.0],["2014-10-08",27.8136,28.1776,27.3716,28.0953,21200.0],["2014-10-09",28.156,28.156,27.0899,27.1896,19800.0],["2014-10-10",27.0379,27.0379,26.2708,26.3272,46600.0],["2014-10-13",26.5308,26.5308,26.0368,26.1581,22800.0],["2014-10-14",26.2882,26.2882,25.4864,25.6944,25000.0],["2014-10-15",25.5991,26.1625,25.3044,26.1538,21600.0],["2014-10-16",25.6988,26.9902,25.6988,26.8472,29400.0],["2014-10-17",26.9989,27.4149,26.8429,27.1072,40800.0],["2014-10-20",27.1636,27.4886,27.1592,27.4409,23400.0],["2014-10-21",27.5883,27.8526,27.5666,27.7443,17000.0],["2014-10-22",27.6663,27.6663,26.9425,26.9599,26600.0],["2014-10-23",27.0422,27.7226,27.0422,27.3889,18200.0],["2014-10-24",27.4149,27.6836,27.3976,27.6186,12000.0],["2014-10-27",27.5406,27.8093,27.3933,27.6923,24800.0],["2014-10-28",27.857,28.091,27.857,28.013,20200.0],["2014-10-29",27.9523,28.247,27.4973,27.6923,21600.0],["2014-10-30",27.5449,27.948,27.5449,27.7399,14200.0],["2014-10-31",27.9046,28.0043,27.2502,27.5016,28600.0],["2014-11-03",27.4366,27.4366,26.9382,27.2416,15600.0],["2014-11-04",26.8689,26.8949,26.6392,26.8905,16400.0],["2014-11-05",26.9946,27.1289,26.9035,26.9902,19600.0],["2014-11-06",27.0032,27.2329,26.2882,26.4658,29800.0],["2014-11-07",26.5872,26.9296,26.4528,26.6479,56800.0],["2014-11-10",26.7909,26.7909,26.2058,26.2838,21800.0],["2014-11-11",26.2405,26.3358,26.1581,26.2318,15400.0],["2014-11-12",26.3185,26.4485,26.1235,26.3618,12600.0],["2014-11-13",26.3142,26.4962,26.1365,26.4312,20000.0],["2014-11-14",26.3748,26.7605,26.3748,26.7042,35200.0],["2014-11-17",26.8775,27.0422,26.6869,27.0249,26900.0],["2014-11-18",27.0769,27.0769,26.8342,27.0769,36300.0],["2014-11-19",26.9035,26.9209,26.6782,26.9035,15400.0],["2014-11-20",26.7129,26.9035,26.6695,26.8169,12900.0],["2014-11-21",27.1636,27.1636,26.7562,26.7562,49600.0],["2014-11-24",26.7735,26.7735,26.0541,26.0801,94700.0],["2014-11-25",26.0975,26.3575,26.0975,26.2448,34600.0],["2014-11-26",26.2708,26.5828,26.0455,26.1321,15400.0],["2014-11-28",25.8808,25.8808,25.1701,25.2134,18500.0],["2014-12-01",25.3087,25.4994,24.494,24.494,55200.0],["2014-12-02",24.5373,24.5373,23.6013,23.6533,43000.0],["2014-12-03",23.7486,24.52,23.7053,24.3207,120000.0],["2014-12-04",24.1213,24.2167,23.6099,23.6619,48300.0],["2014-12-05",23.6619,23.8093,23.3846,23.6359,84100.0],["2014-12-08",23.4366,23.6359,22.7692,22.8039,31700.0],["2014-12-09",22.7605,23.0899,22.1451,22.9339,21400.0],["2014-12-10",22.8212,22.8212,22.0671,22.2145,39800.0],["2014-12-11",22.0671,22.5959,22.0671,22.2925,26000.0],["2014-12-12",22.1538,22.3185,21.9718,22.2752,26900.0],["2014-12-15",22.3445,22.3445,21.7985,21.9631,15400.0],["2014-12-16",21.9198,22.2838,21.8765,22.1972,35800.0],["2014-12-17",22.2318,23.3152,22.1625,23.2806,39500.0],["2014-12-18",23.87,23.974,23.4019,23.6359,27200.0],["2014-12-19",23.74,23.8353,23.4799,23.6013,31400.0],["2014-12-22",23.5493,23.6706,23.3326,23.4279,18100.0],["2014-12-23",23.4106,23.8526,23.4106,23.766,23900.0],["2014-12-24",23.8613,24.2773,23.7746,23.9653,9200.0],["2014-12-26",24.1126,24.1733,23.7573,23.766,9700.0],["2014-12-29",24.0702,24.131,23.7138,23.8355,11500.0],["2014-12-30",23.7573,24.1224,23.7225,23.9398,20300.0],["2014-12-31",23.992,24.0267,23.7746,23.8355,9600.0],["2015-01-02",23.8181,23.8355,23.4878,23.7312,40000.0],["2015-01-05",23.3313,23.4096,22.8619,23.4096,34700.0],["2015-01-06",23.34,23.3748,22.8619,22.8706,20500.0],["2015-01-07",23.0184,23.0966,22.8793,23.0705,19100.0],["2015-01-08",23.001,23.0705,22.6967,22.7489,13800.0],["2015-01-09",22.6533,22.8011,22.4447,22.5577,13000.0],["2015-01-12",22.4707,22.4707,21.558,21.6449,28200.0],["2015-01-13",21.5058,22.0535,21.2538,21.6102,43400.0],["2015-01-14",21.3146,21.332,20.8452,21.2885,23800.0],["2015-01-15",21.2103,21.332,21.0799,21.1755,29700.0],["2015-01-16",21.0973,21.8101,21.0538,21.7492,112200.0],["2015-01-20",21.7405,21.9144,21.5319,21.5406,54900.0],["2015-01-21",21.5145,21.6275,21.0625,21.3841,45200.0],["2015-01-22",21.332,21.784,21.2364,21.5406,46900.0],["2015-01-23",21.4711,21.9492,21.4276,21.7232,34600.0],["2015-01-26",21.7927,21.8449,21.7058,21.7232,20700.0],["2015-01-27",21.6971,22.0274,21.6623,21.9057,21500.0],["2015-01-28",21.9579,22.0883,21.7753,21.8536,18200.0],["2015-01-29",21.8622,21.8622,21.445,21.5841,19000.0],["2015-01-30",21.3059,21.4624,21.2103,21.3494,15200.0],["2015-02-02",21.5232,21.6275,21.2016,21.5319,42700.0],["2015-02-03",21.6102,22.7315,21.6102,22.6794,138800.0],["2015-02-04",22.7315,22.7315,22.0883,22.1491,21600.0],["2015-02-05",22.2969,22.8184,22.2013,22.7315,29700.0],["2015-02-06",22.6272,22.9401,22.5055,22.5055,13600.0],["2015-02-09",22.662,22.7402,22.3317,22.3751,28700.0],["2015-02-10",22.3751,22.4881,22.0883,22.2969,14900.0],["2015-02-11",22.1665,22.3664,22.0013,22.3317,9600.0],["2015-02-12",22.4099,22.9054,22.4099,22.6881,7500.0],["2015-02-13",22.8271,22.9401,22.6707,22.7837,17100.0],["2015-02-17",22.8619,23.453,22.8011,23.227,34700.0],["2015-02-18",23.0792,23.3835,22.8619,22.8793,26800.0],["2015-02-19",22.6098,22.9228,22.436,22.8011,13800.0],["2015-02-20",22.662,22.8445,22.5924,22.7663,5400.0],["2015-02-23",22.8011,22.8011,22.3925,22.4707,10200.0],["2015-02-24",22.3838,22.4273,22.0883,22.3577,27200.0],["2015-02-25",22.4446,22.7228,22.4446,22.4707,17900.0],["2015-02-26",22.3316,22.3577,22.0882,22.1404,18700.0],["2015-02-27",22.1491,22.3664,22.0274,22.1839,18200.0],["2015-03-02",22.1317,22.2969,22.123,22.2013,55300.0],["2015-03-03",22.2708,22.3664,22.0448,22.2708,25700.0],["2015-03-04",22.2534,22.5229,22.1578,22.4099,19000.0],["2015-03-05",22.3577,22.3664,21.8275,22.0361,20000.0],["2015-03-06",21.9579,22.1143,21.784,22.1143,28800.0],["2015-03-09",22.123,22.123,22.0013,22.1056,12200.0],["2015-03-10",22.0013,22.1143,21.5754,21.6884,18100.0],["2015-03-11",21.6623,21.7666,21.5145,21.7318,10300.0],["2015-03-12",21.9144,22.0013,21.7058,21.8188,5900.0],["2015-03-13",21.7405,21.7405,21.2885,21.332,7500.0],["2015-03-16",21.5058,21.5319,21.2624,21.2798,24800.0],["2015-03-17",21.2364,21.4363,20.8626,21.4363,14000.0],["2015-03-18",21.2885,21.8883,21.2277,21.8883,30800.0],["2015-03-19",21.7145,21.7927,21.4015,21.5145,9000.0],["2015-03-20",21.6102,21.6102,21.3928,21.4624,8500.0],["2015-03-23",21.8014,21.8014,21.2103,21.3407,49300.0],["2015-03-24",21.3668,21.8449,21.2711,21.784,24500.0],["2015-03-25",21.8449,21.8449,21.2016,21.2798,48100.0],["2015-03-26",21.2451,21.5493,21.0625,21.4276,24600.0],["2015-03-27",21.3788,21.527,21.152,21.4224,13000.0],["2015-03-30",21.4485,21.4485,21.0996,21.1171,21600.0],["2015-03-31",21.0996,21.0996,20.7158,20.8467,40000.0],["2015-04-01",20.8641,20.8641,20.5065,20.8554,32000.0],["2015-04-02",20.9339,21.3613,20.9339,20.9775,39200.0],["2015-04-06",20.9077,21.527,20.9077,21.2828,38600.0],["2015-04-07",21.3264,21.5707,21.1956,21.4398,18200.0],["2015-04-08",21.466,21.5707,21.3177,21.3351,21800.0],["2015-04-09",21.309,21.3351,21.213,21.2654,17200.0],["2015-04-10",21.2828,21.4573,21.2043,21.3613,16600.0],["2015-04-13",21.4311,21.4747,21.2741,21.3962,32800.0],["2015-04-14",21.5096,21.937,21.5096,21.8236,9200.0],["2015-04-15",21.8498,22.408,21.8498,22.2859,39300.0],["2015-04-16",22.3644,22.7569,22.2772,22.7046,31800.0],["2015-04-17",22.7133,22.7744,22.565,22.7395,89900.0],["2015-04-20",22.7656,23.0971,22.7656,22.9837,41800.0],["2015-04-21",22.9924,22.9924,22.6173,22.8441,28700.0],["2015-04-22",22.8092,22.9401,22.7569,22.8965,8700.0],["2015-04-23",22.8965,23.3588,22.8267,23.2715,13300.0],["2015-04-24",23.2541,23.507,23.1058,23.2977,29200.0],["2015-04-27",23.3588,23.6553,23.3588,23.5943,19300.0],["2015-04-28",23.5507,23.9083,23.5507,23.8908,12400.0],["2015-04-29",23.7425,24.0217,23.7425,23.8559,35000.0],["2015-04-30",23.7338,23.7338,23.3239,23.5419,29200.0],["2015-05-01",23.4722,23.6728,23.4024,23.6728,12100.0],["2015-05-04",23.8385,23.9868,23.6379,23.9868,9200.0],["2015-05-05",23.8734,24.1874,23.8734,24.074,17800.0],["2015-05-06",24.0827,24.1699,23.4721,23.5245,26800.0],["2015-05-07",23.4896,23.7164,23.2279,23.5943,16900.0],["2015-05-08",23.7251,24.1351,23.7251,24.0827,15200.0],["2015-05-11",24.0827,24.2484,23.8734,23.8908,10500.0],["2015-05-12",23.7425,24.1961,23.7425,24.0217,14200.0],["2015-05-13",24.1874,24.2136,24.0129,24.0129,11400.0],["2015-05-14",25.2777,25.3736,24.9811,25.112,41100.0],["2015-05-15",24.955,26.0191,24.7456,25.8708,26600.0],["2015-05-18",26.1238,26.1238,25.0771,25.7836,14000.0],["2015-05-19",25.6615,25.6615,25.33,25.5743,15600.0],["2015-05-20",25.4347,25.5045,25.173,25.2428,17300.0],["2015-05-21",25.112,25.173,24.7369,24.8416,26000.0],["2015-05-22",24.7282,24.8678,24.5014,24.6148,13100.0],["2015-05-26",24.5188,24.5625,23.9257,24.0129,26700.0],["2015-05-27",24.0129,24.2921,23.9606,24.074,18500.0],["2015-05-28",23.978,24.1089,23.7862,23.9955,26400.0],["2015-05-29",23.9519,24.2223,23.8559,24.1089,18200.0],["2015-06-01",24.2484,24.4316,23.9519,24.2833,24700.0],["2015-06-02",24.3967,24.702,24.3095,24.3095,26100.0],["2015-06-03",24.3182,24.7195,24.3095,24.6235,9600.0],["2015-06-04",24.5363,24.5625,24.3008,24.327,11500.0],["2015-06-05",24.2048,24.5973,24.1089,24.5973,12300.0],["2015-06-08",24.5014,24.6846,24.4316,24.6148,18000.0],["2015-06-09",24.6759,24.8939,24.6759,24.859,7700.0],["2015-06-10",25.0335,25.2952,24.859,24.9899,8000.0],["2015-06-11",24.9375,25.0596,24.7631,24.8939,5400.0],["2015-06-12",24.7195,24.8241,24.5712,24.7718,11500.0],["2015-06-15",24.6148,24.7892,24.5363,24.5712,21000.0],["2015-06-16",24.6061,24.6933,24.5625,24.6497,7900.0],["2015-06-17",24.5276,24.8852,24.5276,24.8503,22900.0],["2015-06-18",24.7282,25.1381,24.7282,25.0858,7700.0],["2015-06-19",25.0684,25.0684,24.8416,24.9201,8700.0],["2015-06-22",25.1469,25.1905,24.9288,25.1818,4700.0],["2015-06-23",25.1643,25.4347,25.1643,25.4173,6800.0],["2015-06-24",25.5045,26.0714,25.5045,25.7313,101700.0],["2015-06-25",25.9232,26.1761,25.7749,25.8534,25900.0],["2015-06-26",25.8403,25.9102,25.4991,25.8665,15000.0],["2015-06-29",25.6216,25.6216,25.4379,25.4729,24300.0],["2015-06-30",25.5778,25.5778,25.1142,25.5516,28300.0],["2015-07-01",25.5691,25.814,25.4116,25.5604,24700.0],["2015-07-02",25.5079,25.6041,25.0792,25.3854,28500.0],["2015-07-06",24.8693,25.1317,24.8693,24.9568,50700.0],["2015-07-07",24.8605,24.9568,24.7293,24.8605,24500.0],["2015-07-08",24.7031,24.7906,24.2395,24.4844,21500.0],["2015-07-09",24.6156,24.7906,24.292,24.3269,23200.0],["2015-07-10",24.4844,24.9305,24.4669,24.8693,14700.0],["2015-07-13",24.8256,25.5691,24.7556,25.4991,22700.0],["2015-07-14",25.5516,25.779,25.4204,25.744,17300.0],["2015-07-15",25.7615,25.7615,25.2629,25.3329,8500.0],["2015-07-16",25.2892,25.4904,25.2892,25.3242,8100.0],["2015-07-17",25.4291,25.5428,25.1842,25.4291,14200.0],["2015-07-20",25.4466,25.6916,25.3591,25.3591,19600.0],["2015-07-21",25.4729,25.4729,25.1492,25.2367,13600.0],["2015-07-22",24.5544,24.5544,23.942,24.5106,20200.0],["2015-07-23",24.4756,24.6593,24.2657,24.3094,6300.0],["2015-07-24",24.1782,24.5631,24.1695,24.1957,11200.0],["2015-07-27",24.1695,24.4319,23.942,23.9683,21700.0],["2015-07-28",23.8983,24.8168,23.8546,24.6943,31100.0],["2015-07-29",24.5981,25.1842,24.5981,24.8605,82200.0],["2015-07-30",24.7118,24.7906,24.4931,24.7906,18500.0],["2015-07-31",24.878,25.018,24.2919,24.3794,17500.0],["2015-08-03",24.3444,24.4232,24.0033,24.117,19500.0],["2015-08-04",24.2307,24.5456,24.152,24.2307,20800.0],["2015-08-05",24.2919,24.4844,24.0908,24.2132,15300.0],["2015-08-06",23.6446,23.6446,21.2216,21.5977,59900.0],["2015-08-07",21.5977,22.4637,21.5977,22.42,29600.0],["2015-08-10",22.3937,22.6911,22.3937,22.6474,17500.0],["2015-08-11",22.4112,22.4462,22.1226,22.4025,10600.0],["2015-08-12",22.3325,22.42,22.0963,22.3675,16700.0],["2015-08-13",22.3063,22.35,22.0788,22.1925,11300.0],["2015-08-14",22.2013,22.4812,22.1838,22.3675,11400.0],["2015-08-17",22.2275,22.2275,21.8689,22.0438,60600.0],["2015-08-18",22.0788,22.0788,21.7114,21.7727,15300.0],["2015-08-19",21.6589,21.6589,21.0816,21.3178,20200.0],["2015-08-20",21.2828,21.2828,20.8104,20.8717,15200.0],["2015-08-21",20.6355,20.9154,20.3905,20.5567,24300.0],["2015-08-24",19.1746,20.8279,19.1484,20.1106,28900.0],["2015-08-25",20.6267,20.7142,19.8657,19.9357,21800.0],["2015-08-26",20.2856,20.3031,19.7257,20.2243,10300.0],["2015-08-27",20.443,20.8979,20.443,20.6792,31400.0],["2015-08-28",20.7055,20.7055,20.408,20.583,9300.0],["2015-08-31",20.4955,20.513,19.8657,20.4955,36000.0],["2015-09-01",20.2156,20.5655,19.9619,20.0931,22600.0],["2015-09-02",20.2506,20.2506,19.3583,19.5595,67600.0],["2015-09-03",19.542,20.0756,19.3846,19.6645,34300.0],["2015-09-04",19.612,19.6557,19.3496,19.5158,10400.0],["2015-09-08",20.1456,20.4868,20.1456,20.2506,53600.0],["2015-09-09",20.478,20.478,19.9182,19.9532,32700.0],["2015-09-10",19.9182,20.1893,19.9182,20.1019,9900.0],["2015-09-11",19.9707,20.0844,19.6557,19.6995,13400.0],["2015-09-14",19.717,20.0319,19.6208,19.9969,12900.0],["2015-09-15",20.0231,20.0231,19.717,19.9619,5600.0],["2015-09-16",20.1981,20.9329,20.1893,20.9066,20900.0],["2015-09-17",20.8104,21.1866,19.9794,20.1806,17500.0],["2015-09-18",19.9707,20.2593,19.9619,20.0144,17800.0],["2015-09-21",20.1194,20.2768,19.9532,20.1544,29000.0],["2015-09-22",19.9007,20.478,19.9007,20.4343,11500.0],["2015-09-23",20.4168,20.4955,20.1894,20.3293,21800.0],["2015-09-24",20.1281,20.1281,19.542,19.8744,11900.0],["2015-09-25",20.0057,20.1631,19.8744,20.0494,10300.0],["2015-09-28",19.8993,19.9783,19.3024,19.3375,13800.0],["2015-09-29",19.2848,19.3024,19.0127,19.0917,20800.0],["2015-09-30",19.1795,19.3814,18.9337,19.2234,10400.0],["2015-10-01",19.3375,19.6623,19.2936,19.3902,11400.0],["2015-10-02",19.2146,19.6272,19.1356,19.5394,30000.0],["2015-10-05",19.6535,20.2065,19.6535,20.1363,72100.0],["2015-10-06",20.0748,20.5401,20.0748,20.5225,6000.0],["2015-10-07",20.505,21.2598,20.505,21.1018,58500.0],["2015-10-08",21.0228,21.9709,21.0228,21.9445,18900.0],["2015-10-09",22.1552,22.2956,21.8743,22.1201,18800.0],["2015-10-12",22.1025,22.1025,21.611,21.7953,6100.0],["2015-10-13",21.8128,21.8655,21.5583,21.6987,13600.0],["2015-10-14",21.6548,21.9357,21.5056,21.6373,19100.0],["2015-10-15",21.6197,21.9533,21.6197,21.8392,16300.0],["2015-10-16",21.9006,21.9006,21.5934,21.6022,6900.0],["2015-10-19",21.4266,21.7075,21.3564,21.6373,19900.0],["2015-10-20",21.611,22.3571,21.611,22.3044,27500.0],["2015-10-21",22.3659,22.4273,21.8743,21.8743,19100.0],["2015-10-22",21.8831,22.322,21.8831,22.3044,19400.0],["2015-10-23",22.2956,22.5765,22.2254,22.3922,7400.0],["2015-10-26",22.4712,22.6467,21.9621,21.9708,11500.0],["2015-10-27",21.8128,21.8128,21.216,21.3827,10600.0],["2015-10-28",21.4266,22.1552,21.4266,22.0674,12300.0],["2015-10-29",21.8479,22.0674,21.8128,21.8304,12900.0],["2015-10-30",21.8392,22.0937,21.8128,22.0235,8800.0],["2015-11-02",22.0235,22.0762,21.5495,21.9445,26200.0],["2015-11-03",21.8918,22.1376,21.7251,22.1288,3600.0],["2015-11-04",22.0411,22.0411,21.6724,21.8918,10700.0],["2015-11-05",21.5056,22.0499,21.453,21.9884,25600.0],["2015-11-06",21.8655,22.0762,21.6197,22.0411,10900.0],["2015-11-09",21.9796,22.0937,21.8128,21.927,27600.0],["2015-11-10",21.6548,22.164,21.6548,22.1376,16700.0],["2015-11-11",22.0674,22.1025,21.8655,22.0937,7800.0],["2015-11-12",21.8567,21.8567,21.4968,21.6461,11100.0],["2015-11-13",21.5056,21.6022,21.2774,21.453,7300.0],["2015-11-16",21.3125,21.9533,21.3125,21.9006,31100.0],["2015-11-17",21.9445,21.9621,21.7689,21.8831,9600.0],["2015-11-18",21.8831,22.0323,21.6636,21.8655,19100.0],["2015-11-19",21.7338,22.0937,21.7338,22.0411,8500.0],["2015-11-20",22.0586,22.0937,21.7251,21.769,10400.0],["2015-11-23",21.7163,22.0762,21.7163,21.9884,8100.0],["2015-11-24",21.9357,22.3834,21.9357,22.243,8600.0],["2015-11-25",22.2517,22.6467,22.2517,22.5853,15800.0],["2015-11-27",22.5238,22.6818,22.5238,22.6555,1300.0],["2015-11-30",22.6731,23.1383,22.6467,22.717,26300.0],["2015-12-01",22.7609,23.3402,22.6731,23.2085,30800.0],["2015-12-02",23.0681,23.1997,22.8135,23.0681,26900.0],["2015-12-03",23.0944,23.1207,22.717,23.0681,15200.0],["2015-12-04",22.9891,23.112,22.6643,22.8925,5100.0],["2015-12-07",22.7784,22.796,22.2693,22.717,23100.0],["2015-12-08",22.4273,22.4273,21.9006,22.3132,7600.0],["2015-12-09",22.1991,22.3659,21.8041,22.2605,11900.0],["2015-12-10",22.1903,22.6555,22.1903,22.5326,5200.0],["2015-12-11",22.1815,22.2166,21.7251,21.848,7800.0],["2015-12-14",21.7602,21.9182,21.5407,21.5934,19700.0],["2015-12-15",21.6373,22.0323,21.3915,21.8831,32300.0],["2015-12-16",21.8831,22.2781,21.5232,22.1727,8700.0],["2015-12-17",22.0147,22.0498,21.7865,21.9972,3900.0],["2015-12-18",21.9006,21.927,21.4617,21.6373,17300.0],["2015-12-21",21.7075,21.9972,21.4793,21.9357,22900.0],["2015-12-22",21.8567,22.085,21.8041,22.0323,4100.0],["2015-12-23",22.1552,22.1991,21.9006,22.1025,11100.0],["2015-12-24",21.9972,22.3132,21.9972,22.1903,5800.0],["2015-12-28",22.7257,22.7257,21.8392,21.8392,2200.0],["2015-12-29",22.0029,22.2847,22.0029,22.2319,21500.0],["2015-12-30",22.1438,22.1702,21.9237,22.1086,5500.0],["2015-12-31",22.0646,22.0646,21.7212,21.8269,9000.0],["2016-01-04",21.3162,21.369,20.9024,21.2633,12600.0],["2016-01-05",21.2017,21.325,20.8319,20.8671,8600.0],["2016-01-06",20.559,20.6206,20.3213,20.515,27000.0],["2016-01-07",20.198,20.286,19.9955,20.0571,19600.0],["2016-01-08",20.0659,20.3036,19.9162,19.9162,10100.0],["2016-01-11",20.0835,20.0835,19.3615,19.5112,31300.0],["2016-01-12",19.6697,19.8634,19.4144,19.8106,18100.0],["2016-01-13",19.8282,19.8986,19.0798,19.3175,8300.0],["2016-01-14",19.3439,19.7049,19.0358,19.6345,10100.0],["2016-01-15",19.115,19.3703,18.8685,19.1678,8600.0],["2016-01-19",19.432,19.7313,19.3351,19.3351,10900.0],["2016-01-20",19.1502,19.4232,18.6131,19.3263,24800.0],["2016-01-21",19.2383,19.6961,19.0181,19.6081,18600.0],["2016-01-22",20.0483,20.7175,20.0131,20.6646,10200.0],["2016-01-25",20.4709,20.4709,19.7489,19.8194,30400.0],["2016-01-26",19.881,20.4709,19.881,20.4181,12500.0],["2016-01-27",20.2596,20.7703,20.0747,20.4885,16500.0],["2016-01-28",20.8231,21.1489,20.647,20.9992,11300.0],["2016-01-29",21.0873,21.5099,21.0696,21.4306,4700.0],["2016-02-01",21.1489,21.5979,20.6294,21.5627,25400.0],["2016-02-02",21.1753,21.1753,19.837,20.0219,12200.0],["2016-02-03",20.2948,20.7791,20.0307,20.6999,21500.0],["2016-02-04",20.6999,21.3954,20.6999,21.2369,15100.0],["2016-02-05",21.2105,21.413,21.0608,21.1841,10300.0],["2016-02-08",20.8759,21.0168,20.2156,20.4973,17300.0],["2016-02-09",20.3036,20.4709,20.0219,20.2156,8500.0],["2016-02-10",20.1804,20.4093,19.6873,19.7666,10500.0],["2016-02-11",19.3351,19.8458,19.1238,19.8194,10700.0],["2016-02-12",20.0395,20.1804,19.6873,19.6961,12200.0],["2016-02-16",20.1716,20.3653,19.6081,20.2244,27600.0],["2016-02-17",20.4797,20.6822,20.4005,20.5766,7600.0],["2016-02-18",20.6734,20.6734,20.0923,20.1011,11000.0],["2016-02-19",19.9603,19.9603,19.6521,19.8106,7200.0],["2016-02-22",20.0483,20.3917,19.9162,19.9602,9600.0],["2016-02-23",19.8106,19.9955,19.7313,19.7313,4100.0],["2016-02-24",19.4056,19.5993,19.2911,19.5729,9500.0],["2016-02-25",19.4496,19.4584,18.7716,19.3968,26600.0],["2016-02-26",19.0886,19.0886,18.6043,18.9389,21100.0],["2016-02-29",19.0182,19.0622,18.2345,18.3842,9900.0],["2016-03-01",18.393,19.027,18.393,19.027,16700.0],["2016-03-02",18.8509,19.0358,18.7628,18.9389,8000.0],["2016-03-03",19.0358,19.7489,19.0358,19.6873,15100.0],["2016-03-04",19.7577,19.9779,19.7313,19.9074,9000.0],["2016-03-07",19.8194,20.7615,19.8194,20.4445,11400.0],["2016-03-08",20.2772,20.2772,19.4672,19.476,7200.0],["2016-03-09",19.5288,19.8986,19.5112,19.8458,7100.0],["2016-03-10",19.9514,20.1099,19.6961,19.9602,8900.0],["2016-03-11",20.2068,20.3565,20.0659,20.1275,12800.0],["2016-03-14",20.0131,20.3653,20.0131,20.1452,22300.0],["2016-03-15",19.9338,19.9691,19.7842,19.9162,6200.0],["2016-03-16",19.881,20.4973,19.881,20.4005,6300.0],["2016-03-17",20.5502,21.6067,20.4621,21.5363,30600.0],["2016-03-18",21.5891,21.6684,20.6118,20.7527,55200.0],["2016-03-21",20.6558,20.7967,20.603,20.6558,7800.0],["2016-03-22",20.5678,21.3426,20.5678,21.2017,12800.0],["2016-03-23",21.0785,21.0785,20.7263,20.8583,5300.0],["2016-03-24",20.6382,20.8231,20.4621,20.8055,4100.0],["2016-03-28",20.8055,20.9552,20.6558,20.92,27900.0],["2016-03-29",20.7918,21.7108,20.7918,21.5959,5800.0],["2016-03-30",20.9421,23.1776,20.9421,23.0539,96900.0],["2016-03-31",23.0716,23.3632,22.2498,22.4089,28500.0],["2016-04-01",22.0554,22.1703,21.7727,22.0289,9900.0],["2016-04-04",22.0908,22.3382,21.9494,22.2498,13500.0],["2016-04-05",21.8345,22.1173,21.7815,21.9229,9700.0],["2016-04-06",22.0731,22.2587,21.9936,22.135,10400.0],["2016-04-07",22.0908,22.0908,21.8345,21.9671,12400.0],["2016-04-08",22.0908,22.4089,22.0908,22.4089,23000.0],["2016-04-11",22.4266,22.7093,22.4266,22.6475,20100.0],["2016-04-12",22.7093,22.8595,22.4531,22.8595,9100.0],["2016-04-13",22.7977,22.9567,22.5591,22.6121,4000.0],["2016-04-14",22.2498,22.3647,21.3662,22.294,41800.0],["2016-04-15",22.241,23.0628,22.241,22.8772,43200.0],["2016-04-18",22.6828,22.8419,22.4707,22.7093,28300.0],["2016-04-19",22.8242,23.2925,22.8242,23.0363,9400.0],["2016-04-20",23.0098,23.7432,22.8595,23.6106,12000.0],["2016-04-21",23.5134,23.5134,22.7182,22.7535,6800.0],["2016-04-22",22.8419,23.0363,22.4796,22.5326,4700.0],["2016-04-25",22.5149,22.5768,22.4089,22.4531,14800.0],["2016-04-26",22.4707,22.621,22.4442,22.5679,4400.0],["2016-04-27",22.5149,22.7977,22.5149,22.727,8500.0],["2016-04-28",22.6651,23.0186,22.6651,22.8419,9600.0],["2016-04-29",22.9037,22.9656,22.5591,22.6386,10700.0],["2016-05-02",22.78,22.78,22.3117,22.4354,4900.0],["2016-05-03",22.1791,22.1791,21.8345,22.1261,22700.0],["2016-05-04",21.9847,21.9847,21.5253,21.808,12200.0],["2016-05-05",21.8964,21.8964,21.5429,21.7462,4100.0],["2016-05-06",21.6224,22.4266,21.6224,22.4266,14500.0],["2016-05-09",22.2675,22.4001,21.9317,22.1615,11900.0],["2016-05-10",22.188,22.7535,22.188,22.5503,4000.0],["2016-05-11",22.4707,22.7535,22.4707,22.6828,3300.0],["2016-05-12",22.5768,22.7447,21.8787,21.9494,8500.0],["2016-05-13",22.2587,22.4619,22.0643,22.2057,20700.0],["2016-05-16",22.3205,22.621,22.3029,22.5326,19200.0],["2016-05-17",22.4089,22.6121,22.0996,22.2322,17200.0],["2016-05-18",22.2145,22.3559,21.8522,21.9141,4400.0],["2016-05-19",21.7373,21.8434,21.4369,21.7815,3800.0],["2016-05-20",21.8699,22.0554,21.7992,21.9406,6600.0],["2016-05-23",21.9582,22.241,21.8257,21.8257,20400.0],["2016-05-24",21.9141,22.4001,21.9141,22.0731,5700.0],["2016-05-25",22.0908,22.7093,22.0908,22.6651,11300.0],["2016-05-26",22.833,23.0805,22.833,22.9479,15100.0],["2016-05-27",22.9214,23.2572,22.7977,23.2042,17600.0],["2016-05-31",23.1953,23.3544,22.9744,23.1865,30600.0],["2016-06-01",23.107,23.1953,22.8684,23.1776,17900.0],["2016-06-02",22.9302,23.2395,22.9302,23.16,4900.0],["2016-06-03",22.833,23.0539,22.4796,22.7535,21600.0],["2016-06-06",22.8419,23.0628,22.7535,23.0451,18500.0],["2016-06-07",22.9833,23.3367,22.9833,23.1865,12600.0],["2016-06-08",23.3102,23.5753,23.3102,23.4781,8600.0],["2016-06-09",23.2572,23.4516,23.1158,23.4251,8500.0],["2016-06-10",23.0893,23.266,22.6828,22.8154,8600.0],["2016-06-13",22.5503,23.0363,22.3735,22.8242,11100.0],["2016-06-14",22.7712,22.7712,22.2587,22.3735,22900.0],["2016-06-15",22.4619,22.6033,22.3294,22.3824,29200.0],["2016-06-16",22.1526,22.4001,21.9229,22.4001,16700.0],["2016-06-17",22.4796,22.5238,22.2322,22.2587,5900.0],["2016-06-20",22.4884,23.0363,22.4884,23.0009,34700.0],["2016-06-21",23.2395,23.2395,22.7182,22.7712,6300.0],["2016-06-22",22.7712,22.9037,22.4796,22.4796,5000.0],["2016-06-23",22.833,23.0716,22.6121,23.0186,22100.0],["2016-06-24",22.0113,22.4089,21.8699,21.9052,10200.0],["2016-06-27",21.6843,21.755,20.5886,20.7388,18000.0],["2016-06-28",21.0546,21.4359,21.0546,21.427,17100.0],["2016-06-29",21.6133,21.6133,21.2497,21.2497,5800.0],["2016-06-30",21.2142,21.498,21.1965,21.4891,4400.0],["2016-07-01",21.5601,21.9414,21.5069,21.7463,22400.0],["2016-07-05",21.5956,21.6044,21.3561,21.3561,13300.0],["2016-07-06",21.2231,21.5157,21.09,21.4537,5100.0],["2016-07-07",21.4803,21.7463,21.2231,21.3472,4300.0],["2016-07-08",21.4182,21.5601,21.4004,21.5601,31500.0],["2016-07-11",21.6488,22.1099,21.5956,22.0745,40800.0],["2016-07-12",22.2164,22.5534,22.2164,22.3937,4800.0],["2016-07-13",22.4558,23.0234,22.3583,22.9968,8500.0],["2016-07-14",22.9613,23.1476,22.6775,22.8461,11800.0],["2016-07-15",22.7751,22.7751,22.5268,22.6509,11400.0],["2016-07-18",22.6155,22.6155,22.2607,22.3317,4100.0],["2016-07-19",22.2607,22.3228,22.0479,22.2075,17600.0],["2016-07-20",22.1543,22.8815,22.1543,22.5268,9800.0],["2016-07-21",22.509,22.7219,22.3051,22.4292,20700.0],["2016-07-22",22.4824,22.4913,21.9946,22.4824,28200.0],["2016-07-25",22.3671,22.4204,22.0124,22.2075,20500.0],["2016-07-26",22.1277,22.7574,22.1277,22.7396,7400.0],["2016-07-27",22.6421,22.9081,22.447,22.6243,12800.0],["2016-07-28",22.4913,22.917,22.4292,22.8194,7000.0],["2016-07-29",22.8106,22.8549,22.58,22.58,18700.0],["2016-08-01",22.5534,22.5534,22.3051,22.4647,12000.0],["2016-08-02",22.3671,22.5357,21.9769,22.0213,11100.0],["2016-08-03",22.0035,22.2518,21.7463,22.1099,27900.0],["2016-08-04",21.6044,21.6044,20.6377,20.6821,92500.0],["2016-08-05",20.3983,20.5136,20.1322,20.1499,122500.0],["2016-08-08",20.1145,20.1854,19.5912,19.6533,56900.0],["2016-08-09",19.7065,20.0701,19.671,19.9726,20500.0],["2016-08-10",20.1145,20.5047,20.0967,20.4426,22000.0],["2016-08-11",20.4781,20.62,20.4692,20.5579,12000.0],["2016-08-12",20.5047,20.7442,20.5047,20.6998,15300.0],["2016-08-15",20.9127,20.9127,20.6466,20.6998,35800.0],["2016-08-16",20.6555,20.8151,20.6466,20.7441,5200.0],["2016-08-17",21.1166,21.4093,20.824,21.3472,72500.0],["2016-08-18",21.3827,21.5956,21.1787,21.427,9300.0],["2016-08-19",21.3117,21.365,20.9659,21.1255,9900.0],["2016-08-22",21.0723,21.0723,20.7353,20.9747,10900.0],["2016-08-23",20.9925,21.2319,20.7974,20.9836,9200.0],["2016-08-24",20.9038,21.0812,20.7264,20.8506,12100.0],["2016-08-25",20.6555,21.1876,20.6555,21.1521,14700.0],["2016-08-26",21.1876,21.3384,20.9127,20.9836,21500.0],["2016-08-29",20.9836,21.0457,20.8151,20.957,11200.0],["2016-08-30",20.8772,20.9836,20.7796,20.886,30700.0],["2016-08-31",20.7619,21.3738,20.7619,21.1255,48300.0],["2016-09-01",21.0634,21.2408,20.886,21.161,19500.0],["2016-09-02",21.3117,22.0301,21.2408,21.5157,17100.0],["2016-09-06",21.4182,21.7907,21.4182,21.7197,17500.0],["2016-09-07",21.6665,21.7463,21.3738,21.4891,8900.0],["2016-09-08",21.427,21.427,21.0723,21.0812,5400.0],["2016-09-09",20.8594,20.8594,20.4249,20.4249,37100.0],["2016-09-12",20.3805,20.7441,20.2652,20.62,6900.0],["2016-09-13",20.4515,20.4515,20.3007,20.3007,8000.0],["2016-09-14",20.3805,20.3894,20.2298,20.3362,6900.0],["2016-09-15",20.416,20.549,20.3362,20.3717,8100.0],["2016-09-16",20.2652,20.2652,20.1411,20.1677,4700.0],["2016-09-19",20.3805,20.3805,19.875,20.0524,30100.0],["2016-09-20",20.1677,20.4692,20.1322,20.3096,25100.0],["2016-09-21",20.5136,20.8772,20.4692,20.8506,16200.0],["2016-09-22",20.9481,21.1078,20.886,20.9925,25700.0],["2016-09-23",20.9126,21.0279,20.62,20.6909,7800.0],["2016-09-26",20.6998,20.6998,20.1499,20.1765,37300.0],["2016-09-27",20.0612,20.3007,20.0524,20.283,9900.0],["2016-09-28",20.412,21.053,20.412,21.0441,8000.0],["2016-09-29",20.9017,20.9729,20.6435,20.6791,8900.0],["2016-09-30",20.6524,21.142,20.5812,20.9373,16400.0],["2016-10-03",20.7503,20.8482,20.6168,20.6791,17400.0],["2016-10-04",20.7681,20.7681,20.4209,20.6079,8300.0],["2016-10-05",20.688,20.9284,20.6168,20.8927,19700.0],["2016-10-06",20.8749,20.964,20.8126,20.9551,4700.0],["2016-10-07",20.8571,20.9462,20.6524,20.8393,13200.0],["2016-10-10",20.866,21.1776,20.866,21.1331,3400.0],["2016-10-11",20.9996,21.0174,20.7859,20.9106,13700.0],["2016-10-12",20.866,20.866,20.7147,20.7592,11400.0],["2016-10-13",20.5723,21.053,20.5634,20.7681,29700.0],["2016-10-14",20.9195,21.0263,20.7503,20.7859,9300.0],["2016-10-17",20.6791,20.9195,20.6791,20.8482,7100.0],["2016-10-18",21.1153,21.142,20.777,20.8571,13400.0],["2016-10-19",20.8571,21.0619,20.5812,20.6702,9700.0],["2016-10-20",20.5545,20.7325,20.2696,20.4387,36500.0],["2016-10-21",20.2963,20.2963,19.8868,20.1272,18200.0],["2016-10-24",20.1806,20.1806,19.9046,19.9848,5300.0],["2016-10-25",20.0204,20.1806,19.9759,20.0738,4900.0],["2016-10-26",20.0471,20.0471,19.9046,19.9491,3800.0],["2016-10-27",19.9402,19.9491,19.8245,19.8868,7800.0],["2016-10-28",19.8779,19.9046,19.5664,19.6465,6900.0],["2016-10-31",19.5842,19.8957,19.4951,19.8512,7000.0],["2016-11-01",19.7622,20.0738,19.7622,20.0293,10800.0],["2016-11-02",20.0293,20.2073,19.9402,20.0738,6100.0],["2016-11-03",19.9848,20.2073,19.8957,20.0293,7200.0],["2016-11-04",20.0738,20.0738,19.2726,19.3616,6100.0],["2016-11-07",19.3171,19.5842,19.3171,19.3171,8900.0],["2016-11-08",19.3171,19.3438,19.1836,19.3438,6100.0],["2016-11-09",19.1391,21.6761,19.1391,21.6316,124200.0],["2016-11-10",21.32,22.7443,21.32,22.5218,64100.0],["2016-11-11",22.4773,22.4773,22.2992,22.4328,20300.0],["2016-11-14",22.4328,22.6108,22.2992,22.6108,29000.0],["2016-11-15",22.4328,22.9669,22.4328,22.9224,28200.0],["2016-11-16",22.8779,22.9669,22.4773,22.6108,16200.0],["2016-11-17",22.5663,22.9669,22.5663,22.8334,6400.0],["2016-11-18",22.7443,22.7443,22.3883,22.4773,9400.0],["2016-11-21",22.6108,22.9669,22.5663,22.8779,19800.0],["2016-11-22",22.9669,23.5455,22.9669,23.5455,24600.0],["2016-11-23",23.4565,23.9461,23.2339,23.8126,29700.0],["2016-11-25",23.9016,23.9016,23.6345,23.6345,5900.0],["2016-11-28",23.6345,23.6345,23.1894,23.412,14400.0],["2016-11-29",23.234,23.7236,23.0114,23.5455,7900.0],["2016-11-30",23.679,23.9461,23.59,23.7236,21200.0],["2016-12-01",23.7681,24.6583,23.7681,24.2132,23500.0],["2016-12-02",24.1241,24.3022,23.9461,24.1241,16300.0],["2016-12-05",24.1686,24.4802,23.9906,24.1686,30600.0],["2016-12-06",24.0796,24.1241,23.6345,23.8571,13400.0],["2016-12-07",23.8571,23.9906,23.7681,23.8571,11600.0],["2016-12-08",23.8571,23.9906,23.7681,23.9461,11900.0],["2016-12-09",23.9016,23.9461,23.7147,23.8571,10000.0],["2016-12-12",23.7681,23.9906,23.679,23.9906,15200.0],["2016-12-13",23.9461,24.6405,23.9461,24.5247,25500.0],["2016-12-14",24.4802,24.4802,24.0796,24.1241,10700.0],["2016-12-15",24.0351,24.0351,23.501,23.59,13100.0],["2016-12-16",23.501,23.5811,23.323,23.412,7400.0],["2016-12-19",23.2339,23.3675,22.9669,23.0114,32700.0],["2016-12-20",23.0114,23.2785,23.0114,23.1449,28800.0],["2016-12-21",23.1894,23.1894,22.8334,23.0114,6000.0],["2016-12-22",22.8779,22.8779,22.5663,22.6553,8900.0],["2016-12-23",22.4773,22.6553,22.4328,22.6108,8100.0],["2016-12-27",22.5663,22.7443,22.5663,22.6108,2400.0],["2016-12-28",22.551,22.6849,22.551,22.6403,16000.0],["2016-12-29",22.6403,22.7743,22.5956,22.7743,8500.0],["2016-12-30",22.8189,22.8189,22.551,22.551,3500.0],["2017-01-03",22.551,22.8636,22.551,22.7296,13700.0],["2017-01-04",22.8189,23.0868,22.8189,22.9975,4600.0],["2017-01-05",22.9082,23.1762,22.9082,22.9975,6200.0],["2017-01-06",23.0422,23.1762,22.7296,22.8636,11500.0],["2017-01-09",22.9529,23.0868,22.7296,22.9082,19400.0],["2017-01-10",22.9082,23.1315,22.8636,22.9529,17500.0],["2017-01-11",23.0422,23.4709,22.8636,23.3101,23300.0],["2017-01-12",23.3101,23.3994,23.2208,23.2655,7600.0],["2017-01-13",23.2655,23.4887,23.2655,23.3994,8200.0],["2017-01-17",23.3994,23.3994,23.0422,23.1315,5300.0],["2017-01-18",23.1315,23.1762,22.551,22.6403,70400.0],["2017-01-19",22.5956,22.5956,22.1937,22.417,6100.0],["2017-01-20",22.3277,22.3724,22.1044,22.1491,6700.0],["2017-01-23",22.1491,22.417,22.0598,22.3277,9800.0],["2017-01-24",22.3277,23.1762,22.3277,23.1315,14600.0],["2017-01-25",23.1315,24.6051,23.1315,24.5158,19200.0],["2017-01-26",24.5158,24.5158,24.0246,24.2032,23000.0],["2017-01-27",24.1139,24.4712,23.846,24.2479,67100.0],["2017-01-30",23.9353,24.3372,23.9353,24.0246,27600.0],["2017-01-31",23.9353,24.0693,23.5781,23.8996,13200.0],["2017-02-01",23.7567,24.1586,23.6674,24.0693,20600.0],["2017-02-02",24.0246,24.2122,23.846,23.846,7700.0],["2017-02-03",23.8906,24.1586,23.6227,24.1586,11600.0],["2017-02-06",23.9353,24.0425,23.846,24.0425,10100.0],["2017-02-07",23.9353,24.3283,23.8906,24.2925,7300.0],["2017-02-08",24.3372,24.3372,24.2032,24.2479,2700.0],["2017-02-09",24.2925,24.5605,24.2032,24.3818,6800.0],["2017-02-10",24.6944,25.007,24.6944,24.9624,20700.0],["2017-02-13",24.8731,25.0517,24.5605,24.6051,13200.0],["2017-02-14",24.6051,24.6051,24.4265,24.5605,15600.0],["2017-02-15",24.4265,24.9624,24.4265,24.4712,27300.0],["2017-02-16",24.4265,24.7837,24.4265,24.4265,4100.0],["2017-02-17",24.2925,24.5605,24.1139,24.5605,8900.0],["2017-02-21",24.5605,24.5605,24.0246,24.2032,26400.0],["2017-02-22",24.0246,24.0246,23.8013,24.0246,5800.0],["2017-02-23",23.3994,23.9799,22.4617,23.712,64100.0],["2017-02-24",24.1139,24.4265,23.6227,23.7567,92600.0],["2017-02-27",23.8013,23.8013,23.2208,23.2655,34500.0],["2017-02-28",23.0868,23.3994,22.9529,23.0868,27000.0],["2017-03-01",23.1762,23.3994,23.0422,23.3994,15500.0],["2017-03-02",23.3994,23.5334,23.0422,23.0422,7600.0],["2017-03-03",22.9082,23.0868,22.9082,23.0868,8200.0],["2017-03-06",22.9529,23.2655,22.6849,23.2655,29000.0],["2017-03-07",23.1762,23.3101,22.9975,23.0243,8100.0],["2017-03-08",23.0422,23.0422,22.7743,22.7743,14800.0],["2017-03-09",22.6403,22.9082,22.6403,22.8636,13200.0],["2017-03-10",23.0868,23.0868,22.8189,23.0422,7600.0],["2017-03-13",22.9975,23.3548,22.9529,23.2208,5900.0],["2017-03-14",22.9975,22.9975,22.6403,22.7296,8800.0],["2017-03-15",22.7296,23.0422,22.6403,23.0422,11300.0],["2017-03-16",23.0868,23.0868,22.6849,22.8189,18300.0],["2017-03-17",22.7743,22.9529,22.6403,22.8636,15200.0],["2017-03-20",22.7296,22.9529,22.4617,22.551,13000.0],["2017-03-21",22.8636,23.712,22.5063,22.5956,258300.0],["2017-03-22",22.3277,22.7743,22.2384,22.6849,21000.0],["2017-03-23",22.7296,22.9975,22.5063,22.9529,11900.0],["2017-03-24",22.9975,23.2208,22.8189,23.0868,15900.0],["2017-03-27",22.6849,23.1315,22.5063,22.9975,20600.0],["2017-03-28",23.0422,23.3101,22.7743,23.1315,23600.0],["2017-03-29",23.2149,23.5734,23.2149,23.4838,14200.0],["2017-03-30",23.3941,23.3941,23.2149,23.3045,14300.0],["2017-03-31",23.2597,23.4838,23.2149,23.2149,9200.0],["2017-04-03",23.17,23.2149,22.9011,22.9908,11800.0],["2017-04-04",22.8563,23.3493,22.8563,23.2597,27200.0],["2017-04-05",23.2149,23.8423,23.1252,23.6182,37200.0],["2017-04-06",23.6182,24.0215,23.5734,23.6182,6900.0],["2017-04-07",23.663,23.7975,23.5286,23.663,8800.0],["2017-04-10",23.5734,24.2904,23.5734,23.9319,16500.0],["2017-04-11",23.8871,24.156,23.663,24.0215,9000.0],["2017-04-12",24.0664,24.2456,23.7527,23.9319,11100.0],["2017-04-13",23.8871,23.9319,23.4838,23.4838,8700.0],["2017-04-17",23.5734,23.8871,23.5286,23.8871,27200.0],["2017-04-18",23.5286,23.7527,23.3941,23.6182,35500.0],["2017-04-19",23.6182,23.6182,23.0356,23.0804,22500.0],["2017-04-20",23.0804,23.1252,22.3633,22.5874,18100.0],["2017-04-21",22.453,22.453,22.2737,22.2737,20300.0],["2017-04-24",22.4082,22.8563,22.4082,22.5874,19000.0],["2017-04-25",22.5874,23.0804,22.4978,22.9011,14300.0],["2017-04-26",22.9908,23.2149,22.9011,22.9908,14800.0],["2017-04-27",22.946,23.17,22.7219,22.8115,14500.0],["2017-04-28",22.8115,23.0356,22.7667,22.946,6800.0],["2017-05-01",22.946,23.0804,22.7667,22.9908,26800.0],["2017-05-02",22.946,23.0804,22.9011,23.0177,12700.0],["2017-05-03",22.9908,22.9908,22.5247,22.6322,66900.0],["2017-05-04",22.4978,22.5874,22.2737,22.4082,11300.0],["2017-05-05",22.4082,22.5874,22.3275,22.5874,26400.0],["2017-05-08",22.5426,22.5426,22.0048,22.2289,42900.0],["2017-05-09",22.1393,22.2289,21.8704,21.96,16400.0],["2017-05-10",22.0496,22.0945,21.96,22.0496,23400.0],["2017-05-11",21.6015,21.6015,20.6603,20.8396,85400.0],["2017-05-12",21.467,21.467,20.8844,20.8844,26800.0],["2017-05-15",20.974,21.0637,20.75,20.8396,43800.0],["2017-05-16",20.7948,21.1085,20.5259,20.7051,150300.0],["2017-05-17",20.5707,20.5707,20.0329,20.1225,37300.0],["2017-05-18",20.0777,20.3287,19.9433,20.0329,21100.0],["2017-05-19",20.1225,20.7051,20.1225,20.5259,21900.0],["2017-05-22",20.5707,20.6603,20.4811,20.5259,5400.0],["2017-05-23",20.6155,20.6603,20.4362,20.5259,17000.0],["2017-05-24",20.5259,20.8844,20.5259,20.8396,5000.0],["2017-05-25",20.9292,21.225,20.9292,21.0637,15100.0],["2017-05-26",21.0637,21.0637,20.732,20.75,7800.0],["2017-05-30",20.8396,20.8844,20.6693,20.7948,28600.0],["2017-05-31",20.75,20.75,20.5707,20.6603,18700.0],["2017-06-01",20.7948,20.9292,20.75,20.8844,12200.0],["2017-06-02",20.9292,21.0189,20.8844,20.9292,21600.0],["2017-06-05",21.0637,21.0637,20.5707,20.6603,23900.0],["2017-06-06",20.5707,21.1085,20.4362,21.0189,14800.0],["2017-06-07",20.9292,21.1981,20.9292,20.974,21900.0],["2017-06-08",20.974,21.3774,20.974,21.0637,11200.0],["2017-06-09",21.0637,21.1981,21.0637,21.1533,10500.0],["2017-06-12",21.0189,21.3326,21.0189,21.3326,34300.0],["2017-06-13",21.4222,21.5566,21.3774,21.3774,22000.0],["2017-06-14",21.4222,21.5566,21.3774,21.4222,7200.0],["2017-06-15",21.3326,21.4222,20.8844,21.1533,21700.0],["2017-06-16",21.1533,21.3326,21.1085,21.1981,11800.0],["2017-06-19",21.2878,22.0496,21.2878,22.0496,16600.0],["2017-06-20",21.8256,21.9152,21.6911,21.8256,7200.0],["2017-06-21",21.3774,21.8256,21.3774,21.6911,8700.0],["2017-06-22",21.6015,22.1841,21.6015,22.1393,8300.0],["2017-06-23",22.0496,22.2737,22.0496,22.2289,8300.0],["2017-06-26",22.2737,22.2737,22.0496,22.2737,7500.0],["2017-06-27",22.2289,22.5426,22.2289,22.4978,27000.0],["2017-06-28",22.5833,23.0781,22.5383,22.8982,16900.0],["2017-06-29",22.8532,22.9432,22.6283,22.7182,22700.0],["2017-06-30",22.7182,22.8532,22.3583,22.5833,37800.0],["2017-07-03",22.5833,23.1231,22.5833,23.1231,26400.0],["2017-07-05",22.3583,22.6283,22.3583,22.5833,33200.0],["2017-07-06",22.4933,22.5383,22.0434,22.1784,29500.0],["2017-07-07",22.2684,22.4483,22.1334,22.3583,31900.0],["2017-07-10",22.2234,22.6552,22.2054,22.5833,23500.0],["2017-07-11",22.4033,22.5383,22.1784,22.4033,24900.0],["2017-07-12",22.4483,22.7632,22.4033,22.6283,26600.0],["2017-07-13",22.6283,22.9432,22.4933,22.8532,30700.0],["2017-07-14",22.8532,23.0781,22.8532,22.9881,6500.0],["2017-07-17",22.9881,22.9881,22.5383,22.6283,35800.0],["2017-07-18",22.6283,22.7182,22.3133,22.6732,9700.0],["2017-07-19",22.6283,22.8982,22.6283,22.8982,15700.0],["2017-07-20",22.8532,22.9432,22.5833,22.6732,8900.0],["2017-07-21",22.5833,22.6732,22.4033,22.6732,7300.0],["2017-07-24",22.5383,22.8532,22.5383,22.8082,5200.0],["2017-07-25",22.8982,23.0781,22.6732,22.8082,9300.0],["2017-07-26",22.8082,22.9881,22.7182,22.8982,20700.0],["2017-07-27",22.8532,22.9881,22.7632,22.8082,22900.0],["2017-07-28",22.8532,23.0781,22.8532,23.0331,7000.0],["2017-07-31",22.8982,22.9881,22.7182,22.9432,11800.0],["2017-08-01",22.8982,22.8982,22.5383,22.7182,15700.0],["2017-08-02",22.5383,22.8352,22.4033,22.7632,15000.0],["2017-08-03",22.5833,22.8082,22.2234,22.3134,12200.0],["2017-08-04",22.3134,22.3583,22.0434,22.2234,7100.0],["2017-08-07",22.1784,22.2234,22.0434,22.1334,2500.0],["2017-08-08",22.0434,22.3583,21.9535,22.3134,15500.0],["2017-08-09",22.5833,24.7876,22.5833,24.3827,58900.0],["2017-08-10",24.4277,24.4277,23.7979,23.7979,32400.0],["2017-08-11",23.9778,24.2478,23.8429,23.9778,43900.0],["2017-08-14",24.2928,24.4277,23.8879,24.0228,63500.0],["2017-08-15",24.0678,24.0678,23.7979,23.8969,25400.0],["2017-08-16",23.8429,24.1578,23.7979,24.1128,52900.0],["2017-08-17",24.0228,24.1128,23.7079,23.7079,17200.0],["2017-08-18",23.8429,23.9778,23.7079,23.8429,18100.0],["2017-08-21",23.6629,23.9329,23.573,23.8879,24500.0],["2017-08-22",23.8879,24.0228,23.8879,23.9329,18000.0],["2017-08-23",23.7979,24.0678,23.7979,23.8879,47400.0],["2017-08-24",23.9329,24.0678,23.8519,23.9778,29700.0],["2017-08-25",24.0228,24.4727,23.9779,24.2928,23500.0],["2017-08-28",24.3827,24.4997,24.2478,24.2928,17500.0],["2017-08-29",24.1128,24.3827,24.1128,24.3377,17100.0],["2017-08-30",24.2928,24.4547,24.2028,24.3377,22500.0],["2017-08-31",24.3827,25.0125,24.3827,25.0125,28800.0],["2017-09-01",25.1025,25.2825,25.0575,25.1925,22300.0],["2017-09-05",25.0575,25.2825,24.8776,25.1025,27100.0],["2017-09-06",25.1925,25.6873,25.1475,25.4624,32200.0],["2017-09-07",25.5524,25.6424,25.2375,25.5524,20400.0],["2017-09-08",25.5974,25.5974,25.1475,25.4624,17500.0],["2017-09-11",25.4174,25.6873,25.3274,25.5074,29200.0],["2017-09-12",25.5074,25.6424,25.2375,25.4174,13300.0],["2017-09-13",25.2825,25.3724,25.2375,25.3274,13600.0],["2017-09-14",25.1475,25.3724,25.0575,25.3724,10600.0],["2017-09-15",25.2375,25.3095,25.0575,25.1925,18300.0],["2017-09-18",25.1925,25.4174,25.1025,25.1475,41700.0],["2017-09-19",25.1475,25.4624,25.1475,25.4624,15300.0],["2017-09-20",25.3275,25.5524,25.1925,25.2645,12900.0],["2017-09-21",25.2375,25.3275,25.1475,25.2375,13600.0],["2017-09-22",25.1925,25.3364,25.0215,25.2375,11300.0],["2017-09-25",25.1925,25.4174,25.1025,25.3274,47900.0],["2017-09-26",25.2825,25.3724,25.1025,25.2825,10300.0],["2017-09-27",25.2825,25.6873,24.8416,25.0125,38300.0],["2017-09-28",24.6514,25.1931,24.6514,25.1028,18200.0],["2017-09-29",25.0577,25.2202,24.9222,25.0577,26000.0],["2017-10-02",25.0125,25.148,24.9674,25.0125,18200.0],["2017-10-03",24.9674,25.4189,24.9674,25.3737,17700.0],["2017-10-04",25.3737,25.6446,25.148,25.5543,15000.0],["2017-10-05",25.5543,25.7349,25.148,25.3737,10600.0],["2017-10-06",25.2834,25.6446,25.2834,25.4189,12400.0],["2017-10-09",25.2834,25.464,25.1028,25.148,4500.0],["2017-10-10",25.4189,25.5543,25.2383,25.5543,42900.0],["2017-10-11",25.4189,25.6898,25.4189,25.6898,22700.0],["2017-10-12",25.464,25.7349,25.464,25.5995,16600.0],["2017-10-13",25.5543,25.7349,25.4279,25.7169,13600.0],["2017-10-16",25.6446,25.7349,25.5543,25.5995,14600.0],["2017-10-17",25.5995,25.8252,25.464,25.7349,12900.0],["2017-10-18",25.7801,25.9607,25.7801,25.9607,11500.0],["2017-10-19",25.7801,25.9065,25.7349,25.7801,20400.0],["2017-10-20",25.7349,25.8252,25.5995,25.7801,8000.0],["2017-10-23",25.6898,25.6898,25.464,25.464,37300.0],["2017-10-24",25.5995,26.051,25.5995,25.9607,19800.0],["2017-10-25",25.7801,25.9155,25.1931,25.3737,31800.0],["2017-10-26",25.5092,25.9607,25.4189,25.8704,14800.0],["2017-10-27",25.8252,26.0961,25.5995,26.051,13600.0],["2017-10-30",25.7801,26.051,25.7349,26.0058,14400.0],["2017-10-31",25.8704,25.8704,25.6898,25.8252,14000.0],["2017-11-01",25.9155,25.9155,25.4189,25.6898,8800.0],["2017-11-02",25.6446,25.9607,25.6446,25.9155,7100.0],["2017-11-03",25.9607,26.051,25.7801,25.9155,9900.0],["2017-11-06",25.7349,25.8704,25.3286,25.5995,67600.0],["2017-11-07",25.5092,25.5092,25.0396,25.1028,21000.0],["2017-11-08",25.0125,25.5995,25.0125,25.4189,23900.0],["2017-11-09",24.245,25.464,24.1999,25.3286,34500.0],["2017-11-10",25.0577,25.8252,24.9855,25.8252,17500.0],["2017-11-13",25.5543,25.7801,25.3737,25.5092,7000.0],["2017-11-14",25.3286,25.5092,25.2834,25.464,6300.0],["2017-11-15",25.2383,25.2383,24.8771,25.0577,49900.0],["2017-11-16",25.0577,25.3286,25.0125,25.0125,37000.0],["2017-11-17",24.8319,25.1028,24.7416,24.9222,18900.0],["2017-11-20",24.9222,25.1931,24.9222,25.0125,30500.0],["2017-11-21",25.6898,25.6898,24.9674,25.0125,52800.0],["2017-11-22",25.0125,25.2383,24.8771,25.148,54300.0],["2017-11-24",25.1028,25.1028,24.8771,25.0125,8600.0],["2017-11-27",25.0125,25.0577,24.7417,25.0125,35500.0],["2017-11-28",24.832,24.9674,24.3353,24.3353,22100.0],["2017-11-29",24.4256,24.5611,24.1547,24.2902,25100.0],["2017-11-30",24.245,24.5159,24.245,24.4708,24000.0],["2017-12-01",24.6514,24.6514,24.3353,24.5611,11200.0],["2017-12-04",24.4256,24.6965,24.3805,24.3805,13000.0],["2017-12-05",24.2902,24.5159,24.2902,24.3805,8200.0],["2017-12-06",24.3353,24.4708,24.1547,24.1547,8200.0],["2017-12-07",24.0193,24.1547,23.8838,24.0644,11500.0],["2017-12-08",23.9741,24.2902,23.929,24.1547,24300.0],["2017-12-11",24.1547,24.5159,24.1096,24.4708,18000.0],["2017-12-12",24.4256,24.6965,24.4256,24.5159,15400.0],["2017-12-13",24.5611,24.7868,24.5611,24.6965,7600.0],["2017-12-14",24.6062,24.9222,24.6062,24.8771,42900.0],["2017-12-15",24.9674,24.9674,24.5159,24.5611,35600.0],["2017-12-18",24.7417,24.8771,24.6062,24.7868,45000.0],["2017-12-19",24.6062,24.8319,24.5611,24.7868,5800.0],["2017-12-20",24.8771,24.8771,24.6062,24.7416,9000.0],["2017-12-21",24.8319,25.1028,24.8319,24.9222,9900.0],["2017-12-22",24.9222,24.9222,24.7868,24.8771,2700.0],["2017-12-26",24.6965,24.9674,24.6965,24.9674,4100.0],["2017-12-27",24.9222,25.1931,24.9222,25.1931,6800.0],["2017-12-28",25.2375,25.3735,25.1922,25.2829,10600.0],["2017-12-29",25.3735,25.5366,25.31,25.3282,13500.0],["2018-01-02",25.1922,25.5094,25.1922,25.4641,28300.0],["2018-01-03",25.3282,25.736,25.3282,25.3735,12800.0],["2018-01-04",25.3282,25.5094,25.3282,25.4188,4600.0],["2018-01-05",25.6,25.7359,25.5094,25.6,25400.0],["2018-01-08",25.5094,25.6906,25.5094,25.5547,27700.0],["2018-01-09",25.5547,26.0531,25.4641,25.9172,47000.0],["2018-01-10",25.6906,25.736,25.3735,25.4641,12100.0],["2018-01-11",25.4188,25.5094,25.2829,25.4188,16700.0],["2018-01-12",25.4188,25.6,25.3735,25.6,5400.0],["2018-01-16",25.736,26.0984,25.736,25.9625,31800.0],["2018-01-17",25.8719,25.9625,25.6906,25.7813,18200.0],["2018-01-18",25.736,25.736,25.6,25.736,8300.0],["2018-01-19",25.5547,26.0531,25.5547,25.9625,11800.0],["2018-01-22",25.7813,26.1891,25.7813,26.1891,18700.0],["2018-01-23",25.9172,26.2797,25.9172,26.1891,14400.0],["2018-01-24",26.2797,26.2797,25.9172,25.9172,16500.0],["2018-01-25",25.9172,26.189,25.736,25.736,14400.0],["2018-01-26",25.7813,25.9262,25.6906,25.6906,14000.0],["2018-01-29",25.6453,26.189,25.6453,25.736,40200.0],["2018-01-30",25.6906,26.189,25.6906,26.1437,11600.0],["2018-01-31",26.1437,26.5062,26.1437,26.325,24400.0],["2018-02-01",26.1891,26.5062,26.1891,26.4609,16500.0],["2018-02-02",26.2797,26.2797,25.6906,25.6906,13600.0],["2018-02-05",25.4188,25.6906,25.2829,25.2829,15000.0],["2018-02-06",24.7391,25.4641,24.7391,25.3282,50300.0],["2018-02-07",25.2829,25.4641,25.2829,25.2829,15600.0],["2018-02-08",25.2375,25.3282,25.0563,25.0563,20000.0],["2018-02-09",25.2829,25.2829,24.9204,25.1016,19600.0],["2018-02-12",25.1469,25.2829,24.8569,25.2375,30600.0],["2018-02-13",24.9657,25.2829,24.9657,25.2829,15100.0],["2018-02-14",24.9204,25.6,24.9204,25.4641,27000.0],["2018-02-15",25.1922,25.8719,25.1469,25.736,23400.0],["2018-02-16",25.8266,26.0531,25.6906,25.6906,8300.0],["2018-02-20",25.7359,26.0078,25.5547,25.9172,13100.0],["2018-02-21",25.8266,26.3703,25.8266,26.1437,19800.0],["2018-02-22",23.8783,24.0142,23.1533,23.2439,88400.0],["2018-02-23",23.2439,23.2439,22.4283,22.9267,60100.0],["2018-02-26",22.7908,23.1986,22.7908,23.0174,52300.0],["2018-02-27",23.0174,23.0627,22.7908,22.8814,18900.0],["2018-02-28",22.9267,23.108,22.7908,22.7908,13000.0],["2018-03-01",22.7908,22.7908,22.519,22.6549,10500.0],["2018-03-02",22.4283,22.7908,22.4283,22.7002,23700.0],["2018-03-05",22.6549,22.7002,22.4283,22.7002,19700.0],["2018-03-06",22.7002,22.9267,22.7002,22.8814,12500.0],["2018-03-07",22.6549,22.8814,22.6549,22.7908,9400.0],["2018-03-08",22.8814,23.1986,22.7908,23.0174,14200.0],["2018-03-09",23.1533,23.3345,23.108,23.3345,15100.0],["2018-03-12",23.1986,23.5611,23.1986,23.4705,38200.0],["2018-03-13",23.4252,23.4252,23.0174,23.108,22900.0],["2018-03-14",23.1986,23.2439,23.108,23.1533,5600.0],["2018-03-15",23.1986,23.2439,22.9267,23.0174,6600.0],["2018-03-16",22.8814,23.2439,22.8814,23.1533,9100.0],["2018-03-19",23.0174,23.697,22.9721,23.0627,41200.0],["2018-03-20",23.0174,23.0174,22.8361,22.8361,330300.0],["2018-03-21",22.9267,23.3798,22.9267,23.2439,232500.0],["2018-03-22",23.0174,23.1533,22.7002,22.7002,174400.0],["2018-03-23",22.8361,22.8361,22.2924,22.2924,180400.0],["2018-03-26",22.383,22.383,21.794,22.0659,37300.0],["2018-03-27",22.2471,22.2471,21.794,21.9299,28400.0],["2018-03-28",21.8908,22.3914,21.8908,22.0728,17200.0],["2018-03-29",22.1639,22.5735,22.1183,22.4369,22600.0],["2018-04-02",22.4369,22.4369,22.1639,22.3004,35100.0],["2018-04-03",22.3004,22.5735,22.3004,22.4824,11700.0],["2018-04-04",22.3004,22.4369,22.1183,22.4369,39800.0],["2018-04-05",22.3459,22.4642,22.3004,22.3914,20200.0],["2018-04-06",22.2549,22.4369,22.2094,22.2549,15500.0],["2018-04-09",22.3004,22.801,22.264,22.5279,37300.0],["2018-04-10",22.7555,22.8465,22.6645,22.801,16200.0],["2018-04-11",22.6645,22.71,22.619,22.71,9700.0],["2018-04-12",22.71,22.8465,22.6645,22.7555,8500.0],["2018-04-13",22.7555,22.7555,22.5552,22.71,12900.0],["2018-04-16",22.619,22.892,22.5735,22.7555,20000.0],["2018-04-17",22.7555,22.9648,22.6645,22.892,13400.0],["2018-04-18",22.8465,23.0741,22.801,22.892,12700.0],["2018-04-19",23.0377,23.0377,22.7555,22.8465,8200.0],["2018-04-20",22.801,22.9375,22.71,22.7555,6000.0],["2018-04-23",22.71,22.8465,22.4824,22.619,33600.0],["2018-04-24",22.619,22.801,22.5279,22.5279,11400.0],["2018-04-25",22.5735,22.5735,22.3004,22.4369,8400.0],["2018-04-26",22.5279,24.2574,22.5279,23.3016,51800.0],["2018-04-27",23.3927,23.6657,23.0741,23.1196,15700.0],["2018-04-30",23.0741,23.4382,23.0741,23.1196,9400.0],["2018-05-01",23.0286,23.2561,22.9375,23.0741,9200.0],["2018-05-02",23.2106,23.2561,22.8465,22.9375,7200.0],["2018-05-03",22.892,23.0286,22.619,22.619,3300.0],["2018-05-04",22.619,23.1651,22.5735,23.1196,6400.0],["2018-05-07",23.0286,23.4382,23.0286,23.0741,32200.0],["2018-05-08",23.0286,23.0286,22.8465,22.8465,3600.0],["2018-05-09",23.0741,23.3471,23.0741,23.2561,14700.0],["2018-05-10",23.5292,23.8478,23.3471,23.8478,19900.0],["2018-05-11",23.6657,23.9388,23.3926,23.5292,14600.0],["2018-05-14",23.5747,23.5747,23.3927,23.4837,12600.0],["2018-05-15",23.2561,23.3926,23.0741,23.3016,9000.0],["2018-05-16",23.3926,23.6657,23.3926,23.5292,7300.0],["2018-05-17",23.4837,23.5292,23.3471,23.3471,3300.0],["2018-05-18",23.3016,23.3471,22.892,23.1651,5500.0],["2018-05-21",23.0286,23.4382,22.7555,22.892,74500.0],["2018-05-22",22.9375,23.3016,22.9375,23.1196,14800.0],["2018-05-23",23.0286,23.2561,22.9831,23.2106,30000.0],["2018-05-24",23.1651,23.2106,22.9375,23.2106,6300.0],["2018-05-25",22.9375,23.1651,22.8465,22.9831,7500.0],["2018-05-29",22.71,22.801,22.5279,22.6645,13500.0],["2018-05-30",22.892,23.3926,22.7555,23.3016,16500.0],["2018-05-31",23.1196,23.1196,22.892,22.9375,21500.0],["2018-06-01",22.9375,23.1651,22.892,23.0741,10400.0],["2018-06-04",22.9831,23.3471,22.9831,23.1196,41900.0],["2018-06-05",23.0741,23.2106,22.9831,23.1651,8700.0],["2018-06-06",23.3016,23.4382,23.1651,23.3016,10600.0],["2018-06-07",23.2561,23.4837,23.2561,23.3927,7600.0],["2018-06-08",23.2561,23.4837,23.2106,23.4837,5200.0],["2018-06-11",23.3927,23.5292,23.2561,23.3927,4800.0],["2018-06-12",23.4382,23.6657,23.4382,23.6202,5600.0],["2018-06-13",23.6202,23.7658,23.4837,23.6202,9800.0],["2018-06-14",23.6657,23.7567,23.5747,23.7112,9800.0],["2018-06-15",23.7112,23.7112,23.4382,23.4382,6600.0],["2018-06-18",23.2561,23.6657,23.2561,23.5747,52400.0],["2018-06-19",23.3927,23.5292,23.0286,23.3927,6100.0],["2018-06-20",23.4382,23.5292,23.3927,23.4382,2700.0],["2018-06-21",23.3471,23.3471,23.0286,23.0286,5800.0],["2018-06-22",23.2106,23.2561,22.9831,23.2106,4000.0],["2018-06-25",23.1196,23.2106,22.8465,22.9831,11400.0],["2018-06-26",23.0741,23.2834,23.0741,23.2561,4700.0],["2018-06-27",23.3016,23.5292,23.3016,23.3927,6400.0],["2018-06-28",23.1669,23.5325,23.1669,23.2583,10000.0],["2018-06-29",23.2583,23.5325,23.2583,23.4411,20000.0],["2018-07-02",23.2126,23.7153,23.1669,23.6239,25000.0],["2018-07-03",23.6239,23.7609,23.5782,23.5782,3300.0],["2018-07-05",23.3954,23.7609,23.304,23.6696,21300.0],["2018-07-06",23.6239,23.8341,23.6239,23.7153,6900.0],["2018-07-09",23.7609,23.898,23.7153,23.7153,7300.0],["2018-07-10",23.6696,23.898,23.6696,23.7153,4300.0],["2018-07-11",23.5325,23.9437,23.5325,23.6239,5200.0],["2018-07-12",23.761,24.0351,23.761,23.761,7900.0],["2018-07-13",23.7609,23.8523,23.6696,23.7153,4800.0],["2018-07-16",23.6696,23.8523,23.5782,23.5782,34500.0],["2018-07-17",23.4411,23.7153,23.4228,23.6239,10000.0],["2018-07-18",23.4868,23.6696,23.4868,23.6239,6100.0],["2018-07-19",23.5325,23.5782,23.4411,23.4868,4000.0],["2018-07-20",23.6239,23.6696,23.4411,23.4868,4400.0],["2018-07-23",23.3497,23.4411,23.2126,23.3954,18500.0],["2018-07-24",23.5325,23.6239,23.304,23.304,6400.0],["2018-07-25",23.2583,24.0351,23.2583,23.9894,11900.0],["2018-07-26",23.9894,24.0808,23.8523,24.0351,18100.0],["2018-07-27",23.9894,24.0351,23.6239,23.8066,6600.0],["2018-07-30",23.8066,23.9437,23.6696,23.6696,10500.0],["2018-07-31",23.6239,23.898,23.5782,23.898,7300.0],["2018-08-01",24.0808,24.1265,23.7609,23.9254,6900.0],["2018-08-02",23.8066,23.8066,23.6696,23.7153,10700.0],["2018-08-03",23.761,23.8523,23.7153,23.8066,19300.0],["2018-08-06",23.6239,23.8066,23.6239,23.761,7600.0],["2018-08-07",23.8066,23.9894,23.4868,23.6696,17500.0],["2018-08-08",23.8066,23.8066,22.6186,23.0298,14600.0],["2018-08-09",23.8066,24.1265,23.7153,23.8066,24000.0],["2018-08-10",23.7609,23.7609,23.3497,23.4868,15000.0],["2018-08-13",23.3497,23.9437,23.3497,23.7153,34900.0],["2018-08-14",23.761,23.898,23.5782,23.8066,8000.0],["2018-08-15",23.6239,23.6239,23.3497,23.4411,6900.0],["2018-08-16",23.4868,23.5325,23.0298,23.0755,11200.0],["2018-08-17",23.1669,23.3954,22.8928,23.3497,14800.0],["2018-08-20",23.2126,23.5325,23.1212,23.5325,31500.0],["2018-08-21",23.4411,23.6239,23.4411,23.6239,8200.0],["2018-08-22",23.3497,23.5325,23.2126,23.2583,33700.0],["2018-08-23",23.1212,23.1212,22.9841,23.1212,5200.0],["2018-08-24",23.0755,23.2583,23.0755,23.2126,8600.0],["2018-08-27",23.1212,23.3131,23.1212,23.2583,5100.0],["2018-08-28",23.1669,23.4868,23.1669,23.2126,10100.0],["2018-08-29",23.304,23.4411,23.304,23.4411,7300.0],["2018-08-30",23.2583,23.3954,23.2126,23.304,9600.0],["2018-08-31",23.2126,23.2583,23.0298,23.0298,5500.0],["2018-09-04",22.8471,23.1212,22.5729,22.9841,13200.0],["2018-09-05",22.9385,23.1669,22.71,22.71,36800.0],["2018-09-06",22.71,23.2583,22.71,23.2583,18100.0],["2018-09-07",23.0298,23.1669,23.0298,23.0755,9200.0],["2018-09-10",23.0298,23.1304,22.9841,22.9841,8100.0],["2018-09-11",23.0298,23.0298,22.8288,22.9841,7800.0],["2018-09-12",22.8471,23.2126,22.8471,23.0755,14500.0],["2018-09-13",23.0755,23.1486,22.9385,22.9385,8400.0],["2018-09-14",23.0298,23.0298,22.8014,22.8014,11400.0],["2018-09-17",22.8471,22.9841,22.8471,22.9385,12000.0],["2018-09-18",22.8471,23.3497,22.8471,23.3497,54600.0],["2018-09-19",23.3497,23.3497,23.2126,23.3497,4800.0],["2018-09-20",23.2583,23.304,23.2126,23.304,4700.0],["2018-09-21",23.2583,23.4868,23.2583,23.4868,15500.0],["2018-09-24",23.3954,23.4411,23.2583,23.2583,23800.0],["2018-09-25",23.304,23.3497,23.1669,23.2126,13600.0],["2018-09-26",23.2126,23.2126,22.8471,22.8471,8500.0],["2018-09-27",22.8067,22.8526,22.5772,22.5772,7800.0],["2018-09-28",22.669,22.9902,22.669,22.8067,6500.0],["2018-10-01",22.8526,23.183,22.8526,23.1646,32200.0],["2018-10-02",22.9994,23.2747,22.9168,23.0545,8900.0],["2018-10-03",23.0361,23.2564,23.0361,23.1279,15600.0],["2018-10-04",23.1095,23.1554,22.8342,22.9352,4100.0],["2018-10-05",22.9535,23.0637,22.7975,22.9168,4200.0],["2018-10-08",22.7241,22.8617,22.6415,22.7608,5100.0],["2018-10-09",22.6415,22.8434,22.6415,22.77,10300.0],["2018-10-10",22.7057,22.7608,22.412,22.4671,15600.0],["2018-10-11",22.3937,22.4487,22.1367,22.2652,39300.0],["2018-10-12",22.4304,22.4946,22.357,22.4029,35700.0],["2018-10-15",22.4212,22.7241,22.4029,22.6415,30800.0],["2018-10-16",22.7516,22.8801,22.669,22.7975,13200.0],["2018-10-17",22.7333,22.7333,22.513,22.5405,7200.0],["2018-10-18",22.5313,22.5313,22.2836,22.3019,21800.0],["2018-10-19",22.2468,23.1187,22.2468,23.0361,48300.0],["2018-10-22",23.3941,24.4679,23.3941,24.3485,98800.0],["2018-10-23",24.321,24.3485,23.9631,24.1283,58400.0],["2018-10-24",24.009,24.1925,23.5593,23.5593,35100.0],["2018-10-25",23.5776,23.8621,23.4216,23.4216,25100.0],["2018-10-26",23.2472,23.5868,22.926,22.926,29000.0],["2018-10-29",23.2931,23.651,23.0453,23.1187,14000.0],["2018-10-30",23.082,23.651,23.082,23.651,16700.0],["2018-10-31",23.6877,24.0273,23.6877,23.8805,8900.0],["2018-11-01",24.064,24.2568,24.064,24.1375,5500.0],["2018-11-02",24.0457,24.1742,23.8346,23.9631,6200.0],["2018-11-05",23.9172,24.5046,23.9172,24.2568,10300.0],["2018-11-06",24.2568,24.4128,24.1099,24.2292,37700.0],["2018-11-07",24.1558,24.5413,24.1558,24.3669,13900.0],["2018-11-08",23.5409,24.2568,23.1646,23.8438,15300.0],["2018-11-09",23.183,23.183,21.9807,22.2285,31600.0],["2018-11-12",22.0174,22.0449,21.3566,21.3566,9700.0],["2018-11-13",21.3566,21.7971,21.3474,21.3474,22400.0],["2018-11-14",21.3382,21.7329,21.2098,21.2465,12200.0],["2018-11-15",21.1547,21.586,21.1547,21.3933,5100.0],["2018-11-16",21.3015,21.7054,21.3015,21.6778,7700.0],["2018-11-19",21.9073,21.9073,21.6503,21.6503,15700.0],["2018-11-20",21.4576,21.6319,21.3291,21.3566,9900.0],["2018-11-21",21.43,21.7053,21.43,21.5677,5200.0],["2018-11-23",21.5218,21.8247,21.5218,21.788,4300.0],["2018-11-26",21.9256,21.9256,21.5585,21.7329,27900.0],["2018-11-27",21.6595,21.9807,21.4943,21.6319,27800.0],["2018-11-28",21.5585,22.0725,21.5585,22.0358,6600.0],["2018-11-29",21.999,21.999,21.7604,21.7604,2600.0],["2018-11-30",21.6503,21.8889,21.6503,21.8705,5700.0],["2018-12-03",22.256,22.256,21.7512,21.8247,5100.0],["2018-12-04",21.9164,21.9532,21.3933,21.6503,5400.0],["2018-12-06",21.0354,21.375,20.9711,21.3291,37800.0],["2018-12-07",21.4484,21.7971,21.3566,21.3566,23400.0],["2018-12-10",21.2189,21.3841,20.6683,20.7142,8600.0],["2018-12-11",20.8243,21.118,20.7509,20.8335,11700.0],["2018-12-12",20.9803,21.375,20.8518,21.2648,40300.0],["2018-12-13",21.2832,21.3015,20.8059,20.962,5800.0],["2018-12-14",20.76,20.9252,20.5948,20.5948,7100.0],["2018-12-17",20.4205,20.6132,19.8698,19.9065,14100.0],["2018-12-18",20.0075,20.5581,20.0075,20.2186,27700.0],["2018-12-19",20.2553,20.4296,19.9983,20.0075,6100.0],["2018-12-20",20.0992,20.1451,19.7872,19.9708,36600.0],["2018-12-21",19.9708,20.0625,19.8147,19.9157,7400.0],["2018-12-24",19.723,20.0717,19.723,19.9249,3800.0],["2018-12-26",20.0992,20.3195,19.7964,20.3195,5300.0],["2018-12-27",20.0162,20.0807,19.7672,19.9516,8100.0],["2018-12-28",20.136,20.219,20.0254,20.0531,6600.0],["2018-12-31",20.0162,20.2928,20.0162,20.1545,14500.0],["2019-01-02",19.924,20.5694,19.924,20.4311,6900.0],["2019-01-03",20.4403,20.4864,20.1084,20.2006,4700.0],["2019-01-04",20.5141,20.7261,20.5048,20.6063,8800.0],["2019-01-07",20.7538,21.1871,20.7538,21.1041,24300.0],["2019-01-08",21.1871,21.4268,21.0396,21.3992,3400.0],["2019-01-09",21.4084,21.8878,21.4084,21.7495,9400.0],["2019-01-10",21.6204,22.0445,21.602,21.98,20300.0],["2019-01-11",21.685,22.0261,21.685,21.8694,4600.0],["2019-01-14",21.5743,21.8048,21.4453,21.519,7000.0],["2019-01-15",21.6665,21.685,21.4453,21.5467,4900.0],["2019-01-16",21.5559,21.8509,21.5559,21.7495,4500.0],["2019-01-17",21.6296,21.9247,21.6296,21.7587,9200.0],["2019-01-18",21.814,21.814,21.6112,21.6481,14300.0],["2019-01-22",21.6296,21.685,21.2977,21.4821,31800.0],["2019-01-23",21.3899,21.7956,21.3899,21.7218,20100.0],["2019-01-24",21.6665,22.0353,21.6665,21.9247,24500.0],["2019-01-25",22.063,22.1091,21.7218,21.7218,9800.0],["2019-01-28",21.5467,21.7772,21.5282,21.5651,6800.0],["2019-01-29",21.5282,21.6665,21.4914,21.4914,5200.0],["2019-01-30",21.5559,21.9155,21.5559,21.8694,15200.0],["2019-01-31",21.7218,21.9984,21.7218,21.9431,25600.0],["2019-02-01",22.0538,22.1275,21.8509,22.0814,9200.0],["2019-02-04",21.9892,21.9892,21.8509,21.9523,3300.0],["2019-02-05",22.0906,22.4133,21.9431,22.3672,56000.0],["2019-02-06",22.2935,22.2935,22.0814,22.1552,3200.0],["2019-02-07",22.1275,22.1275,21.7495,21.7864,10000.0],["2019-02-08",21.8786,21.8786,21.7311,21.7311,6400.0],["2019-02-11",21.5928,21.6942,21.4545,21.5467,10300.0],["2019-02-12",21.7679,22.0445,21.6389,22.0169,12500.0],["2019-02-13",22.0906,22.146,22.0353,22.1275,9700.0],["2019-02-14",21.9892,22.3119,21.9892,22.275,5000.0],["2019-02-15",22.3304,22.6346,22.2658,22.5055,6000.0],["2019-02-19",22.2474,22.6162,22.2382,22.5885,8300.0],["2019-02-20",22.5977,22.8467,22.4963,22.5332,23800.0],["2019-02-21",22.4041,22.441,22.2289,22.2842,18500.0],["2019-02-22",22.2382,22.7452,22.1644,22.5332,13900.0],["2019-02-25",22.358,22.6346,22.358,22.4963,37200.0],["2019-02-26",22.4318,22.9757,22.4318,22.9757,46300.0],["2019-02-27",22.9204,22.9204,22.6899,22.736,15300.0],["2019-02-28",22.9389,23.0126,22.5516,22.6807,15400.0],["2019-03-01",22.6899,22.6899,21.6204,22.2197,23300.0],["2019-03-04",22.1275,22.3119,21.9339,22.063,23800.0],["2019-03-05",22.1091,22.3765,22.063,22.2382,53200.0],["2019-03-06",22.1644,22.3396,21.9062,22.0906,10400.0],["2019-03-07",21.9984,21.9984,21.7403,21.8233,7500.0],["2019-03-08",21.814,21.8233,21.685,21.685,8600.0],["2019-03-11",21.6757,21.7956,21.5835,21.7587,9900.0],["2019-03-12",21.814,21.9523,21.7587,21.8048,3300.0],["2019-03-13",21.7864,21.98,21.7864,21.9062,3100.0],["2019-03-14",21.7956,21.8601,21.7218,21.7218,4200.0],["2019-03-15",21.7956,21.7956,21.6758,21.6758,9200.0],["2019-03-18",21.6481,21.98,21.6481,21.9155,49400.0],["2019-03-19",22.0353,22.2197,21.9155,21.9155,16300.0],["2019-03-20",21.897,21.897,21.519,21.6481,47100.0],["2019-03-21",21.5282,21.7587,21.4821,21.6758,23300.0],["2019-03-22",21.5006,21.685,21.3992,21.6204,8400.0],["2019-03-25",21.4453,21.6112,21.3807,21.4914,27600.0],["2019-03-26",21.5098,21.6942,21.5098,21.6573,10600.0],["2019-03-27",21.7126,21.897,21.6757,21.7311,11800.0],["2019-03-28",21.6829,21.8311,21.6088,21.7663,7700.0],["2019-03-29",21.9052,21.9978,21.7755,21.8959,9400.0],["2019-04-01",21.9237,22.4239,21.9237,22.3683,21600.0],["2019-04-02",22.2942,22.3498,22.0627,22.2479,18000.0],["2019-04-03",22.2294,22.359,22.1831,22.2201,6200.0],["2019-04-04",22.322,22.5072,22.1738,22.4795,10700.0],["2019-04-05",22.3868,22.6184,22.3868,22.5721,8800.0],["2019-04-08",22.4795,22.5999,22.3127,22.5999,6300.0],["2019-04-09",22.3961,22.5072,22.359,22.4517,6300.0],["2019-04-10",22.3776,22.4331,22.3498,22.3498,3800.0],["2019-04-11",22.3127,22.4702,22.2201,22.3405,6600.0],["2019-04-12",22.3961,22.5999,22.3961,22.5999,5000.0],["2019-04-15",22.5443,22.7203,22.4795,22.5813,41800.0],["2019-04-16",22.5165,22.8129,22.5165,22.6832,13800.0],["2019-04-17",22.5999,22.7851,22.4517,22.6369,8000.0],["2019-04-18",22.5165,22.7851,22.5165,22.6925,8300.0],["2019-04-22",22.4887,23.0444,22.4887,23.0444,10600.0],["2019-04-23",22.9426,22.9426,22.7481,22.8592,10200.0],["2019-04-24",22.7573,23.0167,22.7573,22.9333,5900.0],["2019-04-25",22.9796,23.0908,22.9518,22.9889,9700.0],["2019-04-26",22.9055,23.1926,22.9055,23.1,32400.0],["2019-04-29",23.0352,23.1834,23.0074,23.1278,67900.0],["2019-04-30",22.9981,23.2667,22.9981,23.2297,28600.0],["2019-05-01",23.1556,23.239,23.063,23.0722,7700.0],["2019-05-02",22.887,22.887,22.5999,22.711,5100.0],["2019-05-03",22.6277,22.6925,22.1738,22.3127,10000.0],["2019-05-06",22.0163,22.0163,21.7848,21.8126,5500.0],["2019-05-07",21.6273,21.7848,21.3402,21.368,19900.0],["2019-05-08",21.3124,21.4236,21.3032,21.3309,5800.0],["2019-05-09",21.2939,21.368,21.2846,21.2846,4200.0],["2019-05-10",21.4328,21.8774,21.2568,21.8404,9600.0],["2019-05-13",21.6736,22.2294,21.6736,22.0349,24800.0],["2019-05-14",22.1182,22.2201,21.9608,22.2201,9500.0],["2019-05-15",22.1182,22.8407,22.1182,22.7295,7400.0],["2019-05-16",22.6462,23.1556,22.6462,22.7295,7600.0],["2019-05-17",22.6277,22.8592,22.6277,22.6925,10500.0],["2019-05-20",22.5536,22.924,22.4609,22.8499,1900.0],["2019-05-21",22.6925,22.8036,22.6647,22.7018,15300.0],["2019-05-22",22.6554,22.6925,22.5999,22.6647,3300.0],["2019-05-23",22.4054,22.4517,22.2108,22.2942,11700.0],["2019-05-24",22.2942,22.498,21.9793,22.0812,5000.0],["2019-05-28",22.1831,22.1923,21.9515,21.9515,50400.0],["2019-05-29",21.7755,21.8404,21.5718,21.5903,12600.0],["2019-05-30",21.4791,21.6459,21.3402,21.4699,10000.0],["2019-05-31",21.2939,21.5347,21.2476,21.4791,19000.0],["2019-06-03",21.3402,21.8218,21.3402,21.8126,31700.0],["2019-06-04",21.7385,22.0534,21.7292,22.0441,11700.0],["2019-06-05",22.146,22.2757,22.0997,22.1645,9100.0],["2019-06-06",22.0441,22.359,22.0441,22.285,13100.0],["2019-06-07",22.3405,22.4239,22.2479,22.285,16100.0],["2019-06-10",22.1923,22.2757,21.9237,22.0719,15200.0],["2019-06-11",22.0441,22.1738,21.7014,21.7014,13700.0],["2019-06-12",21.8404,22.2016,21.8404,22.2016,20900.0],["2019-06-13",22.0812,22.2108,22.0163,22.0349,11600.0],["2019-06-14",21.8218,22.0812,21.794,22.0719,12000.0],["2019-06-17",21.9515,22.1553,21.9515,22.0441,7000.0],["2019-06-18",21.9237,22.4054,21.9237,22.3683,8800.0],["2019-06-19",22.2109,22.4702,22.2016,22.4146,16800.0],["2019-06-20",22.674,22.9055,22.5536,22.6462,67900.0],["2019-06-21",22.4517,22.6276,22.4517,22.5258,5600.0],["2019-06-24",22.4609,22.7758,22.4609,22.6369,6500.0],["2019-06-25",22.498,22.6091,22.3683,22.4054,12600.0],["2019-06-26",22.3313,22.4146,21.9793,22.0071,10900.0],["2019-06-27",21.9606,22.1653,21.9606,22.156,34200.0],["2019-06-28",22.0722,22.3607,22.0722,22.3142,10800.0],["2019-07-01",22.2397,22.5189,22.1746,22.4165,26100.0],["2019-07-02",22.5003,22.7515,22.5003,22.6212,12400.0],["2019-07-03",22.6119,22.8353,22.6119,22.8353,6300.0],["2019-07-05",22.6026,22.8725,22.6026,22.8632,16000.0],["2019-07-08",22.7515,23.0214,22.5747,22.6771,33800.0],["2019-07-09",22.463,22.584,22.463,22.5282,4700.0],["2019-07-10",22.584,22.7608,22.584,22.6864,10000.0],["2019-07-11",22.6678,22.7887,22.4817,22.6212,6400.0],["2019-07-12",22.6957,22.7515,22.4817,22.6957,13200.0],["2019-07-15",22.6491,22.8446,22.6491,22.705,25600.0],["2019-07-16",22.7794,22.8353,22.5747,22.7236,19500.0],["2019-07-17",22.7236,22.8353,22.5654,22.6957,18200.0],["2019-07-18",22.6119,22.6119,22.3235,22.463,15000.0],["2019-07-19",22.4258,22.5003,22.3886,22.4165,5000.0],["2019-07-22",22.3514,22.4258,22.1839,22.2676,6500.0],["2019-07-23",22.2025,22.3514,22.0815,22.3514,20000.0],["2019-07-24",22.3049,22.3793,22.249,22.3793,11600.0],["2019-07-25",22.2211,22.3235,22.1746,22.249,6800.0],["2019-07-26",22.1746,22.4444,22.1746,22.2769,9800.0],["2019-07-29",22.2769,22.5096,22.1187,22.4537,38400.0],["2019-07-30",22.37,22.37,22.1187,22.2769,10300.0],["2019-07-31",22.2211,22.5189,22.156,22.156,10900.0],["2019-08-01",22.0629,22.1467,21.7931,21.8861,17400.0],["2019-08-02",21.7093,21.7931,21.5232,21.6628,9800.0],["2019-08-05",21.3743,21.6814,21.3557,21.4488,4200.0],["2019-08-06",21.4115,21.6907,21.0672,21.2627,28000.0],["2019-08-07",21.2533,21.2627,21.1138,21.151,4900.0],["2019-08-08",21.0766,21.1603,20.2205,20.4066,25400.0],["2019-08-09",19.9599,20.388,18.8154,20.0623,49700.0],["2019-08-12",19.8669,20.3321,19.8482,20.2949,30600.0],["2019-08-13",20.0716,20.3507,20.0064,20.2112,20300.0],["2019-08-14",19.9692,20.025,19.6063,19.8576,17800.0],["2019-08-15",19.8482,19.8855,19.6901,19.7831,13300.0],["2019-08-16",19.7645,20.0623,19.6714,20.0157,6500.0],["2019-08-19",19.8762,20.2391,19.6714,20.1088,10400.0],["2019-08-20",19.9599,20.1088,19.9599,20.0716,5600.0],["2019-08-21",19.9971,20.1832,19.8669,20.0809,16000.0],["2019-08-22",19.9785,20.2391,19.932,20.1832,16900.0],["2019-08-23",20.1646,20.1739,19.8762,19.9134,11400.0],["2019-08-26",19.9878,20.2018,19.9413,20.146,38500.0],["2019-08-27",20.0716,20.146,19.7459,19.9971,31000.0],["2019-08-28",20.0437,20.0902,19.7831,19.9878,7700.0],["2019-08-29",19.9785,20.1925,19.9785,20.0902,19300.0],["2019-08-30",20.1925,20.3414,20.025,20.2298,34200.0],["2019-09-03",19.9413,20.2205,19.9227,20.1553,29200.0],["2019-09-04",20.2205,20.2577,20.0623,20.2391,13400.0],["2019-09-05",20.2391,20.5461,20.2391,20.4996,12300.0],["2019-09-06",20.4345,20.6113,20.4345,20.5648,7800.0],["2019-09-09",20.5461,20.7695,20.5182,20.7695,39800.0],["2019-09-10",20.7229,20.909,20.5368,20.8904,10600.0],["2019-09-11",20.8998,21.1324,20.8532,21.1324,22100.0],["2019-09-12",21.0021,21.1231,20.9091,20.9091,6600.0],["2019-09-13",20.9742,20.9742,20.8346,20.8625,8600.0],["2019-09-16",20.7229,20.9928,20.7229,20.9277,17600.0],["2019-09-17",20.7416,21.0114,20.7416,20.9742,13300.0],["2019-09-18",20.8439,20.8997,20.7229,20.8718,5000.0],["2019-09-19",20.937,21.0579,20.9091,20.9742,31200.0],["2019-09-20",20.8625,20.9835,20.8439,20.9835,15500.0],["2019-09-23",20.8439,21.0021,20.8346,20.9928,28500.0],["2019-09-24",20.9928,20.9928,20.8439,20.9184,15400.0],["2019-09-25",20.8439,20.8439,20.7602,20.8439,4500.0],["2019-09-26",20.7229,20.8067,20.4438,20.5555,24400.0],["2019-09-27",20.5919,20.7041,20.3581,20.461,18800.0],["2019-09-30",20.3301,20.7509,20.3301,20.7322,18800.0],["2019-10-01",20.6948,20.7041,20.3862,20.5452,25000.0],["2019-10-02",20.5545,20.5545,20.0308,20.1618,13300.0],["2019-10-03",19.9373,20.1805,19.8532,19.8906,23200.0],["2019-10-04",20.0495,20.1618,19.7783,20.0682,13500.0],["2019-10-07",20.1431,20.1431,19.8625,19.9467,39900.0],["2019-10-08",19.7316,19.928,19.6287,19.6568,18000.0],["2019-10-09",19.6568,20.0776,19.6568,20.0215,44300.0],["2019-10-10",20.0308,20.0776,19.8438,19.8625,35400.0],["2019-10-11",19.9934,20.3394,19.9934,20.0308,18900.0],["2019-10-14",19.8812,19.9934,19.8719,19.9747,5200.0],["2019-10-15",19.928,20.2927,19.928,20.2085,42100.0],["2019-10-16",20.2366,20.7041,20.1992,20.648,43100.0],["2019-10-17",20.5265,20.62,20.4423,20.5078,36800.0],["2019-10-18",20.3207,20.5265,20.2272,20.2459,36300.0],["2019-10-21",20.3581,21.0501,20.3581,20.6013,58500.0],["2019-10-22",20.5732,20.7041,20.4423,20.4797,62100.0],["2019-10-23",20.5265,20.5265,20.302,20.4236,39500.0],["2019-10-24",20.4704,20.4891,20.1898,20.274,19600.0],["2019-10-25",20.1992,20.3768,20.1992,20.2553,14000.0],["2019-10-28",20.1992,20.2366,19.9467,19.9654,19700.0],["2019-10-29",19.9654,20.1337,19.9654,19.9934,24500.0],["2019-10-30",20.0121,20.0121,19.7409,19.8812,56800.0],["2019-10-31",19.7503,20.0776,19.7503,20.0028,16400.0],["2019-11-01",20.1244,20.4517,20.0308,20.1711,27400.0],["2019-11-04",20.1431,20.2646,20.1056,20.1711,92000.0],["2019-11-05",20.115,20.3207,20.115,20.1805,60200.0],["2019-11-06",20.1992,20.3675,20.0869,20.2272,103200.0],["2019-11-07",20.7977,23.4161,20.7977,23.4161,168500.0],["2019-11-08",23.3787,25.0526,23.2103,24.3606,178300.0],["2019-11-11",24.1081,24.8375,24.1081,24.5289,101200.0],["2019-11-12",24.398,25.2677,24.398,25.0526,79200.0],["2019-11-13",24.9216,25.1087,24.2016,24.3325,229600.0],["2019-11-14",24.2951,24.6037,24.2951,24.3232,48800.0],["2019-11-15",24.2483,24.7253,24.2483,24.6598,47100.0],["2019-11-18",24.3699,24.6972,24.2296,24.5476,48300.0],["2019-11-19",24.3606,24.6598,24.3606,24.5195,76600.0],["2019-11-20",24.4447,24.4541,24.2857,24.426,47800.0],["2019-11-21",24.4447,24.5943,24.2857,24.5382,45600.0],["2019-11-22",24.5289,24.744,24.3886,24.5663,55400.0],["2019-11-25",24.4541,25.0245,24.4541,24.9404,55400.0],["2019-11-26",24.8842,24.9684,24.6411,24.9029,30100.0],["2019-11-27",24.8375,25.0245,24.7346,24.8749,38700.0],["2019-11-29",24.7814,25.0339,24.7814,24.9029,17100.0],["2019-12-02",24.8655,24.8936,24.6598,24.744,62500.0],["2019-12-03",24.4915,24.6972,24.4447,24.6411,73400.0],["2019-12-04",24.7627,25.1648,24.6598,24.9684,71600.0],["2019-12-05",25.0993,25.2864,24.8655,25.2396,197700.0],["2019-12-06",25.0806,25.6137,25.0432,25.0993,78200.0],["2019-12-09",25.1741,25.595,25.0993,25.5669,67000.0],["2019-12-10",25.4827,25.6417,25.1741,25.5201,113600.0],["2019-12-11",25.5482,25.7446,25.4547,25.7259,72700.0],["2019-12-12",25.6604,26.0532,25.6604,25.7633,46400.0],["2019-12-13",25.7446,26.0251,25.7446,25.9597,41700.0],["2019-12-16",26.0906,26.0906,25.969,26.0532,57600.0],["2019-12-17",26.0812,26.3711,26.0251,26.3057,55900.0],["2019-12-18",26.2589,26.4366,26.2496,26.3992,45400.0],["2019-12-19",26.3337,26.4553,26.1654,26.3805,41500.0],["2019-12-20",26.3805,26.4553,26.0532,26.1373,37000.0],["2019-12-23",26.0812,26.3898,26.0812,26.3244,33400.0],["2019-12-24",26.3711,26.4459,26.1654,26.4272,40400.0],["2019-12-26",26.4085,26.5301,26.2963,26.4459,23000.0],["2019-12-27",26.4938,26.522,26.3342,26.3718,42000.0],["2019-12-30",26.3905,26.5502,26.3154,26.4375,40300.0],["2019-12-31",26.3905,26.6253,26.3905,26.5689,47200.0],["2020-01-02",26.5126,26.7473,26.5032,26.7285,46100.0],["2020-01-03",26.4844,26.7942,26.4657,26.7473,50300.0],["2020-01-06",26.5877,26.8693,26.475,26.8693,54400.0],["2020-01-07",26.7004,27.0947,26.5877,26.8881,50300.0],["2020-01-08",26.86,27.029,26.7285,26.9914,261300.0],["2020-01-09",27.1041,27.1979,26.9445,27.1322,49300.0],["2020-01-10",27.2073,27.2073,27.0008,27.1604,41400.0],["2020-01-13",27.1228,27.8457,27.1228,27.78,77200.0],["2020-01-14",27.6392,27.949,27.6298,27.9021,41800.0],["2020-01-15",27.9021,28.0992,27.8082,27.8457,60200.0],["2020-01-16",27.9772,27.9772,27.6955,27.7894,53900.0],["2020-01-17",27.6955,28.0992,27.6955,27.9866,25500.0],["2020-01-21",27.8082,28.1931,27.8082,28.0898,53400.0],["2020-01-22",28.0898,28.4841,28.0898,28.287,56700.0],["2020-01-23",28.1649,28.3152,28.0335,28.1931,47000.0],["2020-01-24",28.1743,28.3996,27.7988,27.8927,186300.0],["2020-01-27",27.3763,27.7519,27.3388,27.442,62400.0],["2020-01-28",27.5735,27.8645,27.4984,27.8551,133800.0],["2020-01-29",27.9208,28.6625,27.8645,28.5123,274400.0],["2020-01-30",28.5405,28.5686,28.1462,28.409,61700.0],["2020-01-31",28.2307,28.2307,27.7519,27.949,202500.0],["2020-02-03",27.949,28.1837,27.9021,27.9584,173900.0],["2020-02-04",28.2213,28.7001,28.1086,28.6344,81200.0],["2020-02-05",28.7282,29.0756,28.6156,28.9817,134800.0],["2020-02-06",28.9817,29.3291,28.9817,29.1883,334000.0],["2020-02-07",29.1038,29.254,29.0287,29.1976,179600.0],["2020-02-10",29.0662,29.4793,29.0662,29.3854,89700.0],["2020-02-11",29.5075,29.5356,29.4042,29.4981,41900.0],["2020-02-12",29.5544,29.883,29.5544,29.8173,87200.0],["2020-02-13",29.7328,29.8267,29.5732,29.6765,40000.0],["2020-02-14",29.714,29.9112,29.6671,29.8736,73100.0],["2020-02-18",29.8079,29.9863,29.5356,29.6577,132800.0],["2020-02-19",29.7516,29.8454,29.4605,29.714,102500.0],["2020-02-20",29.6107,29.6389,29.3291,29.4136,96400.0],["2020-02-21",29.1789,29.4136,29.1038,29.2352,103600.0],["2020-02-24",28.5686,28.7658,28.0898,28.5405,113600.0],["2020-02-25",28.6437,28.7752,27.9584,28.0147,182000.0],["2020-02-26",27.9302,28.3152,27.5547,27.5641,256800.0],["2020-02-27",26.8224,28.5686,26.813,28.4935,215500.0],["2020-02-28",27.9584,28.4841,27.0008,28.0617,282700.0],["2020-03-02",28.0898,29.3291,28.0898,29.2821,182400.0],["2020-03-03",29.2352,29.761,28.9911,29.1319,149800.0],["2020-03-04",29.5826,29.6295,28.6344,29.4981,121300.0],["2020-03-05",29.2258,29.5169,29.0099,29.1038,239500.0],["2020-03-06",28.6437,28.8597,28.0053,28.409,147100.0],["2020-03-09",27.4702,27.5547,25.3109,26.2685,194600.0],["2020-03-10",26.8412,26.8412,25.9962,26.6253,161900.0],["2020-03-11",26.1746,26.4281,25.8272,26.1371,291700.0],["2020-03-12",24.5504,24.7945,23.2924,23.4144,171500.0],["2020-03-13",24.1467,25.6864,23.4989,25.6864,130800.0],["2020-03-16",22.6258,23.9308,22.6258,23.0765,135700.0],["2020-03-17",23.2361,23.9402,22.3817,23.0483,225500.0],["2020-03-18",22.1095,23.0671,21.349,22.2221,148900.0],["2020-03-19",22.1001,23.114,21.5837,22.654,327600.0],["2020-03-20",22.8605,23.7055,21.4335,21.5556,208400.0],["2020-03-23",21.4523,21.6213,20.1192,20.26,127300.0],["2020-03-24",21.0298,22.0625,21.0298,21.9499,191800.0],["2020-03-25",22.1001,24.0247,21.9029,22.8136,187200.0],["2020-03-26",22.8605,23.7712,22.7948,23.743,110400.0],["2020-03-27",23.0859,23.7055,22.6916,23.283,130100.0],["2020-03-30",23.3217,23.3217,22.5389,23.0388,105600.0],["2020-03-31",22.8124,24.1421,22.803,24.1044,167700.0],["2020-04-01",23.4443,23.482,22.8784,23.0105,142800.0],["2020-04-02",22.869,24.4911,22.737,24.4156,195700.0],["2020-04-03",24.3307,24.7268,23.9158,24.6137,202900.0],["2020-04-06",25.0003,26.0282,25.0003,25.6887,206400.0],["2020-04-07",26.264,26.9524,26.1131,26.5752,298900.0],["2020-04-08",26.8015,26.8298,26.0565,26.5846,152700.0],["2020-04-09",26.8676,27.3014,26.462,26.7921,85600.0],["2020-04-13",26.4998,27.556,26.4903,27.3862,125800.0],["2020-04-14",27.6597,28.1312,26.9336,27.075,97000.0],["2020-04-15",26.33,26.8676,26.2546,26.2546,78700.0],["2020-04-16",25.2078,26.1225,24.5571,25.4058,281900.0],["2020-04-17",25.8302,26.3677,25.7076,26.3112,108200.0],["2020-04-20",25.8113,26.9524,25.8113,26.6601,133800.0],["2020-04-21",26.4055,26.5658,26.1791,26.3677,101900.0],["2020-04-22",26.5752,26.6884,25.9717,26.0848,135000.0],["2020-04-23",26.1791,26.6884,26.1791,26.5092,147600.0],["2020-04-24",26.4998,26.9807,26.4338,26.8676,97400.0],["2020-04-27",26.8864,27.1316,26.8864,27.0562,80500.0],["2020-04-28",27.4994,27.4994,26.8958,27.3485,150700.0],["2020-04-29",27.82,29.0177,27.7257,28.6594,398500.0],["2020-04-30",28.4236,28.6122,27.7823,27.8483,167900.0],["2020-05-01",27.3202,27.5371,26.7261,26.811,83700.0],["2020-05-04",26.6224,27.4051,26.4526,27.3014,151800.0],["2020-05-05",27.8295,27.9992,27.5277,27.5466,148500.0],["2020-05-06",27.3957,27.6597,27.1222,27.1316,133500.0],["2020-05-07",27.5088,28.169,27.5088,27.8672,136500.0],["2020-05-08",28.4707,28.6311,27.8766,28.433,105200.0],["2020-05-11",28.169,29.0083,28.103,28.7348,114700.0],["2020-05-12",28.6499,28.7914,27.8012,27.8012,95100.0],["2020-05-13",27.6974,28.0181,27.1033,27.1316,146600.0],["2020-05-14",26.8015,26.9147,26.2074,26.8015,83200.0],["2020-05-15",26.7827,26.9336,26.3112,26.9053,88100.0],["2020-05-18",27.3674,27.9898,27.3297,27.8672,38200.0],["2020-05-19",27.7446,27.9992,27.3768,27.5654,111100.0],["2020-05-20",27.82,27.82,27.424,27.5371,112300.0],["2020-05-21",27.3768,27.556,27.0467,27.3957,64100.0],["2020-05-22",27.4428,27.5748,26.9996,27.5277,49100.0],["2020-05-26",28.2161,28.5179,27.9709,28.2916,73700.0],["2020-05-27",28.4707,28.4896,27.3957,28.0652,88700.0],["2020-05-28",28.0464,28.6028,27.9709,28.367,187400.0],["2020-05-29",28.2916,28.5839,28.0181,28.3576,76900.0],["2020-06-01",28.2538,28.9706,28.2538,28.7065,62400.0],["2020-06-02",28.7631,28.8102,28.4802,28.7631,53300.0],["2020-06-03",28.7159,29.4987,28.7159,29.3949,69700.0],["2020-06-04",29.1497,29.4232,29.0177,29.1497,50800.0],["2020-06-05",29.461,29.8287,29.4138,29.4798,95600.0],["2020-06-08",29.5175,30.0551,29.1969,29.3195,87800.0],["2020-06-09",28.9706,29.0366,28.4896,28.9328,164300.0],["2020-06-10",28.8668,29.3478,28.7348,29.112,69400.0],["2020-06-11",28.301,28.367,27.3108,27.3108,100300.0],["2020-06-12",27.9992,28.1501,27.2919,27.7352,112900.0],["2020-06-15",27.3014,27.9049,26.9902,27.6409,172200.0],["2020-06-16",28.367,28.7914,28.3576,28.5368,83800.0],["2020-06-17",28.7537,28.914,28.4802,28.6216,50900.0],["2020-06-18",28.3104,28.5933,28.3104,28.5179,48900.0],["2020-06-19",28.5462,29.0366,28.5462,28.7631,116900.0],["2020-06-22",28.7725,28.914,28.4519,28.7631,103200.0],["2020-06-23",28.8291,29.0743,28.367,28.3859,69600.0],["2020-06-24",28.1218,28.2727,27.5843,27.7729,87800.0],["2020-06-25",27.7446,27.7446,27.3485,27.7069,79200.0],["2020-06-26",27.5183,28.1878,27.5183,28.0275,81000.0],["2020-06-29",28.1534,28.7687,28.0209,28.4374,86600.0],["2020-06-30",28.3333,29.5829,28.3333,29.2042,186700.0],["2020-07-01",29.1569,29.1569,28.693,28.8539,46900.0],["2020-07-02",29.2042,29.4409,28.9391,29.1379,85000.0],["2020-07-06",29.3462,29.9805,29.3462,29.8195,135300.0],["2020-07-07",29.6491,29.8574,29.2705,29.2989,88700.0],["2020-07-08",29.5071,30.0562,29.3083,30.0183,152500.0],["2020-07-09",30.0089,30.0089,29.1663,29.2894,95700.0],["2020-07-10",29.4125,29.4598,29.0622,29.4409,77000.0],["2020-07-13",29.687,30.9366,29.6775,30.1509,207600.0],["2020-07-14",30.1509,30.2928,29.1663,29.6018,170300.0],["2020-07-15",29.8479,30.1414,29.8101,30.0657,122700.0],["2020-07-16",30.0089,30.0657,29.7817,29.9142,60400.0],["2020-07-17",29.8479,30.4254,29.829,30.3118,81200.0],["2020-07-20",30.2929,30.5768,29.9426,30.5674,96100.0],["2020-07-21",30.7851,31.0975,30.1982,30.2455,84200.0],["2020-07-22",30.4254,30.4916,30.0373,30.113,67800.0],["2020-07-23",30.0373,30.4822,30.0183,30.0657,67800.0],["2020-07-24",29.8763,30.0089,29.7059,29.8953,44100.0],["2020-07-27",29.8479,30.4727,29.8479,30.4443,74300.0],["2020-07-28",30.3307,30.4443,30.0183,30.1035,75700.0],["2020-07-29",30.1603,30.7851,30.1603,30.5768,60700.0],["2020-07-30",30.2834,30.662,30.1793,30.6336,71400.0],["2020-07-31",30.5106,30.7283,30.3212,30.4727,131300.0],["2020-08-03",30.5958,30.8135,30.4159,30.7094,33900.0],["2020-08-04",30.6336,30.7756,30.3686,30.6715,78100.0],["2020-08-05",30.6904,31.0407,30.6052,31.0028,144200.0],["2020-08-06",30.9271,32.0063,30.8892,31.4478,182000.0],["2020-08-07",31.4762,31.5708,30.9555,31.1259,66500.0],["2020-08-10",31.1732,31.23,30.6999,31.0975,79300.0],["2020-08-11",31.372,31.5046,31.0975,31.2963,129300.0],["2020-08-12",31.4004,31.5046,31.1732,31.2111,114100.0],["2020-08-13",31.249,31.249,30.5863,30.6526,129000.0],["2020-08-14",30.662,30.8892,30.5201,30.8514,62700.0],["2020-08-17",30.8987,31.1732,30.681,30.7756,68500.0],["2020-08-18",30.8135,30.9176,30.6147,30.7188,101300.0],["2020-08-19",30.6715,30.7662,29.829,29.971,148200.0],["2020-08-20",29.8195,30.4822,29.8195,30.1509,195900.0],["2020-08-21",30.0373,30.6999,29.9142,30.5106,127400.0],["2020-08-24",30.7378,31.1732,30.2455,30.3686,133800.0],["2020-08-25",30.397,30.4822,29.9047,29.9615,84500.0],["2020-08-26",29.8479,30.4159,29.8479,30.0657,81900.0],["2020-08-27",30.113,30.5579,30.0183,30.4064,85300.0],["2020-08-28",30.4822,30.9082,30.3307,30.6052,132200.0],["2020-08-31",30.823,31.23,30.5958,30.7756,261100.0],["2020-09-01",30.8135,30.8135,30.2266,30.4538,79700.0],["2020-09-02",30.5768,30.9839,30.4159,30.804,75800.0],["2020-09-03",30.681,30.7283,29.8479,30.0089,99900.0],["2020-09-04",30.1414,30.2171,29.3083,30.1603,99100.0],["2020-09-08",29.4787,29.8953,29.4598,29.4598,80800.0],["2020-09-09",29.6586,30.236,29.6586,30.1224,88400.0],["2020-09-10",30.3118,30.3497,29.3273,29.3367,78800.0],["2020-09-11",29.5829,29.829,29.4314,29.5261,76200.0],["2020-09-14",29.7533,29.9426,29.4503,29.4787,88300.0],["2020-09-15",29.6207,29.8858,29.6207,29.8385,54100.0],["2020-09-16",29.9994,29.9994,29.3273,29.3462,70400.0],["2020-09-17",29.1474,29.3178,28.9013,29.2421,62100.0],["2020-09-18",29.1474,29.3557,28.8539,29.0054,78400.0],["2020-09-21",28.5889,28.6362,28.125,28.6078,75700.0],["2020-09-22",28.6173,28.9107,28.4563,28.7782,99000.0],["2020-09-23",28.7593,28.8634,28.2481,28.2481,87700.0],["2020-09-24",28.2102,28.2859,27.8505,28.125,172300.0],["2020-09-25",28.1345,28.3711,27.86,28.3143,149800.0],["2020-09-28",28.4469,29.0149,28.4469,28.9107,99000.0],["2020-09-29",28.9259,29.5151,28.9069,29.4011,96800.0],["2020-09-30",29.306,29.4391,28.8024,28.8309,84900.0],["2020-10-01",29.097,29.097,28.7264,28.9069,96200.0],["2020-10-02",28.5933,28.6314,27.9852,28.3558,114500.0],["2020-10-05",28.5363,28.8214,28.5173,28.6979,95800.0],["2020-10-06",28.6694,28.9069,28.2988,28.4983,62800.0],["2020-10-07",28.5743,28.7929,28.3653,28.7169,47400.0],["2020-10-08",29.0495,29.0495,28.6694,28.8309,46000.0],["2020-10-09",28.8784,29.249,28.8784,29.1255,77100.0],["2020-10-12",29.3251,29.4961,29.154,29.3726,36300.0],["2020-10-13",29.2775,29.8287,29.116,29.192,79800.0],["2020-10-14",29.1255,29.3726,28.7454,28.9354,61500.0],["2020-10-15",28.5648,28.9354,28.4508,28.8879,47300.0],["2020-10-16",28.983,29.097,28.8024,28.983,42300.0],["2020-10-19",29.021,29.3441,28.9925,29.078,58700.0],["2020-10-20",29.116,29.3916,28.7834,29.3631,161700.0],["2020-10-21",29.3631,29.5816,29.021,29.04,62300.0],["2020-10-22",29.173,29.173,28.6314,28.7074,46500.0],["2020-10-23",28.7264,29.059,28.5078,29.0495,50500.0],["2020-10-26",28.8594,28.964,28.4033,28.5458,47500.0],["2020-10-27",28.5458,28.7644,28.4793,28.6789,164400.0],["2020-10-28",28.2703,28.2703,27.5101,27.5196,171400.0],["2020-10-29",27.5195,27.7666,27.3865,27.5481,44900.0],["2020-10-30",27.396,27.4435,26.7023,27.282,81900.0],["2020-11-02",27.5386,27.9377,27.4816,27.8902,57300.0],["2020-11-03",27.9662,28.7454,27.9662,28.6409,77100.0],["2020-11-04",28.7454,29.0305,28.5268,28.6029,66600.0],["2020-11-05",28.5648,28.5648,27.4245,27.7571,131900.0],["2020-11-06",27.7286,27.9757,27.453,27.5576,94100.0],["2020-11-09",28.6409,28.6409,27.8997,27.9282,167700.0],["2020-11-10",27.9377,28.8689,27.9377,28.1277,152500.0],["2020-11-11",28.1657,28.4033,28.0612,28.3368,68200.0],["2020-11-12",28.1942,28.4033,27.6431,27.7571,71800.0],["2020-11-13",27.7856,28.2893,27.7856,28.1467,98700.0],["2020-11-16",28.3083,28.4508,28.2037,28.3273,41500.0],["2020-11-17",28.1467,28.4793,28.1467,28.4603,70900.0],["2020-11-18",28.6029,28.8689,28.3083,28.6029,79600.0],["2020-11-19",28.6409,28.6409,28.2893,28.5648,38300.0],["2020-11-20",28.5934,28.6029,28.2988,28.4793,43100.0],["2020-11-23",28.6979,28.7074,28.2608,28.4128,44000.0],["2020-11-24",28.3748,28.6884,28.2418,28.5458,70800.0],["2020-11-25",28.5363,28.8974,28.4603,28.7454,52900.0],["2020-11-27",28.7169,28.9544,28.7169,28.9544,32400.0],["2020-11-30",29.021,29.1825,28.6029,28.6314,63600.0],["2020-12-01",28.8309,29.097,28.7359,28.8024,105100.0],["2020-12-02",28.7929,28.8404,28.3843,28.5458,66800.0],["2020-12-03",28.7074,29.268,28.6599,29.116,85400.0],["2020-12-04",29.3441,30.5034,29.3441,30.4559,106500.0],["2020-12-07",30.5034,30.6554,30.0663,30.4084,96400.0],["2020-12-08",30.5319,30.5319,30.0758,30.0758,96400.0],["2020-12-09",30.2658,30.8075,30.1898,30.7219,68500.0],["2020-12-10",30.7504,31.2636,30.5984,31.121,63900.0],["2020-12-11",30.9215,31.0925,30.7124,30.9975,51600.0],["2020-12-14",31.0165,31.3396,30.6934,30.7029,89300.0],["2020-12-15",30.8265,31.1591,30.5699,30.9595,54100.0],["2020-12-16",31.1591,31.1591,30.1518,30.2943,93100.0],["2020-12-17",30.4274,30.5129,29.8952,30.2563,59600.0],["2020-12-18",30.1898,30.7885,30.1708,30.7599,126300.0],["2020-12-21",30.3038,30.4939,30.0663,30.4274,52000.0],["2020-12-22",30.2563,30.5129,30.2563,30.4844,68200.0],["2020-12-23",30.6364,30.6649,30.4464,30.5889,28100.0],["2020-12-24",30.5509,30.6269,30.4179,30.5604,18000.0],["2020-12-28",30.6079,30.8835,30.4749,30.5509,17700.0],["2020-12-29",30.6649,31.3301,30.6364,31.1876,66200.0],["2020-12-30",31.3793,31.4747,30.8261,30.8452,92900.0],["2020-12-31",30.9596,31.0741,30.8452,30.9692,50000.0],["2021-01-04",30.9501,30.9882,30.5495,30.6067,42000.0],["2021-01-05",30.5876,30.9882,30.5209,30.9692,41800.0],["2021-01-06",30.8929,31.6368,30.8738,31.551,78600.0],["2021-01-07",31.551,31.9897,31.2839,31.8943,84300.0],["2021-01-08",31.9992,32.4475,31.9134,32.0374,57000.0],["2021-01-11",32.6764,33.1819,32.1328,32.9912,127500.0],["2021-01-12",33.1247,33.1247,32.6478,32.8099,65800.0],["2021-01-13",32.8099,33.2868,32.562,33.201,48300.0],["2021-01-14",33.3822,33.5539,33.0675,33.2296,82600.0],["2021-01-15",33.0102,33.468,32.7813,33.2201,102200.0],["2021-01-19",33.2201,33.2677,32.7527,32.9339,52600.0],["2021-01-20",32.9149,33.449,32.9149,33.4108,78200.0],["2021-01-21",33.4108,33.6111,33.2964,33.3631,55500.0],["2021-01-22",33.2105,33.2677,32.6287,32.6287,65800.0],["2021-01-25",32.5143,33.1533,32.5143,33.1438,70400.0],["2021-01-26",33.1914,33.4204,32.7241,33.3822,66500.0],["2021-01-27",33.0865,34.1738,32.8958,33.8877,132200.0],["2021-01-28",33.8591,33.8877,33.4108,33.5825,58700.0],["2021-01-29",33.4299,34.1071,33.4299,33.8591,176900.0],["2021-02-01",34.0785,34.9082,33.8782,34.8415,123300.0],["2021-02-02",35.0036,37.2164,35.0036,37.1687,172300.0],["2021-02-03",37.2164,37.2927,36.9016,36.997,62200.0],["2021-02-04",36.8826,37.0352,36.11,36.749,100900.0],["2021-02-05",36.9493,37.1878,36.8444,36.9493,63900.0],["2021-02-08",36.7777,37.4071,36.7777,37.2259,52200.0],["2021-02-09",37.1973,37.3404,37.1115,37.2641,48800.0],["2021-02-10",37.4071,37.4644,36.8349,36.9016,75300.0],["2021-02-11",37.0638,37.0638,36.358,36.4629,72000.0],["2021-02-12",36.2817,36.5678,36.1577,36.4534,80200.0],["2021-02-16",36.6823,36.6823,36.0719,36.1291,77400.0],["2021-02-17",35.8525,36.2149,35.4424,36.1768,174200.0],["2021-02-18",36.1482,36.2912,35.719,35.986,93000.0],["2021-02-19",36.0242,36.4915,36.0242,36.4534,76100.0],["2021-02-22",36.4343,36.7872,36.1768,36.6632,127400.0],["2021-02-23",36.4057,36.5201,35.8334,36.3675,127400.0],["2021-02-24",36.358,36.9016,36.3103,36.7872,64900.0],["2021-02-25",37.0638,38.1129,36.7204,36.9875,166200.0],["2021-02-26",37.6074,37.8936,36.7872,37.5311,194400.0],["2021-03-01",38.132,39.0572,37.6074,38.6852,102000.0],["2021-03-02",38.771,39.1335,38.3705,38.7806,88600.0],["2021-03-03",38.7615,38.9046,38.4849,38.8187,68100.0],["2021-03-04",38.9523,39.1335,38.0271,38.3895,65600.0],["2021-03-05",38.4754,38.9427,38.0939,38.8855,49800.0],["2021-03-08",38.6375,39.143,38.3228,39.0381,67400.0],["2021-03-09",39.0953,40.0205,39.0953,39.2479,76100.0],["2021-03-10",39.267,39.6867,39.1621,39.5531,98000.0],["2021-03-11",39.5818,39.8774,39.5341,39.763,44800.0],["2021-03-12",39.5531,40.2017,39.3052,40.154,56400.0],["2021-03-15",39.9633,40.3639,39.6295,40.3352,57500.0],["2021-03-16",40.2685,40.7072,40.2303,40.6404,49400.0],["2021-03-17",40.7549,41.6324,40.6214,41.4893,101600.0],["2021-03-18",41.1936,41.5084,40.8694,41.0124,42700.0],["2021-03-19",41.0124,41.0124,40.4783,40.7931,82100.0],["2021-03-22",40.7168,40.8407,40.4115,40.6691,39800.0],["2021-03-23",40.3925,40.8407,40.3925,40.526,95200.0],["2021-03-24",40.4497,40.8503,40.402,40.5737,47500.0],["2021-03-25",40.4497,40.6118,40.0205,40.4878,40500.0],["2021-03-26",40.5642,40.7931,40.3829,40.774,87000.0],["2021-03-29",40.4306,40.9743,40.402,40.526,78500.0],["2021-03-30",40.4121,40.6226,40.0869,40.5078,58700.0],["2021-03-31",40.6131,41.0532,40.6131,40.9288,38100.0],["2021-04-01",41.1967,41.6655,41.034,41.5507,59900.0],["2021-04-05",41.4358,41.9907,41.4358,41.7898,38500.0],["2021-04-06",41.7994,41.9429,41.6176,41.7707,39800.0],["2021-04-07",41.9238,41.9238,41.4741,41.675,64300.0],["2021-04-08",41.9238,42.2299,41.5507,42.1151,47500.0],["2021-04-09",42.0386,42.4117,42.0386,42.3352,31100.0],["2021-04-12",42.5648,43.7703,42.5456,43.6746,130200.0],["2021-04-13",43.6746,43.8181,43.0814,43.6937,57600.0],["2021-04-14",43.6937,43.7798,43.1101,43.3684,57500.0],["2021-04-15",43.7416,44.6409,43.7416,44.5356,61000.0],["2021-04-16",44.8801,45.1766,44.4113,45.1097,87600.0],["2021-04-19",45.0236,45.5019,44.7557,45.2628,103400.0],["2021-04-20",45.2532,45.4828,44.5165,44.5452,73700.0],["2021-04-21",44.5356,44.9949,44.306,44.8609,51300.0],["2021-04-22",44.7461,44.7939,44.4304,44.5739,33200.0],["2021-04-23",44.7461,44.7461,44.2965,44.6026,43300.0],["2021-04-26",44.6026,44.8227,44.3252,44.7174,57400.0],["2021-04-27",44.6409,45.0714,44.3634,44.9757,56700.0],["2021-04-28",44.8322,45.1001,44.6409,45.0236,25000.0],["2021-04-29",45.1097,45.2436,44.8322,45.1001,40600.0],["2021-04-30",44.9375,45.2723,44.7461,44.8035,63800.0],["2021-05-03",44.9949,44.9949,44.7078,44.8322,44000.0],["2021-05-04",44.8035,44.8896,44.3252,44.6122,57200.0],["2021-05-05",44.8322,44.9375,44.4687,44.8131,59100.0],["2021-05-06",45.1001,45.1001,40.8523,42.7083,168600.0],["2021-05-07",42.9857,43.1484,42.029,42.1055,77500.0],["2021-05-10",41.9333,43.2632,41.9333,43.1101,79600.0],["2021-05-11",42.8422,42.8422,42.163,42.5743,67600.0],["2021-05-12",42.3256,42.6509,41.675,42.1438,50900.0],["2021-05-13",42.4308,42.6604,42.1151,42.4787,59500.0],["2021-05-14",42.5744,43.091,42.5169,42.8901,59100.0],["2021-05-17",42.2299,43.1867,42.2299,42.9475,70400.0],["2021-05-18",42.8135,42.9857,42.5839,42.6892,35000.0],["2021-05-19",42.3256,42.9092,41.9334,42.67,60800.0],["2021-05-20",42.603,43.3015,42.603,42.8518,42300.0],["2021-05-21",43.0144,43.0144,42.383,42.6222,30800.0],["2021-05-24",42.383,42.7944,42.383,42.737,18400.0],["2021-05-25",42.6222,43.2919,42.4595,43.1962,54500.0],["2021-05-26",43.2153,43.3493,42.7657,42.8805,50700.0],["2021-05-27",42.8327,43.1962,42.8231,42.9762,53500.0],["2021-05-28",42.9762,42.9762,42.1821,42.8422,38300.0],["2021-06-01",42.8422,43.1005,42.7179,42.7274,54700.0],["2021-06-02",42.6318,42.804,42.5552,42.6796,36500.0],["2021-06-03",42.45,42.7274,42.2778,42.6987,25500.0],["2021-06-04",42.7083,42.9283,42.6222,42.7179,26900.0],["2021-06-07",42.6126,42.6892,42.4882,42.5169,25900.0],["2021-06-08",42.3734,42.6891,42.2682,42.4595,45100.0],["2021-06-09",42.6605,42.6605,42.1725,42.2012,45800.0],["2021-06-10",42.096,43.0527,42.096,42.5648,33600.0],["2021-06-11",42.5935,43.1962,42.5935,43.091,46600.0],["2021-06-14",43.3589,43.5598,43.0623,43.2154,68000.0],["2021-06-15",43.1484,43.378,42.9283,43.0049,81400.0],["2021-06-16",42.7657,43.0144,42.163,42.1821,76200.0],["2021-06-17",42.096,42.1343,41.6368,41.7133,61800.0],["2021-06-18",41.4167,41.9142,41.1775,41.6272,200600.0],["2021-06-21",41.7324,42.2491,41.5219,42.1055,59100.0],["2021-06-22",41.9716,42.7083,41.9525,42.6604,35100.0],["2021-06-23",42.5935,42.7466,42.4595,42.5743,33500.0],["2021-06-24",42.5265,43.0144,42.3734,42.8518,91800.0],["2021-06-25",43.1867,43.4354,43.0527,43.1197,34200.0],["2021-06-28",43.1292,43.1292,42.2395,42.3926,30100.0],["2021-06-29",42.5116,42.7323,42.2525,42.6363,25700.0],["2021-06-30",42.8283,42.8666,42.5308,42.8187,34000.0],["2021-07-01",42.6267,43.0777,42.6075,43.0777,24100.0],["2021-07-02",43.0106,43.951,43.0106,43.7399,72800.0],["2021-07-06",43.4616,43.4616,42.7899,42.8858,53000.0],["2021-07-07",42.9242,43.2793,42.9242,43.1833,23600.0],["2021-07-08",42.7803,43.0106,42.4444,42.8474,33700.0],["2021-07-09",43.1257,43.5192,43.0682,43.5096,21000.0],["2021-07-12",43.3464,43.596,43.2025,43.3177,37000.0],["2021-07-13",43.1257,43.5672,43.0298,43.5192,38500.0],["2021-07-14",43.9702,44.2485,43.7687,43.8454,53600.0],["2021-07-15",43.9222,43.9222,43.3656,43.4232,25600.0],["2021-07-16",43.7975,43.7975,42.9146,42.9818,60500.0],["2021-07-19",42.7323,42.7323,41.7535,42.2237,63700.0],["2021-07-20",42.2045,43.6055,42.2045,43.5192,31500.0],["2021-07-21",43.4616,43.9126,43.4616,43.8454,16900.0],["2021-07-22",43.6535,44.095,43.6535,43.8071,40600.0],["2021-07-23",43.8071,44.1909,43.8071,44.0662,19500.0],["2021-07-26",43.9318,44.1045,43.8359,43.9894,18400.0],["2021-07-27",43.8359,44.0662,43.5959,43.7687,28800.0],["2021-07-28",43.7879,44.0374,43.6631,43.9222,42500.0],["2021-07-29",43.9702,44.6419,43.9702,44.5844,48600.0],["2021-07-30",44.5844,44.7859,44.2389,44.6132,28200.0],["2021-08-02",44.594,44.8339,44.4404,44.4404,12400.0],["2021-08-03",44.4404,45.3329,44.4212,45.1985,126100.0],["2021-08-04",45.3809,46.3405,45.3809,46.0142,110700.0],["2021-08-05",45.7647,47.6072,45.0258,45.0834,204700.0],["2021-08-06",45.2657,47.0506,44.7283,44.9682,150600.0],["2021-08-09",44.8914,44.9106,44.0374,44.4692,38400.0],["2021-08-10",44.3828,45.1026,44.3828,44.9394,51100.0],["2021-08-11",44.8914,45.4288,44.8723,45.3137,42100.0],["2021-08-12",45.3521,45.6975,45.0162,45.3521,46600.0],["2021-08-13",45.3617,45.4384,45.0258,45.3809,39400.0],["2021-08-16",45.1218,45.6304,44.7571,45.5536,33600.0],["2021-08-17",45.3233,45.448,45.1601,45.3809,51900.0],["2021-08-18",45.3233,45.4384,45.0642,45.3617,45900.0],["2021-08-19",44.8435,45.7071,44.546,45.5056,73800.0],["2021-08-20",45.3137,45.6303,45.1601,45.5824,38200.0],["2021-08-23",45.6112,45.7359,45.3521,45.4768,57900.0],["2021-08-24",45.3521,45.64,45.1505,45.3809,44500.0],["2021-08-25",45.2657,45.9662,45.1122,45.9374,62300.0],["2021-08-26",45.8703,45.8703,45.3617,45.3809,23300.0],["2021-08-27",45.4288,45.8319,45.4288,45.6591,36600.0],["2021-08-30",45.5344,46.2637,45.5344,46.0718,44400.0],["2021-08-31",46.1006,46.5516,46.0046,46.3597,45600.0],["2021-09-01",46.542,46.7915,46.2349,46.6764,49800.0],["2021-09-02",46.6668,48.0294,46.6668,47.9335,86000.0],["2021-09-03",47.8663,48.5284,47.8663,48.1734,91100.0],["2021-09-07",48.0006,48.6052,47.9719,48.4613,113300.0],["2021-09-08",48.2693,48.5093,47.4537,47.7128,61600.0],["2021-09-09",47.636,47.732,47.4537,47.636,30900.0],["2021-09-10",47.9527,48.0102,47.7032,47.7703,34200.0],["2021-09-13",48.1638,48.8259,47.9143,48.73,391400.0],["2021-09-14",49.1138,49.6704,48.8835,49.133,192200.0],["2021-09-15",49.5456,50.2462,49.3441,49.7664,173700.0],["2021-09-16",49.5648,49.8143,48.7587,48.8067,155200.0],["2021-09-17",48.8643,48.8643,47.9335,47.9335,1290300.0],["2021-09-20",47.4824,47.684,46.4748,47.2425,92300.0],["2021-09-21",47.3385,47.7032,46.9067,46.993,68500.0],["2021-09-22",47.1562,47.2233,46.6955,46.7819,77400.0],["2021-09-23",47.2809,47.492,47.1466,47.2137,41100.0],["2021-09-24",47.041,47.2329,46.7915,47.0602,62000.0],["2021-09-27",47.0122,47.1082,46.139,46.3597,60300.0],["2021-09-28",46.1201,46.2163,45.6101,45.7352,92500.0],["2021-09-29",45.6197,45.7833,45.331,45.3984,44000.0],["2021-09-30",45.485,46.0335,45.052,45.1675,52000.0],["2021-10-01",45.2156,45.4273,44.3977,45.2733,63300.0],["2021-10-04",45.2637,46.0912,45.2348,45.5139,84200.0],["2021-10-05",45.5524,46.274,45.3022,46.1682,73800.0],["2021-10-06",45.7929,46.3029,45.7159,46.2933,37600.0],["2021-10-07",46.4376,47.1593,46.4376,46.8225,38100.0],["2021-10-08",46.7263,47.0438,46.4472,46.8899,72300.0],["2021-10-11",46.9187,47.015,46.6012,46.7263,19900.0],["2021-10-12",46.8899,47.1401,46.2452,47.0535,65500.0],["2021-10-13",47.1497,47.7944,47.1497,47.7655,53100.0],["2021-10-14",48.2563,48.5161,47.7078,47.7655,30200.0],["2021-10-15",47.9676,47.9676,47.2651,47.3902,52900.0],["2021-10-18",47.5153,47.7559,46.9861,47.727,69500.0],["2021-10-19",47.804,48.1889,47.6982,47.881,44900.0],["2021-10-20",47.8521,48.3621,47.8521,48.3428,56800.0],["2021-10-21",49.8054,56.2909,49.1126,52.9039,457600.0],["2021-10-22",52.9712,53.2791,51.576,53.0963,119300.0],["2021-10-25",53.2888,53.5967,52.8654,53.1252,62700.0],["2021-10-26",53.4042,53.4331,52.8269,52.8846,59900.0],["2021-10-27",52.721,52.8461,52.2977,52.6152,50900.0],["2021-10-28",52.8173,54.2029,52.7884,53.8853,65800.0],["2021-10-29",54.0393,54.0393,53.0386,53.2118,56700.0],["2021-11-01",53.3561,53.8757,52.7499,52.8461,53100.0],["2021-11-02",52.9808,53.4523,52.5767,52.9616,59500.0],["2021-11-03",53.2406,53.3369,52.5574,52.5574,59700.0],["2021-11-04",52.3746,53.818,52.3554,52.8846,78600.0],["2021-11-05",52.8557,53.029,52.4612,52.9423,56200.0],["2021-11-08",53.308,53.8276,52.8942,53.6544,77400.0],["2021-11-09",53.8469,53.8853,52.6633,53.154,48100.0],["2021-11-10",53.587,54.4531,53.3272,53.8565,91700.0],["2021-11-11",53.8757,53.8757,53.4716,53.7603,52500.0],["2021-11-12",54.0682,54.7225,54.0008,54.5878,45800.0],["2021-11-15",54.5974,54.8091,53.9431,54.0008,57600.0],["2021-11-16",53.8853,54.7898,53.8853,54.3761,57100.0],["2021-11-17",54.2221,54.4434,54.0393,54.3761,36600.0],["2021-11-18",54.2991,55.1266,54.2991,55.0593,51700.0],["2021-11-19",54.9149,55.194,54.7899,54.9438,44100.0],["2021-11-22",54.9438,54.9823,54.3184,54.5108,53700.0],["2021-11-23",54.2991,54.3761,53.4042,54.251,86900.0],["2021-11-24",54.2317,54.2317,53.7506,54.1067,65400.0],["2021-11-26",53.3946,53.3946,52.3842,52.9231,57000.0],["2021-11-29",52.442,53.4523,52.442,53.1059,81900.0],["2021-11-30",52.8557,53.0001,51.8358,52.0186,77900.0],["2021-12-01",52.288,53.6929,52.1629,52.1726,141000.0],["2021-12-02",52.1533,52.9808,52.0667,52.7788,65800.0],["2021-12-03",53.0193,53.1733,51.9031,52.1918,75300.0],["2021-12-06",52.6248,53.8084,52.6248,53.7121,53900.0],["2021-12-07",54.1259,55.6077,54.1259,55.0978,55200.0],["2021-12-08",54.9727,55.0304,54.0585,54.1163,55600.0],["2021-12-09",54.1067,54.3953,53.895,53.9238,58300.0],["2021-12-10",53.9334,54.6647,53.9334,54.328,65200.0],["2021-12-13",54.3761,54.4916,53.0386,53.0867,101500.0],["2021-12-14",52.9327,53.3272,52.4516,52.7788,79800.0],["2021-12-15",52.4708,53.2214,52.0956,53.1348,97300.0],["2021-12-16",53.6255,53.9046,52.2976,52.8654,95800.0],["2021-12-17",52.3842,52.9423,51.778,51.8454,266700.0],["2021-12-20",51.4509,51.855,50.8639,51.5567,77500.0],["2021-12-21",52.1918,52.4709,51.576,52.4612,118600.0],["2021-12-22",52.2495,53.6544,52.2495,53.5967,68100.0],["2021-12-23",53.6255,53.6255,53.1444,53.308,40300.0],["2021-12-27",53.2887,53.741,53.2887,53.6063,18700.0],["2021-12-28",53.4523,53.5582,52.6344,53.462,17100.0],["2021-12-29",53.2503,54.1548,53.2503,53.9623,54500.0],["2021-12-30",54.106,54.2121,53.7299,53.7588,28500.0],["2021-12-31",53.4791,54.3568,53.4791,54.2507,26100.0],["2022-01-03",54.3471,54.3471,53.2187,53.7202,27800.0],["2022-01-04",53.7588,53.8938,52.9005,53.2766,73900.0],["2022-01-05",53.3441,54.1446,52.9487,52.9776,91900.0],["2022-01-06",52.8908,53.5177,52.5629,53.4116,79000.0],["2022-01-07",53.2669,53.4598,52.4954,53.0162,86600.0],["2022-01-10",52.5436,52.6979,50.9426,51.3959,61500.0],["2022-01-11",51.2802,52.0324,51.2802,52.0132,82400.0],["2022-01-12",52.2446,52.7654,52.2446,52.6304,49200.0],["2022-01-13",52.6401,53.2284,52.6401,52.7751,46900.0],["2022-01-14",52.5918,52.5918,51.5791,51.9553,64600.0],["2022-01-18",51.2512,51.772,50.8847,51.502,65700.0],["2022-01-19",51.9553,51.9553,51.0005,51.2705,75300.0],["2022-01-20",51.3091,51.8396,51.0294,51.0391,72800.0],["2022-01-21",50.6629,51.1451,50.2,50.2,65900.0],["2022-01-24",49.6117,50.6918,49.4573,50.5665,103000.0],["2022-01-25",50.0649,50.5086,49.2837,49.9492,94600.0],["2022-01-26",50.3254,50.7979,49.7853,49.8721,80300.0],["2022-01-27",50.2386,50.5858,49.6406,49.7177,63100.0],["2022-01-28",49.5634,50.3543,49.2259,50.3543,67600.0],["2022-01-31",50.2868,51.3573,50.2868,51.1644,55500.0],["2022-02-01",51.1355,51.7528,50.5665,51.2319,78500.0],["2022-02-02",51.5599,51.9649,51.338,51.5116,80400.0],["2022-02-03",51.0969,51.1934,50.3832,50.4507,45600.0],["2022-02-04",50.4604,51.0583,50.3061,50.7111,52500.0],["2022-02-07",50.6822,51.3959,50.6822,51.0583,55100.0],["2022-02-08",50.8751,52.3893,50.7594,52.0903,78300.0],["2022-02-09",52.534,53.3248,52.505,53.0644,85900.0],["2022-02-10",52.4568,53.7299,52.4086,52.5725,65000.0],["2022-02-11",52.7654,52.9294,51.1934,51.3766,72100.0],["2022-02-14",51.502,51.502,50.7594,50.8172,72400.0],["2022-02-15",51.2416,51.4634,50.8076,51.1548,49100.0],["2022-02-16",50.9812,51.0005,50.5183,50.634,37200.0],["2022-02-17",50.4797,50.5472,49.9589,49.9878,67800.0],["2022-02-18",49.6888,50.1614,49.5056,49.5538,60100.0],["2022-02-22",49.3609,50.1807,49.2934,49.7081,75700.0],["2022-02-23",50.1325,50.2482,49.3802,49.4188,52200.0],["2022-02-24",51.1259,51.1259,47.3355,49.6888,125800.0],["2022-02-25",49.6888,49.6888,47.7792,48.464,108100.0],["2022-02-28",47.8949,48.0589,46.6218,47.9142,106800.0],["2022-03-01",47.567,48.3096,46.9498,47.0944,61300.0],["2022-03-02",47.4513,48.2325,47.3355,47.8467,97700.0],["2022-03-03",47.8081,48.0878,47.133,47.7888,81300.0],["2022-03-04",47.297,47.731,46.8147,46.9787,64100.0],["2022-03-07",46.7279,47.3355,46.4482,46.6026,63800.0],["2022-03-08",46.7279,47.0365,46.0046,46.1878,60900.0],["2022-03-09",46.969,48.5122,46.9015,48.2711,96400.0],["2022-03-10",47.9142,48.2421,47.5381,48.2035,91300.0],["2022-03-11",48.3964,48.6665,47.8853,47.8853,49500.0],["2022-03-14",47.7599,48.2325,47.2777,47.3548,79400.0],["2022-03-15",47.2777,47.4513,46.3229,46.7762,224400.0],["2022-03-16",47.2873,47.9624,46.6508,47.7695,183700.0],["2022-03-17",47.6924,48.4832,47.4995,48.4736,101300.0],["2022-03-18",48.1553,49.303,48.1264,49.2452,465900.0],["2022-03-21",49.2259,49.2259,48.3868,49.0137,57400.0],["2022-03-22",49.1101,49.303,48.7919,49.0812,88100.0],["2022-03-23",48.8883,49.5634,48.6665,48.8883,62100.0],["2022-03-24",48.8497,48.9365,48.3289,48.599,98800.0],["2022-03-25",48.435,48.8112,47.8853,48.7629,108200.0],["2022-03-28",48.3193,48.9751,48.2903,48.4447,69400.0],["2022-03-29",48.869,49.7177,48.8594,49.0426,69900.0],["2022-03-30",49.0949,49.0949,48.7757,48.9594,59900.0],["2022-03-31",48.6403,49.0465,48.4855,48.4952,42200.0],["2022-04-01",48.5629,48.5629,47.8955,48.0019,51800.0],["2022-04-04",48.0793,48.4178,47.9342,48.2437,41600.0],["2022-04-05",48.1277,48.708,48.0503,48.147,105900.0],["2022-04-06",47.8568,47.9245,47.2282,47.5957,69400.0],["2022-04-07",47.6924,48.1277,47.3249,47.7891,62200.0],["2022-04-08",47.7988,48.4468,47.5377,47.8472,61800.0],["2022-04-11",47.5473,48.118,47.4603,47.7214,45200.0],["2022-04-12",48.0986,48.3985,47.7988,48.0503,62300.0],["2022-04-13",48.118,49.4237,48.118,49.4237,72500.0],["2022-04-14",49.443,49.5591,48.766,48.8531,55100.0],["2022-04-18",48.5919,48.7273,47.2572,47.3539,104400.0],["2022-04-19",47.6054,48.089,47.4796,47.9826,67400.0],["2022-04-20",48.3211,49.5494,48.2147,48.9401,96300.0],["2022-04-21",49.0562,49.414,48.3211,48.3791,81400.0],["2022-04-22",48.2147,48.2727,45.671,45.7,57200.0],["2022-04-25",45.5646,46.0869,44.9843,45.9515,57000.0],["2022-04-26",45.7774,45.7774,44.7231,44.8102,62900.0],["2022-04-27",44.6167,45.5646,44.6167,44.8972,51300.0],["2022-04-28",45.2261,45.4098,44.549,45.0713,76100.0],["2022-04-29",45.1487,45.2261,44.3363,44.3846,64400.0],["2022-05-02",44.0654,44.7135,43.6205,44.1235,73600.0],["2022-05-03",44.2105,45.023,44.1622,44.4426,91200.0],["2022-05-04",44.549,45.3808,43.9687,45.2938,113500.0],["2022-05-05",44.8585,45.1777,43.7172,44.0364,82300.0],["2022-05-06",43.7173,44.0654,43.1369,43.7753,85500.0],["2022-05-09",43.2046,43.3884,42.015,42.1407,104600.0],["2022-05-10",42.4889,42.8468,41.7442,42.0053,122900.0],["2022-05-11",42.0343,42.7114,41.425,41.4443,117800.0],["2022-05-12",41.3283,41.3283,39.5776,39.7034,276300.0],["2022-05-13",39.597,41.4927,39.597,40.8157,147700.0],["2022-05-16",40.5158,41.8022,40.3611,41.7442,109400.0],["2022-05-17",42.3535,42.663,41.8796,42.6437,93400.0],["2022-05-18",42.5856,43.0015,41.6475,41.8215,154600.0],["2022-05-19",41.5314,43.2433,41.5314,42.8951,71100.0],["2022-05-20",43.0402,43.1853,42.3922,42.9532,73500.0],["2022-05-23",43.311,43.311,42.7791,42.9919,31600.0],["2022-05-24",42.7501,42.7501,42.0053,42.4212,76600.0],["2022-05-25",42.3148,43.1079,42.1891,42.7114,170800.0],["2022-05-26",42.692,42.9822,42.4502,42.8371,52000.0],["2022-05-27",42.9048,43.8913,42.9048,43.785,52600.0],["2022-05-31",43.8527,44.1138,43.6012,43.9107,79400.0],["2022-06-01",44.0751,45.3711,44.0751,45.0713,110700.0],["2022-06-02",45.0713,46.348,44.9939,46.261,65900.0],["2022-06-03",46.0288,46.7059,45.9611,46.1836,71100.0],["2022-06-06",46.5028,46.5028,44.8876,44.9262,85300.0],["2022-06-07",44.52,45.642,44.52,45.5743,76500.0],["2022-06-08",45.4292,45.6323,44.8972,45.1874,58000.0],["2022-06-09",44.8489,45.1584,44.2105,44.2105,51600.0],["2022-06-10",43.5238,43.5915,42.5566,42.634,96500.0],["2022-06-13",41.8699,42.7791,41.5024,42.3825,78000.0],["2022-06-14",42.3922,42.3922,41.5894,41.7442,70300.0],["2022-06-15",41.6571,42.4986,41.425,42.0827,96400.0],["2022-06-16",41.4927,41.4927,40.3224,40.4094,73300.0],["2022-06-17",40.3707,40.9898,39.9645,40.6416,115600.0],["2022-06-21",40.7383,41.1735,40.6416,40.9221,74600.0],["2022-06-22",40.5642,41.483,40.4675,41.3089,101900.0],["2022-06-23",41.1832,41.396,40.8737,41.1929,72200.0],["2022-06-24",41.2122,42.0537,41.2122,42.0537,112700.0],["2022-06-27",41.8796,42.5373,41.8796,42.044,57400.0],["2022-06-28",41.8892,42.6146,41.8699,42.4309,156900.0],["2022-06-29",42.4018,42.654,41.839,42.2756,60900.0],["2022-06-30",41.9166,42.5861,41.742,42.4891,74300.0],["2022-07-01",42.46,42.8772,42.0622,42.7705,33300.0],["2022-07-05",42.1398,42.3047,41.5576,42.3047,52300.0],["2022-07-06",42.4794,42.5958,41.742,42.3629,66300.0],["2022-07-07",42.722,43.799,42.5861,43.702,63300.0],["2022-07-08",43.634,43.9251,43.4012,43.7893,42900.0],["2022-07-11",43.702,43.702,43.0616,43.3429,41600.0],["2022-07-12",43.5467,43.5467,42.6346,42.7608,41400.0],["2022-07-13",42.4309,42.5182,41.9166,42.3921,40700.0],["2022-07-14",41.7905,42.2271,41.4703,42.0622,62200.0],["2022-07-15",42.2465,42.7414,42.0234,42.3921,57300.0],["2022-07-18",43.0713,43.3429,42.6443,42.8578,53200.0],["2022-07-19",43.0519,44.5364,43.0519,44.3618,66300.0],["2022-07-20",44.4006,44.9245,44.4006,44.876,40700.0],["2022-07-21",44.3132,45.4097,44.3132,45.3612,40500.0],["2022-07-22",45.5649,45.8657,45.1865,45.4291,50300.0],["2022-07-25",45.3709,46.118,45.3709,45.9239,35500.0],["2022-07-26",45.7493,46.0986,45.6813,45.9433,19800.0],["2022-07-27",45.9919,47.0592,45.9919,46.8942,51700.0],["2022-07-28",46.7681,47.1853,46.7099,47.0786,41200.0],["2022-07-29",46.9524,48.3497,46.9524,47.9324,43600.0],["2022-08-01",47.4667,47.6705,47.3114,47.5443,22200.0],["2022-08-02",47.2532,47.4764,46.3023,46.4188,41800.0],["2022-08-03",46.6711,46.6711,45.7784,46.3994,40200.0],["2022-08-04",46.1374,47.7093,46.1374,47.5346,128600.0],["2022-08-05",47.0495,47.0495,45.8754,46.6031,32600.0],["2022-08-08",46.6517,47.0398,46.574,46.8069,68000.0],["2022-08-09",46.8166,46.9815,45.6911,45.7008,86700.0],["2022-08-10",46.3994,47.3988,46.3994,47.2144,113600.0],["2022-08-11",47.9421,49.5625,46.9912,47.2241,219900.0],["2022-08-12",47.6316,49.4558,47.6025,49.3394,135700.0],["2022-08-15",49.1162,49.1162,47.9712,48.7087,72500.0],["2022-08-16",48.6796,48.9318,48.437,48.8542,52900.0],["2022-08-17",48.2332,49.6984,48.2332,49.2811,72800.0],["2022-08-18",49.1647,49.7081,48.8057,49.611,65900.0],["2022-08-19",49.1162,49.8439,48.9221,49.1065,80000.0],["2022-08-22",49.1065,49.1065,47.5928,47.816,99300.0],["2022-08-23",47.5637,48.34,47.5637,47.913,115300.0],["2022-08-24",47.6219,48.175,47.6219,47.8742,70400.0],["2022-08-25",48.0101,48.3594,47.7384,48.3594,56900.0],["2022-08-26",48.2138,48.2138,46.9136,47.0592,42900.0],["2022-08-29",46.9718,47.36,46.6808,47.1756,54300.0],["2022-08-30",47.3309,47.457,46.0695,46.2247,86200.0],["2022-08-31",45.6037,46.4188,45.6037,46.0307,74200.0],["2022-09-01",45.9627,45.9627,44.7887,45.4,50500.0],["2022-09-02",45.8754,46.1374,45.2544,45.4097,53400.0],["2022-09-06",45.2835,45.9433,45.2835,45.4097,57800.0],["2022-09-07",45.3709,46.3509,45.2835,46.1277,40800.0],["2022-09-08",45.8075,46.5934,45.6522,46.5352,46800.0],["2022-09-09",46.8748,47.6705,46.8748,47.6705,38200.0],["2022-09-12",47.5734,48.2138,47.5734,47.8839,53900.0],["2022-09-13",47.292,47.3697,46.6322,46.7875,59800.0],["2022-09-14",46.7293,46.9039,46.1083,46.3897,55000.0],["2022-09-15",46.2344,47.0592,46.1859,46.9815,122100.0],["2022-09-16",46.3023,46.3023,45.1574,45.6425,133100.0],["2022-09-19",45.2641,46.1471,45.2641,46.0889,110400.0],["2022-09-20",45.4873,45.6328,44.8081,45.1768,43500.0],["2022-09-21",45.2059,45.5746,44.6237,44.6431,30200.0],["2022-09-22",44.4976,44.5267,42.8869,43.3624,68600.0],["2022-09-23",42.722,42.722,42.1495,42.3921,53900.0],["2022-09-26",41.9942,42.8481,41.9942,42.5376,67100.0],["2022-09-27",42.7123,43.1586,41.8681,41.9554,91200.0],["2022-09-28",41.9759,43.3773,41.8883,43.1632,58200.0],["2022-09-29",42.7155,42.8226,42.2387,42.7545,32400.0],["2022-09-30",43.0659,43.2995,42.6377,42.6571,52600.0],["2022-10-03",43.0075,45.0027,42.8907,44.6912,89400.0],["2022-10-04",45.3141,47.426,45.3141,47.3968,92500.0],["2022-10-05",46.7934,46.9978,46.1705,46.8226,76000.0],["2022-10-06",46.6377,46.6377,44.8275,44.9248,140300.0],["2022-10-07",44.662,45.1389,44.3214,44.516,98900.0],["2022-10-10",44.6815,44.9151,44.1851,44.516,33100.0],["2022-10-11",44.1851,44.8664,43.7082,44.2435,185500.0],["2022-10-12",44.3798,44.6133,43.7958,43.8737,109800.0],["2022-10-13",43.0562,45.3627,43.0075,45.0318,116900.0],["2022-10-14",45.1973,45.5087,43.8542,43.8932,78600.0],["2022-10-17",44.5355,45.1486,44.5355,44.9929,135500.0],["2022-10-18",46.3263,46.3263,45.246,45.6547,207000.0],["2022-10-19",45.1681,45.5769,44.1267,44.9443,125200.0],["2022-10-20",45.1778,45.4698,44.4479,44.5063,106800.0],["2022-10-21",44.2338,45.5282,44.0002,45.3238,93700.0],["2022-10-24",45.4893,45.9564,44.9929,45.9078,100400.0],["2022-10-25",45.7618,47.2216,45.7618,47.2119,63100.0],["2022-10-26",47.1632,48.1657,47.1146,48.0002,88300.0],["2022-10-27",48.0002,48.4187,47.8153,48.1949,66900.0],["2022-10-28",48.1754,48.8469,47.9516,48.6036,67000.0],["2022-10-31",48.117,48.1754,47.3871,47.6109,89600.0],["2022-11-01",47.864,48.3409,47.4455,47.6304,67300.0],["2022-11-02",47.3482,47.5428,45.8786,45.9272,102900.0],["2022-11-03",45.3336,46.2873,45.3336,46.044,58700.0],["2022-11-04",47.1243,47.2411,46.6377,47.0562,44200.0],["2022-11-07",46.9589,48.3603,46.9589,48.0002,125300.0],["2022-11-08",47.9126,48.4479,47.2216,47.8056,71700.0],["2022-11-09",47.3384,47.9613,46.8031,46.8518,82900.0],["2022-11-10",48.5355,49.4114,48.5355,49.4114,78500.0],["2022-11-11",48.0878,49.8299,46.9881,48.2046,298500.0],["2022-11-14",48.2435,50.0148,48.2435,49.1,120800.0],["2022-11-15",49.8299,49.8299,47.8737,48.7399,113900.0],["2022-11-16",48.4382,48.7594,47.8056,48.2533,70800.0],["2022-11-17",47.7959,48.6036,47.7569,48.1852,81900.0],["2022-11-18",48.409,48.6523,48.1268,48.3506,43900.0],["2022-11-21",47.9808,48.8275,47.8834,48.6718,46600.0],["2022-11-22",49.0513,49.4309,48.8178,49.2362,88600.0],["2022-11-23",49.1292,49.791,49.1,49.5672,53300.0],["2022-11-25",49.3822,49.6645,49.3822,49.6061,18800.0],["2022-11-28",48.9151,49.246,48.4479,48.662,82900.0],["2022-11-29",48.5939,48.5939,47.3384,47.5428,54200.0],["2022-11-30",47.8348,48.2436,47.4358,48.1462,121100.0],["2022-12-01",48.3311,48.4966,47.8348,48.2143,93100.0],["2022-12-02",47.825,49.2557,47.825,48.9053,51000.0],["2022-12-05",48.5939,48.7399,47.6401,47.7277,49200.0],["2022-12-06",47.4552,47.4552,46.9005,46.9783,33800.0],["2022-12-07",46.8129,47.9905,46.8129,47.4941,59100.0],["2022-12-08",47.5233,47.9029,47.1535,47.2606,46600.0],["2022-12-09",47.0075,47.6985,47.0075,47.1438,81300.0],["2022-12-12",47.2898,47.6985,47.1827,47.6693,90900.0],["2022-12-13",48.5258,49.1487,48.4382,48.662,50300.0],["2022-12-14",48.4479,48.8372,48.0197,48.2825,46300.0],["2022-12-15",47.5915,47.8251,46.9686,47.2703,54500.0],["2022-12-16",46.9783,47.2898,46.7448,46.9686,90800.0],["2022-12-19",46.6182,47.027,45.8104,45.8494,51300.0],["2022-12-20",45.7618,46.4917,45.645,46.1316,57500.0],["2022-12-21",46.5404,46.5404,45.8396,46.1608,50800.0],["2022-12-22",45.7618,45.8396,45.1097,45.5963,64400.0],["2022-12-23",45.4893,45.8591,45.4114,45.8494,25800.0],["2022-12-27",45.6061,46.0245,45.3919,45.8688,21200.0],["2022-12-28",45.752,46.5988,45.6353,45.7034,42700.0],["2022-12-29",45.9493,46.613,45.9493,46.4666,35500.0],["2022-12-30",45.9981,47.1205,45.9981,46.7887,63800.0],["2023-01-03",46.5056,47.062,46.3885,46.6716,53600.0],["2023-01-04",46.8863,47.6475,46.8863,47.4133,37200.0],["2023-01-05",46.9644,47.4328,46.6716,46.7399,49900.0],["2023-01-06",47.2669,48.1941,47.0815,48.1843,34900.0],["2023-01-09",48.1941,48.809,48.0379,48.1843,31300.0],["2023-01-10",48.0867,49.5409,48.0867,49.1701,69900.0],["2023-01-11",49.4922,50.5169,49.3946,50.1168,85400.0],["2023-01-12",50.3413,50.5657,49.9997,50.4389,50500.0],["2023-01-13",50.0289,50.4974,50.0289,50.4779,46000.0],["2023-01-17",50.4193,50.8195,50.312,50.4291,52900.0],["2023-01-18",51.4441,51.4441,49.6874,49.8435,47900.0],["2023-01-19",49.6581,49.8338,49.4531,49.4824,26700.0],["2023-01-20",49.5605,50.2632,49.3458,50.2144,67200.0],["2023-01-23",50.0094,50.312,49.863,50.0289,30000.0],["2023-01-24",49.7166,50.595,49.7166,50.2632,98000.0],["2023-01-25",49.8533,50.0875,49.5214,49.5898,54500.0],["2023-01-26",49.619,50.0387,49.619,49.9704,25200.0],["2023-01-27",50.2046,50.6243,49.9509,50.3705,35800.0],["2023-01-30",50.1851,51.0244,50.0777,50.1656,46100.0],["2023-01-31",50.2046,51.0635,50.1461,50.9073,77700.0],["2023-02-01",50.5657,51.9028,50.5657,51.7369,100900.0],["2023-02-02",51.7564,52.3615,51.6393,52.1859,63000.0],["2023-02-03",51.5612,52.1566,51.5027,51.854,57100.0],["2023-02-06",51.5222,51.6198,51.2782,51.532,43600.0],["2023-02-07",51.1416,51.6296,51.0342,51.4051,46200.0],["2023-02-08",50.9561,51.4344,50.9561,51.3368,36900.0],["2023-02-09",51.6198,51.7955,50.7024,51.2001,51500.0],["2023-02-10",51.1806,51.8248,51.0928,51.7857,45700.0],["2023-02-13",51.532,52.4787,51.532,52.0883,37600.0],["2023-02-14",51.9516,52.5079,51.8345,52.1078,30500.0],["2023-02-15",51.7662,52.3615,51.7467,52.1175,28100.0],["2023-02-16",51.8248,52.2835,51.6003,51.9224,29900.0],["2023-02-17",51.9711,52.3127,51.7564,52.0492,39000.0],["2023-02-21",51.6003,52.059,51.4832,51.6686,65600.0],["2023-02-22",51.6979,52.059,50.9952,51.122,57600.0],["2023-02-23",53.6791,60.1304,53.3375,55.9239,236700.0],["2023-02-24",55.8946,56.9292,54.9674,56.8608,108200.0],["2023-02-27",57.0853,57.2317,55.4554,57.056,84500.0],["2023-02-28",57.017,57.3293,56.6266,56.6266,93600.0],["2023-03-01",56.3533,57.2024,56.1093,56.6656,72600.0],["2023-03-02",56.2264,56.9487,56.2264,56.8803,62900.0],["2023-03-03",56.8706,57.3879,56.4412,57.3586,106100.0],["2023-03-06",57.0951,57.6904,56.773,56.8608,66200.0],["2023-03-07",56.773,57.2024,56.5973,56.9975,82200.0],["2023-03-08",56.8218,57.1829,56.4021,56.8999,121900.0],["2023-03-09",57.0853,57.1732,56.2069,56.2167,65200.0],["2023-03-10",56.1288,56.3924,55.1431,55.3383,75900.0],["2023-03-13",54.7137,56.1386,54.7137,55.9922,133800.0],["2023-03-14",56.3436,56.5876,55.9922,56.4021,101400.0],["2023-03-15",55.7385,55.9825,55.1529,55.8556,155700.0],["2023-03-16",55.6506,56.4314,55.4359,56.1191,141200.0],["2023-03-17",55.7287,56.0215,55.3871,55.6604,396100.0],["2023-03-20",55.9141,56.4314,55.6506,56.2264,74600.0],["2023-03-21",56.568,56.6656,54.4501,55.1821,172900.0],["2023-03-22",55.1529,55.3481,54.538,54.5477,73300.0],["2023-03-23",54.7039,55.1334,54.2159,54.4111,90200.0],["2023-03-24",53.7865,54.2452,53.5815,53.9817,110600.0],["2023-03-27",54.538,54.538,53.6694,54.1964,101800.0],["2023-03-28",54.4599,55.4554,54.0988,55.3383,93800.0],["2023-03-29",55.5628,55.758,55.0162,55.758,71200.0],["2023-03-30",56.3098,57.1611,56.075,57.1121,86900.0],["2023-03-31",57.4155,57.4155,56.7599,57.1513,66800.0],["2023-04-03",57.1513,57.7188,57.1513,57.5622,57400.0],["2023-04-04",57.6796,57.6992,56.7697,57.1709,81200.0],["2023-04-05",57.2589,57.5035,56.212,56.5642,141400.0],["2023-04-06",56.5544,56.711,56.1728,56.4468,73200.0],["2023-04-10",56.0163,57.2687,56.0163,57.2589,44600.0],["2023-04-11",57.1415,57.5133,56.6914,57.0143,52200.0],["2023-04-12",57.2883,57.8558,57.2883,57.6894,52300.0],["2023-04-13",57.7677,58.2178,57.6503,58.1004,34200.0],["2023-04-14",58.071,58.3743,57.7188,57.8949,60700.0],["2023-04-17",57.846,58.6385,57.846,58.3254,55600.0],["2023-04-18",58.6679,58.6777,57.8264,58.0123,44200.0],["2023-04-19",57.8166,58.1102,57.6601,57.7873,36200.0],["2023-04-20",57.7286,59.2549,57.7286,58.9614,74600.0],["2023-04-21",58.9321,59.2256,58.6679,59.1865,89000.0],["2023-04-24",59.0788,59.6463,59.0397,59.1767,63100.0],["2023-04-25",58.7462,58.7462,58.1591,58.208,33400.0],["2023-04-26",58.208,58.3939,57.7579,57.9047,39700.0],["2023-04-27",58.0319,58.4135,57.8068,58.3352,35700.0],["2023-04-28",58.4233,58.9908,58.2374,58.7559,57000.0],["2023-05-01",58.619,59.3919,58.619,59.0788,71500.0],["2023-05-02",59.1571,59.1962,58.7657,58.9516,80000.0],["2023-05-03",59.1375,60.1356,59.1375,59.7931,41000.0],["2023-05-04",59.8225,59.979,59.0103,59.0103,54700.0],["2023-05-05",59.206,59.8714,59.206,59.6072,43800.0],["2023-05-08",59.8127,60.3019,59.5876,59.8029,50200.0],["2023-05-09",59.6757,60.0181,59.3137,59.979,49800.0],["2023-05-10",60.4487,60.9672,59.5681,60.5172,75200.0],["2023-05-11",58.707,60.1649,57.3078,57.8753,142200.0],["2023-05-12",56.8088,57.3274,56.0848,56.9067,100100.0],["2023-05-15",56.7501,57.5133,56.7501,57.3078,72900.0],["2023-05-16",57.2589,57.3176,56.7305,57.0339,56900.0],["2023-05-17",57.0339,57.435,56.8675,57.1709,48100.0],["2023-05-18",56.9556,57.1219,56.6621,57.1121,54400.0],["2023-05-19",57.4546,57.6894,57.21,57.5231,48400.0],["2023-05-22",57.5133,57.572,57.2491,57.3372,20200.0],["2023-05-23",57.0437,57.3861,56.2902,56.2902,39500.0],["2023-05-24",56.1533,56.1728,55.3901,55.5466,79500.0],["2023-05-25",55.3314,55.7717,55.2727,55.5173,51000.0],["2023-05-26",55.4781,56.8675,55.4781,56.7893,49400.0],["2023-05-30",56.8382,57.3568,56.4762,56.5446,65400.0],["2023-05-31",56.5544,56.8382,56.2218,56.5838,58000.0],["2023-06-01",56.8088,57.6209,56.5251,57.4644,37000.0],["2023-06-02",57.8362,59.343,57.8362,59.2452,46800.0],["2023-06-05",59.069,59.5974,58.7853,59.5191,28500.0],["2023-06-06",59.5778,61.0064,59.5778,60.5661,84600.0],["2023-06-07",60.5465,61.251,60.2823,60.6052,65200.0],["2023-06-08",60.6639,61.0259,60.478,60.8205,50200.0],["2023-06-09",60.6639,61.3097,59.4115,59.6757,63300.0],["2023-06-12",59.7833,60.39,59.6659,60.2236,44300.0],["2023-06-13",60.5465,61.2999,60.5171,60.8694,92300.0],["2023-06-14",60.7422,61.6619,60.7422,61.4956,100700.0],["2023-06-15",61.2412,62.3762,61.0259,62.3077,76200.0],["2023-06-16",62.5328,62.8459,61.9163,62.3566,106400.0],["2023-06-20",61.4271,62.1414,61.114,61.7794,78300.0],["2023-06-21",61.4369,62.2784,61.3782,61.9261,60500.0],["2023-06-22",61.7207,62.2979,61.7011,62.0631,42100.0],["2023-06-23",61.5935,61.5935,61.0259,61.5054,53100.0],["2023-06-26",61.3782,62.0338,61.2608,61.7207,40800.0],["2023-06-27",61.7206,62.2294,61.6522,62.2197,64600.0],["2023-06-28",62.0338,62.4153,61.8381,62.3273,50000.0],["2023-06-29",61.9026,62.9716,61.9026,62.8441,140200.0],["2023-06-30",63.2462,64.1583,62.9912,63.9621,71300.0],["2023-07-03",63.7268,63.7268,63.207,63.5993,28900.0],["2023-07-05",63.5993,64.2073,63.3345,64.1387,75100.0],["2023-07-06",63.8052,64.7663,63.8052,63.9719,117700.0],["2023-07-07",64.2367,64.531,63.9818,64.1191,66700.0],["2023-07-10",64.1093,64.9527,63.9131,64.3839,55400.0],["2023-07-11",64.531,65.09,64.2465,65.0605,48500.0],["2023-07-12",65.649,66.306,65.394,65.7666,62900.0],["2023-07-13",65.8451,65.8451,64.835,65.3155,54900.0],["2023-07-14",65.2175,66.6003,65.2175,66.5022,64800.0],["2023-07-17",66.6591,66.8847,65.6784,66.6983,61400.0],["2023-07-18",67.1593,67.5614,66.6983,67.4143,48700.0],["2023-07-19",67.6692,67.6889,66.7376,67.1397,84500.0],["2023-07-20",67.3848,67.5123,65.9922,66.1786,96300.0],["2023-07-21",66.512,66.5904,65.7863,65.8157,66200.0],["2023-07-24",65.9138,66.1688,65.6097,65.9138,55900.0],["2023-07-25",65.6588,66.1295,65.6588,65.9824,72000.0],["2023-07-26",65.8647,66.3845,65.5411,65.8353,62900.0],["2023-07-27",66.208,66.2374,65.5509,65.7176,81900.0],["2023-07-28",65.8157,66.4728,65.8157,66.1884,39600.0],["2023-07-31",66.0707,66.8454,66.0707,66.3943,69800.0],["2023-08-01",66.1982,66.2374,65.8941,65.9824,39600.0],["2023-08-02",65.7765,65.7863,64.9527,65.0213,48500.0],["2023-08-03",65.1096,65.1096,64.325,64.884,63200.0],["2023-08-04",64.8252,66.6493,64.8252,66.3453,84600.0],["2023-08-07",66.2766,66.3845,65.7078,65.9726,15800.0],["2023-08-08",65.5411,65.8941,64.3446,65.6195,72100.0],["2023-08-09",65.492,66.0707,64.884,65.2763,67400.0],["2023-08-10",63.7268,64.58,61.5398,63.9621,203600.0],["2023-08-11",64.1289,65.7372,63.9621,65.394,124800.0],["2023-08-14",64.9232,65.8549,64.884,65.1684,54700.0],["2023-08-15",64.7271,65.8157,64.7271,65.09,64700.0],["2023-08-16",65.4136,66.5022,65.3548,65.7372,79400.0],["2023-08-17",66.0903,66.0903,64.6879,64.6879,69400.0],["2023-08-18",64.3937,64.7369,63.6973,64.6192,63100.0],["2023-08-21",64.4917,64.7173,63.3051,63.8739,64600.0],["2023-08-22",63.9229,64.7859,63.6287,64.6192,96900.0],["2023-08-23",64.7957,65.9628,64.5604,65.5313,68500.0],["2023-08-24",65.5509,65.8843,64.4623,64.4721,54800.0],["2023-08-25",64.6879,65.4724,64.6388,64.9919,51200.0],["2023-08-28",65.0998,65.9432,64.9036,64.9821,55300.0],["2023-08-29",65.1096,65.7667,64.8252,65.6882,109500.0],["2023-08-30",65.8745,66.7179,65.5901,65.698,120000.0],["2023-08-31",65.3155,66.1001,64.6683,65.5411,455000.0],["2023-09-01",65.9138,65.9138,64.2269,65.5411,103300.0],["2023-09-05",65.3547,66.0216,65.0703,65.9824,96400.0],["2023-09-06",65.6882,66.561,64.9625,65.0802,282900.0],["2023-09-07",64.7271,64.8742,63.8837,64.4133,83100.0],["2023-09-08",64.2269,64.6192,64.1583,64.2661,108200.0],["2023-09-11",64.2661,64.6584,64.0308,64.5015,166600.0],["2023-09-12",64.4721,65.0213,64.4623,64.58,95200.0],["2023-09-13",64.3838,64.9919,64.3838,64.7467,220100.0],["2023-09-14",64.8546,66.5414,64.8546,66.5022,92400.0],["2023-09-15",66.2472,66.5806,65.2469,65.4038,211100.0],["2023-09-18",65.4038,66.463,65.4038,65.9922,176400.0],["2023-09-19",66.208,66.5904,65.492,65.5117,94000.0],["2023-09-20",65.6588,66.0314,65.1684,65.1684,60300.0],["2023-09-21",64.6683,64.9723,64.0014,64.0014,93500.0],["2023-09-22",63.9523,64.6388,63.7758,64.4231,70700.0],["2023-09-25",64.0014,65.2469,63.6679,64.6879,53200.0],["2023-09-26",64.1583,64.4623,63.6091,63.6777,44800.0],["2023-09-27",63.8052,64.4329,63.4424,63.8641,92800.0],["2023-09-28",63.9663,65.3325,63.9663,64.8804,79700.0],["2023-09-29",65.2047,65.2047,63.4945,63.7599,101400.0],["2023-10-02",63.5535,63.5535,62.4919,62.5706,77200.0],["2023-10-03",62.5313,62.9048,61.7253,62.2462,116900.0],["2023-10-04",62.2167,63.868,62.2167,63.6616,97300.0],["2023-10-05",63.4159,64.1923,63.1996,63.6419,113000.0],["2023-10-06",63.1898,64.9885,63.1898,64.5855,67700.0],["2023-10-09",64.1137,65.2539,64.1137,64.9492,23200.0],["2023-10-10",65.0081,65.8633,64.7919,65.2834,50700.0],["2023-10-11",65.5782,66.2073,65.4603,65.8534,76600.0],["2023-10-12",65.8829,65.8829,64.2906,64.5462,53200.0],["2023-10-13",64.7329,64.9099,63.5338,63.8975,50700.0],["2023-10-16",64.1629,64.6248,63.7206,63.868,74600.0],["2023-10-17",63.9663,64.841,63.4945,64.4086,81500.0],["2023-10-18",64.1432,64.1432,61.0963,61.1651,97400.0],["2023-10-19",60.9783,61.2535,60.595,60.7719,77700.0],["2023-10-20",60.8898,61.0963,59.7988,60.3493,86100.0],["2023-10-23",59.9168,61.5582,59.9168,60.9193,84000.0],["2023-10-24",61.1159,61.5287,60.4476,60.6146,58100.0],["2023-10-25",60.2411,60.7424,59.4843,59.7694,60100.0],["2023-10-26",59.6612,60.7522,59.1207,59.16,129600.0],["2023-10-27",59.101,59.5629,58.5309,58.9339,58200.0],["2023-10-30",59.4352,60.2608,59.4057,60.1723,62600.0],["2023-10-31",60.1723,60.2411,59.4548,60.1232,85000.0],["2023-11-01",60.3591,60.939,59.7399,60.8505,88900.0],["2023-11-02",61.3223,61.8039,61.0078,61.401,68400.0],["2023-11-03",61.6958,62.6099,61.5975,62.5804,64600.0],["2023-11-06",62.6492,62.6492,61.7744,61.8039,52800.0],["2023-11-07",61.5877,61.5877,60.7522,61.1454,63900.0],["2023-11-08",61.1159,62.03,61.1159,61.9317,80800.0],["2023-11-09",62.6296,63.3274,61.8334,61.9612,134800.0],["2023-11-10",63.8877,67.8192,63.7206,67.5243,304300.0],["2023-11-13",67.7307,70.07,67.7307,69.0576,243300.0],["2023-11-14",69.5687,70.8072,68.979,69.3525,197700.0],["2023-11-15",69.6474,70.1388,69.0183,69.038,112400.0],["2023-11-16",68.9692,69.3427,67.3769,69.264,219700.0],["2023-11-17",69.2837,70.0897,68.6841,69.0871,54600.0],["2023-11-20",69.1461,69.3722,68.4384,69.3034,80300.0],["2023-11-21",66.5906,68.6252,66.3842,67.888,168400.0],["2023-11-22",68.0256,68.6547,67.7013,68.3794,85400.0],["2023-11-24",68.1141,69.1854,68.1141,69.1756,30200.0],["2023-11-27",68.7726,70.2273,68.4581,70.1093,94400.0],["2023-11-28",69.844,70.8367,69.6376,70.6696,134700.0],["2023-11-29",70.8465,71.0332,70.0799,70.1093,146000.0],["2023-11-30",70.0405,73.1857,69.7358,72.9007,617700.0],["2023-12-01",73.0285,74.2571,72.1537,74.208,156600.0],["2023-12-04",74.0114,74.0311,73.2153,73.461,123500.0],["2023-12-05",71.5542,74.837,71.5542,74.5815,235500.0],["2023-12-06",74.9156,76.3605,74.9156,76.0853,207300.0],["2023-12-07",76.0951,76.616,75.8002,76.4489,96100.0],["2023-12-08",76.7733,76.9994,75.6233,75.9968,79700.0],["2023-12-11",75.8199,75.9673,74.4144,75.0139,175400.0],["2023-12-12",75.0926,75.0926,74.2964,74.5323,170200.0],["2023-12-13",74.6699,75.3874,74.2669,75.2597,135300.0],["2023-12-14",75.643,75.9084,73.5887,74.375,208900.0],["2023-12-15",74.5421,74.837,73.343,74.7486,182500.0],["2023-12-18",74.4242,75.6135,74.0998,75.4562,110200.0],["2023-12-19",75.6725,76.5177,75.6725,75.9575,142600.0],["2023-12-20",75.8494,76.6259,75.4661,75.4759,110000.0],["2023-12-21",76.0067,77.019,75.7609,76.6062,117300.0],["2023-12-22",76.6652,77.5105,76.6553,77.481,75000.0],["2023-12-26",77.5006,77.884,77.3925,77.6579,17900.0],["2023-12-27",77.766,78.454,77.4318,78.2575,78700.0],["2023-12-28",78.1964,78.9448,78.1964,78.7085,86600.0],["2023-12-29",78.6789,79.2107,78.4623,78.9645,54700.0],["2024-01-02",77.9601,78.0487,77.1231,77.6056,101300.0],["2024-01-03",76.9655,77.4579,76.9163,77.1231,90500.0],["2024-01-04",77.3003,78.1866,77.2215,77.3496,53400.0],["2024-01-05",77.0738,77.8321,76.6307,76.8867,66700.0],["2024-01-08",77.192,77.6844,76.9557,77.4185,271800.0],["2024-01-09",77.2314,78.9842,77.2314,78.6198,84000.0],["2024-01-10",78.9349,79.9787,78.9349,79.1811,130700.0],["2024-01-11",78.9743,79.1614,78.3933,78.8562,110600.0],["2024-01-12",78.9842,79.6932,77.9305,78.5115,134400.0],["2024-01-16",77.901,78.2063,76.611,77.7828,140000.0],["2024-01-17",77.3889,77.5859,76.9655,77.4086,80800.0],["2024-01-18",77.7927,78.8759,77.7927,78.8266,67200.0],["2024-01-19",78.8365,79.3387,78.3933,79.0925,156600.0],["2024-01-22",79.3879,79.9591,78.8562,79.2304,64900.0],["2024-01-23",79.2698,79.3781,78.8266,79.2894,55200.0],["2024-01-24",79.8114,80.1658,78.5312,78.6592,62900.0],["2024-01-25",79.2008,79.5553,78.6789,79.4667,129600.0],["2024-01-26",79.6735,79.9689,79.319,79.7129,76700.0],["2024-01-29",79.6341,80.0083,79.3584,79.9788,83200.0],["2024-01-30",80.0674,80.7468,79.9689,80.5893,106300.0],["2024-01-31",80.6582,81.1013,79.0236,79.1713,99200.0],["2024-02-01",79.3978,80.8256,79.3978,80.8256,133500.0],["2024-02-02",80.3923,81.2392,79.831,81.1407,64600.0],["2024-02-05",80.7665,80.7665,79.7227,79.9984,56800.0],["2024-02-06",80.0674,80.5991,79.2697,79.447,137800.0],["2024-02-07",79.9394,80.6878,79.3978,80.3234,82300.0],["2024-02-08",80.3726,80.4416,79.831,80.1757,88100.0],["2024-02-09",80.1461,80.1855,79.5947,80.1363,68600.0],["2024-02-12",79.9689,80.1757,79.0137,79.6046,79900.0],["2024-02-13",78.8463,79.4175,78.1964,78.7281,112000.0],["2024-02-14",79.2402,81.2589,79.2402,81.1309,123100.0],["2024-02-15",81.2589,81.83,80.1757,81.8005,112000.0],["2024-02-16",81.7217,82.5489,81.7217,82.1353,66600.0],["2024-02-20",81.6232,82.0073,80.0871,81.3573,99600.0],["2024-02-21",81.1407,81.3672,80.5105,81.0619,60800.0],["2024-02-22",81.7119,82.6572,81.6429,82.3618,90200.0],["2024-02-23",82.667,82.9723,81.5346,81.7709,109900.0],["2024-02-26",81.7611,82.5685,81.7611,82.4898,106400.0],["2024-02-27",82.7064,83.2382,82.2338,83.2382,56400.0],["2024-02-28",82.7261,84.0752,82.7261,83.4942,189200.0],["2024-02-29",84.9811,86.1923,80.1757,82.0762,339500.0],["2024-03-01",81.7611,82.3322,79.9394,80.4908,224500.0],["2024-03-04",80.1068,81.2392,79.772,81.0324,139400.0],["2024-03-05",80.2939,81.1703,79.8704,80.4514,120400.0],["2024-03-06",80.481,81.6331,80.481,81.2884,77200.0],["2024-03-07",81.6921,83.12,81.377,83.0806,170700.0],["2024-03-08",83.2578,84.2721,83.1003,83.7502,118300.0],["2024-03-11",83.3662,83.3662,81.6823,82.411,104600.0],["2024-03-12",82.5882,83.8388,82.5292,83.7601,88700.0],["2024-03-13",83.6419,84.8039,83.5336,83.9669,90700.0],["2024-03-14",83.829,84.3903,83.3268,83.6222,108000.0],["2024-03-15",83.4253,83.8782,82.9329,83.5533,238700.0],["2024-03-18",84.0653,85.0697,83.9176,84.3706,96600.0],["2024-03-19",84.3706,84.7842,83.5336,84.41,93000.0],["2024-03-20",84.5183,85.2568,84.1835,85.1584,98500.0],["2024-03-21",85.4144,85.6212,84.7349,84.7645,150200.0],["2024-03-22",84.8826,85.0205,84.5085,84.6069,57200.0],["2024-03-25",84.41,85.0599,83.8191,83.8388,82100.0],["2024-03-26",83.632,83.9964,83.0806,83.1495,99200.0],["2024-03-27",83.4406,83.6477,81.8621,82.6908,201800.0],["2024-03-28",82.7895,82.9177,81.1913,81.9213,146000.0],["2024-04-01",81.8621,82.1679,80.7276,81.063,116400.0],["2024-04-02",80.3725,81.2899,79.2281,79.8891,116600.0],["2024-04-03",79.7411,80.8164,79.7411,80.1258,119400.0],["2024-04-04",80.5106,81.0038,79.9088,80.5895,119700.0],["2024-04-05",80.6487,82.0298,80.0765,81.428,103200.0],["2024-04-08",81.5662,82.0496,80.2343,80.4908,68800.0],["2024-04-09",80.55,80.8657,79.2774,80.5599,88500.0],["2024-04-10",79.6424,79.7904,78.8729,79.3563,77900.0],["2024-04-11",79.2774,79.5931,78.7447,79.3465,89400.0],["2024-04-12",78.8532,79.4353,78.4882,79.1393,82800.0],["2024-04-15",79.5339,80.1455,78.1429,78.5671,68500.0],["2024-04-16",78.5868,79.5438,78.3402,78.9617,99000.0],["2024-04-17",79.3366,79.6128,77.7483,78.4882,79300.0],["2024-04-18",78.4882,78.7842,77.4918,78.1528,72500.0],["2024-04-19",78.0443,78.3205,77.1761,77.8568,193700.0],["2024-04-22",78.0738,78.6263,77.5312,77.916,176700.0],["2024-04-23",78.3106,79.9483,78.3106,79.7904,173900.0],["2024-04-24",80.1653,80.5994,79.6622,79.8792,154800.0],["2024-04-25",79.2774,80.8756,78.6362,80.4021,90900.0],["2024-04-26",80.8559,80.8559,80.3725,80.7375,133800.0],["2024-04-29",80.8263,80.846,79.672,80.2048,45300.0],["2024-04-30",79.9778,79.9877,78.2909,78.5276,110200.0],["2024-05-01",78.6362,79.9877,78.3698,79.3366,86900.0],["2024-05-02",80.5106,82.6217,79.8792,82.5428,193500.0],["2024-05-03",82.8684,83.6872,82.1088,82.602,94300.0],["2024-05-06",82.7895,84.2693,82.7895,84.2002,110700.0],["2024-05-07",84.4666,84.4666,83.1446,83.2926,101900.0],["2024-05-08",83.3518,83.8549,82.8684,83.776,161100.0],["2024-05-09",84.7329,84.7329,80.8164,81.0926,155200.0],["2024-05-10",81.0926,81.0926,79.6622,79.8299,91400.0],["2024-05-13",79.9285,81.6549,79.7707,81.4971,142600.0],["2024-05-14",81.4379,81.9016,80.4711,80.8361,83000.0],["2024-05-15",81.2011,81.2011,80.3823,80.6881,69200.0],["2024-05-16",80.698,80.698,78.8927,79.1492,169800.0],["2024-05-17",79.5635,79.5635,78.1034,78.6658,125400.0],["2024-05-20",78.9124,79.3958,78.5277,78.9124,32500.0],["2024-05-21",78.6164,79.4057,78.4586,79.307,47000.0],["2024-05-22",79.2675,80.55,79.2675,79.7805,114200.0],["2024-05-23",79.9384,79.9384,78.212,78.3895,91000.0],["2024-05-24",78.8927,80.6684,78.7348,80.55,98300.0],["2024-05-28",79.5833,80.846,79.5043,79.7214,112300.0],["2024-05-29",79.1985,79.7016,77.5411,77.6201,96100.0],["2024-05-30",77.6299,78.1922,77.0775,77.7582,97400.0],["2024-05-31",78.0837,79.7411,77.3833,79.5931,298300.0],["2024-06-03",79.6227,80.037,78.5079,78.9913,130900.0],["2024-06-04",79.0702,80.4514,79.0308,80.3034,108300.0],["2024-06-05",80.3725,82.2469,80.1258,81.9706,160400.0],["2024-06-06",81.7437,82.3554,81.4379,81.8522,147600.0],["2024-06-07",81.211,81.8917,80.7079,81.0038,104600.0],["2024-06-10",80.6092,80.6092,79.7904,79.8397,156000.0],["2024-06-11",79.5536,80.2837,79.3761,79.6326,150800.0],["2024-06-12",80.4317,81.4576,79.82,81.0433,81900.0],["2024-06-13",80.6783,81.6648,80.3922,81.5267,44800.0],["2024-06-14",80.698,81.9312,80.698,81.3689,67000.0],["2024-06-17",80.994,81.8029,80.5796,81.6056,104700.0],["2024-06-18",81.428,81.8523,80.9841,81.2505,49400.0],["2024-06-20",80.698,81.4182,78.3402,79.2873,146100.0],["2024-06-21",79.2478,80.9249,78.6066,80.7473,171800.0],["2024-06-24",80.8854,82.1482,80.2935,82.02,193300.0],["2024-06-25",81.9706,82.4639,81.0236,82.168,62500.0],["2024-06-26",81.6549,82.2962,80.8361,82.1581,70800.0],["2024-06-27",82.4146,83.4603,82.4146,83.2137,74100.0],["2024-06-28",83.355,84.0666,82.337,82.5742,40800.0],["2024-07-01",82.426,82.9201,80.9534,80.9534,80800.0],["2024-07-02",80.8051,81.9318,80.0145,81.5562,173800.0],["2024-07-03",81.3981,84.4916,81.3783,84.3631,72300.0],["2024-07-05",84.6497,85.1241,83.7997,83.8393,116800.0],["2024-07-08",83.948,84.1358,83.2265,83.7306,45800.0],["2024-07-09",83.691,83.9085,82.8608,82.9498,34600.0],["2024-07-10",83.019,84.5212,83.019,84.3829,39700.0],["2024-07-11",84.5509,84.9857,83.9974,84.0172,123300.0],["2024-07-12",84.6201,84.8078,83.6811,84.1753,112200.0],["2024-07-15",84.0271,84.7189,83.8887,84.0468,93800.0],["2024-07-16",84.7782,86.4385,84.5904,86.4385,159400.0],["2024-07-17",85.7961,86.0037,84.5509,84.8276,81400.0],["2024-07-18",84.8177,85.7072,84.8177,85.3218,99700.0],["2024-07-19",84.8474,85.2328,84.0369,84.3433,49500.0],["2024-07-22",84.9264,85.6578,84.5607,85.5095,58200.0],["2024-07-23",85.1043,86.6659,85.1043,86.2903,53800.0],["2024-07-24",85.9444,86.3298,85.6677,85.8357,74500.0],["2024-07-25",85.806,86.0235,84.2445,84.2445,78800.0],["2024-07-26",84.6299,85.3712,84.1456,85.0253,76000.0],["2024-07-29",85.1241,85.1241,84.373,84.6596,58900.0],["2024-07-30",84.9462,85.1636,84.3433,84.4125,58200.0],["2024-07-31",85.0846,87.2193,84.8671,86.9624,105800.0],["2024-08-01",86.6362,87.3873,86.2112,86.5176,113300.0],["2024-08-02",85.4601,85.9049,82.5248,83.266,248400.0],["2024-08-05",80.7854,82.7916,80.0441,82.0998,84800.0],["2024-08-06",82.0801,84.3532,81.665,83.6713,87100.0],["2024-08-07",84.798,84.798,82.2085,82.851,112800.0],["2024-08-08",84.3038,84.7288,78.7593,80.5877,229500.0],["2024-08-09",79.7773,80.8249,78.4233,78.9174,123700.0],["2024-08-12",78.6704,78.6704,77.5239,78.0378,111600.0],["2024-08-13",78.0675,79.3819,78.0675,79.2732,89900.0],["2024-08-14",79.204,80.6371,79.1349,80.3011,83400.0],["2024-08-15",81.1313,81.7144,80.5383,81.4673,53600.0],["2024-08-16",80.8348,82.2085,80.8348,81.7144,85400.0],["2024-08-19",82.0702,82.0702,81.0819,81.4871,30300.0],["2024-08-20",81.4871,82.3074,81.408,81.9417,41600.0],["2024-08-21",82.426,83.1573,81.5562,83.1474,63400.0],["2024-08-22",83.4538,83.7108,83.0387,83.5131,97300.0],["2024-08-23",83.7009,84.4026,83.1771,83.7108,92500.0],["2024-08-26",83.7009,83.8491,83.1376,83.4538,59600.0],["2024-08-27",83.0289,83.2759,82.2481,82.8312,190000.0],["2024-08-28",83.0289,83.0289,81.1016,81.5859,145300.0],["2024-08-29",81.6353,82.3271,81.4278,81.7539,183500.0],["2024-08-30",81.8429,82.0801,80.7755,81.0324,259900.0],["2024-09-03",80.3505,81.0522,79.6883,80.2121,122100.0],["2024-09-04",79.9947,79.9947,78.5221,78.9965,110300.0],["2024-09-05",78.7395,79.5203,78.4134,78.4727,108100.0],["2024-09-06",78.5913,79.1744,76.8222,76.9803,102400.0],["2024-09-09",77.346,78.0378,76.9803,77.1088,84000.0],["2024-09-10",77.0396,77.1385,75.4682,76.0118,366500.0],["2024-09-11",75.9525,76.7431,75.142,76.5455,209400.0],["2024-09-12",76.4664,77.3954,75.8536,77.2472,115300.0],["2024-09-13",77.2669,77.6326,76.3577,76.5158,279300.0],["2024-09-16",76.5257,78.4529,76.5257,78.3837,91600.0],["2024-09-17",78.5419,79.0756,77.6524,78.2454,173200.0],["2024-09-18",78.1465,79.0953,77.9588,78.0675,161400.0],["2024-09-19",79.204,80.2418,79.204,80.1726,189200.0],["2024-09-20",79.6883,79.8465,78.4233,79.2732,893000.0],["2024-09-23",79.0854,79.4314,78.3047,79.0163,78900.0],["2024-09-24",79.1052,80.2912,78.8581,80.1528,65000.0],["2024-09-25",80.2022,80.5679,79.7872,79.8563,70300.0],["2024-09-26",80.054,80.311,79.4215,79.9947,83100.0],["2024-09-27",80.0601,80.0898,79.2382,79.4857,458300.0],["2024-09-30",79.6244,79.9115,78.7332,79.6244,84100.0],["2024-10-01",79.5947,79.8719,78.545,79.6838,139000.0],["2024-10-02",79.2778,80.3175,79.2679,79.5649,172000.0],["2024-10-03",79.6442,82.1098,79.3471,81.9811,116800.0],["2024-10-04",81.7434,82.3871,81.4959,82.0009,210600.0],["2024-10-07",81.6147,82.7436,81.5256,81.8425,54800.0],["2024-10-08",81.6048,82.4465,81.4959,82.0504,68600.0],["2024-10-09",81.9217,82.4861,81.4761,82.0702,202800.0],["2024-10-10",81.991,81.991,80.9612,81.9019,93000.0],["2024-10-11",81.9712,84.1101,81.9712,84.0903,179600.0],["2024-10-14",83.8328,83.8328,83.2585,83.4962,48200.0],["2024-10-15",83.4763,83.9814,81.9514,82.2584,203000.0],["2024-10-16",82.8129,82.8129,81.5355,81.8425,195100.0],["2024-10-17",81.7137,81.7335,80.7532,81.585,125800.0],["2024-10-18",81.3771,82.9812,81.2186,82.9317,240900.0],["2024-10-21",82.5059,83.8922,82.5059,83.2882,112300.0],["2024-10-22",82.6842,82.7238,81.0998,81.1196,100200.0],["2024-10-23",81.3771,81.9118,81.1394,81.6246,58100.0],["2024-10-24",81.2978,81.6345,80.5354,81.179,68200.0],["2024-10-25",81.7831,82.0405,80.575,80.981,60900.0],["2024-10-28",81.0701,82.1098,80.8522,81.8623,93900.0],["2024-10-29",81.3573,81.8425,80.773,81.6939,59800.0],["2024-10-30",81.2879,81.8821,81.0602,81.2879,42500.0],["2024-10-31",81.1691,81.4167,80.3175,80.367,81600.0],["2024-11-01",80.773,81.1889,80.5255,80.6938,51800.0],["2024-11-04",80.4363,81.8227,80.4363,81.585,56000.0],["2024-11-05",81.8029,82.6545,81.8029,82.6148,48400.0],["2024-11-06",83.3476,83.8031,82.0009,83.4763,108000.0],["2024-11-07",84.0705,85.0904,83.516,83.7635,210000.0],["2024-11-08",83.1199,83.2783,79.4659,79.8521,165500.0],["2024-11-11",80.4958,82.9317,80.4958,82.1494,226800.0],["2024-11-12",82.3871,82.4168,81.0107,81.4365,122400.0],["2024-11-13",81.179,82.0405,80.8027,81.7831,374300.0],["2024-11-14",81.8326,82.7733,81.1394,82.1197,202500.0],["2024-11-15",81.9514,82.1494,81.4167,81.5058,185600.0],["2024-11-18",81.387,81.9019,80.9711,81.7236,170500.0],["2024-11-19",81.5454,82.4564,81.2483,82.2287,138700.0],["2024-11-20",82.4366,83.3476,81.991,83.308,147000.0],["2024-11-21",83.8526,85.1895,83.4764,85.1895,109100.0],["2024-11-22",85.4172,85.7341,84.724,85.13,84700.0],["2024-11-25",85.3578,86.2787,85.13,86.0707,260000.0],["2024-11-26",85.6945,86.0212,84.5854,85.0409,129000.0],["2024-11-27",84.7834,85.8529,84.6646,84.8726,153400.0],["2024-11-29",85.2687,86.1797,85.2687,86.1698,68500.0],["2024-12-02",85.9618,86.2787,85.3776,85.9024,78900.0],["2024-12-03",85.7539,86.1104,84.8231,84.9914,119400.0],["2024-12-04",84.7637,86.7243,84.7637,86.6451,152900.0],["2024-12-05",86.6154,86.7045,85.4667,86.1302,85100.0],["2024-12-06",86.348,86.853,85.5954,85.6846,81100.0],["2024-12-09",85.5261,85.6846,84.2982,84.5557,89700.0],["2024-12-10",84.1101,84.427,83.4466,83.6942,195900.0],["2024-12-11",84.5359,84.5359,83.5259,83.7239,88700.0],["2024-12-12",83.3476,83.4962,82.0306,82.4168,164600.0],["2024-12-13",82.397,82.6743,81.486,81.8029,86300.0],["2024-12-16",81.6543,82.3574,81.0701,81.278,101400.0],["2024-12-17",80.882,81.1592,80.2185,80.3472,88000.0],["2024-12-18",80.5354,80.7928,78.6638,78.7728,115100.0],["2024-12-19",79.0698,79.7927,78.644,79.0104,108900.0],["2024-12-20",78.4559,79.5253,78.238,78.7233,159500.0],["2024-12-23",78.7827,78.7827,77.8122,78.5153,105100.0],["2024-12-24",78.3569,78.8718,78.1291,78.8025,181100.0],["2024-12-26",78.4361,79.05,78.0796,78.9807,29500.0],["2024-12-27",78.852,78.9213,77.5647,78.1093,47500.0],["2024-12-30",77.733,78.04,76.8517,77.7825,41600.0],["2024-12-31",77.7091,77.9373,77.223,77.8282,271200.0],["2025-01-02",77.7984,78.1456,77.5206,77.9174,156000.0],["2025-01-03",77.977,78.6218,77.8976,78.5623,134300.0],["2025-01-06",78.8698,79.5246,76.3004,76.469,77500.0],["2025-01-07",76.4988,77.0841,76.3103,76.6079,146500.0],["2025-01-08",76.3401,76.3797,75.5762,76.3202,76000.0],["2025-01-10",75.7547,76.4789,74.971,75.5166,109800.0],["2025-01-13",74.9908,76.0623,74.3857,75.9928,87000.0],["2025-01-14",76.4789,77.2528,76.3897,76.8956,144100.0],["2025-01-15",77.719,78.0365,76.7567,76.7964,91300.0],["2025-01-16",76.8758,76.8758,75.7746,75.9928,121000.0],["2025-01-17",75.9928,76.975,75.5265,76.846,83200.0],["2025-01-21",77.0841,77.7686,76.7865,77.6,66000.0],["2025-01-22",77.4512,79.5941,76.6278,79.3659,119000.0],["2025-01-23",79.3659,81.1715,79.2964,80.2488,159000.0],["2025-01-24",80.1992,80.8937,80.1496,80.6655,106300.0],["2025-01-27",79.7925,80.0405,78.0464,78.2052,116900.0],["2025-01-28",78.979,78.979,77.3222,77.8877,110400.0],["2025-01-29",77.5802,78.9691,77.094,78.5623,127500.0],["2025-01-30",79.1377,79.9611,77.8083,78.4433,129600.0],["2025-01-31",78.6913,78.9095,76.7468,76.8163,123500.0],["2025-02-03",74.6436,74.9512,72.5999,74.0285,244000.0],["2025-02-04",74.7825,76.1416,74.4353,75.219,112500.0],["2025-02-05",75.219,76.1714,75.219,75.8143,118300.0],["2025-02-06",75.9234,76.6079,75.5067,75.8341,93500.0],["2025-02-07",75.9135,76.221,75.3083,75.9829,190600.0],["2025-02-10",76.5484,77.9274,76.2805,77.6496,131800.0],["2025-02-11",77.1337,77.2329,76.2706,76.6178,151600.0],["2025-02-12",76.1615,77.1833,75.8837,76.221,100000.0],["2025-02-13",76.3599,77.2825,76.3599,77.2032,159500.0],["2025-02-14",77.6198,77.729,76.5583,76.6774,113900.0],["2025-02-18",76.6079,76.6377,76.1119,76.4591,137700.0],["2025-02-19",76.3897,77.6198,76.3599,77.5206,105700.0],["2025-02-20",77.4016,77.4016,75.9036,76.2309,119800.0],["2025-02-21",76.6674,76.6674,75.4075,75.5067,106600.0],["2025-02-24",75.8837,76.4789,75.3381,75.7647,151900.0],["2025-02-25",77.3222,83.2647,77.3123,83.0762,300600.0],["2025-02-26",84.3263,89.5247,84.0683,88.6219,534300.0],["2025-02-27",87.4314,87.5505,83.86,83.9691,363600.0],["2025-02-28",84.3262,85.2985,83.2846,84.604,264000.0],["2025-03-03",84.6834,85.7945,82.61,83.106,173700.0],["2025-03-04",82.233,83.0465,80.8639,80.9234,222600.0],["2025-03-05",81.7171,83.0663,81.2211,82.6397,145400.0],["2025-03-06",82.0842,83.2151,81.6278,82.5405,142300.0],["2025-03-07",81.9354,82.2727,80.7052,81.9453,135400.0],["2025-03-10",81.0127,83.0266,80.7548,82.977,222900.0],["2025-03-11",82.7588,82.7588,80.0702,80.2091,285300.0],["2025-03-12",80.5762,81.8857,79.9016,81.4988,164200.0],["2025-03-13",81.1814,81.2806,79.5246,79.8917,138000.0],["2025-03-14",80.4076,81.8659,80.2687,81.8262,123300.0],["2025-03-17",81.3401,83.0266,81.3401,82.977,142000.0],["2025-03-18",82.7687,83.1457,81.3996,81.9056,110600.0],["2025-03-19",82.233,83.1457,81.6477,83.1258,81900.0],["2025-03-20",82.352,82.9969,82.0643,82.987,89000.0],["2025-03-21",82.4314,82.4314,81.2806,81.4691,298900.0],["2025-03-24",82.0842,83.235,82.0445,82.7786,208700.0],["2025-03-25",83.1358,83.3838,82.6695,83.2052,110500.0],["2025-03-26",83.2052,84.0683,82.7389,83.0564,134800.0],["2025-03-27",82.7985,83.5028,82.3322,82.7588,112300.0],["2025-03-28",82.9148,83.3124,81.245,81.4835,230700.0],["2025-03-31",80.589,82.6166,80.2908,82.3383,183100.0],["2025-04-01",81.9606,83.8094,81.8911,83.1732,138800.0],["2025-04-02",82.8055,84.7536,82.6365,84.7437,100800.0],["2025-04-03",84.1771,86.7117,83.8292,84.197,266100.0],["2025-04-04",82.0501,82.0501,79.4261,79.7441,276600.0],["2025-04-07",77.6072,80.5393,76.6033,79.2969,271400.0],["2025-04-08",81.8811,82.2986,77.4183,78.4421,263300.0],["2025-04-09",78.4321,85.5587,78.4321,84.7635,303400.0],["2025-04-10",84.0976,84.0976,81.8215,82.8254,219300.0],["2025-04-11",83.2925,84.8828,82.8055,84.8331,142200.0],["2025-04-14",85.3997,85.8271,84.6443,85.4593,104900.0],["2025-04-15",85.4295,86.4036,85.4295,86.1054,245600.0],["2025-04-16",86.1253,86.6222,85.6382,86.2644,227000.0],["2025-04-17",86.2545,87.2782,86.165,86.7912,151300.0],["2025-04-21",86.0159,86.2942,84.4853,85.4394,192900.0],["2025-04-22",85.6283,87.0198,84.356,84.5449,147100.0],["2025-04-23",86.0457,86.8608,85.3003,86.0756,151000.0],["2025-04-24",86.831,87.7454,86.175,87.5665,125600.0],["2025-04-25",87.1888,87.487,85.8668,86.6023,177700.0],["2025-04-28",86.4533,87.4571,86.4533,86.9303,87700.0],["2025-04-29",86.7713,87.2882,86.5626,86.9801,96300.0],["2025-04-30",86.5527,87.5665,85.7575,87.2683,236100.0],["2025-05-01",87.815,89.7432,86.9304,89.3854,174800.0],["2025-05-02",90.2899,91.3435,89.6836,91.1149,178200.0],["2025-05-05",90.8366,91.582,90.4092,91.1248,93600.0],["2025-05-06",90.7073,91.3932,90.4688,90.8564,93000.0],["2025-05-07",91.3136,91.3136,90.2998,90.7868,143100.0],["2025-05-08",92.0194,94.2358,91.264,93.2916,333500.0],["2025-05-09",93.7687,93.8681,92.4368,93.7886,135800.0],["2025-05-12",94.4744,94.8123,92.7151,92.9139,149000.0],["2025-05-13",93.1624,94.9515,93.1624,94.0569,165200.0],["2025-05-14",93.9774,94.6732,93.2419,94.1464,211800.0],["2025-05-15",95.359,99.623,95.1403,98.9273,410600.0],["2025-05-16",99.2354,101.1935,98.6291,100.6865,341500.0],["2025-05-19",100.5871,100.9847,99.9013,100.8654,76700.0],["2025-05-20",100.289,102.6943,100.289,101.1338,340500.0],["2025-05-21",101.0046,102.0085,99.5236,99.623,322800.0],["2025-05-22",99.5435,100.4778,98.9173,100.1001,245300.0],["2025-05-23",99.7821,101.7302,99.6926,101.2133,167300.0],["2025-05-27",102.1775,103.3006,101.7998,102.7937,222600.0],["2025-05-28",102.5452,103.8572,102.2272,103.3205,145200.0],["2025-05-29",103.5491,103.7479,102.6446,102.9825,135800.0],["2025-05-30",103.0223,103.4696,101.8693,102.3166,224800.0],["2025-06-02",102.088,104.0659,101.919,103.9268,140800.0],["2025-06-03",103.6883,104.394,102.9826,104.3641,168000.0],["2025-06-04",104.2747,105.527,103.7976,105.0301,143700.0],["2025-06-05",105.1792,105.5469,104.2449,104.6424,174600.0],["2025-06-06",104.7021,105.6563,104.7021,105.6364,105200.0],["2025-06-09",105.537,105.9743,104.2548,104.3443,108800.0],["2025-06-10",104.3641,105.05,103.7876,104.881,169200.0],["2025-06-11",105.1692,107.2565,104.8611,106.6005,180500.0],["2025-06-12",106.8391,107.6839,106.68,107.2565,128200.0],["2025-06-13",106.5806,107.2664,105.7159,106.0737,213900.0],["2025-06-16",106.2228,107.5249,106.2228,107.3161,188700.0],["2025-06-17",106.9186,107.0975,105.4575,105.8252,153400.0],["2025-06-18",105.6364,106.2825,105.378,105.706,89800.0],["2025-06-20",106.1334,106.2824,104.4238,104.7617,245500.0],["2025-06-23",104.394,106.1035,104.225,105.9843,387400.0],["2025-06-24",106.3023,107.0279,106.1632,106.2725,165000.0],["2025-06-25",106.362,106.8788,105.7656,106.3421,124700.0],["2025-06-26",106.7397,107.664,106.4812,107.6442,127800.0],["2025-06-27",107.6839,109.0058,107.346,108.9164,204800.0],["2025-06-30",109.2986,109.6669,107.3775,108.1838,416800.0],["2025-07-01",107.9449,108.6118,107.5268,107.9946,58700.0],["2025-07-02",107.3575,108.2236,106.7902,108.2037,148700.0],["2025-07-03",108.5123,109.8859,108.5123,109.8859,99000.0],["2025-07-07",109.3882,109.5973,107.9449,109.1892,124300.0],["2025-07-08",109.2091,109.2787,108.4525,108.572,223400.0],["2025-07-09",108.6914,109.7068,108.6914,109.438,91400.0],["2025-07-10",108.9901,110.105,108.4724,109.8959,136400.0],["2025-07-11",109.5176,110.0054,108.9901,109.9258,135900.0],["2025-07-14",109.7864,111.5782,109.6371,111.2995,167800.0],["2025-07-15",111.5284,111.7673,110.4533,110.6126,152000.0],["2025-07-16",111.0307,111.0307,108.4824,110.0651,149900.0],["2025-07-17",110.1547,110.8416,109.4778,110.5629,132300.0],["2025-07-18",110.8316,111.5384,110.5131,111.4786,131100.0],["2025-07-21",112.3447,112.9818,110.8416,111.1999,134200.0],["2025-07-22",110.6126,111.4687,109.7565,110.5728,116300.0],["2025-07-23",110.9212,111.5981,110.7619,111.2497,157900.0],["2025-07-24",111.3691,111.5185,110.304,110.4135,157200.0],["2025-07-25",110.1647,110.752,109.3982,109.6968,191600.0],["2025-07-28",109.6471,109.6471,107.9747,107.9847,187200.0],["2025-07-29",108.2236,108.4127,107.7955,108.0842,251800.0],["2025-07-30",108.3032,110.0552,108.1041,109.4878,212700.0],["2025-07-31",109.2787,110.533,108.4923,108.8606,203600.0],["2025-08-01",108.0344,108.7213,106.4915,108.1639,182800.0],["2025-08-04",108.124,109.6172,108.124,109.5077,55900.0],["2025-08-05",110.6922,111.608,110.0651,110.8017,177300.0],["2025-08-06",111.1502,111.1502,109.5873,109.9656,138900.0],["2025-08-07",109.9855,110.0054,107.7259,108.3231,222800.0],["2025-08-08",108.9801,109.4579,108.6516,109.0398,224500.0],["2025-08-11",108.9005,108.9005,107.6761,108.5919,214100.0],["2025-08-12",108.9005,108.9005,107.7856,108.6815,174500.0],["2025-08-13",108.6715,108.9005,106.7205,108.2435,286200.0],["2025-08-14",98.0303,105.9639,97.5525,105.6355,662700.0],["2025-08-15",105.6355,107.5765,104.6699,105.7449,279000.0],["2025-08-18",105.8644,106.2825,105.0282,105.5757,126200.0],["2025-08-19",105.3169,106.9793,105.1875,106.9096,152800.0],["2025-08-20",107.2082,107.2879,105.526,105.526,233600.0],["2025-08-21",105.526,107.8453,105.3368,107.6363,155800.0],["2025-08-22",108.0046,110.3837,107.8851,110.2841,276100.0],["2025-08-25",110.1945,110.1945,107.7259,107.7259,209500.0],["2025-08-26",107.8652,108.5023,107.7059,108.2933,110800.0],["2025-08-27",108.1738,109.1294,107.7557,108.9303,127400.0],["2025-08-28",109.5973,109.866,108.572,109.5276,103800.0],["2025-08-29",109.7665,110.0054,108.1041,108.1738,117700.0],["2025-09-02",107.3078,108.2037,106.82,107.7458,167900.0],["2025-09-03",107.7259,108.4028,107.6363,108.2733,91200.0],["2025-09-04",108.3629,109.4878,108.3331,108.791,99100.0],["2025-09-05",109.1891,109.428,106.6607,107.5566,137200.0],["2025-09-08",107.6164,107.8851,106.5911,107.1385,278200.0],["2025-09-09",107.2381,107.3874,106.3323,107.1784,228500.0],["2025-09-10",107.8453,108.6616,107.3974,108.5919,136200.0],["2025-09-11",108.5919,111.8171,108.4227,111.7474,157900.0],["2025-09-12",111.1302,111.5782,109.9955,109.9955,101100.0],["2025-09-15",110.533,110.5828,109.448,110.3339,131900.0],["2025-09-16",110.1547,110.4832,109.3385,109.6869,131500.0],["2025-09-17",109.4977,110.4235,108.7512,108.9403,119600.0],["2025-09-18",109.1095,110.0651,108.1937,108.1937,201400.0],["2025-09-19",108.7512,109.3783,108.1539,109.1195,787300.0],["2025-09-22",108.5123,111.5881,108.5123,111.4786,263900.0],["2025-09-23",111.0307,111.0307,105.944,106.5811,360900.0],["2025-09-24",106.7006,107.4073,105.9341,106.5413,187700.0],["2025-09-25",105.7848,107.2978,105.735,106.9793,184500.0],["2025-09-26",107.1286,107.467,105.2771,105.735,121000.0],["2025-09-29",105.735,105.944,104.9685,105.2671,130500.0],["2025-09-30",105.5558,107.3974,105.3667,107.3078,227800.0],["2025-10-01",106.7404,108.6815,106.7404,108.5123,158400.0],["2025-10-02",108.3132,108.9204,108.0046,108.5919,109500.0],["2025-10-03",108.5819,110.2244,108.572,109.9656,100400.0],["2025-10-06",110.5031,111.4986,109.8661,110.5629,202800.0],["2025-10-07",110.5927,111.2099,109.886,110.6325,130100.0],["2025-10-08",110.7022,112.6234,110.5629,112.5736,251200.0],["2025-10-09",113.0017,113.0017,110.4733,110.5927,118200.0],["2025-10-10",111.0606,111.0606,108.8208,108.8308,149600.0],["2025-10-13",109.3484,110.5728,109.2787,110.3438,45300.0],["2025-10-14",109.3882,112.2153,109.3584,112.0759,177400.0],["2025-10-15",112.484,113.3501,110.4334,111.6976,115000.0],["2025-10-16",112.3646,112.3646,109.667,109.7964,154200.0],["2025-10-17",109.4977,109.7366,108.7512,109.5674,204000.0],["2025-10-20",110.2045,111.608,110.1248,111.399,96100.0],["2025-10-21",110.7221,112.9121,110.3837,112.7727,124500.0],["2025-10-22",113.2306,113.4695,111.3293,111.8171,162400.0],["2025-10-23",111.9067,112.3148,110.9411,111.3891,96800.0],["2025-10-24",112.2551,112.3447,111.0207,111.5881,90500.0],["2025-10-27",111.9963,112.1854,110.8017,111.7474,98500.0],["2025-10-28",111.7673,113.9971,111.7275,113.1808,99500.0],["2025-10-29",113.0713,113.3202,111.8569,112.4243,175900.0],["2025-10-30",112.1555,113.7482,110.9013,111.3592,202500.0],["2025-10-31",110.7818,111.2895,110.0054,110.3737,159600.0],["2025-11-03",110.5131,110.5131,108.0743,109.01,149900.0],["2025-11-04",108.3032,108.781,106.8996,107.4372,186300.0],["2025-11-05",107.5467,110.0552,107.5467,109.9258,173900.0],["2025-11-06",109.9955,109.9955,108.0046,108.0245,147400.0],["2025-11-07",107.8354,108.2037,106.4816,107.5965,130100.0],["2025-11-10",107.9349,108.1141,105.9241,106.4517,211700.0],["2025-11-11",106.2128,108.0245,106.2128,107.3277,105800.0],["2025-11-12",107.5765,107.686,106.9693,107.3874,196200.0],["2025-11-13",107.3476,107.4471,104.1523,104.2418,307200.0],["2025-11-14",105.6852,107.905,104.4409,105.4264,439000.0],["2025-11-17",104.6301,105.0282,97.6919,98.7072,431100.0],["2025-11-18",97.8412,98.767,95.8603,96.4576,396700.0],["2025-11-19",96.7164,96.7164,94.8449,95.5019,324700.0],["2025-11-20",96.9851,97.2041,93.4613,93.6305,282000.0],["2025-11-21",93.75,94.2775,92.0179,93.6305,332100.0],["2025-11-24",93.3219,94.2477,92.2668,94.0685,284300.0],["2025-11-25",94.0287,95.8702,93.9192,95.4223,206500.0],["2025-11-26",95.9001,96.7761,95.7806,95.8006,125100.0],["2025-11-28",95.7807,96.567,95.7508,96.1191,82600.0],["2025-12-01",94.9644,95.482,94.0984,94.8549,162900.0],["2025-12-02",95.3825,95.6612,93.8396,93.9491,189900.0],["2025-12-03",94.5164,95.5716,93.7101,95.482,161900.0],["2025-12-04",95.3228,95.5915,94.4468,94.5563,171800.0],["2025-12-05",94.9644,95.711,94.5264,94.5762,133300.0],["2025-12-08",94.5762,95.7707,94.5662,95.1237,235000.0],["2025-12-09",95.701,95.701,94.2477,94.2775,196100.0],["2025-12-10",94.3572,95.3825,93.9789,94.6956,292300.0],["2025-12-11",94.2178,95.2531,94.2178,94.835,151800.0],["2025-12-12",95.1336,95.1336,92.9536,93.2124,206200.0],["2025-12-15",93.5807,94.1083,92.6749,93.1428,439000.0],["2025-12-16",93.1627,94.5563,91.122,94.1581,305700.0],["2025-12-17",93.8197,93.9491,91.5998,91.6098,162100.0],["2025-12-18",92.5455,92.9636,91.2116,92.7645,947200.0],["2025-12-19",93.3418,93.969,92.7048,93.7699,473600.0],["2025-12-22",94.0187,94.616,93.3319,93.9291,316600.0],["2025-12-23",94.188,95.8603,93.8893,95.8603,508100.0],["2025-12-24",95.9598,96.5372,95.0042,95.3526,320700.0],["2025-12-26",95.5617,95.9698,95.4621,95.6712,110700.0],["2025-12-29",95.6015,96.3082,95.3028,95.7209,302700.0],["2025-12-30",95.5617,96.0494,94.7255,94.9047,294400.0],["2025-12-31",94.6956,94.6956,93.8893,93.9291,404400.0],["2026-01-02",94.5563,95.9997,94.2875,95.7707,205500.0],["2026-01-05",95.8902,98.2294,95.8503,97.3634,317100.0],["2026-01-06",97.2539,99.2448,96.2784,98.8964,362000.0],["2026-01-07",99.414,99.5334,96.9652,97.8312,374400.0],["2026-01-08",97.7118,97.8512,95.4522,96.6765,405500.0],["2026-01-09",97.0449,98.1199,97.0449,97.881,256100.0],["2026-01-12",97.6919,98.8765,97.5227,98.4882,234100.0],["2026-01-13",98.6575,98.8565,97.0548,97.6222,298400.0],["2026-01-14",97.9607,98.4385,96.3879,97.9308,286400.0],["2026-01-15",98.8068,99.5633,98.3787,98.8466,228900.0],["2026-01-16",99.0158,100.061,98.8267,99.5832,182800.0],["2026-01-20",99.0457,100.1904,98.0801,98.319,240200.0],["2026-01-21",98.9461,99.5533,96.9752,98.5181,241000.0],["2026-01-22",99.2846,101.7134,99.2846,101.2356,251100.0],["2026-01-23",101.4148,101.4148,99.5334,100.0112,179800.0],["2026-01-26",100.5388,100.6384,99.3344,99.5832,122200.0],["2026-01-27",100.1506,101.3451,100.0809,100.4592,173600.0],["2026-01-28",100.3397,100.4094,97.7914,100.071,423500.0],["2026-01-29",100.1506,101.1162,99.3344,100.5488,202300.0],["2026-01-30",99.2448,100.0411,97.0847,98.6276,294700.0],["2026-02-02",98.1996,100.5388,98.11,100.4592,189700.0],["2026-02-03",100.2203,100.947,98.0701,98.966,218200.0],["2026-02-04",99.0656,100.5986,98.7869,100.29,327700.0],["2026-02-05",99.6429,100.0112,98.3787,98.767,306700.0],["2026-02-06",100.3796,102.3605,100.1008,101.0664,210000.0],["2026-02-09",101.4447,102.3107,101.0365,102.0917,370200.0],["2026-02-10",102.6989,103.3957,101.7234,101.7333,235000.0],["2026-02-11",102.7586,102.7586,97.9507,98.4186,331500.0],["2026-02-12",99.2945,99.2945,86.7023,86.9512,960500.0],["2026-02-13",87.5982,87.6081,83.9051,86.6326,689100.0],["2026-02-17",85.9856,88.6334,85.7268,86.6525,406300.0],["2026-02-18",87.0905,88.4443,86.2643,87.7375,223600.0],["2026-02-19",87.3991,89.0515,86.8516,89.0316,219000.0],["2026-02-20",89.0615,89.7384,87.8869,89.7384,227200.0],["2026-02-23",89.3701,89.4397,86.324,87.6081,601200.0],["2026-02-24",87.2697,87.5882,84.2336,87.3095,830100.0],["2026-02-25",88.3945,89.9076,86.7819,89.8578,625500.0],["2026-02-26",92.1075,95.2431,88.8723,94.7952,811000.0],["2026-02-27",93.8197,93.8495,91.0026,92.3464,629600.0],["2026-03-02",90.3954,94.0287,89.9773,92.426,391000.0],["2026-03-03",91.0722,94.0187,89.7384,93.9889,309800.0],["2026-03-04",93.9491,94.1581,91.2912,92.3165,217800.0],["2026-03-05",91.3908,93.0731,90.3854,91.0922,238600.0],["2026-03-06",89.5791,90.8134,88.9122,90.0569,189100.0],["2026-03-09",88.4343,91.3012,87.4588,90.8532,457500.0],["2026-03-10",91.3112,92.0478,89.8777,90.0669,358400.0],["2026-03-11",89.3601,91.0822,89.3601,91.0125,199700.0],["2026-03-12",90.0768,91.132,88.076,88.4443,260400.0],["2026-03-13",88.1954,89.3601,87.3294,87.9068,236000.0],["2026-03-16",88.7031,89.3402,88.0063,89.1013,183000.0],["2026-03-17",89.7881,90.6044,88.9818,89.5393,160800.0],["2026-03-18",89.39,89.6488,88.1457,88.6135,151600.0],["2026-03-19",88.1258,89.2407,87.1005,88.4642,686500.0],["2026-03-20",88.3647,88.3647,85.9059,86.2842,603500.0],["2026-03-23",87.7674,89.7185,86.8616,88.6235,483500.0],["2026-03-24",87.3891,88.2353,85.9657,87.3493,301100.0],["2026-03-25",88.1457,88.6633,86.1648,88.1258,371500.0],["2026-03-26",87.2299,89.2108,86.4136,86.5729,173500.0],["2026-03-27",85.8064,85.9657,84.5721,84.9702,179000.0],["2026-03-30",85.1992,85.5675,83.6961,84.2734,300700.0],["2026-03-31",85.0874,86.2744,84.2794,86.1847,763200.0],["2026-04-01",86.9029,88.1098,86.5438,87.1423,163500.0],["2026-04-02",85.7358,87.8704,85.2869,86.8031,375100.0],["2026-04-06",86.4839,87.9303,86.434,87.8804,288600.0],["2026-04-07",87.4116,87.4116,85.3667,86.0949,466200.0],["2026-04-08",89.6261,89.9353,86.3044,87.5313,768800.0],["2026-04-09",87.2121,88.1198,86.3143,87.6809,340000.0],["2026-04-10",88.0001,88.0001,85.4266,86.2445,163300.0],["2026-04-13",85.666,88.1498,85.666,88.06,290300.0],["2026-04-14",88.4091,89.5862,88.1498,89.5064,248000.0],["2026-04-15",89.7258,91.5413,89.2071,90.6934,291900.0],["2026-04-16",90.4041,91.7208,89.0375,89.0475,269400.0],["2026-04-17",90.035,91.5513,90.035,90.9727,297500.0],["2026-04-20",90.833,92.3792,90.3742,91.7109,341800.0],["2026-04-21",91.7607,92.0301,89.7158,90.0749,380800.0],["2026-04-22",91.0525,91.0525,89.2171,89.8355,336200.0],["2026-04-23",89.9852,89.9852,88.07,89.0675,289900.0],["2026-04-24",89.3368,89.3667,88.3493,89.1074,181600.0],["2026-04-27",88.7981,90.8929,88.7981,90.6635,555400.0],["2026-04-28",90.5936,90.7732,89.4365,89.6759,149700.0],["2026-04-29",89.5662,90.065,88.0999,89.237,261200.0],["2026-04-30",89.4964,91.1622,88.7183,91.0724,289400.0],["2026-05-01",91.7707,92.1897,90.8131,91.232,337900.0],["2026-05-04",90.3243,91.8106,90.3243,90.7333,215900.0],["2026-05-05",91.8006,92.04,90.1747,91.9403,261700.0],["2026-05-06",92.3792,93.3867,91.1722,91.8705,407800.0],["2026-05-07",92.04,92.7483,90.6635,90.9128,354000.0],["2026-05-08",90.7632,90.9727,87.0425,87.1921,269800.0],["2026-05-11",86.7832,87.0325,85.4864,85.7059,240300.0],["2026-05-12",85.8056,85.8056,82.3542,83.1024,464000.0],["2026-05-13",83.232,83.232,77.2171,77.7358,711700.0],["2026-05-14",79.7108,80.3492,72.2794,72.5886,774800.0],["2026-05-15",73.5263,77.2071,72.828,77.0774,604200.0],["2026-05-18",76.5487,77.9053,76.2196,77.0974,242200.0],["2026-05-19",76.7582,78.5936,75.7607,76.6984,493000.0],["2026-05-20",76.3193,76.6186,74.3941,74.7033,478500.0],["2026-05-21",75.2719,76.3293,73.4465,75.9802,429900.0],["2026-05-22",76.0999,76.8679,75.8006,76.3492,274400.0],["2026-05-26",76.4889,77.5861,75.9103,76.7682,416900.0],["2026-05-27",76.5886,77.4664,75.2819,75.2819,370100.0],["2026-05-28",74.7632,76.8679,74.424,75.4714,341000.0],["2026-05-29",75.4116,76.3592,74.6136,75.3617,271500.0],["2026-06-01",74.8629,77.3966,73.8754,76.1797,487900.0],["2026-06-02",75.631,76.5787,74.444,74.6535,380400.0],["2026-06-03",74.4141,74.7133,73.1772,73.3767,354200.0],["2026-06-04",73.8555,76.05,73.5063,75.0924,513300.0],["2026-06-05",75.5313,75.5313,73.5462,73.6959,294700.0],["2026-06-08",73.3866,74.2445,72.9777,73.2669,752400.0],["2026-06-09",73.8156,75.4216,72.3991,73.7058,359200.0],["2026-06-10",73.1772,73.7058,71.1522,71.1622,499300.0],["2026-06-11",71.242,71.9802,70.6634,71.8405,547500.0],["2026-06-12",72.429,72.8181,70.6734,72.0799,457900.0],["2026-06-15",72.9477,73.3068,70.9427,71.0724,222600.0],["2026-06-16",71.1223,72.1896,70.5836,71.4714,705700.0],["2026-06-17",71.0824,71.6709,69.2969,69.5662,449600.0],["2026-06-18",69.2869,69.7856,66.9727,67.5213,786600.0],["2026-06-22",66.9128,68.7083,66.7732,68.3293,714300.0],["2026-06-23",68.1697,68.7183,67.8505,67.9303,1119900.0],["2026-06-24",68.04,70.3243,67.7806,69.2769,1014900.0],["2026-06-25",68.828,69.5063,67.6111,67.8006,436300.0],["2026-06-26",67.8704,69.5363,67.8505,69.2669,396600.0],["2026-06-29",69.656,69.7258,68.3891,68.838,443800.0],["2026-06-30",68.65,68.93,67.96,68.91,690900.0],["2026-07-01",69.61,69.75,67.3,67.62,226000.0],["2026-07-02",68.05,70.27,68.03,70.03,415300.0],["2026-07-06",70.16,70.93,69.51,70.69,702972.405424],["2026-07-07",71.37,71.67,68.2,68.76,428036.496554],["2026-07-08",67.87,69.715,67.28,69.61,426975.53967],["2026-07-09",69.17,69.81,68.65,68.8,496209.913692],["2026-07-10",68.955,69.94,68.71,69.25,370219.628891],["2026-07-13",69.89,70.46,68.56,68.77,399810.822044],["2026-07-14",68.16,69.415,67.65,68.59,457323.666873],["2026-07-15",69.18,70.25,68.52,68.68,358361.526103],["2026-07-16",68.94,71.1825,68.92,70.45,372480.049054],["2026-07-17",70.19,70.66,69.03,69.56,551447.680502],["2026-07-20",69.62,69.62,68.31,69.12,520466.471678],["2026-07-21",68.82,69.01,68.02,68.25,204683.861249],["2026-07-22",68.64,68.72,67.72,68.05,288516.680639],["2026-07-23",67.86,67.96,66.26,66.75,379723.255083],["2026-07-24",67.08,68.05,66.64,67.46,351334.798865],["2026-07-27",68.28,70.64,67.18,70.59,448117.988475],["2026-07-28",71.3,72.285,70.47,71.8,695020.343697],["2026-07-29",71.49,72.195,70.13,71.62,470111.214486],["2026-07-30",72.22,72.33,68.81,69.44,589490.038699],["2026-07-31",69,70.95,69,70.49,441572.387468],["2026-08-03",71.27,72.42,70.7,71.65,146375.466633],["2026-08-04",71.28,72.7,70.86,72.55,464226.799236],["2026-08-05",73.27,73.81,72.76,73.14,427585.941104],["2026-08-06",72.83,74.38,72.55,73.11,307289.931128],["2026-08-07",72.73,73.96,72.73,73.51,248115.790039],["2026-08-10",73.35,73.68,72.78,73.53,36447.962125],["2026-08-11",73.14,75.15,73.01,74.52,398218.029081],["2026-08-12",74.37,75.005,73.58,74.25,388933.975354],["2026-08-13",73.36,74.66,70.84,74.01,743071.784696],["2026-08-14",74.88,75.65,73.145,73.7,486309.757247]]}