{"t":"ACIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-11-07",5.0079,5.0079,4.9389,4.9389,437500.0],["2007-11-08",4.9941,4.9941,4.9734,4.9734,5500.0],["2007-11-09",4.9734,4.9734,4.9734,4.9734,0.0],["2007-11-12",5.0079,5.0079,5.0079,5.0079,3000.0],["2007-11-13",5.0079,5.0425,5.0079,5.0425,3000.0],["2007-11-14",5.0287,5.0287,5.0287,5.0287,1000.0],["2007-11-15",5.0287,5.0287,5.0287,5.0287,0.0],["2007-11-16",5.0287,5.0287,5.0287,5.0287,0.0],["2007-11-19",5.0218,5.0218,5.0218,5.0218,230200.0],["2007-11-20",5.0079,5.0079,5.0079,5.0079,22700.0],["2007-11-21",5.0079,5.0079,5.0079,5.0079,0.0],["2007-11-23",5.0079,5.0079,5.0079,5.0079,16500.0],["2007-11-26",5.0425,5.0425,5.0425,5.0425,300.0],["2007-11-27",5.0425,5.0425,5.0425,5.0425,0.0],["2007-11-28",5.0425,5.0425,5.0425,5.0425,0.0],["2007-11-29",5.0425,5.0425,5.0425,5.0425,0.0],["2007-11-30",4.9734,4.9872,4.9734,4.9872,355200.0],["2007-12-03",4.9734,4.9734,4.9734,4.9734,4300.0],["2007-12-04",4.9734,4.9734,4.9734,4.9734,0.0],["2007-12-05",4.9872,4.9872,4.9872,4.9872,150000.0],["2007-12-06",4.9872,4.9872,4.9872,4.9872,0.0],["2007-12-07",4.9872,4.9872,4.9803,4.9803,60000.0],["2007-12-10",4.9872,4.9872,4.9872,4.9872,11000.0],["2007-12-11",4.9872,4.9872,4.9872,4.9872,0.0],["2007-12-12",4.9872,4.9872,4.9872,4.9872,0.0],["2007-12-13",4.9872,4.9872,4.9872,4.9872,0.0],["2007-12-14",4.9872,4.9872,4.9872,4.9872,0.0],["2007-12-17",4.9872,4.9872,4.9872,4.9872,0.0],["2007-12-18",5.001,5.001,5.001,5.001,2000.0],["2007-12-19",5.001,5.001,5.001,5.001,1000.0],["2007-12-20",5.001,5.001,5.001,5.001,0.0],["2007-12-21",5.001,5.001,5.001,5.001,0.0],["2007-12-24",5.001,5.001,5.001,5.001,0.0],["2007-12-26",5.001,5.001,5.001,5.001,0.0],["2007-12-27",5.001,5.001,5.001,5.001,0.0],["2007-12-28",5.001,5.001,5.001,5.001,0.0],["2007-12-31",5.001,5.001,5.001,5.001,0.0],["2008-01-02",5.001,5.001,5.001,5.001,0.0],["2008-01-03",5.001,5.001,5.001,5.001,0.0],["2008-01-04",5.001,5.001,5.001,5.001,0.0],["2008-01-07",5.001,5.001,5.001,5.001,0.0],["2008-01-08",5.001,5.001,5.001,5.001,0.0],["2008-01-09",5.001,5.001,5.001,5.001,0.0],["2008-01-10",4.9872,4.9872,4.9872,4.9872,3000.0],["2008-01-11",5.0079,5.0079,4.9872,4.9872,3100.0],["2008-01-14",4.9872,4.9872,4.9872,4.9872,0.0],["2008-01-15",4.9872,4.9872,4.9872,4.9872,0.0],["2008-01-16",4.9734,4.9734,4.9734,4.9734,1000.0],["2008-01-17",4.9734,4.9734,4.9734,4.9734,60000.0],["2008-01-18",4.9734,4.9734,4.9734,4.9734,0.0],["2008-01-22",4.9734,4.9734,4.9734,4.9734,0.0],["2008-01-23",4.9734,4.9734,4.9734,4.9734,0.0],["2008-01-24",4.9734,4.9734,4.9734,4.9734,10000.0],["2008-01-25",4.9665,4.9665,4.9665,4.9665,3000.0],["2008-01-28",4.9665,4.9665,4.9665,4.9665,0.0],["2008-01-29",4.9665,4.9665,4.9665,4.9665,0.0],["2008-01-30",4.9665,4.9665,4.9665,4.9665,0.0],["2008-01-31",4.9665,4.9665,4.9665,4.9665,0.0],["2008-02-01",4.9665,4.9665,4.9665,4.9665,0.0],["2008-02-04",4.9803,4.9803,4.9803,4.9803,14500.0],["2008-02-05",4.9803,4.9803,4.9803,4.9803,0.0],["2008-02-06",4.9803,4.9803,4.9803,4.9803,0.0],["2008-02-07",4.9803,4.9803,4.9803,4.9803,0.0],["2008-02-08",4.9803,4.9803,4.9803,4.9803,0.0],["2008-02-11",4.9803,4.9803,4.9803,4.9803,0.0],["2008-02-12",4.9803,4.9803,4.9803,4.9803,0.0],["2008-02-13",4.9803,4.9803,4.9803,4.9803,0.0],["2008-02-14",4.9872,4.9872,4.9872,4.9872,1500.0],["2008-02-15",4.9941,4.9941,4.9458,4.9527,20500.0],["2008-02-19",4.9527,4.9527,4.9527,4.9527,0.0],["2008-02-20",4.9527,4.9527,4.9527,4.9527,0.0],["2008-02-21",4.9527,4.9527,4.9527,4.9527,0.0],["2008-02-22",4.9527,4.9527,4.9527,4.9527,0.0],["2008-02-25",4.9527,4.9527,4.9527,4.9527,0.0],["2008-02-26",4.9596,4.9596,4.9596,4.9596,1000.0],["2008-02-27",4.9596,4.9596,4.9596,4.9596,0.0],["2008-02-28",4.9596,4.9596,4.9527,4.9527,23500.0],["2008-02-29",4.9527,4.9527,4.9527,4.9527,0.0],["2008-03-03",4.9527,4.9527,4.9527,4.9527,0.0],["2008-03-04",4.9458,4.9458,4.9458,4.9458,8500.0],["2008-03-05",4.9458,4.9458,4.9458,4.9458,0.0],["2008-03-06",4.9458,4.9458,4.9458,4.9458,0.0],["2008-03-07",4.9458,4.9458,4.9458,4.9458,0.0],["2008-03-10",4.9389,4.9458,4.9181,4.9389,23500.0],["2008-03-11",4.9389,4.9389,4.925,4.925,40000.0],["2008-03-12",4.932,4.932,4.932,4.932,425000.0],["2008-03-13",4.932,4.932,4.932,4.932,0.0],["2008-03-14",4.925,4.932,4.9181,4.9181,16500.0],["2008-03-17",4.9181,4.9181,4.9181,4.9181,0.0],["2008-03-18",4.9181,4.9181,4.9181,4.9181,0.0],["2008-03-19",4.9181,4.9181,4.9181,4.9181,0.0],["2008-03-20",4.9181,4.9181,4.9181,4.9181,0.0],["2008-03-24",4.9181,4.9181,4.9181,4.9181,0.0],["2008-03-25",4.9181,4.9181,4.9181,4.9181,0.0],["2008-03-26",4.9527,4.9803,4.9527,4.9803,1500.0],["2008-03-27",4.9803,4.9803,4.9803,4.9803,0.0],["2008-03-28",5.0079,5.0079,5.0079,5.0079,500.0],["2008-03-31",5.001,5.001,5.001,5.001,500.0],["2008-04-01",5.001,5.001,5.001,5.001,0.0],["2008-04-02",5.001,5.001,5.001,5.001,0.0],["2008-04-03",5.0079,5.1461,5.0079,5.077,53000.0],["2008-04-04",5.1115,5.1115,5.1115,5.1115,500.0],["2008-04-07",5.1115,5.1115,5.1115,5.1115,0.0],["2008-04-08",5.1115,5.1115,5.1115,5.1115,0.0],["2008-04-09",5.0977,5.0977,5.077,5.077,2000.0],["2008-04-10",5.0425,5.0425,5.0425,5.0425,500.0],["2008-04-11",5.0425,5.0425,5.0425,5.0425,0.0],["2008-04-14",5.0425,5.0425,5.0287,5.0425,11000.0],["2008-04-15",5.0287,5.0287,5.0287,5.0287,500.0],["2008-04-16",5.0287,5.0287,5.0287,5.0287,0.0],["2008-04-17",5.0218,5.0218,5.0218,5.0218,500.0],["2008-04-18",5.0287,5.0287,5.0287,5.0287,2500.0],["2008-04-21",5.0287,5.0287,5.0287,5.0287,500.0],["2008-04-22",5.0287,5.0287,5.0148,5.0148,1000.0],["2008-04-23",5.0148,5.0148,5.0148,5.0148,0.0],["2008-04-24",5.0148,5.0148,5.0148,5.0148,0.0],["2008-04-25",5.0148,5.0148,5.0148,5.0148,500.0],["2008-04-28",5.0148,5.0148,5.0148,5.0148,0.0],["2008-04-29",5.0148,5.0148,4.9941,4.9941,2000.0],["2008-04-30",4.9941,4.9941,4.9941,4.9941,500.0],["2008-05-01",4.9941,4.9941,4.9941,4.9941,0.0],["2008-05-02",4.9941,4.9941,4.9941,4.9941,0.0],["2008-05-05",4.9941,4.9941,4.9941,4.9941,0.0],["2008-05-06",4.9941,4.9941,4.9941,4.9941,0.0],["2008-05-07",4.9941,4.9941,4.9941,4.9941,10500.0],["2008-05-08",4.9941,4.9941,4.9941,4.9941,0.0],["2008-05-09",4.9941,4.9941,4.9941,4.9941,0.0],["2008-05-12",4.9941,4.9941,4.9941,4.9941,0.0],["2008-05-13",4.9941,4.9941,4.9941,4.9941,0.0],["2008-05-14",4.9941,4.9941,4.9941,4.9941,0.0],["2008-05-15",4.9941,4.9941,4.9941,4.9941,0.0],["2008-05-16",4.9941,4.9941,4.9941,4.9941,0.0],["2008-05-19",4.9941,4.9941,4.9941,4.9941,0.0],["2008-05-20",4.9941,4.9941,4.9941,4.9941,0.0],["2008-05-21",4.9941,4.9941,4.9941,4.9941,0.0],["2008-05-22",5.0079,5.0079,5.0079,5.0079,4500.0],["2008-05-23",5.0425,5.0425,5.0425,5.0425,20000.0],["2008-05-27",5.0425,5.0425,5.0425,5.0425,0.0],["2008-05-28",5.0425,5.0425,5.0425,5.0425,0.0],["2008-05-29",5.0425,5.0425,5.0425,5.0425,0.0],["2008-05-30",5.0425,5.0425,5.0425,5.0425,0.0],["2008-06-02",5.0425,5.0425,5.0425,5.0425,0.0],["2008-06-03",5.0425,5.0425,5.0425,5.0425,0.0],["2008-06-04",5.0356,5.0356,5.0287,5.0287,5500.0],["2008-06-05",5.0287,5.0287,5.0287,5.0287,0.0],["2008-06-06",5.0287,5.0287,5.0287,5.0287,0.0],["2008-06-09",5.0287,5.0287,5.0287,5.0287,0.0],["2008-06-10",5.0287,5.0287,5.0287,5.0287,0.0],["2008-06-11",5.0287,5.0287,5.0287,5.0287,0.0],["2008-06-12",5.0563,5.0563,5.0563,5.0563,10000.0],["2008-06-13",5.0563,5.0563,5.0563,5.0563,0.0],["2008-06-16",5.0563,5.0563,5.0563,5.0563,0.0],["2008-06-17",5.0632,5.077,5.0632,5.0632,4000.0],["2008-06-18",5.0632,5.0632,5.0632,5.0632,0.0],["2008-06-19",5.0632,5.0632,5.0632,5.0632,21000.0],["2008-06-20",5.0632,5.0632,5.0632,5.0632,0.0],["2008-06-23",5.0632,5.0632,5.0632,5.0632,0.0],["2008-06-24",5.0632,5.0632,5.0632,5.0632,0.0],["2008-06-25",5.0632,5.0632,5.0632,5.0632,0.0],["2008-06-26",5.077,5.0908,5.077,5.0908,6500.0],["2008-06-27",5.0908,5.0908,5.0908,5.0908,0.0],["2008-06-30",5.1046,5.1046,5.1046,5.1046,500.0],["2008-07-01",5.0839,5.0839,5.0632,5.0632,2500.0],["2008-07-02",5.0632,5.0632,5.0632,5.0632,0.0],["2008-07-03",5.0632,5.0632,5.0632,5.0632,0.0],["2008-07-07",5.0632,5.0632,5.0632,5.0632,51000.0],["2008-07-08",5.0563,5.0563,5.0494,5.0563,8500.0],["2008-07-09",5.0563,5.0563,5.0494,5.0494,2500.0],["2008-07-10",5.0494,5.0494,5.0494,5.0494,5000.0],["2008-07-11",5.0494,5.0494,5.0494,5.0494,0.0],["2008-07-14",5.0632,5.0701,5.0632,5.0701,3000.0],["2008-07-15",5.0632,5.0632,5.0632,5.0632,68900.0],["2008-07-16",5.0632,5.0632,5.0632,5.0632,0.0],["2008-07-17",5.0563,5.0563,5.0563,5.0563,4000.0],["2008-07-18",5.0563,5.0563,5.0563,5.0563,0.0],["2008-07-21",5.0563,5.0563,5.0563,5.0563,0.0],["2008-07-22",5.0701,5.0701,5.0425,5.0425,10500.0],["2008-07-23",5.0425,5.0425,5.0425,5.0425,0.0],["2008-07-24",5.0425,5.0425,5.0425,5.0425,0.0],["2008-07-25",5.0425,5.0425,5.0425,5.0425,0.0],["2008-07-28",5.0287,5.0287,5.0287,5.0287,10000.0],["2008-07-29",5.0425,5.0425,5.0287,5.0425,91000.0],["2008-07-30",5.0287,5.0287,5.0287,5.0287,500.0],["2008-07-31",5.0287,5.0287,5.0287,5.0287,0.0],["2008-08-01",5.0356,5.0356,5.0356,5.0356,500.0],["2008-08-04",5.0356,5.0356,5.0356,5.0356,0.0],["2008-08-05",5.0356,5.0494,5.0356,5.0494,202000.0],["2008-08-06",5.0494,5.0494,5.0494,5.0494,0.0],["2008-08-07",5.0563,5.0563,5.0563,5.0563,23000.0],["2008-08-08",5.0563,5.0563,5.0563,5.0563,0.0],["2008-08-11",5.0563,5.0563,5.0563,5.0563,0.0],["2008-08-12",5.0632,5.077,5.0632,5.077,4500.0],["2008-08-13",5.077,5.077,5.077,5.077,0.0],["2008-08-14",5.0908,5.1115,5.0908,5.1115,33500.0],["2008-08-15",5.1115,5.1115,5.1115,5.1115,0.0],["2008-08-18",5.1461,5.3188,5.1461,5.2566,164700.0],["2008-08-19",5.2566,5.2566,5.2566,5.2566,0.0],["2008-08-20",5.2842,5.2842,5.2842,5.2842,6500.0],["2008-08-21",5.2842,5.2842,5.2842,5.2842,0.0],["2008-08-22",5.2842,5.2842,5.2842,5.2842,0.0],["2008-08-25",5.2842,5.2842,5.2842,5.2842,0.0],["2008-08-26",5.2773,5.2773,5.2497,5.2497,25500.0],["2008-08-27",5.2497,5.2497,5.2497,5.2497,700.0],["2008-08-28",5.2497,5.2497,5.2497,5.2497,0.0],["2008-08-29",5.2497,5.2497,5.2497,5.2497,0.0],["2008-09-02",5.2497,5.2497,5.2497,5.2497,12000.0],["2008-09-03",5.2497,5.3188,5.2497,5.2497,270000.0],["2008-09-04",5.2497,5.2497,5.2497,5.2497,0.0],["2008-09-05",5.2497,5.2497,5.2497,5.2497,3000.0],["2008-09-08",5.2497,5.2497,5.2497,5.2497,6500.0],["2008-09-09",5.2497,5.2497,5.2497,5.2497,0.0],["2008-09-10",5.2497,5.2497,5.2497,5.2497,0.0],["2008-09-11",5.2497,5.2497,5.2497,5.2497,0.0],["2008-09-12",5.2497,5.2497,5.2497,5.2497,0.0],["2008-09-15",5.2497,5.2497,5.2497,5.2497,0.0],["2008-09-16",5.1875,5.1875,5.1875,5.1875,2000.0],["2008-09-17",5.1875,5.1875,5.1875,5.1875,0.0],["2008-09-18",5.1875,5.1875,5.1875,5.1875,0.0],["2008-09-19",5.1875,5.1875,5.1875,5.1875,0.0],["2008-09-22",5.1875,5.1875,5.1875,5.1875,0.0],["2008-09-23",5.1875,5.1875,4.1445,4.5244,28500.0],["2008-09-24",4.4899,4.4899,3.8337,3.8337,13200.0],["2008-09-25",3.7646,3.7646,3.5574,3.5574,4000.0],["2008-09-26",5.4638,5.4638,5.4638,5.4638,206400.0],["2008-09-29",5.4638,5.4638,5.4638,5.4638,0.0],["2008-09-30",3.4537,3.4537,3.0048,3.0393,8500.0],["2008-10-01",3.1774,3.1844,3.1774,3.1774,14500.0],["2008-10-02",3.1774,3.1774,3.1774,3.1774,0.0],["2008-10-03",3.1774,3.1774,3.1774,3.1774,0.0],["2008-10-06",3.1774,3.1774,3.1774,3.1774,0.0],["2008-10-07",3.1774,3.1774,3.1774,3.1774,0.0],["2008-10-08",3.1774,3.1774,3.1774,3.1774,0.0],["2008-10-09",3.1084,3.1084,2.8666,2.8666,2000.0],["2008-10-10",2.8666,2.8666,2.5903,2.5903,3000.0],["2008-10-13",2.5903,2.5903,2.5903,2.5903,0.0],["2008-10-14",2.5903,2.5903,2.5903,2.5903,0.0],["2008-10-15",2.763,2.763,2.763,2.763,329900.0],["2008-10-16",2.763,2.763,2.763,2.763,0.0],["2008-10-17",2.763,2.763,2.763,2.763,0.0],["2008-10-20",2.763,2.763,2.763,2.763,0.0],["2008-10-21",2.763,2.763,2.763,2.763,0.0],["2008-10-22",2.763,2.763,2.763,2.763,0.0],["2008-10-23",2.763,2.763,2.763,2.763,0.0],["2008-10-24",2.763,2.763,2.763,2.763,0.0],["2008-10-27",2.763,2.763,2.763,2.763,0.0],["2008-10-28",2.5903,2.5903,2.5903,2.5903,500.0],["2008-10-29",2.5903,2.5903,2.5903,2.5903,0.0],["2008-10-30",2.5212,2.5212,2.5212,2.5212,500.0],["2008-10-31",2.5212,2.5212,2.5212,2.5212,0.0],["2008-11-03",2.5212,2.5212,2.5212,2.5212,0.0],["2008-11-04",2.5212,2.5212,2.5212,2.5212,0.0],["2008-11-05",2.0722,2.0722,2.0722,2.0722,7000.0],["2008-11-06",2.0722,2.0722,2.0722,2.0722,0.0],["2008-11-07",2.2449,2.2449,2.2449,2.2449,500.0],["2008-11-10",2.2449,2.2449,2.2449,2.2449,0.0],["2008-11-11",2.2449,2.2449,2.2449,2.2449,0.0],["2008-11-12",2.2449,2.2449,2.2449,2.2449,0.0],["2008-11-13",2.0722,2.0722,1.7959,2.0584,3900.0],["2008-11-14",2.0722,2.0722,2.0722,2.0722,1000.0],["2008-11-17",2.0722,2.0722,2.0722,2.0722,0.0],["2008-11-18",2.0722,2.0722,2.0722,2.0722,0.0],["2008-11-19",2.0722,2.0722,2.0722,2.0722,0.0],["2008-11-20",2.0722,2.0722,2.0722,2.0722,0.0],["2008-11-21",2.0722,2.0722,2.0722,2.0722,0.0],["2008-11-24",2.0722,2.0722,2.0722,2.0722,0.0],["2008-11-25",2.0722,2.0722,2.0722,2.0722,0.0],["2008-11-26",2.0722,2.0722,2.0722,2.0722,0.0],["2008-11-28",2.0722,2.0722,2.0722,2.0722,0.0],["2008-12-01",2.0722,2.0722,2.0722,2.0722,0.0],["2008-12-02",2.0722,2.0722,2.0722,2.0722,0.0],["2008-12-03",2.0722,2.0722,2.0722,2.0722,0.0],["2008-12-04",2.0722,2.0722,2.0722,2.0722,0.0],["2008-12-05",2.0722,2.0722,2.0722,2.0722,0.0],["2008-12-08",2.0722,2.0722,2.0722,2.0722,0.0],["2008-12-09",1.8305,1.8305,1.8305,1.8305,500.0],["2008-12-10",1.8305,1.8305,1.8305,1.8305,0.0],["2008-12-11",1.8305,1.8305,1.8305,1.8305,0.0],["2008-12-12",1.7959,1.7959,1.7959,1.7959,500.0],["2008-12-15",1.7959,1.7959,1.7959,1.7959,0.0],["2008-12-16",1.7959,1.7959,1.7959,1.7959,0.0],["2008-12-17",1.7959,1.7959,1.7959,1.7959,0.0],["2008-12-18",1.7959,1.7959,1.7959,1.7959,0.0],["2008-12-19",1.7959,1.7959,1.7959,1.7959,0.0],["2008-12-22",1.7959,1.7959,1.7959,1.7959,0.0],["2008-12-23",1.7959,1.7959,1.7959,1.7959,0.0],["2008-12-24",1.7959,1.7959,1.7959,1.7959,0.0],["2008-12-26",1.7959,1.7959,1.7959,1.7959,0.0],["2008-12-29",1.7959,1.7959,1.7959,1.7959,0.0],["2008-12-30",1.7959,1.7959,1.7959,1.7959,1000.0],["2008-12-31",1.7959,1.7959,1.7959,1.7959,0.0],["2009-01-02",1.7959,1.7959,1.7959,1.7959,0.0],["2009-01-05",1.7959,1.7959,1.7959,1.7959,0.0],["2009-01-06",1.7959,1.7959,1.7959,1.7959,0.0],["2009-01-07",1.7959,1.7959,1.7959,1.7959,2500.0],["2009-01-08",1.7959,1.7959,1.7959,1.7959,0.0],["2009-01-09",1.7959,1.7959,1.7959,1.7959,0.0],["2009-01-12",1.7959,1.7959,1.7959,1.7959,0.0],["2009-01-13",1.7959,1.7959,1.7959,1.7959,0.0],["2009-01-14",1.7959,1.7959,1.7959,1.7959,0.0],["2009-01-15",1.7959,1.7959,1.7959,1.7959,0.0],["2009-01-16",2.0722,2.0722,2.0722,2.0722,500.0],["2009-01-20",2.0722,2.0722,2.0722,2.0722,1500.0],["2009-01-21",1.8996,1.8996,1.8305,1.8305,1600.0],["2009-01-22",1.8305,1.8305,1.8305,1.8305,0.0],["2009-01-23",1.8305,1.8305,1.8305,1.8305,0.0],["2009-01-26",1.8305,1.8305,1.8305,1.8305,0.0],["2009-01-27",1.8305,1.8305,1.8305,1.8305,2500.0],["2009-01-28",1.8996,1.8996,1.8996,1.8996,1000.0],["2009-01-29",1.8996,1.8996,1.8996,1.8996,0.0],["2009-01-30",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-02",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-03",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-04",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-05",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-06",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-09",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-10",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-11",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-12",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-13",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-17",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-18",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-19",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-20",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-23",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-24",1.8996,1.8996,1.8996,1.8996,0.0],["2009-02-25",1.8029,1.8029,1.8029,1.8029,2000.0],["2009-02-26",1.8029,1.8029,1.8029,1.8029,0.0],["2009-02-27",1.8029,1.8029,1.8029,1.8029,0.0],["2009-03-02",1.8029,1.8029,1.8029,1.8029,0.0],["2009-03-03",1.8029,1.8029,1.8029,1.8029,0.0],["2009-03-04",1.8996,2.0722,1.8996,2.0722,1000.0],["2009-03-05",2.2449,2.314,2.2449,2.314,1800.0],["2009-03-06",2.0722,2.0722,2.0722,2.0722,2000.0],["2009-03-09",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-10",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-11",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-12",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-13",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-16",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-17",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-18",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-19",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-20",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-23",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-24",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-25",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-26",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-27",2.0722,2.0722,2.0722,2.0722,0.0],["2009-03-30",2.1068,2.4176,2.1068,2.4176,1500.0],["2009-03-31",2.9357,3.4192,2.9357,3.2811,3000.0],["2009-04-01",3.1084,3.1084,3.1084,3.1084,500.0],["2009-04-02",3.2811,3.2811,3.2811,3.2811,3000.0],["2009-04-03",3.2811,3.2811,2.9357,2.9357,1000.0],["2009-04-06",2.9357,2.9357,2.9357,2.9357,0.0],["2009-04-07",2.9357,2.9357,2.9357,2.9357,0.0],["2009-04-08",2.9357,2.9357,2.9357,2.9357,0.0],["2009-04-09",2.9357,2.9357,2.9357,2.9357,0.0],["2009-04-13",2.9357,2.9357,2.9357,2.9357,0.0],["2009-04-14",2.9357,2.9357,2.9357,2.9357,0.0],["2009-04-15",2.9357,2.9357,2.9357,2.9357,0.0],["2009-04-16",3.1429,3.1429,2.9702,2.9702,1000.0],["2009-04-17",2.9702,2.9702,2.9702,2.9702,0.0],["2009-04-20",2.9702,2.9702,2.9702,2.9702,0.0],["2009-04-21",2.9702,2.9702,2.9702,2.9702,0.0],["2009-04-22",2.9702,2.9702,2.9702,2.9702,0.0],["2009-04-23",2.9702,2.9702,2.9702,2.9702,0.0],["2009-04-24",2.9702,2.9702,2.9702,2.9702,0.0],["2009-04-27",2.9702,2.9702,2.9702,2.9702,0.0],["2009-04-28",3.0048,3.0048,3.0048,3.0048,5500.0],["2009-04-29",2.9702,2.9702,2.9702,2.9702,500.0],["2009-04-30",2.9702,2.9702,2.9702,2.9702,0.0],["2009-05-01",2.9011,2.9011,2.9011,2.9011,500.0],["2009-05-04",2.9702,2.9702,2.9702,2.9702,500.0],["2009-05-05",2.9702,2.9702,2.9702,2.9702,400.0],["2009-05-06",2.9702,2.9702,2.9702,2.9702,0.0],["2009-05-07",2.9702,2.9702,2.9702,2.9702,0.0],["2009-05-08",2.9702,2.9702,2.9702,2.9702,0.0],["2009-05-11",2.9702,2.9702,2.9702,2.9702,0.0],["2009-05-12",3.1084,3.1084,3.1084,3.1084,500.0],["2009-05-13",3.1084,3.1084,3.1084,3.1084,0.0],["2009-05-14",3.1084,3.1084,3.1084,3.1084,0.0],["2009-05-15",3.2811,3.2811,3.2811,3.2811,500.0],["2009-05-18",3.2811,3.2811,3.2811,3.2811,0.0],["2009-05-19",3.2811,3.2811,3.2811,3.2811,0.0],["2009-05-20",3.2811,3.2811,3.2811,3.2811,0.0],["2009-05-21",3.2811,3.2811,3.2811,3.2811,0.0],["2009-05-22",3.2811,3.2811,3.2811,3.2811,0.0],["2009-05-26",3.2811,3.2811,3.2811,3.2811,0.0],["2009-05-27",3.316,3.316,3.316,3.316,0.0],["2009-05-28",3.316,3.316,3.316,3.316,0.0],["2009-05-29",3.316,3.316,3.316,3.316,0.0],["2009-06-01",3.316,3.316,3.316,3.316,0.0],["2009-06-02",3.316,3.316,3.316,3.316,0.0],["2009-06-03",3.316,3.316,3.316,3.316,0.0],["2009-06-04",3.316,3.316,3.316,3.316,0.0],["2009-06-05",3.316,3.316,3.316,3.316,0.0],["2009-06-08",3.316,3.316,3.316,3.316,0.0],["2009-06-09",3.4905,3.4905,3.4905,3.4905,1000.0],["2009-06-10",3.2811,3.2811,3.2811,3.2811,1000.0],["2009-06-11",3.2811,3.2811,3.2811,3.2811,0.0],["2009-06-12",3.2811,3.2811,3.2811,3.2811,0.0],["2009-06-15",3.2811,3.2811,3.2811,3.2811,0.0],["2009-06-16",3.2811,3.2811,3.2811,3.2811,0.0],["2009-06-17",3.2811,3.2811,3.2811,3.2811,0.0],["2009-06-18",3.2811,3.2811,3.2811,3.2811,0.0],["2009-06-19",3.2811,3.2811,3.2811,3.2811,0.0],["2009-06-22",3.2811,3.2811,3.2811,3.2811,0.0],["2009-06-23",3.2811,3.2811,3.2811,3.2811,0.0],["2009-06-24",3.2811,3.2811,3.2811,3.2811,0.0],["2009-06-25",3.2811,3.2811,3.2811,3.2811,0.0],["2009-06-26",3.2811,3.2811,3.2811,3.2811,0.0],["2009-06-29",3.2811,3.2811,3.2811,3.2811,0.0],["2009-06-30",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-01",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-02",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-06",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-07",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-08",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-09",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-10",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-13",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-14",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-15",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-16",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-17",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-20",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-21",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-22",3.2811,3.2811,3.2811,3.2811,0.0],["2009-07-23",3.1414,3.1414,3.1414,3.1414,1000.0],["2009-07-24",3.1414,3.1414,3.1414,3.1414,0.0],["2009-07-27",3.1414,3.1414,3.1414,3.1414,0.0],["2009-07-28",3.1414,3.1414,3.1414,3.1414,0.0],["2009-07-29",3.1414,3.1414,3.1414,3.1414,0.0],["2009-07-30",3.1414,3.1414,3.1414,3.1414,0.0],["2009-07-31",3.1414,3.1414,3.1414,3.1414,0.0],["2009-08-03",3.1414,3.1414,3.1414,3.1414,0.0],["2009-08-04",3.1414,3.1414,3.1414,3.1414,0.0],["2009-08-05",3.1414,3.1414,3.1414,3.1414,0.0],["2009-08-06",3.1414,3.1414,3.1414,3.1414,0.0],["2009-08-07",3.1414,3.1414,3.1414,3.1414,0.0],["2009-08-10",3.1414,3.1414,3.1414,3.1414,0.0],["2009-08-11",3.1414,3.1414,3.1414,3.1414,0.0],["2009-08-12",3.1414,3.1414,3.1414,3.1414,0.0],["2009-08-13",3.1414,3.1414,3.1414,3.1414,0.0],["2009-08-14",3.1414,3.1414,3.1414,3.1414,0.0],["2009-08-17",3.1414,3.1414,2.8273,2.8273,6000.0],["2009-08-18",2.8273,2.8273,2.8273,2.8273,0.0],["2009-08-19",2.8273,2.8273,2.8273,2.8273,0.0],["2009-08-20",2.8273,2.8273,2.8273,2.8273,0.0],["2009-08-21",2.8273,2.8273,2.8273,2.8273,0.0],["2009-08-24",2.8273,2.8273,2.8273,2.8273,0.0],["2009-08-25",2.8273,2.8273,2.8273,2.8273,0.0],["2009-08-26",2.8273,2.8273,2.8273,2.8273,0.0],["2009-08-27",2.8626,2.8626,2.8626,2.8626,0.0],["2009-08-28",2.8626,2.8626,2.8626,2.8626,0.0],["2009-08-31",2.8626,2.8626,2.8626,2.8626,0.0],["2009-09-01",2.8626,2.8626,2.8626,2.8626,0.0],["2009-09-02",2.8626,2.8626,2.8626,2.8626,0.0],["2009-09-03",2.8626,2.8626,2.8626,2.8626,0.0],["2009-09-04",2.8626,2.8626,2.8626,2.8626,0.0],["2009-09-08",2.8626,2.8626,2.8626,2.8626,0.0],["2009-09-09",2.8626,2.8626,2.8626,2.8626,0.0],["2009-09-10",2.8626,2.8626,2.8626,2.8626,0.0],["2009-09-11",2.8626,2.8626,2.8626,2.8626,0.0],["2009-09-14",2.8626,2.8626,2.8626,2.8626,0.0],["2009-09-15",2.8626,2.8626,2.8626,2.8626,0.0],["2009-09-16",2.8626,2.8626,2.8626,2.8626,0.0],["2009-09-17",2.8626,2.8626,2.8626,2.8626,0.0],["2009-09-18",3.0747,3.11,3.0747,3.0747,11500.0],["2009-09-21",3.0747,3.0747,3.0747,3.0747,0.0],["2009-09-22",3.0747,3.0747,3.0747,3.0747,0.0],["2009-09-23",3.0747,3.0747,3.0747,3.0747,0.0],["2009-09-24",3.0747,3.0747,3.0747,3.0747,0.0],["2009-09-25",3.0747,3.0747,3.0747,3.0747,0.0],["2009-09-28",3.0747,3.0747,3.0747,3.0747,0.0],["2009-09-29",3.0747,3.0747,3.0747,3.0747,0.0],["2009-09-30",3.0747,3.0747,3.0747,3.0747,0.0],["2009-10-01",3.0393,3.0393,3.0393,3.0393,400.0],["2009-10-02",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-05",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-06",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-07",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-08",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-09",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-12",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-13",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-14",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-15",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-16",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-19",3.0393,3.0393,3.0393,3.0393,500.0],["2009-10-20",3.0393,3.0393,3.0393,3.0393,2200.0],["2009-10-21",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-22",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-23",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-26",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-27",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-28",3.0393,3.0393,3.0393,3.0393,0.0],["2009-10-29",2.898,2.898,2.898,2.898,2000.0],["2009-10-30",2.898,2.898,2.898,2.898,0.0],["2009-11-02",2.898,2.898,2.898,2.898,0.0],["2009-11-03",2.898,2.898,2.898,2.898,0.0],["2009-11-04",2.898,2.898,2.898,2.898,0.0],["2009-11-05",2.898,2.898,2.898,2.898,0.0],["2009-11-06",2.898,2.898,2.898,2.898,0.0],["2009-11-09",2.898,2.898,2.898,2.898,0.0],["2009-11-10",2.898,2.898,2.898,2.898,0.0],["2009-11-11",2.898,2.898,2.898,2.898,0.0],["2009-11-12",2.898,2.898,2.898,2.898,0.0],["2009-11-13",2.898,2.898,2.898,2.898,0.0],["2009-11-16",2.898,2.898,2.898,2.898,0.0],["2009-11-17",2.898,2.898,2.898,2.898,0.0],["2009-11-18",2.898,2.898,2.898,2.898,0.0],["2009-11-19",2.898,2.898,2.898,2.898,0.0],["2009-11-20",2.898,2.898,2.898,2.898,0.0],["2009-11-23",2.898,2.898,2.898,2.898,0.0],["2009-11-24",2.898,2.898,2.898,2.898,0.0],["2009-11-25",2.9338,2.9338,2.9338,2.9338,0.0],["2009-11-27",2.9338,2.9338,2.9338,2.9338,0.0],["2009-11-30",2.9338,2.9338,2.9338,2.9338,0.0],["2009-12-01",2.9338,2.9338,2.9338,2.9338,0.0],["2009-12-02",2.9338,2.9338,2.9338,2.9338,0.0],["2009-12-03",2.9338,2.9338,2.9338,2.9338,0.0],["2009-12-04",2.9338,2.9338,2.9338,2.9338,0.0],["2009-12-07",2.9338,2.9338,2.9338,2.9338,0.0],["2009-12-08",2.9338,2.9338,2.9338,2.9338,0.0],["2009-12-09",2.9338,2.9338,2.9338,2.9338,0.0],["2009-12-10",2.8622,2.8622,2.6833,2.6833,1500.0],["2009-12-11",2.6833,2.6833,2.6833,2.6833,0.0],["2009-12-14",2.6833,2.6833,2.6833,2.6833,0.0],["2009-12-15",2.6833,2.6833,2.6833,2.6833,0.0],["2009-12-16",2.6833,2.6833,2.6833,2.6833,0.0],["2009-12-17",2.6833,2.6833,2.6833,2.6833,0.0],["2009-12-18",2.6833,2.6833,2.6833,2.6833,0.0],["2009-12-21",2.6833,2.6833,2.6833,2.6833,0.0],["2009-12-22",2.6833,2.6833,2.6833,2.6833,0.0],["2009-12-23",2.6833,2.6833,2.6833,2.6833,0.0],["2009-12-24",2.6833,2.6833,2.6833,2.6833,0.0],["2009-12-28",2.6833,2.6833,2.6833,2.6833,0.0],["2009-12-29",2.6833,2.6833,2.6833,2.6833,0.0],["2009-12-30",2.7262,2.7262,2.7191,2.7191,1000.0],["2009-12-31",2.7191,2.7191,2.7191,2.7191,0.0],["2010-01-04",2.7191,2.8622,2.7191,2.8622,800.0],["2010-01-05",2.8622,2.8622,2.8622,2.8622,0.0],["2010-01-06",2.8622,2.8622,2.8622,2.8622,0.0],["2010-01-07",2.8622,2.8622,2.8622,2.8622,0.0],["2010-01-08",2.7262,2.7262,2.7191,2.7191,1000.0],["2010-01-11",2.6833,2.6833,2.6833,2.6833,500.0],["2010-01-12",2.7906,2.7906,2.7906,2.7906,800.0],["2010-01-13",2.7906,2.7906,2.7906,2.7906,100.0],["2010-01-14",2.7906,2.7906,2.7906,2.7906,0.0],["2010-01-15",2.7906,2.7906,2.7906,2.7906,0.0],["2010-01-19",2.7906,2.7906,2.7906,2.7906,0.0],["2010-01-20",2.7906,2.7906,2.7906,2.7906,0.0],["2010-01-21",2.7906,2.7906,2.7906,2.7906,0.0],["2010-01-22",2.7906,2.7906,2.7906,2.7906,0.0],["2010-01-25",2.7191,2.7191,2.6833,2.6833,3500.0],["2010-01-26",2.6118,2.6118,2.5402,2.5402,800.0],["2010-01-27",2.5402,2.5402,2.5402,2.5402,0.0],["2010-01-28",2.6118,2.6833,2.6118,2.6833,1000.0],["2010-01-29",2.898,2.898,2.898,2.898,500.0],["2010-02-01",2.8622,2.8622,2.8622,2.8622,500.0],["2010-02-02",2.8622,2.8622,2.8622,2.8622,0.0],["2010-02-03",2.8622,2.8622,2.8622,2.8622,0.0],["2010-02-04",2.8622,2.8622,2.8622,2.8622,0.0],["2010-02-05",2.8622,2.8622,2.8622,2.8622,0.0],["2010-02-08",3.3989,3.3989,3.3989,3.3989,800.0],["2010-02-09",2.8622,2.8622,2.8622,2.8622,500.0],["2010-02-10",2.8622,2.8622,2.8622,2.8622,0.0],["2010-02-11",2.8622,2.8622,2.8622,2.8622,0.0],["2010-02-12",2.8622,2.8622,2.8622,2.8622,500.0],["2010-02-16",2.8622,2.8622,2.8622,2.8622,0.0],["2010-02-17",2.8622,2.8622,2.8622,2.8622,500.0],["2010-02-18",2.8622,2.8622,2.8622,2.8622,1000.0],["2010-02-19",2.8622,2.8622,2.8622,2.8622,2500.0],["2010-02-22",2.8622,2.8622,2.8622,2.8622,0.0],["2010-02-23",2.8622,2.8622,2.8622,2.8622,0.0],["2010-02-24",2.8622,2.8622,2.8622,2.8622,0.0],["2010-02-25",2.8622,2.8622,2.8622,2.8622,0.0],["2010-02-26",2.8622,2.8622,2.8622,2.8622,1000.0],["2010-03-01",2.8622,2.8622,2.8622,2.8622,0.0],["2010-03-02",2.8622,2.8622,2.8622,2.8622,0.0],["2010-03-03",2.8622,2.8622,2.8622,2.8622,0.0],["2010-03-04",2.6833,2.6833,2.6833,2.6833,700.0],["2010-03-05",2.6833,2.6833,2.6833,2.6833,800.0],["2010-03-08",2.3899,2.5044,2.2182,2.5044,5200.0],["2010-03-09",2.5044,2.5044,2.5044,2.5044,0.0],["2010-03-10",2.5044,2.5044,2.5044,2.5044,0.0],["2010-03-11",2.5044,2.5044,2.5044,2.5044,0.0],["2010-03-12",2.5044,2.5044,2.5044,2.5044,0.0],["2010-03-15",2.3327,2.3327,2.3255,2.3255,1500.0],["2010-03-16",2.3255,2.3255,2.3255,2.3255,1000.0],["2010-03-17",2.3255,2.3255,2.3255,2.3255,0.0],["2010-03-18",2.3255,2.3255,2.3255,2.3255,1000.0],["2010-03-19",2.3255,2.3255,2.3255,2.3255,0.0],["2010-03-22",2.5044,2.5044,2.5044,2.5044,3000.0],["2010-03-23",2.5044,2.5044,2.5044,2.5044,1500.0],["2010-03-24",2.5044,2.5044,2.5044,2.5044,0.0],["2010-03-25",2.5044,2.5044,2.5044,2.5044,0.0],["2010-03-26",2.5044,2.5044,2.5044,2.5044,0.0],["2010-03-29",2.5407,2.5407,2.5407,2.5407,0.0],["2010-03-30",2.5407,2.5407,2.5407,2.5407,0.0],["2010-03-31",2.5407,2.5407,2.5407,2.5407,0.0],["2010-04-01",2.5407,2.5407,2.5407,2.5407,1000.0],["2010-04-05",2.5407,2.5407,2.5407,2.5407,9000.0],["2010-04-06",2.5407,2.5407,2.5407,2.5407,1000.0],["2010-04-07",2.5407,2.5407,2.5407,2.5407,0.0],["2010-04-08",2.5407,2.5407,2.5407,2.5407,0.0],["2010-04-09",2.5407,2.5407,2.5407,2.5407,2500.0],["2010-04-12",2.5407,2.5407,2.5407,2.5407,0.0],["2010-04-13",2.5407,2.5407,2.5407,2.5407,1000.0],["2010-04-14",2.5407,2.5407,2.5407,2.5407,0.0],["2010-04-15",2.5407,2.6133,2.5407,2.6133,1300.0],["2010-04-16",2.6133,2.6133,2.6133,2.6133,300.0],["2010-04-19",2.5407,2.5407,2.5407,2.5407,1000.0],["2010-04-20",2.5407,2.5407,2.5407,2.5407,1400.0],["2010-04-21",2.5407,2.5407,2.5407,2.5407,2000.0],["2010-04-22",2.5407,2.5407,2.5407,2.5407,2000.0],["2010-04-23",2.5407,2.5407,2.5407,2.5407,0.0],["2010-04-26",2.5407,2.5407,2.5407,2.5407,2000.0],["2010-04-27",2.5407,2.5407,2.5407,2.5407,2000.0],["2010-04-28",2.5407,2.5407,2.5407,2.5407,0.0],["2010-04-29",2.5407,2.5407,2.5407,2.5407,0.0],["2010-04-30",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-03",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-04",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-05",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-06",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-07",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-10",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-11",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-12",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-13",2.5407,2.5407,2.5407,2.5407,3000.0],["2010-05-14",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-17",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-18",2.5407,2.5407,2.5407,2.5407,8800.0],["2010-05-19",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-20",2.5407,2.5407,2.5407,2.5407,4000.0],["2010-05-21",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-24",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-25",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-26",2.5407,2.5407,2.5407,2.5407,0.0],["2010-05-27",2.5407,2.5407,2.5407,2.5407,2000.0],["2010-05-28",2.5407,2.5407,2.5407,2.5407,400.0],["2010-06-01",2.5407,2.5407,2.5407,2.5407,0.0],["2010-06-02",2.2141,2.2141,2.2141,2.2141,500.0],["2010-06-03",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-04",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-07",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-08",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-09",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-10",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-11",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-14",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-15",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-16",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-17",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-18",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-21",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-22",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-23",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-24",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-25",2.2141,2.2141,2.2141,2.2141,0.0],["2010-06-28",2.2141,2.2141,2.1778,2.1778,700.0],["2010-06-29",2.1415,2.1415,2.1415,2.1415,500.0],["2010-06-30",2.1415,2.1415,2.1415,2.1415,0.0],["2010-07-01",2.1415,2.1415,2.1415,2.1415,0.0],["2010-07-02",2.1415,2.1415,2.1415,2.1415,0.0],["2010-07-06",2.1415,2.1415,2.1415,2.1415,0.0],["2010-07-07",2.1415,2.1415,2.1415,2.1415,0.0],["2010-07-08",2.1415,2.1415,2.1415,2.1415,1500.0],["2010-07-09",2.1415,2.1415,2.1415,2.1415,0.0],["2010-07-12",1.5825,1.5825,1.5825,1.5825,500.0],["2010-07-13",1.5825,1.5825,1.5825,1.5825,0.0],["2010-07-14",1.5825,1.5825,1.5825,1.5825,0.0],["2010-07-15",1.5825,1.5825,1.5825,1.5825,0.0],["2010-07-16",1.5825,1.5825,1.5825,1.5825,0.0],["2010-07-19",1.5825,1.5825,1.5825,1.5825,0.0],["2010-07-20",1.5825,1.5825,1.5825,1.5825,0.0],["2010-07-21",1.5825,1.5825,1.5825,1.5825,0.0],["2010-07-22",1.5825,1.5825,1.5825,1.5825,0.0],["2010-07-23",1.5825,1.5825,1.5825,1.5825,0.0],["2010-07-26",1.6696,1.6696,1.597,1.597,1500.0],["2010-07-27",1.597,1.597,1.597,1.597,0.0],["2010-07-28",1.597,1.597,1.597,1.597,0.0],["2010-07-29",1.597,1.597,1.597,1.597,0.0],["2010-07-30",1.597,1.597,1.597,1.597,0.0],["2010-08-02",1.597,1.597,1.597,1.597,0.0],["2010-08-03",1.597,1.597,1.597,1.597,0.0],["2010-08-04",1.597,1.597,1.597,1.597,0.0],["2010-08-05",1.6333,1.6333,1.597,1.597,1600.0],["2010-08-06",1.597,1.597,1.597,1.597,0.0],["2010-08-09",1.6333,1.6333,1.6333,1.6333,1200.0],["2010-08-10",1.6333,1.6333,1.6333,1.6333,0.0],["2010-08-11",1.6333,1.6333,1.6333,1.6333,0.0],["2010-08-12",1.6333,1.6333,1.6333,1.6333,0.0],["2010-08-13",1.6333,1.6333,1.6333,1.6333,0.0],["2010-08-16",1.6333,1.6333,1.6333,1.6333,0.0],["2010-08-17",1.6333,1.6333,1.6333,1.6333,0.0],["2010-08-18",1.6333,1.6333,1.6333,1.6333,0.0],["2010-08-19",1.6333,1.6333,1.6333,1.6333,0.0],["2010-08-20",1.6333,1.6333,1.6333,1.6333,0.0],["2010-08-23",1.6333,1.6333,1.6333,1.6333,0.0],["2010-08-24",1.6333,1.6333,1.6333,1.6333,0.0],["2010-08-25",1.6333,1.6333,1.6333,1.6333,0.0],["2010-08-26",1.597,1.597,1.597,1.597,400.0],["2010-08-27",1.597,1.597,1.597,1.597,0.0],["2010-08-30",1.597,1.597,1.597,1.597,0.0],["2010-08-31",1.597,1.597,1.597,1.597,0.0],["2010-09-01",1.597,1.597,1.597,1.597,0.0],["2010-09-02",1.597,1.597,1.597,1.597,1300.0],["2010-09-03",1.597,1.597,1.597,1.597,0.0],["2010-09-07",1.597,1.597,1.597,1.597,0.0],["2010-09-08",1.597,1.597,1.597,1.597,0.0],["2010-09-09",1.597,1.597,1.597,1.597,0.0],["2010-09-10",1.597,1.597,1.597,1.597,0.0],["2010-09-13",1.597,1.597,1.597,1.597,0.0],["2010-09-14",1.597,1.597,1.597,1.597,0.0],["2010-09-15",1.597,1.597,1.597,1.597,0.0],["2010-09-16",1.4518,1.4518,1.4518,1.4518,500.0],["2010-09-17",1.4518,1.4518,1.4518,1.4518,0.0],["2010-09-20",1.4518,1.4518,1.4518,1.4518,0.0],["2010-09-21",1.4518,1.4518,1.4518,1.4518,0.0],["2010-09-22",1.4518,1.4518,1.4518,1.4518,0.0],["2010-09-23",1.4518,1.4518,1.4518,1.4518,500.0],["2010-09-24",1.4518,1.4518,1.4518,1.4518,0.0],["2010-09-27",1.4518,1.4518,1.4518,1.4518,0.0],["2010-09-28",1.4518,1.4518,1.4518,1.4518,0.0],["2010-09-29",1.597,1.597,1.597,1.597,2300.0],["2010-09-30",1.343,1.4881,1.343,1.4881,1000.0],["2010-10-01",1.4881,1.4881,1.4881,1.4881,0.0],["2010-10-04",1.4881,1.4881,1.4881,1.4881,0.0],["2010-10-05",1.4881,1.4881,1.4881,1.4881,0.0],["2010-10-06",1.597,1.597,1.597,1.597,700.0],["2010-10-07",1.6406,1.6406,1.6406,1.6406,1000.0],["2010-10-08",1.6406,1.6406,1.6406,1.6406,0.0],["2010-10-11",1.6406,1.6406,1.6406,1.6406,0.0],["2010-10-12",1.6696,1.6696,1.6551,1.6696,151000.0],["2010-10-13",1.5099,1.5099,1.5099,1.5099,300.0],["2010-10-14",1.5099,1.5099,1.5099,1.5099,0.0],["2010-10-15",1.5099,1.5099,1.5099,1.5099,0.0],["2010-10-18",1.5099,1.5099,1.5099,1.5099,0.0],["2010-10-19",1.5099,1.5099,1.5099,1.5099,0.0],["2010-10-20",1.5099,1.5099,1.5099,1.5099,0.0],["2010-10-21",1.5099,1.5099,1.5099,1.5099,0.0],["2010-10-22",1.9237,1.9237,1.9237,1.9237,1000.0],["2010-10-25",2.0326,2.0326,1.9237,1.9237,1500.0],["2010-10-26",1.9237,1.9237,1.9237,1.9237,0.0],["2010-10-27",1.9237,1.9237,1.9237,1.9237,0.0],["2010-10-28",1.9237,1.9237,1.9237,1.9237,0.0],["2010-10-29",1.9237,1.9237,1.9237,1.9237,0.0],["2010-11-01",1.9237,1.9237,1.9237,1.9237,0.0],["2010-11-02",1.9237,1.9237,1.9237,1.9237,0.0],["2010-11-03",1.9237,1.9237,1.9237,1.9237,0.0],["2010-11-04",1.9237,1.9237,1.9237,1.9237,0.0],["2010-11-05",2.7295,2.7585,2.7295,2.7585,900.0],["2010-11-08",2.7585,2.7585,2.7585,2.7585,0.0],["2010-11-09",3.0126,3.0126,3.0126,3.0126,1000.0],["2010-11-10",1.8874,1.8874,1.8801,1.8801,800.0],["2010-11-11",1.8801,1.8801,1.8801,1.8801,0.0],["2010-11-12",1.8801,1.8801,1.8801,1.8801,0.0],["2010-11-15",1.8801,1.8801,1.8801,1.8801,0.0],["2010-11-16",1.8801,1.8801,1.8801,1.8801,0.0],["2010-11-17",1.8801,1.8801,1.8801,1.8801,0.0],["2010-11-18",1.8801,1.8801,1.8801,1.8801,0.0],["2010-11-19",2.3229,2.3229,2.1778,2.1778,14600.0],["2010-11-22",2.1778,2.1778,2.1778,2.1778,0.0],["2010-11-23",2.1778,2.1778,2.1778,2.1778,0.0],["2010-11-24",2.1778,2.1778,2.1778,2.1778,0.0],["2010-11-26",2.1778,2.1778,2.1778,2.1778,0.0],["2010-11-29",2.1778,2.1778,2.1778,2.1778,0.0],["2010-11-30",2.1778,2.1778,2.1778,2.1778,0.0],["2010-12-01",2.1778,2.1778,2.1778,2.1778,0.0],["2010-12-02",2.1778,2.1778,2.1778,2.1778,0.0],["2010-12-03",2.1778,2.1778,2.1778,2.1778,0.0],["2010-12-06",2.1778,2.1778,2.1778,2.1778,0.0],["2010-12-07",2.1778,2.1778,2.1778,2.1778,0.0],["2010-12-08",2.1778,2.1778,2.1778,2.1778,0.0],["2010-12-09",2.1778,2.1778,2.1778,2.1778,0.0],["2010-12-10",2.1778,2.1778,2.1778,2.1778,0.0],["2010-12-13",2.1778,2.1778,2.1778,2.1778,0.0],["2010-12-14",2.1778,2.1778,2.1778,2.1778,0.0],["2010-12-15",2.5335,2.5407,2.5335,2.5407,4000.0],["2010-12-16",2.5407,2.5407,2.5407,2.5407,0.0],["2010-12-17",2.5407,2.5407,2.5407,2.5407,0.0],["2010-12-20",2.5407,2.5407,2.5407,2.5407,0.0],["2010-12-21",2.5407,2.5407,2.5407,2.5407,0.0],["2010-12-22",2.2504,2.2504,2.2504,2.2504,500.0],["2010-12-23",2.2504,2.2504,2.2504,2.2504,0.0],["2010-12-27",2.2504,2.2504,2.2504,2.2504,0.0],["2010-12-28",2.2504,2.2504,2.2504,2.2504,0.0],["2010-12-29",2.2504,2.2504,2.2504,2.2504,0.0],["2010-12-30",2.2504,2.2504,2.2504,2.2504,0.0],["2010-12-31",2.2504,2.2504,2.2504,2.2504,0.0],["2011-01-03",2.2504,2.2504,2.2504,2.2504,0.0],["2011-01-04",2.2504,2.2504,2.2504,2.2504,0.0],["2011-01-05",2.2504,2.2504,2.2504,2.2504,0.0],["2011-01-06",2.2504,2.2504,2.2504,2.2504,0.0],["2011-01-07",2.2504,2.2504,2.2504,2.2504,0.0],["2011-01-10",2.2504,2.2504,2.2504,2.2504,0.0],["2011-01-11",2.2504,2.2504,2.2504,2.2504,0.0],["2011-01-12",2.2504,2.2504,2.2504,2.2504,0.0],["2011-01-13",2.2504,2.2504,2.2504,2.2504,0.0],["2011-01-14",2.5335,2.5407,2.5335,2.5407,1000.0],["2011-01-18",2.6133,2.6133,2.6133,2.6133,500.0],["2011-01-19",2.6133,2.6133,2.6133,2.6133,0.0],["2011-01-20",2.6133,2.6133,2.6133,2.6133,0.0],["2011-01-21",2.5407,2.5407,2.5407,2.5407,500.0],["2011-01-24",2.5407,2.5407,2.5407,2.5407,500.0],["2011-01-25",2.5407,2.5407,2.5407,2.5407,0.0],["2011-01-26",2.5407,2.5407,2.5407,2.5407,0.0],["2011-01-27",2.5407,2.5407,2.5407,2.5407,0.0],["2011-01-28",2.5407,2.5407,2.5407,2.5407,0.0],["2011-01-31",2.5407,2.5407,2.5407,2.5407,0.0],["2011-02-01",2.5407,2.5407,2.5407,2.5407,0.0],["2011-02-02",2.5407,2.5407,2.5407,2.5407,0.0],["2011-02-03",2.4681,2.4681,2.4681,2.4681,2000.0],["2011-02-04",2.3955,2.3955,2.3955,2.3955,3000.0],["2011-02-07",2.3955,2.3955,2.3955,2.3955,0.0],["2011-02-08",2.3229,2.3229,2.3229,2.3229,2000.0],["2011-02-09",2.3229,2.3229,2.3229,2.3229,0.0],["2011-02-10",2.2504,2.2504,2.1778,2.1778,2000.0],["2011-02-11",2.1778,2.1778,2.1415,2.1415,4600.0],["2011-02-14",2.1415,2.1415,2.1415,2.1415,0.0],["2011-02-15",2.1415,2.1415,2.1415,2.1415,0.0],["2011-02-16",2.1778,2.1778,2.1778,2.1778,1000.0],["2011-02-17",2.1778,2.1778,2.1778,2.1778,0.0],["2011-02-18",2.2213,2.2213,2.2213,2.2213,600.0],["2011-02-22",2.2213,2.2213,2.2213,2.2213,0.0],["2011-02-23",2.3592,2.3592,2.3592,2.3592,1000.0],["2011-02-24",2.3592,2.3592,2.3592,2.3592,0.0],["2011-02-25",2.3592,2.3592,2.3592,2.3592,0.0],["2011-02-28",2.3592,2.3592,2.3592,2.3592,500.0],["2011-03-01",2.3592,2.3592,2.3592,2.3592,0.0],["2011-03-02",2.3592,2.3592,2.3592,2.3592,0.0],["2011-03-03",2.3592,2.3592,2.3592,2.3592,1000.0],["2011-03-04",2.3592,2.3592,2.3592,2.3592,0.0],["2011-03-07",2.3592,2.3592,2.3592,2.3592,0.0],["2011-03-08",2.3592,2.3592,2.3592,2.3592,0.0],["2011-03-09",2.3592,2.3592,2.3592,2.3592,0.0],["2011-03-10",2.3592,2.3592,2.3592,2.3592,0.0],["2011-03-11",2.3592,2.3592,2.3592,2.3592,0.0],["2011-03-14",2.3592,2.3592,2.3592,2.3592,0.0],["2011-03-15",2.3592,2.3592,2.3592,2.3592,0.0],["2011-03-16",2.3592,2.3592,2.3592,2.3592,0.0],["2011-03-17",2.3592,2.3592,2.3592,2.3592,0.0],["2011-03-18",2.1778,2.3592,2.1778,2.3592,4400.0],["2011-03-21",2.3592,2.3592,2.3592,2.3592,0.0],["2011-03-22",2.3592,2.3592,2.3592,2.3592,0.0],["2011-03-23",2.2867,2.3592,2.2141,2.2141,1800.0],["2011-03-24",2.2141,2.2141,2.2141,2.2141,0.0],["2011-03-25",2.2141,2.2141,2.2141,2.2141,0.0],["2011-03-28",2.2141,2.2141,2.2141,2.2141,0.0],["2011-03-29",2.2141,2.2141,2.2141,2.2141,0.0],["2011-03-30",2.2141,2.2141,2.2141,2.2141,0.0],["2011-03-31",2.2141,2.2141,2.2141,2.2141,0.0],["2011-04-01",2.2141,2.2141,2.2141,2.2141,0.0],["2011-04-04",2.2141,2.2141,2.2141,2.2141,0.0],["2011-04-05",2.2141,2.2141,2.2141,2.2141,0.0],["2011-04-06",2.2141,2.2141,2.2141,2.2141,0.0],["2011-04-07",2.2141,2.2141,2.2141,2.2141,0.0],["2011-04-08",2.2141,2.2141,2.2141,2.2141,0.0],["2011-04-11",2.2141,2.2141,2.2141,2.2141,0.0],["2011-04-12",2.2141,2.2141,2.2141,2.2141,0.0],["2011-04-13",2.3229,2.3229,2.2141,2.2141,1000.0],["2011-04-14",2.2141,2.2141,2.2141,2.2141,0.0],["2011-04-15",2.2141,2.2141,2.2141,2.2141,0.0],["2011-04-18",2.2141,2.2141,2.2141,2.2141,0.0],["2011-04-19",2.2141,2.2141,2.2141,2.2141,0.0],["2011-04-20",2.2141,2.2141,2.2141,2.2141,0.0],["2011-04-21",2.4681,2.4681,2.4681,2.4681,400.0],["2011-04-25",2.4681,2.4681,2.4681,2.4681,1000.0],["2011-04-26",2.4681,2.4681,2.4681,2.4681,1000.0],["2011-04-27",2.4681,2.4681,2.4681,2.4681,0.0],["2011-04-28",2.4681,2.4681,2.4681,2.4681,0.0],["2011-04-29",2.4681,2.4681,2.4681,2.4681,0.0],["2011-05-02",2.4681,2.4681,2.4681,2.4681,0.0],["2011-05-03",2.4681,2.4681,2.4681,2.4681,0.0],["2011-05-04",2.4681,2.4681,2.4681,2.4681,0.0],["2011-05-05",2.4681,2.4681,2.4681,2.4681,0.0],["2011-05-06",2.4681,2.4681,2.4681,2.4681,0.0],["2011-05-09",2.9037,2.9037,2.9037,2.9037,1000.0],["2011-05-10",2.9037,2.9037,2.9037,2.9037,0.0],["2011-05-11",2.9037,2.9037,2.9037,2.9037,0.0],["2011-05-12",2.9037,2.9037,2.9037,2.9037,0.0],["2011-05-13",2.9037,2.9037,2.9037,2.9037,0.0],["2011-05-16",1.4518,2.5407,1.4518,2.5407,426200.0],["2011-05-17",2.7004,2.7004,2.7004,2.7004,500.0],["2011-05-18",2.7004,2.7004,2.7004,2.7004,0.0],["2011-05-19",2.7004,2.7004,2.7004,2.7004,0.0],["2011-05-20",2.7004,2.7004,2.7004,2.7004,0.0],["2011-05-23",2.7004,2.7004,2.7004,2.7004,0.0],["2011-05-24",2.7004,2.7004,2.7004,2.7004,0.0],["2011-05-25",2.5044,2.5044,2.5044,2.5044,100.0],["2011-05-26",2.5044,2.5189,2.4681,2.5189,7200.0],["2011-05-27",2.5189,2.5189,2.5189,2.5189,0.0],["2011-05-31",2.5189,2.5189,2.5189,2.5189,0.0],["2011-06-01",2.5189,2.5189,2.5189,2.5189,0.0],["2011-06-02",2.5189,2.5189,2.5189,2.5189,0.0],["2011-06-03",2.5189,2.5189,2.5189,2.5189,0.0],["2011-06-06",2.5189,2.5189,2.5189,2.5189,0.0],["2011-06-07",2.5189,2.5189,2.5189,2.5189,0.0],["2011-06-08",2.5189,2.5189,2.5189,2.5189,0.0],["2011-06-09",2.5189,2.5189,2.5189,2.5189,0.0],["2011-06-10",2.5189,2.5189,2.5189,2.5189,0.0],["2011-06-13",2.5189,2.5189,2.5189,2.5189,0.0],["2011-06-14",2.5189,2.5189,2.5189,2.5189,0.0],["2011-06-15",2.5189,2.5189,2.5189,2.5189,0.0],["2011-06-16",2.5189,2.5189,2.5189,2.5189,0.0],["2011-06-17",2.5189,2.5189,2.5189,2.5189,0.0],["2011-06-20",3.2666,3.2666,3.2666,3.2666,100.0],["2011-06-21",3.2666,3.2666,3.2666,3.2666,0.0],["2011-06-22",3.2666,3.2666,3.2666,3.2666,0.0],["2011-06-23",3.2666,3.2666,3.2666,3.2666,0.0],["2011-06-24",3.2666,3.2666,3.2666,3.2666,0.0],["2011-06-27",3.1941,3.1941,3.0852,3.0852,600.0],["2011-06-28",3.0852,3.0852,3.0852,3.0852,0.0],["2011-06-29",3.0852,3.0852,3.0852,3.0852,0.0],["2011-06-30",3.0852,3.0852,3.0852,3.0852,100.0],["2011-07-01",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-05",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-06",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-07",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-08",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-11",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-12",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-13",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-14",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-15",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-18",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-19",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-20",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-21",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-22",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-25",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-26",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-27",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-28",3.0852,3.0852,3.0852,3.0852,0.0],["2011-07-29",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-01",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-02",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-03",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-04",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-05",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-08",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-09",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-10",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-11",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-12",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-15",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-16",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-17",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-18",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-19",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-22",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-23",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-24",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-25",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-26",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-29",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-30",3.0852,3.0852,3.0852,3.0852,0.0],["2011-08-31",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-01",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-02",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-06",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-07",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-08",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-09",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-12",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-13",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-14",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-15",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-16",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-19",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-20",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-21",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-22",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-23",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-26",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-27",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-28",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-29",3.0852,3.0852,3.0852,3.0852,0.0],["2011-09-30",3.0852,3.0852,3.0852,3.0852,0.0],["2011-10-03",3.0924,3.0924,3.0852,3.0852,2500.0],["2011-10-04",3.0852,3.0852,2.9037,3.0852,44600.0],["2011-10-05",3.0852,3.1215,3.0852,3.0852,60700.0],["2011-10-06",3.0852,3.0852,3.0852,3.0852,0.0],["2011-10-07",3.0852,3.0852,3.0852,3.0852,0.0],["2011-10-10",3.0126,3.0126,3.0126,3.0126,15000.0],["2011-10-11",3.0126,3.0126,3.0126,3.0126,0.0],["2011-10-12",3.0126,3.0126,3.0126,3.0126,0.0],["2011-10-13",3.0126,3.0126,3.0126,3.0126,0.0],["2011-10-14",3.0126,3.0126,3.0126,3.0126,0.0],["2011-10-17",3.0126,3.0126,3.0126,3.0126,0.0],["2011-10-18",3.0126,3.0126,3.0126,3.0126,0.0],["2011-10-19",3.0126,3.0126,3.0126,3.0126,0.0],["2011-10-20",3.0126,3.0126,3.0126,3.0126,0.0],["2011-10-21",3.0924,3.0924,3.0198,3.0198,2000.0],["2011-10-24",3.0852,3.0852,3.0852,3.0852,500.0],["2011-10-25",3.0852,3.0852,3.0852,3.0852,0.0],["2011-10-26",3.0852,3.0852,3.0852,3.0852,0.0],["2011-10-27",3.0706,3.0924,3.0126,3.0126,1900.0],["2011-10-28",3.0706,3.0706,3.0706,3.0706,500.0],["2011-10-31",3.0779,3.0779,3.0779,3.0779,500.0],["2011-11-01",3.0779,3.0779,3.0779,3.0779,0.0],["2011-11-02",3.0779,3.0779,3.0779,3.0779,0.0],["2011-11-03",3.0997,3.0997,3.0997,3.0997,500.0],["2011-11-04",3.0997,3.0997,3.0997,3.0997,0.0],["2011-11-07",3.0852,3.0852,3.0852,3.0852,500.0],["2011-11-08",3.0852,3.0852,3.0852,3.0852,0.0],["2011-11-09",3.0852,3.0852,3.0852,3.0852,0.0],["2011-11-10",3.136,3.136,3.1215,3.1215,1500.0],["2011-11-11",3.1795,3.1795,3.1795,3.1795,1000.0],["2011-11-14",3.1795,3.1795,3.1795,3.1795,0.0],["2011-11-15",3.2158,3.2158,3.2158,3.2158,800.0],["2011-11-16",3.2158,3.2158,3.2158,3.2158,0.0],["2011-11-17",3.2158,3.2158,3.2158,3.2158,0.0],["2011-11-18",3.2158,3.2158,3.2158,3.2158,0.0],["2011-11-21",3.2158,3.2158,3.2158,3.2158,0.0],["2011-11-22",3.2158,3.2158,3.2158,3.2158,0.0],["2011-11-23",3.2158,3.2158,3.2158,3.2158,0.0],["2011-11-25",3.2158,3.2158,3.2158,3.2158,0.0],["2011-11-28",3.2525,3.2525,3.2525,3.2525,0.0],["2011-11-29",3.2525,3.2525,3.2525,3.2525,0.0],["2011-11-30",3.2525,3.2525,3.2525,3.2525,0.0],["2011-12-01",3.2525,3.2525,3.2525,3.2525,0.0],["2011-12-02",3.1644,3.2305,3.1644,3.2305,1500.0],["2011-12-05",3.2305,3.2305,3.1644,3.2305,4500.0],["2011-12-06",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-07",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-08",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-09",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-12",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-13",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-14",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-15",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-16",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-19",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-20",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-21",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-22",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-23",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-27",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-28",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-29",3.2305,3.2305,3.2305,3.2305,0.0],["2011-12-30",3.2305,3.2305,3.2305,3.2305,0.0],["2012-01-03",3.2305,3.2305,3.2305,3.2305,0.0],["2012-01-04",3.2305,3.2305,3.2305,3.2305,0.0],["2012-01-05",3.2305,3.2305,3.2305,3.2305,0.0],["2012-01-06",3.2305,3.2305,3.2305,3.2305,0.0],["2012-01-09",3.3039,3.3039,3.3039,3.3039,500.0],["2012-01-10",3.3039,3.3039,3.3039,3.3039,0.0],["2012-01-11",3.3039,3.3039,3.3039,3.3039,0.0],["2012-01-12",3.3039,3.3039,3.3039,3.3039,200.0],["2012-01-13",3.3039,3.3039,3.3039,3.3039,0.0],["2012-01-17",3.3039,3.3039,3.3039,3.3039,0.0],["2012-01-18",3.3039,3.3039,3.3039,3.3039,0.0],["2012-01-19",3.3039,3.3039,3.3039,3.3039,0.0],["2012-01-20",3.3039,3.3039,3.3039,3.3039,0.0],["2012-01-23",3.3039,3.3039,3.3039,3.3039,0.0],["2012-01-24",3.3039,3.3039,3.3039,3.3039,0.0],["2012-01-25",3.3039,3.3039,3.3039,3.3039,0.0],["2012-01-26",3.3039,3.3039,3.3039,3.3039,1000.0],["2012-01-27",3.3039,3.3039,3.3039,3.3039,0.0],["2012-01-30",3.3039,3.3039,3.3039,3.3039,0.0],["2012-01-31",3.3039,3.3039,3.3039,3.3039,0.0],["2012-02-01",3.3039,3.3039,3.3039,3.3039,0.0],["2012-02-02",3.3039,3.3039,3.3039,3.3039,0.0],["2012-02-03",3.3039,3.3039,3.3039,3.3039,0.0],["2012-02-06",3.3039,3.3039,3.3039,3.3039,0.0],["2012-02-07",3.3039,3.3039,3.3039,3.3039,0.0],["2012-02-08",3.3039,3.3039,3.3039,3.3039,0.0],["2012-02-09",4.4052,4.4052,4.4052,4.4052,100.0],["2012-02-10",4.4052,4.4052,4.4052,4.4052,0.0],["2012-02-13",4.4052,4.4052,4.4052,4.4052,0.0],["2012-02-14",2.9735,4.4052,2.9735,4.4052,600.0],["2012-02-15",4.4052,4.4052,4.4052,4.4052,0.0],["2012-02-16",4.4052,4.4052,4.4052,4.4052,0.0],["2012-02-17",4.4052,4.4052,4.4052,4.4052,0.0],["2012-02-21",4.4052,4.4052,4.4052,4.4052,0.0],["2012-02-22",4.4052,4.4052,4.4052,4.4052,0.0],["2012-02-23",4.4052,4.4052,4.4052,4.4052,0.0],["2012-02-24",4.4052,4.4052,4.4052,4.4052,0.0],["2012-02-27",4.4052,4.4052,4.4052,4.4052,0.0],["2012-02-28",4.4052,4.4052,4.4052,4.4052,0.0],["2012-02-29",4.4052,4.4052,4.4052,4.4052,0.0],["2012-03-01",4.4052,4.4052,4.4052,4.4052,0.0],["2012-03-02",4.4052,4.4052,4.4052,4.4052,0.0],["2012-03-05",4.4052,4.4052,4.4052,4.4052,0.0],["2012-03-06",4.4052,4.4052,4.4052,4.4052,0.0],["2012-03-07",4.4052,4.4052,4.4052,4.4052,0.0],["2012-03-08",4.4052,4.4052,4.4052,4.4052,0.0],["2012-03-09",4.4052,4.4052,4.4052,4.4052,0.0],["2012-03-12",4.4052,4.4052,4.4052,4.4052,0.0],["2012-03-13",4.4052,4.4052,4.4052,4.4052,3000.0],["2012-03-14",4.4052,4.4052,4.4052,4.4052,0.0],["2012-03-15",4.3685,4.3685,4.3025,4.3025,700.0],["2012-03-16",4.3025,4.3025,4.3025,4.3025,0.0],["2012-03-19",4.3685,4.3685,4.3685,4.3685,700.0],["2012-03-20",4.3685,4.3685,4.3685,4.3685,0.0],["2012-03-21",4.3685,4.3685,4.3685,4.3685,300.0],["2012-03-22",4.4056,4.4056,4.4056,4.4056,0.0],["2012-03-23",4.4056,4.4056,4.4056,4.4056,0.0],["2012-03-26",4.4056,4.4056,4.4056,4.4056,0.0],["2012-03-27",4.4056,4.4056,4.4056,4.4056,0.0],["2012-03-28",4.4056,4.4056,4.4056,4.4056,0.0],["2012-03-29",4.4056,4.4056,4.4056,4.4056,0.0],["2012-03-30",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-02",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-03",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-04",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-05",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-09",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-10",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-11",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-12",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-13",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-16",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-17",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-18",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-19",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-20",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-23",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-24",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-25",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-26",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-27",4.4056,4.4056,4.4056,4.4056,0.0],["2012-04-30",4.4056,4.4056,4.4056,4.4056,0.0],["2012-05-01",4.4056,4.4056,4.4056,4.4056,0.0],["2012-05-02",4.4056,4.4056,4.4056,4.4056,0.0],["2012-05-03",4.4056,4.4056,4.4056,4.4056,0.0],["2012-05-04",4.4056,4.4056,4.4056,4.4056,0.0],["2012-05-07",4.4056,4.4056,4.4056,4.4056,0.0],["2012-05-08",4.4056,4.4056,4.4056,4.4056,0.0],["2012-05-09",4.4056,4.4056,4.4056,4.4056,0.0],["2012-05-10",4.3315,4.3685,4.1464,4.1464,10000.0],["2012-05-11",4.1464,4.1464,4.1464,4.1464,0.0],["2012-05-14",4.1464,4.3685,4.1464,4.3685,1600.0],["2012-05-15",4.3685,4.3685,4.3685,4.3685,0.0],["2012-05-16",4.3685,4.3685,4.3685,4.3685,0.0],["2012-05-17",4.3685,4.3685,4.3685,4.3685,0.0],["2012-05-18",4.2575,4.2575,4.1464,4.1464,4000.0],["2012-05-21",4.1464,4.1464,4.1464,4.1464,100.0],["2012-05-22",4.1464,4.1464,4.1464,4.1464,0.0],["2012-05-23",4.1464,4.1464,4.1464,4.1464,0.0],["2012-05-24",4.1464,4.1464,4.1464,4.1464,0.0],["2012-05-25",3.8873,4.1464,3.8873,4.1464,3600.0],["2012-05-29",4.1464,4.1464,4.1464,4.1464,0.0],["2012-05-30",4.1464,4.1464,4.1464,4.1464,0.0],["2012-05-31",4.1464,4.1464,4.1464,4.1464,0.0],["2012-06-01",4.1464,4.2204,3.406,4.2204,1500.0],["2012-06-04",4.2204,4.2204,4.2204,4.2204,0.0],["2012-06-05",4.2204,4.2204,4.2204,4.2204,0.0],["2012-06-06",3.8873,3.8873,3.8873,3.8873,2000.0],["2012-06-07",3.8873,3.8873,3.8873,3.8873,0.0],["2012-06-08",3.8873,3.8873,3.8873,3.8873,0.0],["2012-06-11",3.8873,3.8873,3.8873,3.8873,0.0],["2012-06-12",3.8873,3.8873,3.8873,3.8873,0.0],["2012-06-13",3.8873,3.8873,3.8873,3.8873,0.0],["2012-06-14",3.8873,3.8873,3.8873,3.8873,0.0],["2012-06-15",3.8873,3.8873,3.8873,3.8873,0.0],["2012-06-18",3.8873,3.8873,3.8873,3.8873,0.0],["2012-06-19",3.8873,3.8873,3.8873,3.8873,0.0],["2012-06-20",3.8873,3.8873,3.8873,3.8873,0.0],["2012-06-21",3.8873,4.0724,3.8873,3.8947,20500.0],["2012-06-22",3.9021,3.9021,3.9021,3.9021,1500.0],["2012-06-25",3.9021,3.9021,3.9021,3.9021,500.0],["2012-06-26",3.8873,3.8873,3.8873,3.8873,17000.0],["2012-06-27",3.8873,3.8873,3.8873,3.8873,0.0],["2012-06-28",3.8873,3.8873,3.8873,3.8873,1000.0],["2012-06-29",3.8873,3.8873,3.8873,3.8873,1500.0],["2012-07-02",3.8873,3.8873,3.8873,3.8873,21000.0],["2012-07-03",3.8873,3.8873,3.8873,3.8873,0.0],["2012-07-05",3.8873,3.8873,3.8873,3.8873,0.0],["2012-07-06",3.8873,3.8873,3.8873,3.8873,0.0],["2012-07-09",3.8873,3.8873,3.8873,3.8873,16000.0],["2012-07-10",3.8873,3.8873,3.517,3.8873,58000.0],["2012-07-11",3.8873,3.8873,3.517,3.8502,63000.0],["2012-07-12",3.8502,3.8502,3.8502,3.8502,0.0],["2012-07-13",3.5911,3.5911,3.5911,3.5911,200000.0],["2012-07-16",3.8502,3.8502,3.8502,3.8502,23400.0],["2012-07-17",3.7021,3.7021,3.7021,3.7021,100000.0],["2012-07-18",3.7021,3.7021,3.7021,3.7021,0.0],["2012-07-19",3.8502,3.8502,3.7021,3.7021,2100.0],["2012-07-20",3.7021,3.7021,3.7021,3.7021,0.0],["2012-07-23",3.7762,3.7762,3.7762,3.7762,4500.0],["2012-07-24",3.7762,3.7762,3.7762,3.7762,0.0],["2012-07-25",3.7762,3.7762,3.7762,3.7762,0.0],["2012-07-26",3.7762,3.7762,3.7762,3.7762,0.0],["2012-07-27",3.7021,3.7021,3.7021,3.7021,5000.0],["2012-07-30",3.7021,3.7021,3.7021,3.7021,0.0],["2012-07-31",3.8502,3.8502,3.8502,3.8502,10200.0],["2012-08-01",3.7021,3.7762,3.7021,3.7021,19500.0],["2012-08-02",3.7021,3.7021,3.7021,3.7021,0.0],["2012-08-03",3.7021,3.7021,3.7021,3.7021,0.0],["2012-08-06",3.7021,3.7392,3.7021,3.7392,2500.0],["2012-08-07",3.7021,3.7021,3.7021,3.7021,10000.0],["2012-08-08",3.7021,3.7392,3.7021,3.7392,17100.0],["2012-08-09",3.7614,3.7762,3.6651,3.6651,39500.0],["2012-08-10",3.6651,3.7021,3.6651,3.7021,2700.0],["2012-08-13",3.6281,3.7688,3.6281,3.7688,24100.0],["2012-08-14",3.7688,3.7762,3.7392,3.7762,21100.0],["2012-08-15",3.7688,3.7762,3.7688,3.7762,1500.0],["2012-08-16",3.7762,3.7762,3.7762,3.7762,0.0],["2012-08-17",4.0724,4.0724,4.0353,4.0353,4300.0],["2012-08-20",4.0205,4.0724,4.0205,4.0724,2500.0],["2012-08-21",4.0724,4.2575,4.0724,4.0724,16500.0],["2012-08-22",4.0724,4.0724,4.0724,4.0724,0.0],["2012-08-23",4.2575,4.2575,4.0724,4.0724,2000.0],["2012-08-24",4.0724,4.0724,4.0724,4.0724,0.0],["2012-08-27",4.0724,4.0724,4.0724,4.0724,0.0],["2012-08-28",4.0724,4.0724,4.0724,4.0724,0.0],["2012-08-29",4.0724,4.0724,4.0724,4.0724,0.0],["2012-08-30",4.0724,4.0724,4.0724,4.0724,0.0],["2012-08-31",4.0724,4.0724,4.0724,4.0724,0.0],["2012-09-04",4.0724,4.0724,4.0724,4.0724,0.0],["2012-09-05",4.0724,4.0798,4.0724,4.0724,21000.0],["2012-09-06",4.1094,4.2204,4.1094,4.2204,8000.0],["2012-09-07",4.1834,4.2575,4.1834,4.2204,3900.0],["2012-09-10",4.2204,4.2204,4.2204,4.2204,0.0],["2012-09-11",4.1464,4.2204,4.1464,4.1538,10200.0],["2012-09-12",4.2204,4.2575,4.1834,4.2575,16400.0],["2012-09-13",4.4426,4.4426,4.413,4.4426,5500.0],["2012-09-14",4.4426,4.4426,4.4426,4.4426,5900.0],["2012-09-17",4.4648,4.4648,4.4648,4.4648,500.0],["2012-09-18",4.4648,4.4648,4.4648,4.4648,0.0],["2012-09-19",4.5166,4.5166,4.5166,4.5166,100.0],["2012-09-20",4.5166,4.5166,4.5166,4.5166,0.0],["2012-09-21",4.4426,4.4426,4.4426,4.4426,5000.0],["2012-09-24",4.2575,4.2575,4.2575,4.2575,200.0],["2012-09-25",4.2575,4.2575,4.2575,4.2575,0.0],["2012-09-26",4.4796,4.4796,4.4796,4.4796,500.0],["2012-09-27",4.4796,4.4796,4.4796,4.4796,0.0],["2012-09-28",4.4796,4.4796,4.4426,4.4426,6000.0],["2012-10-01",4.4426,4.4426,4.4426,4.4426,0.0],["2012-10-02",4.4426,4.4426,4.4426,4.4426,0.0],["2012-10-03",4.4426,4.4426,4.4426,4.4426,0.0],["2012-10-04",4.4426,4.4426,4.4426,4.4426,0.0],["2012-10-05",4.4426,4.4426,4.4426,4.4426,0.0],["2012-10-08",4.4426,4.4426,4.4426,4.4426,0.0],["2012-10-09",4.4426,4.4426,4.4426,4.4426,0.0],["2012-10-10",4.4426,4.4426,4.4426,4.4426,0.0],["2012-10-11",4.4426,4.4426,4.4426,4.4426,0.0],["2012-10-12",4.2575,4.2575,4.2575,4.2575,5000.0],["2012-10-15",4.2575,4.2575,4.2575,4.2575,0.0],["2012-10-16",4.2575,4.3685,4.2575,4.3685,10500.0],["2012-10-17",4.4056,4.4056,4.4056,4.4056,100.0],["2012-10-18",4.4056,4.4426,4.4056,4.4426,10900.0],["2012-10-19",4.4426,4.4796,4.4426,4.4796,25500.0],["2012-10-22",4.4796,4.4796,4.4426,4.4796,46800.0],["2012-10-23",4.4796,4.4796,4.4796,4.4796,0.0],["2012-10-24",4.4426,4.4426,4.1464,4.1464,14100.0],["2012-10-25",4.176,4.176,4.1464,4.1612,3800.0],["2012-10-26",4.1686,4.1686,4.1094,4.1538,16500.0],["2012-10-31",4.1538,4.1538,4.1538,4.1538,0.0],["2012-11-01",4.2575,4.2575,4.2575,4.2575,500.0],["2012-11-02",4.1612,4.1612,3.9243,3.9243,1000.0],["2012-11-05",3.9243,3.9243,3.9243,3.9243,0.0],["2012-11-06",4.1982,4.3759,4.0798,4.0798,7600.0],["2012-11-07",4.1242,4.1242,3.9687,3.9687,2000.0],["2012-11-08",3.9983,3.9983,3.9983,3.9983,400.0],["2012-11-09",3.9983,3.9983,3.9983,3.9983,300.0],["2012-11-12",4.0724,4.2575,3.8724,3.8799,4400.0],["2012-11-13",3.8799,3.8799,3.8799,3.8799,0.0],["2012-11-14",3.8799,3.8799,3.8799,3.8799,0.0],["2012-11-15",3.9761,3.9761,3.8873,3.9613,5500.0],["2012-11-16",3.9613,3.9613,3.9613,3.9613,200.0],["2012-11-19",3.9835,3.9835,3.9835,3.9835,300.0],["2012-11-20",3.9835,3.9835,3.9835,3.9835,0.0],["2012-11-21",3.9835,3.9835,3.9835,3.9835,0.0],["2012-11-23",3.9835,3.9835,3.9835,3.9835,0.0],["2012-11-26",3.9835,3.9835,3.9835,3.9835,0.0],["2012-11-27",3.9835,3.9835,3.9835,3.9835,0.0],["2012-11-28",3.9317,3.9539,3.9169,3.9169,1500.0],["2012-11-29",3.9169,3.9169,3.8502,3.8502,8100.0],["2012-11-30",3.8428,3.8502,3.8428,3.8502,600.0],["2012-12-03",3.9465,3.9465,3.8206,3.8206,400.0],["2012-12-04",3.8502,3.8502,3.8502,3.8502,100.0],["2012-12-05",3.8132,3.9169,3.8132,3.8502,4500.0],["2012-12-06",3.8576,3.8576,3.8576,3.8576,200.0],["2012-12-07",3.8502,3.8576,3.8502,3.8502,800.0],["2012-12-10",3.9243,3.9243,3.9243,3.9243,100.0],["2012-12-11",3.8502,3.9095,3.8132,3.8132,501700.0],["2012-12-12",3.8132,3.9909,3.8132,3.9687,426200.0],["2012-12-13",3.9761,4.1094,3.9317,4.1094,32200.0],["2012-12-14",4.1464,4.3019,3.9983,3.9983,28800.0],["2012-12-17",4.102,4.102,4.0353,4.065,3900.0],["2012-12-18",4.0724,4.0946,4.0353,4.0946,74600.0],["2012-12-19",4.2204,4.2575,4.0724,4.2501,90100.0],["2012-12-20",4.2575,4.2575,4.0724,4.2501,41700.0],["2012-12-21",4.2501,4.3833,4.0724,4.1834,77900.0],["2012-12-24",4.4352,4.4426,4.2279,4.3685,25500.0],["2012-12-26",4.3909,4.4504,4.2718,4.3834,41200.0],["2012-12-27",4.376,4.4951,4.2792,4.4951,41300.0],["2012-12-28",4.3537,4.4951,4.3164,4.4281,36800.0],["2012-12-31",4.4281,4.562,4.3239,4.4727,49800.0],["2013-01-02",4.562,4.5992,4.4727,4.5918,55100.0],["2013-01-03",4.5025,4.5397,4.5025,4.5397,7800.0],["2013-01-04",4.5099,4.5323,4.3164,4.4132,28700.0],["2013-01-07",4.5025,4.5323,4.3239,4.5099,32000.0],["2013-01-08",4.4132,4.4504,4.3164,4.3388,15400.0],["2013-01-09",4.3537,4.4578,4.3537,4.3983,62700.0],["2013-01-10",4.3909,4.5174,4.3909,4.4132,117300.0],["2013-01-11",4.3909,4.5397,4.3685,4.5397,64700.0],["2013-01-14",4.5397,4.5397,4.3909,4.4653,60200.0],["2013-01-15",4.3983,4.4206,4.3611,4.3909,61500.0],["2013-01-16",4.3983,4.5397,4.3685,4.4653,60400.0],["2013-01-17",4.3983,4.4281,4.3983,4.3983,8600.0],["2013-01-18",4.3983,4.4876,4.3983,4.4653,5200.0],["2013-01-22",4.4653,4.4653,4.4206,4.4281,92100.0],["2013-01-23",4.443,4.4653,4.3909,4.4578,144100.0],["2013-01-24",4.4653,4.4653,4.3909,4.4132,65500.0],["2013-01-25",4.4281,4.4653,4.3611,4.4281,56900.0],["2013-01-28",4.4281,4.4951,4.4057,4.4057,42100.0],["2013-01-29",4.4281,4.4802,4.2792,4.3537,55100.0],["2013-01-30",4.4727,4.6067,4.3909,4.4355,51600.0],["2013-01-31",4.3909,4.4281,4.3909,4.4281,35100.0],["2013-02-01",4.3611,4.5695,4.2867,4.3537,59600.0],["2013-02-04",4.3537,4.5397,4.242,4.2792,12800.0],["2013-02-05",4.3239,4.4504,4.3239,4.3239,21900.0],["2013-02-06",4.4653,4.4653,4.2792,4.3462,33300.0],["2013-02-07",4.3983,4.6588,4.3611,4.4802,180000.0],["2013-02-08",4.6141,4.6141,4.3611,4.4281,137900.0],["2013-02-11",4.4281,4.4281,4.1676,4.2346,260300.0],["2013-02-12",4.3164,4.3164,4.2048,4.2271,100000.0],["2013-02-13",4.056,4.2123,3.5499,4.1527,419000.0],["2013-02-14",4.1527,4.1527,3.9443,4.0188,93900.0],["2013-02-15",4.0188,4.0634,3.989,4.0336,43500.0],["2013-02-19",4.0336,4.0857,4.0039,4.0039,39400.0],["2013-02-20",4.0336,4.0485,3.989,4.0188,62300.0],["2013-02-21",4.0188,4.2346,3.9443,3.9592,147500.0],["2013-02-22",3.9815,4.1155,3.9815,4.0932,48100.0],["2013-02-25",4.1006,4.1229,4.0188,4.0783,78400.0],["2013-02-26",4.0857,4.0932,4.0411,4.0709,14400.0],["2013-02-27",4.0783,4.1304,4.056,4.1006,19000.0],["2013-02-28",4.0857,4.1229,3.989,4.0039,74500.0],["2013-03-01",3.9815,4.0039,3.8104,3.9295,723400.0],["2013-03-04",3.9071,4.0783,3.8774,4.056,49200.0],["2013-03-05",3.9443,4.0709,3.9443,4.0709,47800.0],["2013-03-06",3.9815,4.3909,3.9815,4.2495,404100.0],["2013-03-07",4.2718,4.3313,4.2271,4.2792,193400.0],["2013-03-08",4.3016,4.3164,4.0857,4.2271,166900.0],["2013-03-11",4.2792,4.3164,4.2048,4.2495,42700.0],["2013-03-12",4.2792,4.2867,4.1676,4.2792,92900.0],["2013-03-13",4.2792,4.2792,4.2123,4.2792,17100.0],["2013-03-14",4.2718,4.3611,4.2718,4.3537,39700.0],["2013-03-15",4.3909,4.4281,4.3537,4.376,118900.0],["2013-03-18",4.3909,4.4134,4.3161,4.3685,8600.0],["2013-03-19",4.3461,4.4134,4.2413,4.361,29200.0],["2013-03-20",4.3087,4.3461,4.1965,4.2189,40000.0],["2013-03-21",4.2189,4.3087,4.1142,4.159,61300.0],["2013-03-22",4.2787,4.2862,4.0468,4.1216,60400.0],["2013-03-25",4.1142,4.1815,4.1142,4.159,3200.0],["2013-03-26",4.2039,4.2039,4.1142,4.1516,22600.0],["2013-03-27",4.1142,4.2787,4.1142,4.2713,56600.0],["2013-03-28",4.2713,4.2937,4.189,4.2862,11100.0],["2013-04-01",4.2937,4.361,4.1366,4.3161,57900.0],["2013-04-02",4.3161,4.3236,4.3161,4.3161,5900.0],["2013-04-03",4.3161,4.3161,4.2339,4.2339,20100.0],["2013-04-04",4.2787,4.2787,4.2039,4.2114,12500.0],["2013-04-05",4.2264,4.3161,4.189,4.3161,8100.0],["2013-04-08",4.3087,4.4059,4.2339,4.2862,16400.0],["2013-04-09",4.2713,4.3087,4.2638,4.3012,12800.0],["2013-04-10",4.2413,4.4732,4.189,4.3984,25600.0],["2013-04-11",4.4283,4.4657,4.3087,4.376,52000.0],["2013-04-12",4.376,4.376,4.2638,4.2787,29400.0],["2013-04-15",4.3087,4.361,4.2787,4.3161,18500.0],["2013-04-16",4.3161,4.3311,4.2638,4.2713,23200.0],["2013-04-17",4.2713,4.4358,4.2339,4.2339,16000.0],["2013-04-18",4.2413,4.3012,4.2264,4.2862,39700.0],["2013-04-19",4.2713,4.3012,4.2488,4.2488,8300.0],["2013-04-22",4.3311,4.3386,4.2937,4.3386,27800.0],["2013-04-23",4.2937,4.376,4.2264,4.2937,83600.0],["2013-04-24",4.2937,4.2937,4.2339,4.2563,15100.0],["2013-04-25",4.2563,4.3161,4.2339,4.3161,25600.0],["2013-04-26",4.3012,4.3386,4.2638,4.3087,80700.0],["2013-04-29",4.3311,4.3311,4.2264,4.2787,51700.0],["2013-04-30",4.2937,4.3386,4.2787,4.3311,80900.0],["2013-05-01",4.2713,4.3984,4.2114,4.3984,83100.0],["2013-05-02",4.1965,4.4583,4.1965,4.4134,146300.0],["2013-05-03",4.4732,4.6378,4.4358,4.6378,129600.0],["2013-05-06",4.5854,4.6752,4.5854,4.6228,23300.0],["2013-05-07",4.6527,4.6527,4.563,4.6004,34200.0],["2013-05-08",4.6004,4.6153,4.4882,4.5929,43200.0],["2013-05-09",4.5331,4.5929,4.5331,4.5929,112900.0],["2013-05-10",4.5779,4.5929,4.5256,4.5555,40200.0],["2013-05-13",4.5331,4.6079,4.4882,4.548,32800.0],["2013-05-14",4.5181,4.5929,4.5031,4.5705,18500.0],["2013-05-15",4.5405,4.7126,4.4882,4.6153,37300.0],["2013-05-16",4.6378,4.6378,4.6004,4.6153,30600.0],["2013-05-17",4.563,4.6453,4.563,4.6453,104400.0],["2013-05-20",4.6677,4.7051,4.5929,4.5929,46300.0],["2013-05-21",4.5929,4.6827,4.563,4.6752,156100.0],["2013-05-22",4.6378,4.7425,4.6079,4.6677,10600.0],["2013-05-23",4.6228,4.7425,4.5031,4.6378,34600.0],["2013-05-24",4.6752,4.9071,4.6453,4.75,64300.0],["2013-05-28",4.75,4.75,4.6453,4.7276,24000.0],["2013-05-29",4.7351,4.8027,4.7276,4.8027,32600.0],["2013-05-30",4.7726,4.8478,4.7576,4.7952,35400.0],["2013-05-31",4.7952,4.8854,4.7501,4.8478,74600.0],["2013-06-03",4.8854,5.0883,4.7576,4.9455,110400.0],["2013-06-04",4.9831,4.9981,4.9004,4.923,22500.0],["2013-06-05",4.953,4.9981,4.8854,4.923,8200.0],["2013-06-06",4.8704,4.8929,4.8253,4.8328,20600.0],["2013-06-07",4.8177,4.923,4.8177,4.8779,13600.0],["2013-06-10",4.9155,4.9605,4.8102,4.8102,13000.0],["2013-06-11",4.8177,4.9605,4.8177,4.953,41700.0],["2013-06-12",4.9831,4.9831,4.8854,4.8854,3000.0],["2013-06-13",4.9305,4.9605,4.9079,4.938,7200.0],["2013-06-14",4.9605,4.9605,4.9004,4.9004,44200.0],["2013-06-17",4.953,4.9605,4.8854,4.9455,74400.0],["2013-06-18",4.8779,4.9605,4.8779,4.9455,43400.0],["2013-06-19",5.0658,5.0658,4.9605,5.0056,23900.0],["2013-06-20",4.9455,4.9981,4.9305,4.9455,8900.0],["2013-06-21",5.0282,5.0357,4.8854,4.9155,18300.0],["2013-06-24",4.953,5.0357,4.7726,4.7726,45100.0],["2013-06-25",4.8253,4.9605,4.8253,4.953,9200.0],["2013-06-26",4.9981,5.0357,4.8403,4.9906,12800.0],["2013-06-27",4.9605,4.9756,4.8779,4.9756,20200.0],["2013-06-28",4.9981,5.3363,4.9981,5.2537,146000.0],["2013-07-01",5.2537,5.7422,5.1409,5.3363,51200.0],["2013-07-02",5.3288,5.4491,5.3063,5.3288,21500.0],["2013-07-03",5.3138,5.3213,5.3138,5.3213,300.0],["2013-07-05",5.3514,5.4115,5.3138,5.4115,11600.0],["2013-07-08",5.4115,5.4566,5.3063,5.3739,17000.0],["2013-07-09",5.3363,5.3739,5.2988,5.3288,11700.0],["2013-07-10",5.3589,5.3965,5.3439,5.3664,7700.0],["2013-07-11",5.3664,5.5017,5.3439,5.5017,37300.0],["2013-07-12",5.4265,5.6069,5.419,5.5017,11900.0],["2013-07-15",5.5017,5.637,5.4491,5.5618,24100.0],["2013-07-16",5.5242,5.5618,5.3288,5.5618,7700.0],["2013-07-17",5.4867,5.5468,5.1259,5.5167,28000.0],["2013-07-18",5.404,5.5618,5.404,5.5167,3300.0],["2013-07-19",5.4792,5.5919,5.4491,5.5919,26400.0],["2013-07-22",5.5693,5.5693,5.4641,5.5693,32400.0],["2013-07-23",5.5618,5.6595,5.4115,5.637,53400.0],["2013-07-24",5.637,5.7121,5.5468,5.6445,50800.0],["2013-07-25",5.637,5.652,5.5693,5.6144,20300.0],["2013-07-26",5.622,6.0128,5.622,5.8775,28100.0],["2013-07-29",5.8625,5.8625,5.622,5.8249,53400.0],["2013-07-30",5.8324,5.8324,5.637,5.667,3600.0],["2013-07-31",5.7422,5.7873,5.6445,5.6445,10900.0],["2013-08-01",5.6821,5.7121,5.4491,5.7046,34600.0],["2013-08-02",5.6821,5.7873,5.5393,5.7197,8600.0],["2013-08-05",5.8023,5.8023,5.5242,5.6746,12400.0],["2013-08-06",5.667,5.7497,5.5693,5.7121,43200.0],["2013-08-07",5.7572,5.8549,5.7497,5.8549,16600.0],["2013-08-08",5.8249,5.8249,5.6445,5.8249,51600.0],["2013-08-09",5.8023,5.8249,5.7121,5.7497,21100.0],["2013-08-12",5.7121,5.8249,5.6971,5.6971,24400.0],["2013-08-13",5.6746,5.7873,5.637,5.7272,16600.0],["2013-08-14",5.7046,5.7798,5.6896,5.6896,32700.0],["2013-08-15",5.7497,5.7497,5.637,5.7422,27200.0],["2013-08-16",5.7723,5.8625,5.7121,5.8625,13200.0],["2013-08-19",5.8625,5.8625,5.7121,5.7422,29100.0],["2013-08-20",5.7121,5.7798,5.7121,5.7798,16800.0],["2013-08-21",5.7422,5.7798,5.7121,5.7422,12700.0],["2013-08-22",5.637,5.7121,5.5242,5.637,177800.0],["2013-08-23",5.637,5.7798,5.5994,5.6295,25500.0],["2013-08-26",5.9376,5.9376,5.637,5.7197,85700.0],["2013-08-27",5.7873,5.8474,5.6445,5.7197,28700.0],["2013-08-28",5.7272,5.8479,5.6593,5.8404,15700.0],["2013-08-29",5.8404,5.8706,5.78,5.78,4100.0],["2013-08-30",5.78,5.8706,5.7046,5.8253,13400.0],["2013-09-03",5.8932,5.9989,5.7951,5.9159,33900.0],["2013-09-04",5.9083,6.2554,5.8932,6.0592,75800.0],["2013-09-05",6.0366,6.0743,6.0139,6.0441,59800.0],["2013-09-06",6.0743,6.3007,6.0743,6.2479,56300.0],["2013-09-09",6.3158,6.7836,6.2856,6.5723,114900.0],["2013-09-10",6.6553,6.6553,6.5044,6.6251,38900.0],["2013-09-11",6.5723,6.6251,6.3082,6.5723,73600.0],["2013-09-12",6.6101,6.6251,6.4591,6.4742,18800.0],["2013-09-13",6.361,6.6251,6.361,6.6176,42800.0],["2013-09-16",6.6251,6.6251,6.4969,6.6251,30400.0],["2013-09-17",6.6251,6.6251,6.4441,6.5723,31500.0],["2013-09-18",6.5874,6.6251,6.5648,6.6251,18300.0],["2013-09-19",6.6176,6.6478,6.6176,6.6478,43700.0],["2013-09-20",6.6402,6.6629,6.263,6.2705,91500.0],["2013-09-23",6.4063,6.4441,6.2856,6.3686,34800.0],["2013-09-24",6.4139,6.4818,6.346,6.3761,60200.0],["2013-09-25",6.3082,6.4516,6.3082,6.4063,34800.0],["2013-09-26",6.4139,6.5648,6.3384,6.5572,51600.0],["2013-09-27",6.5195,6.6402,6.5195,6.6402,20600.0],["2013-09-30",6.5799,6.6704,6.5648,6.6629,46000.0],["2013-10-01",6.6025,6.6025,6.5648,6.5648,18500.0],["2013-10-02",6.5648,6.6025,6.5648,6.5648,17800.0],["2013-10-03",6.5497,6.6402,6.5497,6.5799,25700.0],["2013-10-04",6.6025,6.6101,6.5497,6.5723,18500.0],["2013-10-07",6.4893,6.4893,6.2856,6.4139,34100.0],["2013-10-08",6.429,6.4742,6.346,6.346,12500.0],["2013-10-09",6.3535,6.3988,6.3535,6.3761,9100.0],["2013-10-10",6.4516,6.4742,6.4441,6.4742,36000.0],["2013-10-11",6.4139,6.4742,6.4139,6.4667,9100.0],["2013-10-14",6.4214,6.4591,6.3837,6.4139,21700.0],["2013-10-15",6.4591,6.4742,6.3384,6.4441,14900.0],["2013-10-16",6.346,6.4441,6.3384,6.4365,17100.0],["2013-10-17",6.429,6.4818,6.3912,6.4818,18900.0],["2013-10-18",6.4365,6.4893,6.3535,6.4742,50200.0],["2013-10-21",6.4667,6.4742,6.361,6.4441,42500.0],["2013-10-22",6.4893,6.4893,6.3912,6.4441,28600.0],["2013-10-23",6.4441,6.4441,6.3384,6.3988,16200.0],["2013-10-24",6.4365,6.4365,6.4063,6.4214,7200.0],["2013-10-25",6.4441,6.6025,6.429,6.595,49700.0],["2013-10-28",6.6553,6.7383,6.4667,6.7308,42100.0],["2013-10-29",6.7157,6.7157,6.6478,6.7157,26900.0],["2013-10-30",6.678,6.7157,6.5271,6.6855,24400.0],["2013-10-31",6.8893,6.8893,6.5799,6.7157,27400.0],["2013-11-01",6.7157,7.1081,6.678,6.7987,162900.0],["2013-11-04",6.6025,7.1533,6.6025,7.1533,84600.0],["2013-11-05",7.1005,7.9381,6.8515,7.7495,116700.0],["2013-11-06",7.8777,7.9079,7.5985,7.7796,52000.0],["2013-11-07",7.7947,7.8174,7.4778,7.5533,25400.0],["2013-11-08",7.5608,7.7344,7.5457,7.5835,27500.0],["2013-11-11",7.6589,7.7721,7.5835,7.591,46800.0],["2013-11-12",7.591,7.7268,7.591,7.6816,63500.0],["2013-11-13",7.6061,7.6891,7.5457,7.5684,14700.0],["2013-11-14",7.5457,7.674,7.5457,7.6514,29300.0],["2013-11-15",7.6438,7.674,7.5382,7.6665,47300.0],["2013-11-18",7.7117,7.7268,7.5759,7.6438,44700.0],["2013-11-19",7.6212,7.7344,7.6212,7.7344,42900.0],["2013-11-20",7.6966,7.7193,7.6589,7.674,16200.0],["2013-11-21",7.6891,7.7042,7.4854,7.5985,32100.0],["2013-11-22",7.6363,7.6891,7.4476,7.6891,21100.0],["2013-11-25",7.6212,7.6891,7.5533,7.6212,23500.0],["2013-11-26",7.6439,7.7271,7.6288,7.7271,28700.0],["2013-11-27",7.7271,7.7271,7.6515,7.6893,9400.0],["2013-11-29",7.6288,7.7271,7.5304,7.6288,8700.0],["2013-12-02",7.712,7.7574,7.5758,7.7498,52000.0],["2013-12-03",7.7044,7.7498,7.6817,7.7271,11500.0],["2013-12-04",7.6515,7.7498,7.6515,7.6893,20000.0],["2013-12-05",7.7423,7.7423,7.6439,7.6439,22400.0],["2013-12-06",7.6439,7.6817,7.6439,7.6515,9500.0],["2013-12-09",7.9163,8.4461,7.8558,8.4234,462800.0],["2013-12-10",8.4386,8.5823,8.3856,8.4537,174100.0],["2013-12-11",8.431,8.431,8.098,8.1434,106100.0],["2013-12-12",8.1056,8.2418,8.0223,8.1358,49000.0],["2013-12-13",8.0299,8.2493,8.0299,8.1661,132600.0],["2013-12-16",8.2872,8.7034,8.2493,8.6202,251200.0],["2013-12-17",8.6278,8.6959,8.484,8.5672,118900.0],["2013-12-18",8.6429,8.8397,8.5672,8.7867,121100.0],["2013-12-19",8.711,9.8614,8.711,9.6495,206700.0],["2013-12-20",9.7251,10.4668,9.5359,10.4668,302600.0],["2013-12-23",10.4895,10.9588,10.1868,10.4517,206600.0],["2013-12-24",10.5122,10.6409,10.376,10.4441,27300.0],["2013-12-26",10.4441,10.5879,10.3684,10.4214,36800.0],["2013-12-27",10.376,10.4744,9.99,10.1792,83100.0],["2013-12-30",10.3382,10.6787,10.1036,10.5955,78600.0],["2013-12-31",10.5955,10.7393,10.5122,10.656,78700.0],["2014-01-02",10.2701,10.3457,9.6343,9.71,210900.0],["2014-01-03",9.6419,10.0657,9.5814,9.9825,95600.0],["2014-01-06",10.0733,10.1414,9.7176,9.8311,149000.0],["2014-01-07",9.8235,9.9749,9.7857,9.8387,97300.0],["2014-01-08",9.816,9.816,9.3392,9.5359,111800.0],["2014-01-09",9.6343,9.8916,9.5814,9.8387,119300.0],["2014-01-10",9.8462,9.99,9.7403,9.9371,77000.0],["2014-01-13",9.9144,10.1111,9.6873,9.9371,112800.0],["2014-01-14",9.9522,10.2171,9.8841,10.2019,115000.0],["2014-01-15",10.2322,10.4593,10.149,10.4063,79200.0],["2014-01-16",10.3684,10.4593,10.2928,10.4441,76000.0],["2014-01-17",10.4441,10.4441,10.2625,10.3306,103800.0],["2014-01-21",10.3306,10.3306,9.8387,10.0809,90100.0],["2014-01-22",10.0809,10.1263,9.4603,9.7478,120100.0],["2014-01-23",9.6495,9.7251,9.4224,9.6268,114900.0],["2014-01-24",9.6192,9.7554,9.4224,9.7176,73200.0],["2014-01-27",9.7176,9.8387,9.0818,9.7933,133800.0],["2014-01-28",9.7403,9.9976,9.6949,9.9295,104600.0],["2014-01-29",9.8235,10.0657,9.71,9.9219,65800.0],["2014-01-30",9.8916,10.0052,9.8387,9.9749,90200.0],["2014-01-31",9.8084,9.9673,9.657,9.9598,35100.0],["2014-02-03",9.8841,9.8841,9.15,9.377,80600.0],["2014-02-04",9.3467,9.4376,9.1727,9.3997,52400.0],["2014-02-05",9.3316,9.4527,9.2332,9.43,20600.0],["2014-02-06",9.4754,9.8538,9.2332,9.6797,35800.0],["2014-02-07",9.9144,10.2246,9.7024,10.0506,75200.0],["2014-02-10",9.9144,9.9976,9.4603,9.5586,97900.0],["2014-02-11",9.5359,9.8992,9.5359,9.8689,34000.0],["2014-02-12",9.7933,10.1414,9.7024,9.9598,52600.0],["2014-02-13",9.9068,10.1111,9.9068,10.0354,31300.0],["2014-02-14",9.99,10.0203,9.6722,9.7554,51800.0],["2014-02-18",9.7251,9.9522,9.5284,9.7478,89600.0],["2014-02-19",9.6646,10.0657,9.6646,10.0506,50600.0],["2014-02-20",10.9739,11.2842,10.5804,11.042,106700.0],["2014-02-21",11.2766,11.2766,10.9361,11.0799,75000.0],["2014-02-24",11.0799,11.3523,10.0279,10.6031,227200.0],["2014-02-25",10.4063,10.5955,10.1036,10.3987,138600.0],["2014-02-26",10.3684,10.709,10.2171,10.6712,97300.0],["2014-02-27",10.2095,10.7469,10.0279,10.7014,197100.0],["2014-02-28",9.8387,10.2095,9.6949,9.8841,1208100.0],["2014-03-03",10.0279,10.3987,9.8387,10.3836,322600.0],["2014-03-04",10.5122,10.9285,10.4744,10.6636,368200.0],["2014-03-05",10.7469,11.5037,10.7166,11.3902,761800.0],["2014-03-06",11.8442,12.041,11.3902,11.655,446700.0],["2014-03-07",11.8215,11.9199,11.0647,11.0647,335900.0],["2014-03-10",11.1631,11.5945,11.1555,11.5264,218000.0],["2014-03-11",11.7004,11.7988,11.1782,11.4431,209200.0],["2014-03-12",11.5266,11.686,11.39,11.5342,104900.0],["2014-03-13",11.648,11.686,11.3369,11.5721,108700.0],["2014-03-14",11.5721,12.1413,11.4052,11.7315,287200.0],["2014-03-17",11.9136,12.0654,11.4659,11.5418,230100.0],["2014-03-18",11.777,11.8074,11.4962,11.5721,155400.0],["2014-03-19",11.6404,12.331,11.1548,11.8757,1016100.0],["2014-03-20",12.0578,12.0578,11.4962,11.5342,272200.0],["2014-03-21",11.6252,11.648,11.2155,11.3597,253300.0],["2014-03-24",11.3521,11.3597,10.7071,11.0941,305300.0],["2014-03-25",11.0258,11.1775,10.8133,11.003,187600.0],["2014-03-26",11.0182,11.1092,10.7526,10.8209,211500.0],["2014-03-27",10.8437,10.9954,10.6312,10.7829,135400.0],["2014-03-28",10.6843,11.1017,10.6843,10.8664,166800.0],["2014-03-31",10.8816,11.17,10.7222,11.0865,170300.0],["2014-04-01",11.1548,11.6784,11.132,11.1927,199600.0],["2014-04-02",11.261,11.7315,11.2079,11.686,296800.0],["2014-04-03",11.7315,11.7618,11.3293,11.519,116400.0],["2014-04-04",11.6177,11.7239,11.1017,11.1775,116500.0],["2014-04-07",11.1775,11.4963,11.0789,11.1092,153000.0],["2014-04-08",11.1168,11.5038,11.0182,11.3824,119000.0],["2014-04-09",11.4052,11.7391,11.1927,11.6025,139300.0],["2014-04-10",11.648,11.7542,11.1927,11.2382,106200.0],["2014-04-11",11.1624,11.4431,10.5249,10.7222,321400.0],["2014-04-14",10.6767,10.7754,10.3352,10.6995,234300.0],["2014-04-15",10.6919,10.9575,10.4491,10.7829,113700.0],["2014-04-16",10.7905,11.1244,10.5932,10.8285,111900.0],["2014-04-17",10.8361,10.9954,10.6843,10.7602,82700.0],["2014-04-21",10.8209,10.9119,10.6767,10.7905,126400.0],["2014-04-22",10.8968,11.2307,10.8968,10.9423,125900.0],["2014-04-23",11.0334,11.2307,10.7905,10.9195,82000.0],["2014-04-24",11.041,11.4204,10.9347,11.3672,239200.0],["2014-04-25",11.3217,11.5721,11.132,11.2914,122800.0],["2014-04-28",11.7542,11.944,11.3293,11.8377,324200.0],["2014-04-29",11.7694,11.8605,11.3824,11.6708,165800.0],["2014-04-30",11.428,11.7315,11.3065,11.5721,223100.0],["2014-05-01",11.9515,12.2171,11.3141,11.6708,271400.0],["2014-05-02",11.686,11.9895,11.5645,11.7467,229200.0],["2014-05-05",11.7467,11.9819,11.39,11.8984,249300.0],["2014-05-06",12.035,12.0426,11.5873,11.7239,144300.0],["2014-05-07",11.7315,11.9288,11.6025,11.7618,123000.0],["2014-05-08",11.8301,11.8301,10.8512,11.0789,286800.0],["2014-05-09",11.0789,11.2307,10.5857,11.0713,348000.0],["2014-05-12",11.3065,11.7618,11.3065,11.6708,311900.0],["2014-05-13",11.8301,12.2703,11.7087,12.2551,378900.0],["2014-05-14",12.2475,12.5518,12.179,12.3768,274200.0],["2014-05-15",12.2779,12.5289,11.8443,12.1334,252900.0],["2014-05-16",12.2551,12.43,12.0649,12.2855,134300.0],["2014-05-19",12.3083,13.0995,12.2094,12.7876,331900.0],["2014-05-20",12.8865,13.5407,12.818,13.1908,388100.0],["2014-05-21",13.2668,13.8906,13.1908,13.632,535300.0],["2014-05-22",13.7461,13.7537,13.3125,13.5635,253900.0],["2014-05-23",13.5939,13.8678,13.4342,13.5787,238000.0],["2014-05-27",13.7613,14.0427,13.6928,13.8982,419400.0],["2014-05-28",13.9591,14.0275,13.3809,13.6244,281800.0],["2014-05-29",13.6091,13.6091,12.7876,13.1451,619400.0],["2014-05-30",13.1375,13.6244,13.0766,13.4266,236100.0],["2014-06-02",13.3961,13.6167,13.1147,13.2212,201200.0],["2014-06-03",13.2973,13.3733,13.1223,13.2212,154700.0],["2014-06-04",13.1375,13.5711,13.1223,13.5255,205700.0],["2014-06-05",13.5863,13.9439,13.5407,13.7309,235800.0],["2014-06-06",13.4494,14.0275,13.3581,13.883,262200.0],["2014-06-09",13.8602,14.0884,13.7156,14.0123,334200.0],["2014-06-10",13.8069,13.9895,13.7917,13.921,172000.0],["2014-06-11",13.8221,14.0047,13.7765,13.8906,144500.0],["2014-06-12",13.8069,13.9363,13.1831,13.5026,229500.0],["2014-06-13",13.6015,13.8678,13.4722,13.708,120000.0],["2014-06-16",13.6548,13.7613,13.3505,13.6776,190100.0],["2014-06-17",13.6852,14.0732,13.5407,13.9667,253700.0],["2014-06-18",13.9819,14.1188,13.8526,13.9362,163400.0],["2014-06-19",13.8982,13.9362,13.5102,13.67,162500.0],["2014-06-20",13.67,13.8069,13.1375,13.5939,325600.0],["2014-06-23",13.5939,13.6091,13.0082,13.3201,278100.0],["2014-06-24",13.3505,13.4494,12.4757,12.8408,509800.0],["2014-06-25",12.8408,13.0462,12.6735,12.7115,203600.0],["2014-06-26",12.7419,13.1831,12.6354,13.0766,177500.0],["2014-06-27",13.069,13.3125,12.6506,12.6506,2520900.0],["2014-06-30",12.7343,13.282,12.7115,13.1299,385800.0],["2014-07-01",13.1831,13.4342,13.1375,13.1527,279200.0],["2014-07-02",13.1984,13.3809,12.7495,12.78,210900.0],["2014-07-03",12.8104,12.9321,12.6659,12.7419,121000.0],["2014-07-07",12.8332,13.0006,12.0649,12.3083,566800.0],["2014-07-08",12.3083,12.4757,11.8823,12.4224,338200.0],["2014-07-09",12.4148,12.5365,12.3083,12.43,180700.0],["2014-07-10",12.0953,12.4985,11.8823,12.3844,246900.0],["2014-07-11",12.4072,12.4985,12.1105,12.1638,142500.0],["2014-07-14",12.179,12.6126,12.1562,12.5594,340100.0],["2014-07-15",12.6278,12.8941,12.2703,12.6126,225500.0],["2014-07-16",12.6354,12.6659,12.2627,12.3311,140400.0],["2014-07-17",12.2475,12.4072,12.0269,12.1105,200200.0],["2014-07-18",12.0725,12.6202,12.0649,12.5974,213300.0],["2014-07-21",12.5289,12.9321,12.4148,12.818,191700.0],["2014-07-22",12.8713,13.1451,12.7419,12.9017,224300.0],["2014-07-23",12.9321,13.0082,12.4985,12.6126,120700.0],["2014-07-24",12.6583,12.9017,12.4148,12.4681,99300.0],["2014-07-25",12.4224,12.4529,12.1866,12.3388,195400.0],["2014-07-28",12.43,13.2364,12.217,13.206,454300.0],["2014-07-29",13.3429,13.5179,13.0082,13.2973,355700.0],["2014-07-30",13.1147,13.1147,11.1444,11.4107,1282500.0],["2014-07-31",11.2738,11.4335,10.9238,11.0455,380000.0],["2014-08-01",11.0303,11.4639,11.0303,11.3574,441200.0],["2014-08-04",11.1444,11.5628,10.9619,11.152,368600.0],["2014-08-05",11.365,11.6237,11.2738,11.4487,287300.0],["2014-08-06",11.4183,11.5324,11.0684,11.2661,277100.0],["2014-08-07",11.365,11.4487,11.2433,11.3346,146700.0],["2014-08-08",11.3422,11.4791,11.2814,11.4107,94700.0],["2014-08-11",11.4107,11.715,11.3498,11.578,124700.0],["2014-08-12",11.54,11.6009,11.4107,11.5172,220700.0],["2014-08-13",11.5629,11.5858,11.2502,11.4104,228800.0],["2014-08-14",11.4333,11.8146,11.3265,11.807,156200.0],["2014-08-15",11.8909,11.8909,11.4638,11.6163,127700.0],["2014-08-18",11.5858,12.3028,11.5172,12.2494,381800.0],["2014-08-19",12.4325,12.4706,12.0282,12.0969,211300.0],["2014-08-20",12.0892,12.1045,11.7689,11.7918,103800.0],["2014-08-21",11.7918,12.4248,11.6926,12.2494,197500.0],["2014-08-22",12.2341,12.3714,12.1045,12.2036,137900.0],["2014-08-25",12.2494,12.852,12.2036,12.6155,305500.0],["2014-08-26",12.6155,12.9969,12.3714,12.7681,389200.0],["2014-08-27",12.8443,12.8443,12.2494,12.4096,269400.0],["2014-08-28",12.4096,12.4477,12.0892,12.1579,326700.0],["2014-08-29",12.1655,12.6079,12.0282,12.3104,189100.0],["2014-09-02",11.8375,12.9282,11.8375,12.5316,275800.0],["2014-09-03",12.6308,12.9282,12.5316,12.8901,207500.0],["2014-09-04",12.9664,12.9892,12.6765,12.8977,151500.0],["2014-09-05",12.8443,13.1113,12.6765,12.8672,161800.0],["2014-09-08",12.8901,13.0426,12.3486,12.6613,154700.0],["2014-09-09",12.6079,12.6079,12.2113,12.4096,145100.0],["2014-09-10",12.3943,12.4553,12.1808,12.1884,100400.0],["2014-09-11",12.1579,12.3791,12.1426,12.2265,104300.0],["2014-09-12",12.257,12.257,11.7841,11.807,125000.0],["2014-09-15",11.807,11.807,11.0595,11.2197,373600.0],["2014-09-16",11.1663,11.7231,11.0595,11.1282,248800.0],["2014-09-17",11.1206,11.7918,11.1206,11.5401,201000.0],["2014-09-18",11.5553,11.7994,11.4409,11.7307,123100.0],["2014-09-19",11.7765,11.8909,11.0443,11.357,213200.0],["2014-09-22",11.2502,11.2731,10.7239,10.8155,197600.0],["2014-09-23",10.8002,10.8079,10.1061,10.1367,480600.0],["2014-09-24",10.0527,10.5256,9.8773,10.1977,246700.0],["2014-09-25",10.1443,10.2816,9.8468,9.9536,320700.0],["2014-09-26",10.0222,10.8612,9.9155,10.7392,379400.0],["2014-09-29",10.7011,11.1206,10.579,11.1053,220300.0],["2014-09-30",11.0596,11.6163,10.9146,11.4409,277100.0],["2014-10-01",11.4638,11.5096,11.2807,11.4409,257400.0],["2014-10-02",11.4638,11.7002,11.2807,11.4333,223400.0],["2014-10-03",11.5706,11.7307,11.4562,11.5401,120500.0],["2014-10-06",11.5401,11.6545,11.3646,11.479,125200.0],["2014-10-07",11.4714,11.746,11.3723,11.5248,188300.0],["2014-10-08",11.4714,11.9748,11.4638,11.8299,184400.0],["2014-10-09",11.868,11.9748,11.3646,11.4485,173200.0],["2014-10-10",11.4257,11.746,11.4028,11.4257,162700.0],["2014-10-13",11.3875,11.6087,11.2807,11.357,250800.0],["2014-10-14",11.4562,11.5706,11.1816,11.4028,276900.0],["2014-10-15",11.2655,11.9367,11.1282,11.807,252600.0],["2014-10-16",11.4028,12.9664,11.3494,12.8672,438200.0],["2014-10-17",13.1189,13.2104,12.2265,12.5316,347600.0],["2014-10-20",12.4935,13.2943,12.4935,13.1876,469800.0],["2014-10-21",13.2486,13.5384,13.0503,13.424,258600.0],["2014-10-22",13.5232,13.6376,13.0579,13.0732,143400.0],["2014-10-23",13.2715,13.4698,13.0808,13.1265,219400.0],["2014-10-24",13.1494,13.5842,13.096,13.2715,162000.0],["2014-10-27",13.2486,13.5232,13.1189,13.4011,120600.0],["2014-10-28",13.4621,14.2783,13.4621,14.2325,406300.0],["2014-10-29",14.4155,14.5528,13.7367,13.8054,301200.0],["2014-10-30",14.2477,14.2477,13.5613,13.9579,195000.0],["2014-10-31",14.0876,15.163,14.0037,14.9495,444400.0],["2014-11-03",15.0105,15.0105,13.8893,14.0037,344400.0],["2014-11-04",13.9198,14.7893,13.9198,14.7435,239300.0],["2014-11-05",14.7893,15.4147,14.6367,14.8579,325800.0],["2014-11-06",14.8503,15.0791,14.6367,14.9266,187900.0],["2014-11-07",14.9266,14.9723,14.2325,14.4689,297700.0],["2014-11-10",14.4155,14.5452,14.1486,14.4918,305900.0],["2014-11-11",14.4918,14.6596,14.3393,14.4308,253300.0],["2014-11-12",14.3622,14.4689,14.2706,14.4384,117400.0],["2014-11-13",14.4842,14.5834,14.141,14.2783,114900.0],["2014-11-14",14.3011,14.4918,14.0418,14.3011,183300.0],["2014-11-17",14.3011,14.4232,13.8893,13.9427,110900.0],["2014-11-18",13.9503,14.4155,13.9503,14.0799,108800.0],["2014-11-19",14.4163,14.5156,14.057,14.4239,193900.0],["2014-11-20",14.3169,14.5844,14.294,14.3551,90900.0],["2014-11-21",14.5309,14.5692,13.8048,13.9041,162500.0],["2014-11-24",13.8736,14.1411,13.6748,14.0417,325400.0],["2014-11-25",14.0417,14.3857,14.0417,14.3551,209600.0],["2014-11-26",14.3551,15.0354,14.3551,14.8978,114300.0],["2014-11-28",14.8673,14.8902,14.2863,14.3322,80400.0],["2014-12-01",14.294,14.4316,13.95,14.2252,224300.0],["2014-12-02",14.1946,14.638,14.0264,14.5386,140400.0],["2014-12-03",14.5309,14.8596,14.5309,14.7755,130500.0],["2014-12-04",14.7985,15.1883,14.7832,14.9743,216700.0],["2014-12-05",15.2877,15.9374,15.2877,15.7387,337500.0],["2014-12-08",15.7387,16.633,15.7387,16.4495,468900.0],["2014-12-09",16.3884,17.061,15.7769,16.977,392500.0],["2014-12-10",16.5642,16.5718,15.2189,15.2724,421000.0],["2014-12-11",15.2112,15.5934,15.0966,15.28,235800.0],["2014-12-12",15.1195,15.6317,15.0201,15.2571,144100.0],["2014-12-15",15.2418,15.6164,15.1195,15.3106,231500.0],["2014-12-16",15.2877,15.7616,15.2877,15.5017,310500.0],["2014-12-17",15.5093,15.8992,15.5017,15.8839,161800.0],["2014-12-18",16.0673,16.6101,15.9756,16.1591,197300.0],["2014-12-19",16.1438,16.4725,16.0291,16.2049,206100.0],["2014-12-22",16.1973,16.8929,16.1973,16.3731,221400.0],["2014-12-23",16.4954,17.1298,16.4572,16.8317,216700.0],["2014-12-24",16.8394,17.0228,16.3272,16.4113,96700.0],["2014-12-26",16.3349,16.5566,16.0521,16.1514,126200.0],["2014-12-29",16.2202,16.396,16.0597,16.289,71500.0],["2014-12-30",16.2508,16.5795,16.2508,16.2737,74500.0],["2014-12-31",16.3578,17.1069,16.3578,16.7782,238500.0],["2015-01-02",16.8241,17.1528,15.731,16.182,415900.0],["2015-01-05",16.0521,16.4725,16.0521,16.2432,152500.0],["2015-01-06",16.2432,16.3655,15.9527,16.1667,190400.0],["2015-01-07",16.2967,16.3807,15.9298,16.0674,109300.0],["2015-01-08",16.1285,16.7171,16.1285,16.6253,114600.0],["2015-01-09",16.6636,16.7629,16.2202,16.5718,185900.0],["2015-01-12",16.503,16.5642,16.1361,16.4266,184700.0],["2015-01-13",16.6101,17.1528,16.419,16.8012,436300.0],["2015-01-14",16.6712,17.298,16.4725,17.0075,125000.0],["2015-01-15",17.1528,17.8331,16.8317,17.3668,186500.0],["2015-01-16",17.3592,17.8331,17.1375,17.4815,170400.0],["2015-01-20",17.5273,17.8713,16.8164,17.8178,329800.0],["2015-01-21",17.8713,18.0777,17.1451,17.7948,198400.0],["2015-01-22",18.0242,18.1541,17.5273,18.1541,130700.0],["2015-01-23",18.2306,18.3299,17.5808,17.9707,129600.0],["2015-01-26",18.0547,18.5975,17.9401,18.2917,164100.0],["2015-01-27",18.2688,18.5516,18.0471,18.177,173800.0],["2015-01-28",19.0102,20.0804,19.0102,19.3542,792700.0],["2015-01-29",19.4612,19.851,19.2013,19.5912,495300.0],["2015-01-30",19.6676,19.7211,18.5287,18.6739,2454600.0],["2015-02-02",18.8191,19.7135,18.4217,19.7135,414300.0],["2015-02-03",19.7517,20.5849,19.7364,20.5543,429600.0],["2015-02-04",20.883,21.6168,20.5543,21.3645,598500.0],["2015-02-05",21.4868,21.6015,20.6613,21.2804,388900.0],["2015-02-06",21.4333,21.7314,20.9441,21.4715,281400.0],["2015-02-09",21.4715,21.7238,20.9059,21.0817,327200.0],["2015-02-10",21.1811,21.2193,20.6919,21.2116,204900.0],["2015-02-11",21.311,21.311,20.7454,20.9288,230900.0],["2015-02-12",21.1887,21.2728,20.8371,21.204,141500.0],["2015-02-13",21.3416,21.3416,20.7759,20.9441,185700.0],["2015-02-17",21.4945,21.4945,20.8447,21.1276,367300.0],["2015-02-18",21.1276,21.1276,18.7274,19.4612,572900.0],["2015-02-19",20.2027,20.2562,16.7094,17.1528,1376500.0],["2015-02-20",17.0228,17.642,16.5566,17.5579,544000.0],["2015-02-23",17.5808,18.7198,17.5808,18.4522,550400.0],["2015-02-24",18.4522,18.8421,18.3452,18.7656,283400.0],["2015-02-25",18.735,18.9418,18.3443,18.4133,277200.0],["2015-02-26",18.4592,18.9571,18.4056,18.9188,183400.0],["2015-02-27",18.9571,19.2405,18.6048,18.6967,196100.0],["2015-03-02",18.6048,19.5316,18.5282,19.4626,314900.0],["2015-03-03",19.3248,19.4626,18.4209,18.7426,279100.0],["2015-03-04",18.7426,18.8039,17.9767,18.0456,217400.0],["2015-03-05",18.2065,18.5129,17.9078,18.1146,121900.0],["2015-03-06",18.0839,18.4439,17.9001,17.9307,272800.0],["2015-03-09",17.8465,17.9384,17.3793,17.4329,226500.0],["2015-03-10",17.2337,17.3103,16.621,17.295,320300.0],["2015-03-11",17.4712,17.8312,17.295,17.5401,195700.0],["2015-03-12",17.5861,17.7699,17.3869,17.6167,179500.0],["2015-03-13",17.5631,17.9997,17.5171,17.9154,175000.0],["2015-03-16",18.0686,18.6967,17.9767,18.0303,238000.0],["2015-03-17",17.8924,17.992,17.341,17.4252,222500.0],["2015-03-18",17.3103,17.3946,16.5444,16.7435,445500.0],["2015-03-19",16.7588,17.3486,16.7435,17.2261,241300.0],["2015-03-20",17.3486,17.3486,16.5674,17.1954,513500.0],["2015-03-23",17.2337,17.7316,17.0805,17.5631,201800.0],["2015-03-24",17.5401,17.678,17.3103,17.3869,133700.0],["2015-03-25",17.4405,17.4405,16.9733,17.2873,185000.0],["2015-03-26",17.1648,17.5325,16.9733,17.0576,173200.0],["2015-03-27",17.0193,17.0422,15.495,16.9044,829400.0],["2015-03-30",16.8201,16.8814,16.2457,16.8508,465600.0],["2015-03-31",16.6976,17.2414,16.6363,17.2337,485900.0],["2015-04-01",17.1265,17.6014,16.935,17.4712,236800.0],["2015-04-02",17.3946,17.5631,17.0116,17.1265,137800.0],["2015-04-06",16.9733,17.3639,16.9274,17.1571,126300.0],["2015-04-07",17.0959,17.2873,17.0959,17.1188,186300.0],["2015-04-08",17.0806,17.2797,17.0423,17.1342,383200.0],["2015-04-09",16.9733,17.1571,15.8933,16.3606,415300.0],["2015-04-10",16.3299,16.3606,15.6865,15.6942,455700.0],["2015-04-13",15.6482,16.4218,15.541,16.3912,404100.0],["2015-04-14",16.3452,16.3835,16.0848,16.3606,257800.0],["2015-04-15",16.3529,16.7282,16.3146,16.6899,210700.0],["2015-04-16",16.6286,16.6286,15.8321,16.215,321100.0],["2015-04-17",16.0925,16.2074,15.3265,15.5027,250700.0],["2015-04-20",15.541,15.9393,15.518,15.8933,142000.0],["2015-04-21",15.9623,16.0848,15.7248,15.7784,153800.0],["2015-04-22",15.7248,16.0389,15.6789,15.9163,86500.0],["2015-04-23",15.9087,16.1844,15.855,16.0772,123500.0],["2015-04-24",16.0389,16.2686,15.878,16.1001,135200.0],["2015-04-27",16.1078,16.1384,14.9589,15.0202,234600.0],["2015-04-28",14.9972,15.5563,14.9972,15.5333,167100.0],["2015-04-29",15.4414,15.5333,15.1044,15.1657,199900.0],["2015-04-30",14.4457,14.4457,12.4006,12.7376,846700.0],["2015-05-01",13.2815,13.2815,12.4236,12.9368,395000.0],["2015-05-04",12.9751,13.6261,12.9445,12.9751,521400.0],["2015-05-05",12.9444,13.021,12.3776,12.393,304100.0],["2015-05-06",12.3776,12.6381,12.0789,12.3623,237000.0],["2015-05-07",12.5538,13.4883,12.4849,13.021,328700.0],["2015-05-08",13.0593,13.3657,12.6917,12.8449,176100.0],["2015-05-11",12.1632,12.5155,11.9564,12.1096,443900.0],["2015-05-12",12.0406,12.4849,11.9487,12.2321,257000.0],["2015-05-13",12.2704,12.3547,12.056,12.1019,122500.0],["2015-05-14",12.1555,12.2168,11.8109,11.8874,258800.0],["2015-05-15",11.9028,12.1708,11.5964,12.1555,459400.0],["2015-05-18",12.1555,12.4542,12.1019,12.37,328600.0],["2015-05-19",12.6228,12.8449,12.324,12.5155,908500.0],["2015-05-20",12.5539,12.6154,11.6858,11.7165,603200.0],["2015-05-21",11.7165,12.0238,11.5167,11.5552,306700.0],["2015-05-22",11.5705,11.8702,11.4476,11.5628,162300.0],["2015-05-26",11.4706,11.5859,11.1095,11.2632,254000.0],["2015-05-27",11.2786,11.4169,10.6025,10.7638,554900.0],["2015-05-28",10.8483,11.2939,10.7638,11.1403,435300.0],["2015-05-29",11.1172,11.1864,10.9098,11.0788,337100.0],["2015-06-01",11.1019,11.5782,10.9943,11.4553,382000.0],["2015-06-02",11.3016,11.7165,11.2171,11.2555,262500.0],["2015-06-03",11.3247,11.3477,10.7715,11.0558,292600.0],["2015-06-04",11.0404,11.2863,10.9636,11.2248,121600.0],["2015-06-05",11.2171,11.2171,10.9021,11.0865,104900.0],["2015-06-08",11.0327,11.1403,10.9098,10.9098,215100.0],["2015-06-09",10.9098,10.9636,10.5871,10.6947,102700.0],["2015-06-10",10.7408,10.9789,10.7408,10.8176,165000.0],["2015-06-11",10.8406,10.9559,10.7254,10.9251,163400.0],["2015-06-12",10.9252,11.0634,10.7561,11.0481,270200.0],["2015-06-15",11.1403,11.3247,11.025,11.2555,235400.0],["2015-06-16",11.1864,11.655,11.1787,11.6243,246300.0],["2015-06-17",11.7011,11.9623,11.6397,11.7933,266500.0],["2015-06-18",11.7549,12.0392,11.7549,11.97,309500.0],["2015-06-19",12.0084,12.0084,11.7626,11.7933,255500.0],["2015-06-22",11.8471,11.97,11.801,11.9163,161600.0],["2015-06-23",11.947,12.3158,11.8394,12.285,195700.0],["2015-06-24",12.2466,12.2466,11.947,12.0776,130000.0],["2015-06-25",12.1006,12.2313,12.0545,12.1083,133000.0],["2015-06-26",12.1083,12.2389,11.9316,12.2082,620600.0],["2015-06-29",12.1083,12.2313,12.0008,12.1544,299800.0],["2015-06-30",12.1928,12.2543,11.9162,11.9393,202900.0],["2015-07-01",12.0853,12.3926,12.0622,12.2159,120900.0],["2015-07-02",12.2543,12.5463,12.1928,12.3158,125900.0],["2015-07-06",12.1698,12.2927,12.0699,12.2389,159300.0],["2015-07-07",12.2005,12.3542,12.0469,12.3311,115700.0],["2015-07-08",12.2543,12.2927,11.8702,12.0545,339100.0],["2015-07-09",12.1391,12.2389,11.9163,12.1467,127400.0],["2015-07-10",12.2005,12.8459,12.1083,12.6692,220400.0],["2015-07-13",12.6845,12.7921,12.4387,12.4541,115700.0],["2015-07-14",12.4925,12.7153,12.4464,12.7076,100900.0],["2015-07-15",12.7076,12.7998,12.5463,12.7921,93300.0],["2015-07-16",12.8075,12.8997,12.577,12.8152,214500.0],["2015-07-17",12.8152,12.8305,12.6385,12.8152,138000.0],["2015-07-20",12.8613,12.8613,12.5155,12.6769,166600.0],["2015-07-21",12.6461,12.7998,12.2773,12.3695,86500.0],["2015-07-22",12.3542,12.4617,12.2927,12.4003,65000.0],["2015-07-23",12.4694,12.4694,12.0699,12.2005,83800.0],["2015-07-24",12.2313,12.285,12.0161,12.1391,115000.0],["2015-07-27",12.1237,12.2927,11.8702,12.1621,90800.0],["2015-07-28",12.2389,12.5078,12.1467,12.3849,110400.0],["2015-07-29",12.408,12.5232,12.1544,12.3465,93600.0],["2015-07-30",12.2697,12.4233,12.2236,12.2927,103900.0],["2015-07-31",12.3311,12.7306,12.262,12.3388,205200.0],["2015-08-03",12.4771,12.8536,12.2389,12.7691,288200.0],["2015-08-04",11.9854,12.1006,10.7254,11.002,728900.0],["2015-08-05",10.9636,11.1326,10.518,11.0404,420000.0],["2015-08-06",11.025,11.025,10.226,10.4334,254800.0],["2015-08-07",10.4181,10.687,10.3259,10.687,229500.0],["2015-08-10",10.7408,10.9175,10.7331,10.8867,198600.0],["2015-08-11",10.7408,11.3247,10.7023,11.1403,227300.0],["2015-08-12",11.0788,11.1326,10.687,11.0865,150500.0],["2015-08-13",11.0711,11.2632,10.9636,11.0558,257700.0],["2015-08-14",11.0558,11.1172,10.9021,11.0327,145600.0],["2015-08-17",10.9866,11.1172,10.8022,11.002,208000.0],["2015-08-18",10.9789,11.0481,10.8176,10.9098,229100.0],["2015-08-19",10.8327,11.1025,10.6631,10.825,249000.0],["2015-08-20",10.7941,11.0948,10.7247,10.8635,344900.0],["2015-08-21",10.6862,10.8789,10.6554,10.6862,300200.0],["2015-08-24",10.478,10.4857,10.0231,10.0231,266000.0],["2015-08-25",10.3469,10.532,10.1234,10.1542,208000.0],["2015-08-26",10.3624,10.3624,9.9152,10.1619,215300.0],["2015-08-27",10.2544,10.4163,9.8689,9.9306,274400.0],["2015-08-28",9.946,10.0385,9.5682,9.9923,192400.0],["2015-08-31",9.8689,10.2698,9.8689,10.1311,131600.0],["2015-09-01",9.9769,10.0617,9.7687,9.8304,201600.0],["2015-09-02",9.9383,10.0308,9.4449,9.8689,297500.0],["2015-09-03",9.9075,10.1311,9.7918,9.8458,131200.0],["2015-09-04",9.7456,9.8458,9.5836,9.7533,134200.0],["2015-09-08",9.8766,10.1619,9.8766,10.0385,271100.0],["2015-09-09",10.1156,10.1927,10.0385,10.1234,218100.0],["2015-09-10",10.1311,10.185,10.0308,10.1542,182400.0],["2015-09-11",10.0925,10.1465,9.9769,10.1465,131700.0],["2015-09-14",10.2005,10.5166,9.9692,10.0848,222800.0],["2015-09-15",10.1002,10.1311,9.9614,10.0463,117200.0],["2015-09-16",10.0231,10.1234,9.9846,10.0077,128100.0],["2015-09-17",10.0077,10.3084,9.9614,10.2005,155400.0],["2015-09-18",10.0771,10.5628,10.0154,10.5011,342400.0],["2015-09-21",10.5551,10.5551,10.2544,10.3315,85100.0],["2015-09-22",10.3007,10.3469,9.9614,10.0154,111300.0],["2015-09-23",10.0,10.0463,9.6993,9.7687,125300.0],["2015-09-24",9.6916,9.6916,9.3446,9.5682,290400.0],["2015-09-25",9.6453,9.946,9.5682,9.8381,220000.0],["2015-09-28",9.7918,9.8843,9.5374,9.6299,148900.0],["2015-09-29",9.6376,10.2467,9.5682,9.9692,259000.0],["2015-09-30",10.0385,10.3778,9.9614,10.1388,229600.0],["2015-10-01",10.1079,10.2544,10.054,10.1619,106300.0],["2015-10-02",10.1079,10.1465,9.8921,10.0308,85400.0],["2015-10-05",10.1234,10.7402,10.1156,10.7247,147700.0],["2015-10-06",10.7016,10.7633,10.3932,10.4009,106200.0],["2015-10-07",10.4626,11.0023,10.4626,10.9869,149700.0],["2015-10-08",10.9329,11.0717,10.8867,10.9792,69700.0],["2015-10-09",11.01,11.2413,10.9175,11.1719,76900.0],["2015-10-12",11.2028,11.5035,11.0717,11.4264,150900.0],["2015-10-13",11.3955,11.6962,10.9483,11.0486,141600.0],["2015-10-14",11.01,11.3338,10.9792,11.2336,157700.0],["2015-10-15",11.2799,11.6345,11.2259,11.4958,158600.0],["2015-10-16",11.542,11.7271,11.4495,11.6654,209900.0],["2015-10-19",11.6885,12.3284,11.6808,12.1588,196200.0],["2015-10-20",12.0123,12.3284,11.5266,11.7656,193700.0],["2015-10-21",11.8196,11.9121,11.5651,11.5806,80700.0],["2015-10-22",11.6037,12.0663,11.6037,11.9815,177200.0],["2015-10-23",12.0355,12.2205,11.781,11.9506,91400.0],["2015-10-26",11.9738,12.0817,11.6114,12.0509,142800.0],["2015-10-27",11.9506,11.9506,11.3184,11.5343,94900.0],["2015-10-28",11.5729,12.0123,11.5343,12.0123,106100.0],["2015-10-29",12.3362,13.5389,12.3362,13.4387,430400.0],["2015-10-30",13.3847,13.5081,12.6908,12.7371,193700.0],["2015-11-02",12.7371,13.8628,12.7371,13.8088,447100.0],["2015-11-03",13.8936,14.2868,13.8088,14.0555,293800.0],["2015-11-04",14.1249,14.2174,13.7471,13.9861,211500.0],["2015-11-05",14.0015,14.6492,13.9476,14.549,181300.0],["2015-11-06",14.5567,15.0964,14.3639,14.8265,221900.0],["2015-11-09",14.919,15.2429,14.7032,14.8419,220000.0],["2015-11-10",14.7725,14.9653,14.4487,14.9499,132400.0],["2015-11-11",14.9422,15.1812,14.6954,14.9267,123100.0],["2015-11-12",14.7803,14.8651,14.2868,14.3639,144100.0],["2015-11-13",14.2637,14.5875,14.0401,14.4564,107100.0],["2015-11-16",14.4025,14.4873,14.148,14.4718,124600.0],["2015-11-17",14.5104,14.5644,14.0247,14.0478,112100.0],["2015-11-18",14.1174,14.5967,14.0787,14.5813,195000.0],["2015-11-19",14.5813,14.6199,13.9396,14.3725,198800.0],["2015-11-20",14.4421,14.6586,13.9782,14.1792,147200.0],["2015-11-23",14.2024,14.6431,14.1947,14.4653,76100.0],["2015-11-24",14.3725,14.8364,14.3029,14.705,59100.0],["2015-11-25",14.705,14.8132,14.4266,14.5967,55300.0],["2015-11-27",14.6044,14.7281,14.3339,14.4885,59400.0],["2015-11-30",14.5349,14.8673,14.4808,14.6431,101500.0],["2015-12-01",14.6276,14.8209,14.4498,14.6508,55600.0],["2015-12-02",14.6199,14.9601,14.4189,14.4498,88200.0],["2015-12-03",14.4885,14.9446,14.3029,14.3725,99600.0],["2015-12-04",14.357,14.705,14.071,14.589,60600.0],["2015-12-07",14.5503,14.6895,14.156,14.2488,121200.0],["2015-12-08",14.1096,14.5194,14.0555,14.1406,75100.0],["2015-12-09",14.1251,14.3339,13.9859,14.0942,49900.0],["2015-12-10",14.0633,14.3029,13.955,14.2256,81500.0],["2015-12-11",13.9859,14.1792,13.4911,13.6071,184000.0],["2015-12-14",13.6226,13.9241,13.5375,13.7617,133300.0],["2015-12-15",13.87,14.2643,13.8159,14.2179,97300.0],["2015-12-16",14.2797,14.5039,14.1483,14.4034,95500.0],["2015-12-17",14.4266,14.9214,14.4266,14.7281,169800.0],["2015-12-18",14.6199,14.6199,13.6844,13.754,396500.0],["2015-12-21",13.8236,14.1947,13.3442,13.5221,94200.0],["2015-12-22",13.5685,13.7927,13.3674,13.6535,42500.0],["2015-12-23",13.7849,13.9396,13.7385,13.9086,50400.0],["2015-12-24",13.8777,14.1483,13.8777,14.0401,40100.0],["2015-12-28",13.9318,14.187,13.7231,13.8932,47500.0],["2015-12-29",13.955,14.1638,13.669,13.9086,54200.0],["2015-12-30",13.8622,14.0478,13.669,13.754,67200.0],["2015-12-31",13.6767,13.6767,13.1742,13.2205,79700.0],["2016-01-04",13.0118,13.2051,12.4938,13.1819,173600.0],["2016-01-05",13.2437,13.2437,12.6175,12.7953,69600.0],["2016-01-06",12.6175,12.8726,12.3701,12.4397,125700.0],["2016-01-07",12.1845,12.7953,12.1845,12.3546,93100.0],["2016-01-08",12.3314,12.6562,12.1923,12.316,207500.0],["2016-01-11",12.2928,12.602,12.1382,12.4706,104200.0],["2016-01-12",12.7257,12.7257,12.1072,12.4242,122900.0],["2016-01-13",12.4397,12.5479,11.7593,11.9835,147500.0],["2016-01-14",12.0377,12.2696,11.8366,12.0299,58400.0],["2016-01-15",11.7516,12.0686,11.7516,12.0145,119400.0],["2016-01-19",12.0454,12.0454,10.4063,10.7543,301400.0],["2016-01-20",10.561,11.4269,10.4141,11.4114,120300.0],["2016-01-21",11.5197,11.8676,11.396,11.6356,103100.0],["2016-01-22",11.8444,12.1072,11.7593,11.914,84600.0],["2016-01-25",11.9062,11.9758,11.4191,11.5197,64400.0],["2016-01-26",11.5351,11.9603,11.4733,11.798,58500.0],["2016-01-27",11.7361,11.8366,11.4733,11.6279,49800.0],["2016-01-28",11.6743,11.8521,11.566,11.6666,52700.0],["2016-01-29",11.6666,12.0377,11.6666,12.0067,103100.0],["2016-02-01",11.9217,12.4397,11.7903,12.3005,76900.0],["2016-02-02",12.1382,12.2077,11.8908,11.9603,50900.0],["2016-02-03",12.0686,12.0686,11.597,11.7748,54300.0],["2016-02-04",11.7284,11.9371,11.5892,11.7825,56700.0],["2016-02-05",11.6975,11.8134,11.3109,11.3109,68800.0],["2016-02-08",11.2336,11.4887,11.0712,11.4037,45700.0],["2016-02-09",11.1949,11.3418,10.6615,11.1872,73700.0],["2016-02-10",11.3032,11.5119,11.048,11.1872,50500.0],["2016-02-11",10.9939,11.1949,10.4837,11.0635,68900.0],["2016-02-12",11.1486,11.2645,10.9012,11.1795,50400.0],["2016-02-16",11.3186,11.7207,10.9553,11.4887,122500.0],["2016-02-17",11.6124,12.0454,11.0094,11.0171,144100.0],["2016-02-18",12.3701,13.9164,12.3701,12.9268,497300.0],["2016-02-19",12.919,13.9782,12.8881,13.6844,198800.0],["2016-02-22",13.8236,14.8055,13.8236,14.1483,283000.0],["2016-02-23",14.187,14.6276,14.187,14.4962,176800.0],["2016-02-24",14.4266,14.6895,13.9009,14.4498,104800.0],["2016-02-25",14.5426,14.9601,14.4962,14.8055,187500.0],["2016-02-26",14.7977,15.2771,14.3261,14.3957,128500.0],["2016-02-29",14.5967,15.308,14.4112,15.0838,360800.0],["2016-03-01",15.1998,15.4935,15.0992,15.1224,99300.0],["2016-03-02",15.1457,15.479,14.6961,15.2852,185600.0],["2016-03-03",15.3085,15.5333,14.6574,14.6884,327400.0],["2016-03-04",14.7426,14.7504,14.0528,14.1226,198300.0],["2016-03-07",14.107,14.1226,13.4327,13.6265,460800.0],["2016-03-08",13.5645,13.9675,13.4482,13.8668,308100.0],["2016-03-09",13.952,13.9675,13.2234,13.6652,110400.0],["2016-03-10",13.7893,13.9675,13.487,13.8125,114700.0],["2016-03-11",13.9133,14.076,13.859,13.952,160200.0],["2016-03-14",14.1846,14.3396,13.5025,13.5567,117000.0],["2016-03-15",13.5567,13.5567,13.2622,13.3397,60400.0],["2016-03-16",13.2389,14.0916,13.2312,13.952,144600.0],["2016-03-17",13.8978,14.0063,13.6807,13.921,81200.0],["2016-03-18",13.9985,14.2776,13.8358,14.2078,175300.0],["2016-03-21",13.5567,14.0838,13.518,13.9675,229200.0],["2016-03-22",13.9443,14.1923,13.8435,13.9055,87000.0],["2016-03-23",13.9365,13.9675,13.673,13.7893,95500.0],["2016-03-24",13.7893,14.045,13.6032,14.045,110000.0],["2016-03-28",14.014,14.2931,13.8823,14.2698,206600.0],["2016-03-29",14.2931,14.6961,14.1536,14.6419,134600.0],["2016-03-30",14.7426,15.0217,14.5256,14.7969,124400.0],["2016-03-31",14.8434,15.0294,14.4869,14.8899,268900.0],["2016-04-01",14.8124,14.9519,14.4403,14.5024,207100.0],["2016-04-04",14.6341,15.293,14.3938,14.6961,305600.0],["2016-04-05",14.6264,14.7426,14.0683,14.0993,249500.0],["2016-04-06",13.7893,14.1846,13.3242,13.3862,180000.0],["2016-04-07",13.3397,13.5567,13.2312,13.3939,232800.0],["2016-04-08",13.4172,13.6652,13.0606,13.1614,193600.0],["2016-04-11",13.2854,13.3707,12.8669,13.0684,182100.0],["2016-04-12",13.1537,13.3939,12.7894,13.3707,288200.0],["2016-04-13",13.2234,13.58,12.6111,13.5412,383500.0],["2016-04-14",13.4637,13.4637,12.3708,12.7041,380600.0],["2016-04-15",12.7041,12.9986,12.4018,12.5026,273000.0],["2016-04-18",12.6731,12.9831,12.3863,12.5956,172300.0],["2016-04-19",12.5956,12.6188,12.27,12.4483,187300.0],["2016-04-20",12.4406,12.4406,12.1615,12.2545,91600.0],["2016-04-21",12.332,12.4173,11.8205,11.8902,166400.0],["2016-04-22",11.8902,12.1073,11.8127,12.0065,137300.0],["2016-04-25",11.9057,12.053,11.2391,11.4252,300600.0],["2016-04-26",11.5027,11.6499,11.3011,11.5104,219500.0],["2016-04-27",11.5879,11.5879,11.2856,11.4949,204500.0],["2016-04-28",11.8437,13.4249,11.8437,12.3863,339800.0],["2016-04-29",12.4096,12.8049,12.2468,12.6421,203500.0],["2016-05-02",12.8204,13.549,12.3088,12.6421,230700.0],["2016-05-03",12.6033,12.9521,12.2933,12.8049,145900.0],["2016-05-04",12.8049,12.8359,12.5568,12.6886,235100.0],["2016-05-05",12.6731,12.9986,12.6731,12.8746,133600.0],["2016-05-06",12.7894,13.518,12.7816,13.3862,172000.0],["2016-05-09",13.3087,13.673,13.1769,13.487,139500.0],["2016-05-10",13.5877,13.7582,13.4094,13.7505,106400.0],["2016-05-11",13.8125,13.8125,13.6265,13.6962,94600.0],["2016-05-12",13.7893,13.828,13.5567,13.6652,85900.0],["2016-05-13",13.6652,13.8125,13.4094,13.6032,103000.0],["2016-05-16",13.5645,14.1458,13.3707,14.0528,140100.0],["2016-05-17",14.0139,14.0139,13.3451,13.4929,178800.0],["2016-05-18",13.4617,13.8739,12.4119,13.7184,102200.0],["2016-05-19",13.7028,13.9984,13.6017,13.8195,186300.0],["2016-05-20",13.9906,14.2239,13.4229,14.0217,159800.0],["2016-05-23",14.0917,14.0917,13.6951,13.7184,126600.0],["2016-05-24",13.7339,14.1617,13.3373,14.1072,136200.0],["2016-05-25",14.1072,14.2083,13.7806,13.8039,66800.0],["2016-05-26",13.8817,14.1694,13.8817,13.9828,70000.0],["2016-05-27",13.9439,14.1772,13.8039,13.8973,68500.0],["2016-05-31",13.8661,13.8895,13.5395,13.6562,189000.0],["2016-06-01",13.6173,14.2006,13.5862,14.2006,102500.0],["2016-06-02",14.1228,14.1928,13.7884,13.8428,93200.0],["2016-06-03",13.8273,13.9206,13.6173,13.7495,90400.0],["2016-06-06",13.7262,13.8195,13.6095,13.7573,88100.0],["2016-06-07",13.7884,13.9984,13.6017,13.765,81900.0],["2016-06-08",13.8117,14.0139,13.6095,13.765,57800.0],["2016-06-09",13.7806,14.0683,13.6173,13.8039,41300.0],["2016-06-10",13.7106,13.835,13.5628,13.6795,48900.0],["2016-06-13",13.6173,13.7884,13.3373,13.4073,52200.0],["2016-06-14",13.3607,13.454,13.1896,13.3995,55200.0],["2016-06-15",13.4073,13.4306,13.2207,13.2907,48400.0],["2016-06-16",13.1896,13.3373,13.104,13.3295,63200.0],["2016-06-17",13.3607,13.4151,13.1118,13.314,139000.0],["2016-06-20",13.4151,13.8817,13.2829,13.314,90200.0],["2016-06-21",13.2829,13.3918,13.1818,13.3295,67700.0],["2016-06-22",13.3995,13.3995,13.0729,13.0962,38400.0],["2016-06-23",13.244,13.384,13.104,13.2673,39500.0],["2016-06-24",12.5285,12.8318,12.5052,12.6763,506300.0],["2016-06-27",12.5519,12.5519,12.1319,12.2486,94600.0],["2016-06-28",12.4041,12.5985,12.1708,12.3341,83400.0],["2016-06-29",12.4196,12.4196,12.0541,12.1164,142900.0],["2016-06-30",12.1008,12.7618,11.9219,12.7385,121500.0],["2016-07-01",12.6996,12.894,12.4352,12.6219,71100.0],["2016-07-05",12.5596,12.6374,11.9997,12.2797,121400.0],["2016-07-06",12.233,12.5596,12.1863,12.2486,83600.0],["2016-07-07",12.3263,12.3263,12.1319,12.2486,95200.0],["2016-07-08",12.3808,12.5907,12.163,12.1863,149500.0],["2016-07-11",12.2408,12.4585,12.1241,12.4041,136800.0],["2016-07-12",12.443,12.5052,12.4119,12.443,171300.0],["2016-07-13",12.5208,12.7774,12.4274,12.6918,336500.0],["2016-07-14",12.8629,13.0107,12.7385,12.7385,219100.0],["2016-07-15",12.8007,12.8474,12.6063,12.6374,127000.0],["2016-07-18",12.7152,12.9329,12.6685,12.9174,78700.0],["2016-07-19",12.8552,13.0574,12.7152,12.7696,93300.0],["2016-07-20",12.8474,13.0807,12.7696,12.8085,161400.0],["2016-07-21",12.7618,12.8863,12.3419,12.5907,174800.0],["2016-07-22",12.5441,12.6996,12.5285,12.5985,136900.0],["2016-07-25",12.5285,12.7618,12.5285,12.5985,261600.0],["2016-07-26",12.6452,12.6918,12.4041,12.4508,162700.0],["2016-07-27",12.4508,12.6063,12.4274,12.4585,103200.0],["2016-07-28",12.3808,12.6452,12.3808,12.4741,72200.0],["2016-07-29",12.4974,12.6063,12.1164,12.3341,183900.0],["2016-08-01",12.2952,12.3263,12.0308,12.1397,124000.0],["2016-08-02",12.1241,12.233,12.0386,12.093,125200.0],["2016-08-03",11.6342,11.9764,11.1131,11.8053,209300.0],["2016-08-04",11.8208,11.8208,11.5098,11.5642,119700.0],["2016-08-05",11.5953,11.7742,11.5486,11.6031,115400.0],["2016-08-08",11.6109,12.1941,11.6031,12.1552,205100.0],["2016-08-09",12.1786,12.1941,11.9841,12.0308,99500.0],["2016-08-10",12.0464,12.0464,11.7897,11.9608,102600.0],["2016-08-11",11.9764,11.9764,11.8364,11.8364,74900.0],["2016-08-12",11.7897,11.8986,11.5875,11.6031,46200.0],["2016-08-15",11.5953,11.6808,11.5564,11.6109,57000.0],["2016-08-16",11.5875,11.6186,11.502,11.5175,70500.0],["2016-08-17",11.502,11.5953,11.3542,11.4786,56700.0],["2016-08-18",11.5797,12.4741,11.4786,12.3652,380600.0],["2016-08-19",12.3418,12.4355,12.2403,12.2637,89900.0],["2016-08-22",12.2091,12.2559,12.053,12.131,70900.0],["2016-08-23",12.131,12.1622,11.9905,12.0373,93100.0],["2016-08-24",12.0686,12.0686,11.8812,11.9359,66600.0],["2016-08-25",12.092,12.1544,11.7875,12.1466,135100.0],["2016-08-26",12.1388,12.3028,12.0295,12.092,43100.0],["2016-08-29",12.0686,12.3262,12.0608,12.2325,48200.0],["2016-08-30",12.2715,12.3808,12.1857,12.3184,82500.0],["2016-08-31",12.295,12.3964,12.0998,12.295,84900.0],["2016-09-01",12.2793,12.3964,11.9983,12.3886,72900.0],["2016-09-02",12.3652,12.3652,11.5455,11.7017,175500.0],["2016-09-06",11.8266,12.3886,11.7173,12.3028,122200.0],["2016-09-07",12.3028,12.3418,12.1154,12.2403,119800.0],["2016-09-08",12.2637,12.2637,11.9593,12.1388,56800.0],["2016-09-09",12.0295,12.0295,11.8032,11.8032,66400.0],["2016-09-12",11.7251,12.1466,11.7251,12.1466,73300.0],["2016-09-13",12.0217,12.3184,11.8812,12.295,91700.0],["2016-09-14",12.295,12.412,11.4206,12.295,109100.0],["2016-09-15",12.2481,12.3028,11.7095,12.2403,60700.0],["2016-09-16",12.295,12.5448,12.2247,12.4901,163600.0],["2016-09-19",12.4901,12.7555,12.3808,12.6697,103000.0],["2016-09-20",12.6853,12.8102,12.6697,12.7555,47000.0],["2016-09-21",12.8102,13.0053,12.7555,12.9741,43500.0],["2016-09-22",12.9741,13.3098,12.8492,13.302,115700.0],["2016-09-23",13.2473,13.3878,13.1224,13.2864,72800.0],["2016-09-26",13.2473,13.2864,12.9663,13.0912,96800.0],["2016-09-27",13.0287,13.1771,12.9741,13.1302,68700.0],["2016-09-28",13.1146,13.3878,13.0522,13.38,82000.0],["2016-09-29",13.3098,13.3956,13.0678,13.0756,85300.0],["2016-09-30",13.0444,13.341,12.9975,13.2551,52000.0],["2016-10-03",13.2395,13.2395,12.9663,13.0287,64000.0],["2016-10-04",12.9195,13.0522,12.2013,12.6775,255400.0],["2016-10-05",12.5994,12.9351,12.5369,12.7009,189800.0],["2016-10-06",12.5838,12.5838,11.0459,11.7251,418200.0],["2016-10-07",12.5213,13.0522,12.295,12.3262,201400.0],["2016-10-10",12.4042,12.5448,11.9827,11.9905,76400.0],["2016-10-11",12.0061,12.0764,11.6939,11.7407,142100.0],["2016-10-12",11.7954,11.8032,11.6392,11.7017,135600.0],["2016-10-13",11.647,11.9983,11.647,11.8734,70300.0],["2016-10-14",11.9203,12.3262,11.7875,11.8578,52300.0],["2016-10-17",11.8032,12.1154,11.8032,11.9202,71400.0],["2016-10-18",12.0139,12.0139,11.7173,11.7251,48600.0],["2016-10-19",11.7251,11.9046,11.6392,11.889,76400.0],["2016-10-20",11.7954,11.7954,11.3348,11.3504,164900.0],["2016-10-21",11.2333,11.2801,11.0459,11.1396,111500.0],["2016-10-24",11.1552,11.2801,10.9913,11.1318,123400.0],["2016-10-25",11.124,11.2099,11.0303,11.1084,67000.0],["2016-10-26",11.0772,11.2021,10.9913,11.0381,51000.0],["2016-10-27",11.0616,11.1084,10.8508,10.8976,97000.0],["2016-10-28",10.8664,10.8898,10.7259,10.8664,58600.0],["2016-10-31",10.8508,11.3348,10.6634,11.3192,107400.0],["2016-11-01",11.3504,11.608,11.1474,11.4285,168400.0],["2016-11-02",9.3754,10.1482,7.4316,8.6884,931700.0],["2016-11-03",8.9695,9.2193,8.3606,8.3996,374500.0],["2016-11-04",8.4542,8.946,8.2903,8.8524,231400.0],["2016-11-07",8.9304,9.2349,8.8055,8.8992,192100.0],["2016-11-08",8.9226,8.9226,8.6026,8.7353,146200.0],["2016-11-09",8.626,9.0709,8.587,8.7665,231700.0],["2016-11-10",8.868,9.6486,8.8211,9.6408,205000.0],["2016-11-11",9.6252,10.6322,9.6252,10.6166,229200.0],["2016-11-14",10.7103,10.8274,10.4995,10.5932,211200.0],["2016-11-15",10.6166,10.6166,10.3902,10.5229,121700.0],["2016-11-16",10.5151,10.7649,10.4292,10.7337,90200.0],["2016-11-17",10.6947,10.8586,10.4761,10.5776,138300.0],["2016-11-18",10.5932,10.7103,10.1794,10.1873,134700.0],["2016-11-21",10.2578,10.3598,10.148,10.3206,83800.0],["2016-11-22",10.3676,10.6892,10.3676,10.6264,102300.0],["2016-11-23",10.6264,10.7597,10.5558,10.697,68600.0],["2016-11-25",10.6656,11.2224,10.6656,11.1126,70600.0],["2016-11-28",11.0578,11.0578,10.6735,10.7048,132600.0],["2016-11-29",10.6656,11.0656,10.6656,10.8852,87300.0],["2016-11-30",11.0185,11.0891,10.6186,10.6499,69400.0],["2016-12-01",10.6421,10.9636,10.6264,10.7284,55000.0],["2016-12-02",10.7362,10.7676,10.1324,10.3598,94700.0],["2016-12-05",10.5558,11.0342,10.5166,10.7205,155700.0],["2016-12-06",10.7284,10.8225,10.6813,10.7284,99100.0],["2016-12-07",10.7441,10.8774,10.7048,10.7754,92400.0],["2016-12-08",10.7519,11.4499,10.7205,11.442,102500.0],["2016-12-09",11.4107,11.6146,11.4107,11.5283,82500.0],["2016-12-12",11.591,11.6695,11.5048,11.6067,131100.0],["2016-12-13",11.7479,12.0851,11.6773,11.8185,117600.0],["2016-12-14",11.7322,11.8577,11.3871,11.8498,148900.0],["2016-12-15",11.8028,12.0381,11.7793,11.8812,299200.0],["2016-12-16",11.842,12.2263,11.842,12.1792,587000.0],["2016-12-19",12.0773,12.5164,12.0773,12.4066,165900.0],["2016-12-20",12.4459,13.1203,12.3753,12.9556,212900.0],["2016-12-21",12.9791,13.3634,12.8772,13.0497,145700.0],["2016-12-22",13.0105,13.0968,12.5556,12.838,125700.0],["2016-12-23",12.7909,12.9321,12.6498,12.7517,47900.0],["2016-12-27",12.885,13.0262,12.2733,12.2968,93900.0],["2016-12-28",12.4145,12.4145,12.14,12.2812,94800.0],["2016-12-29",12.2812,12.6027,12.0773,12.1165,93200.0],["2016-12-30",12.0694,12.1008,11.8263,11.8734,79800.0],["2017-01-03",11.9596,12.5792,11.8498,12.5007,119300.0],["2017-01-04",12.5086,12.7909,12.4694,12.6184,76800.0],["2017-01-05",12.6654,12.7909,12.587,12.7047,93500.0],["2017-01-06",12.7439,12.7909,12.5478,12.7047,119700.0],["2017-01-09",12.7047,12.7909,12.5086,12.6654,101600.0],["2017-01-10",12.6654,12.7595,12.3125,12.3282,66600.0],["2017-01-11",12.3831,12.5086,12.2106,12.2576,56300.0],["2017-01-12",12.2341,12.2341,11.6851,12.0773,75300.0],["2017-01-13",12.0302,12.2341,11.8028,11.8185,51500.0],["2017-01-17",11.9988,11.9988,11.6067,11.6538,124100.0],["2017-01-18",11.591,11.7087,11.5048,11.6146,125000.0],["2017-01-19",11.7087,11.7087,11.1205,11.2773,80700.0],["2017-01-20",11.2146,11.8263,11.2068,11.7871,233000.0],["2017-01-23",11.7244,11.842,11.2068,11.4185,70400.0],["2017-01-24",11.4263,11.6538,11.246,11.3479,119700.0],["2017-01-25",11.4656,11.7636,11.2381,11.5205,74800.0],["2017-01-26",11.5832,11.6616,11.2617,11.293,78900.0],["2017-01-27",11.3087,11.4656,11.1832,11.3714,61500.0],["2017-01-30",11.3479,11.3558,10.995,11.0107,97200.0],["2017-01-31",10.9872,11.1126,10.446,10.7205,174300.0],["2017-02-01",10.7676,10.8695,10.7048,10.8146,166900.0],["2017-02-02",10.8146,10.9009,10.5951,10.6264,67800.0],["2017-02-03",10.697,10.7676,10.5637,10.5794,87000.0],["2017-02-06",10.5637,10.7441,10.5166,10.5794,107000.0],["2017-02-07",10.6578,10.7833,10.4147,10.4225,104700.0],["2017-02-08",10.3912,10.5715,10.2343,10.4931,90100.0],["2017-02-09",11.4028,12.4694,11.0813,12.3204,247000.0],["2017-02-10",12.4145,12.7439,12.3517,12.6733,214700.0],["2017-02-13",12.6968,12.7595,12.3674,12.5086,85300.0],["2017-02-14",12.5321,12.6105,12.2027,12.5164,111800.0],["2017-02-15",12.4929,12.5086,12.1635,12.3596,80400.0],["2017-02-16",12.3831,12.5635,12.1949,12.5007,96400.0],["2017-02-17",12.5008,12.5635,12.1243,12.5086,158900.0],["2017-02-21",11.6616,12.038,11.293,11.9047,267300.0],["2017-02-22",11.7322,12.689,11.7244,12.6027,180300.0],["2017-02-23",12.6027,12.8772,12.5478,12.6498,170100.0],["2017-02-24",12.6576,12.7595,12.4851,12.6341,124900.0],["2017-02-27",12.7439,13.5438,12.6811,13.2066,363000.0],["2017-02-28",13.285,13.5203,13.034,13.2693,199500.0],["2017-03-01",13.3477,13.9359,13.0262,13.6771,404500.0],["2017-03-02",13.685,13.9673,13.5516,13.8261,146200.0],["2017-03-03",13.881,13.9516,13.3869,13.4732,161600.0],["2017-03-06",13.4653,13.6699,13.064,13.0718,201000.0],["2017-03-07",13.0246,13.1033,12.8279,13.0404,218700.0],["2017-03-08",13.1033,13.544,12.82,13.1899,109300.0],["2017-03-09",13.3001,13.5676,12.8908,12.9695,135100.0],["2017-03-10",13.0246,13.1033,12.7177,12.82,149800.0],["2017-03-13",12.883,12.9538,12.6469,12.6862,150700.0],["2017-03-14",12.6233,12.8672,12.576,12.7649,144600.0],["2017-03-15",12.8594,13.6778,12.7728,13.5755,203200.0],["2017-03-16",13.6227,13.7486,12.6626,12.6783,146200.0],["2017-03-17",12.6075,12.7807,12.2612,12.5367,386800.0],["2017-03-20",12.5918,12.5918,12.0251,12.0724,113000.0],["2017-03-21",12.1038,12.1983,11.8048,12.033,169800.0],["2017-03-22",11.9779,12.1511,11.8756,12.0251,118100.0],["2017-03-23",12.0409,12.3006,11.9228,12.2612,123600.0],["2017-03-24",12.2691,12.521,12.1589,12.1904,146800.0],["2017-03-27",12.0645,12.1668,12.0094,12.1668,92000.0],["2017-03-28",12.096,12.3872,12.033,12.3163,131300.0],["2017-03-29",12.3085,12.4108,12.033,12.0724,131800.0],["2017-03-30",12.1196,12.5603,11.9779,12.4108,117100.0],["2017-03-31",12.3872,12.6626,12.3557,12.5524,126900.0],["2017-04-03",12.5367,12.5839,12.0488,12.0645,140300.0],["2017-04-04",12.096,12.4108,12.096,12.1275,219400.0],["2017-04-05",12.2298,12.395,11.9228,12.0015,190500.0],["2017-04-06",12.0173,12.0173,11.8048,12.0015,177100.0],["2017-04-07",11.9465,11.9465,11.7261,11.7969,221900.0],["2017-04-10",11.6946,11.9779,11.6946,11.9307,186000.0],["2017-04-11",11.8992,12.2455,11.7654,12.1747,180300.0],["2017-04-12",12.1038,12.1038,11.7261,11.852,92900.0],["2017-04-13",11.7812,11.8599,11.7261,11.7497,112300.0],["2017-04-17",11.7418,12.277,11.7261,12.2376,112600.0],["2017-04-18",12.1038,12.1983,11.9228,12.1038,136200.0],["2017-04-19",12.1825,12.2455,11.7418,11.8363,115900.0],["2017-04-20",11.8756,12.0724,11.8756,11.9543,74600.0],["2017-04-21",11.9701,12.1038,11.8914,11.9779,87900.0],["2017-04-24",11.9858,12.4344,11.9858,12.0566,124000.0],["2017-04-25",12.1038,12.4186,12.0015,12.0173,79800.0],["2017-04-26",12.0015,12.5918,12.0015,12.3399,99000.0],["2017-04-27",12.3636,12.4423,12.1983,12.2219,94400.0],["2017-04-28",12.214,12.2376,12.0015,12.0094,94500.0],["2017-05-01",12.0802,12.395,11.9622,12.2849,96200.0],["2017-05-02",12.277,12.3163,12.0881,12.2062,128600.0],["2017-05-03",12.2298,12.3242,11.8363,11.9071,83200.0],["2017-05-04",11.9701,12.033,11.734,11.9071,46400.0],["2017-05-05",11.9228,11.9386,11.734,11.7733,53600.0],["2017-05-08",11.7891,12.0251,11.7261,11.7812,76400.0],["2017-05-09",11.7812,11.8441,11.7261,11.734,110600.0],["2017-05-10",11.7261,12.0881,11.5766,11.7733,205400.0],["2017-05-11",11.6789,11.8599,11.5844,11.734,91300.0],["2017-05-12",11.8048,11.8048,11.4979,11.6159,148900.0],["2017-05-15",11.7418,11.9228,11.6474,11.8205,181300.0],["2017-05-16",11.8205,12.0488,11.8048,12.033,160300.0],["2017-05-17",11.8363,11.9858,11.7025,11.8678,115900.0],["2017-05-18",11.8205,12.0645,11.3405,12.0094,136000.0],["2017-05-19",11.9857,12.6652,11.6697,12.6652,157100.0],["2017-05-22",12.6336,12.8232,12.4519,12.6494,230900.0],["2017-05-23",12.7521,12.7521,12.4203,12.6099,149200.0],["2017-05-24",12.6573,12.8785,12.4993,12.5072,160700.0],["2017-05-25",12.5388,12.8627,12.4835,12.6257,119300.0],["2017-05-26",12.6415,13.0444,12.4914,12.9259,132700.0],["2017-05-30",12.8943,13.0602,12.5625,12.6257,160800.0],["2017-05-31",12.6731,12.8785,12.4914,12.8232,124300.0],["2017-06-01",12.8232,13.076,12.7679,13.0444,113800.0],["2017-06-02",13.0444,13.321,13.0444,13.2973,110800.0],["2017-06-05",13.2894,13.3052,12.839,12.918,113900.0],["2017-06-06",12.8548,12.9101,12.4835,12.5467,124900.0],["2017-06-07",12.5546,12.5941,12.4124,12.5309,99900.0],["2017-06-08",12.5072,12.6336,12.4677,12.4993,106100.0],["2017-06-09",12.5072,12.918,12.5072,12.6968,312400.0],["2017-06-12",12.5941,13.1234,12.5941,12.9259,332000.0],["2017-06-13",12.9022,13.7555,12.8785,13.6844,758500.0],["2017-06-14",13.7002,13.7002,12.7837,13.1708,333000.0],["2017-06-15",13.0602,13.1392,12.6257,12.9654,175300.0],["2017-06-16",12.8706,13.0444,12.7363,12.9891,419000.0],["2017-06-19",13.0681,13.2262,12.9575,13.1155,241400.0],["2017-06-20",13.0444,13.1076,12.7205,13.0523,174100.0],["2017-06-21",13.0681,13.0681,12.2859,12.3966,522200.0],["2017-06-22",12.4124,12.4124,12.2543,12.365,127600.0],["2017-06-23",12.3808,12.4124,12.0094,12.0252,270300.0],["2017-06-26",12.0726,12.3333,11.8277,12.3254,167300.0],["2017-06-27",12.3096,12.5388,12.1516,12.2859,204800.0],["2017-06-28",12.3333,12.6494,12.3333,12.4756,57400.0],["2017-06-29",12.4756,12.6573,12.1358,12.5151,133300.0],["2017-06-30",12.5546,12.5546,12.3254,12.4282,118000.0],["2017-07-03",12.5072,12.9417,12.5072,12.839,57300.0],["2017-07-05",12.7837,12.7837,12.1832,12.4598,153600.0],["2017-07-06",12.3808,12.5704,12.2464,12.3175,109800.0],["2017-07-07",12.3254,12.6257,12.2306,12.5388,109000.0],["2017-07-10",12.3491,12.5625,12.3175,12.3491,104400.0],["2017-07-11",12.3729,12.5625,12.2938,12.523,107000.0],["2017-07-12",12.602,12.7442,12.5467,12.5546,84900.0],["2017-07-13",12.5467,12.7205,12.4914,12.6731,62600.0],["2017-07-14",12.5862,12.7126,12.4914,12.6494,78200.0],["2017-07-17",12.6099,12.681,12.4835,12.6415,82700.0],["2017-07-18",12.5546,12.7679,12.444,12.6415,101800.0],["2017-07-19",12.6889,12.839,12.602,12.7284,33600.0],["2017-07-20",12.6731,12.76,12.5546,12.6652,37300.0],["2017-07-21",12.7205,12.7205,12.4914,12.5625,43300.0],["2017-07-24",12.5783,12.7758,12.4361,12.5783,78900.0],["2017-07-25",12.6336,12.7995,12.5862,12.6968,49700.0],["2017-07-26",12.6652,12.8232,12.523,12.8074,56300.0],["2017-07-27",12.7837,12.7837,12.3729,12.4835,81000.0],["2017-07-28",12.4756,12.7442,12.4756,12.6968,30600.0],["2017-07-31",12.7284,12.8153,12.5783,12.6099,77200.0],["2017-08-01",12.7205,12.7205,12.3966,12.5546,139500.0],["2017-08-02",12.5151,12.6731,12.3254,12.6336,70200.0],["2017-08-03",12.5941,12.7679,12.444,12.5151,66800.0],["2017-08-04",12.5388,12.7047,12.2385,12.6336,66600.0],["2017-08-07",12.5941,12.7758,12.2306,12.278,76000.0],["2017-08-08",12.2227,12.5309,12.2227,12.3017,66500.0],["2017-08-09",12.9812,12.9812,12.4835,12.6573,172300.0],["2017-08-10",12.6415,12.8864,12.1832,12.7442,116300.0],["2017-08-11",12.7521,12.8706,12.7126,12.7521,92800.0],["2017-08-14",12.839,13.1946,12.8311,13.0049,174100.0],["2017-08-15",13.0365,13.2499,12.7442,12.7521,53000.0],["2017-08-16",12.7916,13.1471,12.7442,12.918,54400.0],["2017-08-17",12.8466,13.037,12.696,12.7753,63800.0],["2017-08-18",12.6484,12.8863,12.1805,12.8308,75600.0],["2017-08-21",12.7753,12.9022,12.5929,12.807,91000.0],["2017-08-22",12.8625,12.8942,12.7118,12.8387,31900.0],["2017-08-23",12.7277,12.9577,12.7277,12.8625,95100.0],["2017-08-24",12.8863,13.029,12.7753,12.9735,76000.0],["2017-08-25",12.9577,13.0132,12.6008,12.688,161800.0],["2017-08-28",12.688,12.688,12.2598,12.6167,265200.0],["2017-08-29",12.5532,12.7673,12.4739,12.7198,107100.0],["2017-08-30",12.7198,12.8466,12.577,12.6484,78000.0],["2017-08-31",12.6643,12.8229,12.4581,12.4819,160100.0],["2017-09-01",12.4898,12.807,12.4898,12.6167,135100.0],["2017-09-05",12.4264,12.4264,11.3082,11.7127,970300.0],["2017-09-06",11.7047,12.2122,11.451,11.9981,411700.0],["2017-09-07",11.9981,11.9981,10.7848,11.1813,527700.0],["2017-09-08",11.0862,11.6175,10.9434,11.1893,501500.0],["2017-09-11",11.5382,12.6801,11.5382,12.5136,356600.0],["2017-09-12",12.5057,12.5294,12.2915,12.4977,176800.0],["2017-09-13",12.4343,12.8784,12.3708,12.7594,312000.0],["2017-09-14",12.7673,12.8625,12.688,12.7991,190500.0],["2017-09-15",12.8229,12.9259,12.696,12.7753,832700.0],["2017-09-18",12.7515,12.7673,12.5612,12.696,191600.0],["2017-09-19",12.6643,12.7436,12.4026,12.4898,127800.0],["2017-09-20",12.4739,12.6008,12.2915,12.5691,99700.0],["2017-09-21",12.6087,12.6563,12.5057,12.5532,52800.0],["2017-09-22",12.5532,12.6801,12.4898,12.6405,47600.0],["2017-09-25",12.6167,12.8466,12.5929,12.7515,183100.0],["2017-09-26",12.6722,12.6722,12.3867,12.5929,98700.0],["2017-09-27",12.585,12.7673,12.577,12.6801,155300.0],["2017-09-28",12.688,12.807,12.6008,12.7753,174600.0],["2017-09-29",12.7515,12.9418,12.7118,12.9259,110700.0],["2017-10-02",12.9418,13.3542,12.8546,13.3145,147600.0],["2017-10-03",13.3224,13.3859,13.1004,13.1638,110300.0],["2017-10-04",13.1638,13.2749,13.0608,13.1083,70500.0],["2017-10-05",13.1083,13.1321,12.7991,12.8784,102100.0],["2017-10-06",12.8229,12.9577,12.7594,12.7991,43100.0],["2017-10-09",12.7991,12.8466,12.5374,12.7118,55000.0],["2017-10-10",12.688,13.0449,12.688,13.0132,49300.0],["2017-10-11",12.9497,13.1004,12.8784,13.0687,72700.0],["2017-10-12",13.1163,13.1163,12.9101,12.9577,54900.0],["2017-10-13",12.9497,13.2273,12.807,13.0766,206600.0],["2017-10-16",13.0687,13.1956,12.8625,12.9894,80400.0],["2017-10-17",13.0608,13.0608,12.7039,12.7277,96200.0],["2017-10-18",12.7673,12.8625,12.696,12.7594,75600.0],["2017-10-19",12.7039,12.8704,12.688,12.8546,92800.0],["2017-10-20",13.0052,13.0052,12.8546,12.9022,136400.0],["2017-10-23",12.8704,12.8704,12.7356,12.7911,57800.0],["2017-10-24",12.7911,12.9022,12.6325,12.6563,91500.0],["2017-10-25",12.696,12.7991,12.3867,12.7277,72200.0],["2017-10-26",12.8229,12.8863,12.6405,12.696,64800.0],["2017-10-27",12.7039,12.7832,12.5532,12.577,106200.0],["2017-10-30",12.5374,12.585,12.3788,12.4343,99300.0],["2017-10-31",12.4422,12.5691,12.3867,12.4819,68900.0],["2017-11-01",12.4819,12.696,12.2995,12.4184,161300.0],["2017-11-02",12.4501,12.7911,12.3946,12.4819,68000.0],["2017-11-03",12.5057,12.5057,12.2598,12.3629,83300.0],["2017-11-06",12.2995,12.466,12.2757,12.3629,76900.0],["2017-11-07",12.3708,12.9022,12.2202,12.4026,120900.0],["2017-11-08",12.3471,12.5532,12.2836,12.3153,92700.0],["2017-11-09",12.2757,12.4898,12.1329,12.4264,105400.0],["2017-11-10",12.4739,12.6643,12.3946,12.577,83000.0],["2017-11-13",12.577,12.5929,12.355,12.466,75600.0],["2017-11-14",12.3629,12.4501,12.2519,12.3708,60400.0],["2017-11-15",12.2836,12.3629,12.2519,12.2678,130600.0],["2017-11-16",12.3312,12.4422,12.236,12.3153,78200.0],["2017-11-17",12.2519,12.5532,12.2519,12.4264,78800.0],["2017-11-20",12.4581,12.7039,12.4422,12.696,60100.0],["2017-11-21",12.7597,12.895,12.6403,12.7676,63800.0],["2017-11-22",12.7517,12.7676,12.6641,12.696,41400.0],["2017-11-24",12.688,12.7039,12.4731,12.6641,20800.0],["2017-11-27",12.6641,12.8393,12.6641,12.7995,55800.0],["2017-11-28",12.8233,13.1338,12.7835,13.0542,139500.0],["2017-11-29",13.094,13.4283,12.9746,13.2213,118100.0],["2017-11-30",13.3009,13.3726,13.1178,13.285,101300.0],["2017-12-01",13.293,13.293,12.7358,13.2213,146900.0],["2017-12-04",13.3168,13.4362,13.1338,13.1815,56800.0],["2017-12-05",13.2054,13.2372,12.9427,13.1178,131400.0],["2017-12-06",13.1099,13.2452,13.0542,13.1338,104000.0],["2017-12-07",13.1099,13.3009,13.086,13.1417,45500.0],["2017-12-08",13.2054,13.2213,12.9985,13.086,81100.0],["2017-12-11",13.0701,13.1338,12.9984,13.0462,86000.0],["2017-12-12",13.0542,13.2293,13.0462,13.078,118000.0],["2017-12-13",13.1019,13.3726,13.0064,13.0621,86100.0],["2017-12-14",13.1497,13.2691,12.895,12.9825,124300.0],["2017-12-15",12.9746,13.4362,12.9746,13.4124,614900.0],["2017-12-18",13.476,13.5556,13.3009,13.3726,134000.0],["2017-12-19",13.476,13.4999,13.0144,13.1099,75200.0],["2017-12-20",13.1178,13.2213,13.0462,13.1178,56100.0],["2017-12-21",13.1178,13.3168,13.086,13.2213,41100.0],["2017-12-22",13.2293,13.2372,13.1178,13.1417,41200.0],["2017-12-26",13.1178,13.3407,13.1178,13.3089,35700.0],["2017-12-27",13.3168,13.7785,13.3168,13.6273,114500.0],["2017-12-28",13.6432,13.8581,13.5795,13.7308,119000.0],["2017-12-29",13.7228,13.8502,13.7069,13.7308,56900.0],["2018-01-02",13.8422,14.0253,13.7228,13.874,307800.0],["2018-01-03",13.8502,14.0094,13.7387,13.9298,114400.0],["2018-01-04",13.9218,14.4551,13.9218,14.1447,254700.0],["2018-01-05",14.1685,14.5825,14.1606,14.4392,316300.0],["2018-01-08",14.4471,14.5984,14.1924,14.5506,490400.0],["2018-01-09",14.67,14.8611,14.479,14.479,140200.0],["2018-01-10",14.5347,14.8849,14.4471,14.7974,138600.0],["2018-01-11",14.7974,15.0043,14.678,14.7815,135500.0],["2018-01-12",14.7894,15.0123,14.5984,14.9566,93900.0],["2018-01-16",15.0203,15.6252,15.0203,15.474,224000.0],["2018-01-17",15.4978,16.1665,14.5745,15.9038,693000.0],["2018-01-18",15.856,15.856,15.4899,15.6411,81500.0],["2018-01-19",15.6252,15.8879,15.5138,15.7844,78100.0],["2018-01-22",15.864,16.1187,15.5138,15.6491,114900.0],["2018-01-23",15.7207,15.7287,15.4103,15.5058,122600.0],["2018-01-24",15.5774,15.5774,15.1874,15.4262,121900.0],["2018-01-25",15.4501,15.6411,15.2272,15.6093,219400.0],["2018-01-26",15.673,15.7844,15.3307,15.673,119400.0],["2018-01-29",15.665,15.6889,15.474,15.474,86200.0],["2018-01-30",15.3944,15.5615,15.3466,15.3784,87600.0],["2018-01-31",15.3864,15.5376,15.267,15.3784,82900.0],["2018-02-01",15.3546,15.458,15.2431,15.3546,45400.0],["2018-02-02",15.3068,15.4103,15.1397,15.1635,96600.0],["2018-02-05",15.076,15.1954,14.5427,14.6461,155800.0],["2018-02-06",14.28,15.0919,13.874,15.0521,172700.0],["2018-02-07",14.9964,15.5536,14.7974,15.4899,225200.0],["2018-02-08",15.4978,15.5217,14.8849,14.9009,169700.0],["2018-02-09",15.076,15.2113,14.7178,14.8451,178600.0],["2018-02-12",14.9407,15.1158,14.5029,14.67,66200.0],["2018-02-13",14.5984,14.6223,14.3914,14.5825,76300.0],["2018-02-14",14.479,14.7735,14.479,14.7337,78500.0],["2018-02-15",14.8611,14.8929,14.7257,14.8929,49200.0],["2018-02-16",14.8372,15.1317,14.8372,14.9566,48100.0],["2018-02-20",14.869,14.9088,14.4869,14.5745,55200.0],["2018-02-21",14.6541,15.1954,14.6541,14.8849,97500.0],["2018-02-22",15.1237,15.8481,14.7337,15.5456,199800.0],["2018-02-23",15.6411,15.8401,15.4103,15.4819,84300.0],["2018-02-26",15.4978,15.7287,15.458,15.5456,108200.0],["2018-02-27",15.5456,15.7446,15.3148,15.4501,84500.0],["2018-02-28",15.5138,15.6491,15.2193,15.5615,248600.0],["2018-03-01",15.5615,15.8162,15.4262,15.6252,148800.0],["2018-03-02",15.5058,15.7207,15.4103,15.6252,93000.0],["2018-03-05",15.6093,15.9197,15.5695,15.8162,140100.0],["2018-03-06",15.92,15.944,15.1935,15.3133,213100.0],["2018-03-07",15.1935,15.5767,15.0258,15.3212,917100.0],["2018-03-08",15.417,15.8881,15.1775,15.8322,137500.0],["2018-03-09",15.928,16.2154,15.7444,15.952,234600.0],["2018-03-12",15.9679,16.2873,15.952,15.9679,155800.0],["2018-03-13",15.9679,16.2873,15.944,15.944,83400.0],["2018-03-14",15.9919,16.1356,15.7204,15.944,107300.0],["2018-03-15",15.952,16.1995,15.6486,15.8322,150000.0],["2018-03-16",15.8242,16.0478,15.8242,15.936,214200.0],["2018-03-19",15.92,15.9919,15.7843,15.9679,78300.0],["2018-03-20",15.9999,16.0957,15.9041,15.944,67500.0],["2018-03-21",15.9679,16.0238,15.8003,15.8402,95900.0],["2018-03-22",15.7364,15.9759,15.7284,15.7444,65100.0],["2018-03-23",15.7524,15.7923,15.417,15.449,149200.0],["2018-03-26",15.6326,15.6326,15.1296,15.3691,77200.0],["2018-03-27",15.4011,15.5368,15.1616,15.2494,109200.0],["2018-03-28",15.2733,15.6645,15.2494,15.4091,161800.0],["2018-03-29",15.457,15.7763,15.2494,15.2813,98000.0],["2018-04-02",15.2414,15.3851,14.6985,14.8422,160800.0],["2018-04-03",14.9061,15.0498,14.6825,14.8662,104200.0],["2018-04-04",14.7304,15.0019,14.0598,14.946,77000.0],["2018-04-05",15.0578,15.0578,14.5149,14.5308,104900.0],["2018-04-06",14.5228,14.7464,14.1636,14.2514,95500.0],["2018-04-09",14.2833,14.467,14.0837,14.2993,68300.0],["2018-04-10",14.3711,14.6186,14.0997,14.5707,86400.0],["2018-04-11",14.4989,14.5867,14.3472,14.5149,64500.0],["2018-04-12",14.5867,14.7304,14.3312,14.6985,61500.0],["2018-04-13",14.7304,14.7544,14.5388,14.7065,54600.0],["2018-04-16",14.7544,15.1616,14.6825,15.1296,74800.0],["2018-04-17",15.1775,15.2653,15.0099,15.1536,60700.0],["2018-04-18",15.1536,15.2973,15.1057,15.2095,58200.0],["2018-04-19",15.2015,15.3691,15.1296,15.2893,61600.0],["2018-04-20",15.2334,15.4809,15.2334,15.3372,64500.0],["2018-04-23",15.3851,15.6007,15.2494,15.5847,71000.0],["2018-04-24",15.5927,15.5927,15.3212,15.5448,57500.0],["2018-04-25",15.4889,15.6406,15.2574,15.3133,50600.0],["2018-04-26",15.3691,15.3691,15.1775,15.2813,31800.0],["2018-04-27",15.2893,15.2973,15.1456,15.2174,24500.0],["2018-04-30",15.2095,15.2893,14.9779,15.0578,39900.0],["2018-05-01",15.0657,15.2174,14.9699,15.2174,36500.0],["2018-05-02",15.1855,15.2813,15.0418,15.1695,37100.0],["2018-05-03",15.1296,15.2095,14.938,15.1137,45500.0],["2018-05-04",15.0418,15.3532,14.9939,15.2254,35500.0],["2018-05-07",15.2334,15.6246,15.1137,15.5767,50500.0],["2018-05-08",15.5528,15.8083,15.3532,15.7444,104700.0],["2018-05-09",15.6566,15.96,15.3532,15.92,121300.0],["2018-05-10",15.936,16.2314,15.7444,16.1356,195200.0],["2018-05-11",16.1915,16.6386,15.936,16.6226,229300.0],["2018-05-14",16.3592,16.5348,15.952,16.3272,239100.0],["2018-05-15",16.3432,16.8063,15.8721,16.6945,202200.0],["2018-05-16",16.6945,16.9899,16.5508,16.6546,144400.0],["2018-05-17",16.7424,16.9021,16.6226,16.7903,280000.0],["2018-05-18",16.8621,17.0458,16.8222,16.918,128100.0],["2018-05-21",17.0621,17.1742,16.838,16.894,73200.0],["2018-05-22",16.894,17.0221,16.7259,16.854,114800.0],["2018-05-23",16.8139,16.846,16.6858,16.7659,144400.0],["2018-05-24",16.7179,17.1742,16.5337,16.7179,78600.0],["2018-05-25",16.6538,16.862,16.5337,16.7019,71200.0],["2018-05-29",16.6458,16.6538,16.4617,16.6138,171300.0],["2018-05-30",16.6298,17.0702,16.6298,16.894,117500.0],["2018-05-31",16.9661,16.9661,16.4937,16.5657,70100.0],["2018-06-01",16.6138,17.0381,16.2375,16.3015,89000.0],["2018-06-04",16.3576,16.3576,16.1014,16.2535,84300.0],["2018-06-05",16.2214,16.2214,15.9492,16.0613,110600.0],["2018-06-06",16.0853,16.3816,16.0853,16.3015,60200.0],["2018-06-07",16.2775,16.3576,16.1654,16.3255,91000.0],["2018-06-08",16.3175,16.4937,16.2375,16.3816,61300.0],["2018-06-11",16.3736,16.6778,16.3656,16.5497,57800.0],["2018-06-12",16.5417,16.5577,16.3496,16.5177,44800.0],["2018-06-13",16.5417,16.7099,16.4296,16.6778,103800.0],["2018-06-14",16.6778,16.7339,16.4056,16.6938,101100.0],["2018-06-15",16.6058,16.7659,16.3576,16.7179,196600.0],["2018-06-18",16.6538,16.7339,16.4216,16.5417,82100.0],["2018-06-19",16.4777,16.7339,16.4777,16.6698,90000.0],["2018-06-20",16.6858,16.83,16.2535,16.3015,69400.0],["2018-06-21",16.3095,16.5017,16.1654,16.2775,117100.0],["2018-06-22",16.3175,16.4456,16.1414,16.1814,91500.0],["2018-06-25",16.1814,16.1814,15.9012,15.9252,56700.0],["2018-06-26",15.9332,16.0133,15.7971,15.9092,44600.0],["2018-06-27",15.8772,15.8932,15.669,15.685,59800.0],["2018-06-28",15.661,15.8131,15.5409,15.5969,61100.0],["2018-06-29",15.5969,15.7811,15.5809,15.677,93900.0],["2018-07-02",15.693,15.7971,15.5809,15.7971,81900.0],["2018-07-03",15.8131,15.9572,15.5969,15.7411,27700.0],["2018-07-05",15.7891,15.8051,15.5569,15.7811,63700.0],["2018-07-06",15.685,16.0053,15.4528,15.6129,81400.0],["2018-07-09",15.637,15.8291,15.4608,15.5329,201900.0],["2018-07-10",15.5569,15.9012,15.5569,15.7411,73200.0],["2018-07-11",15.693,15.9572,15.6049,15.7891,62300.0],["2018-07-12",15.8371,16.0533,15.661,16.0053,72500.0],["2018-07-13",15.9252,16.1574,15.9252,16.0693,40600.0],["2018-07-16",16.0453,16.2535,16.0453,16.2134,78500.0],["2018-07-17",16.2054,16.4216,16.1814,16.2215,45200.0],["2018-07-18",16.1814,16.3736,16.0533,16.2615,41400.0],["2018-07-19",16.2054,16.2935,16.1334,16.2695,32500.0],["2018-07-20",16.2214,16.6138,16.2054,16.2615,68500.0],["2018-07-23",16.1974,16.2695,15.8291,15.9572,54000.0],["2018-07-24",15.9572,16.1254,15.8451,16.0213,34300.0],["2018-07-25",15.9732,16.1254,15.8852,16.1094,43600.0],["2018-07-26",16.0933,16.5978,16.0933,16.4296,72400.0],["2018-07-27",16.4376,16.6058,16.0213,16.2455,56000.0],["2018-07-30",16.1894,16.5417,16.1894,16.4777,28600.0],["2018-07-31",16.5577,16.6618,16.3816,16.6218,55200.0],["2018-08-01",16.6218,16.7899,16.3175,16.6378,102300.0],["2018-08-02",16.8139,17.7988,16.7739,16.902,250500.0],["2018-08-03",16.87,17.2143,16.6378,17.0301,71900.0],["2018-08-06",16.9981,17.5986,16.5017,16.6378,68300.0],["2018-08-07",16.6778,17.0702,16.6778,16.7499,72100.0],["2018-08-08",16.7259,16.9901,16.7018,16.7259,62000.0],["2018-08-09",16.7259,16.862,16.5417,16.7419,64100.0],["2018-08-10",16.7178,17.1835,16.7178,16.7258,111000.0],["2018-08-13",16.7339,17.0791,16.6857,17.0229,65800.0],["2018-08-14",17.0229,17.4083,16.7258,17.0229,108700.0],["2018-08-15",16.9426,17.0631,16.7981,16.9185,37300.0],["2018-08-16",16.9988,17.2156,16.8704,17.0069,62300.0],["2018-08-17",16.9587,17.1112,16.8382,16.8944,47300.0],["2018-08-20",17.0149,17.0149,16.7098,16.8944,56700.0],["2018-08-21",16.9025,17.1675,16.8864,17.039,78600.0],["2018-08-22",16.9988,17.0069,16.7098,16.8222,48800.0],["2018-08-23",16.8543,16.8623,16.6134,16.6857,28300.0],["2018-08-24",16.6696,16.7178,16.4769,16.6375,40600.0],["2018-08-27",16.6375,16.8623,16.509,16.5411,41000.0],["2018-08-28",16.5331,16.7901,16.4608,16.6616,59500.0],["2018-08-29",16.7098,16.8222,16.6616,16.782,30100.0],["2018-08-30",16.774,16.9185,16.6295,16.7178,43800.0],["2018-08-31",16.6616,16.7499,16.5572,16.7258,33900.0],["2018-09-04",16.6375,16.8623,16.4207,16.8222,91300.0],["2018-09-05",16.8463,16.8463,16.4528,16.6536,49700.0],["2018-09-06",16.6295,16.782,16.501,16.6616,55700.0],["2018-09-07",16.6616,16.9105,16.501,16.7499,88300.0],["2018-09-10",16.7579,16.8543,16.3645,16.4127,82500.0],["2018-09-11",16.3243,16.501,16.0513,16.0594,88600.0],["2018-09-12",16.0112,16.2681,15.8185,16.0754,83400.0],["2018-09-13",16.1236,16.5572,16.1075,16.5251,69100.0],["2018-09-14",16.5251,16.9025,16.5251,16.774,45400.0],["2018-09-17",16.7981,16.8382,16.1637,16.1798,62800.0],["2018-09-18",16.1397,16.6295,16.1397,16.4127,80800.0],["2018-09-19",16.4368,16.7339,16.3725,16.7178,78100.0],["2018-09-20",16.7419,16.9507,16.6857,16.7339,33800.0],["2018-09-21",16.7339,17.2076,16.0513,17.1755,255700.0],["2018-09-24",17.1996,17.2317,16.6857,16.7098,51100.0],["2018-09-25",16.7339,17.3441,16.7339,17.3281,92900.0],["2018-09-26",17.2959,17.4806,17.2156,17.4083,72400.0],["2018-09-27",17.4164,17.4726,17.312,17.3923,68100.0],["2018-09-28",17.3521,18.0025,17.304,17.9704,113700.0],["2018-10-01",18.0106,18.0106,17.2959,17.4485,119900.0],["2018-10-02",17.6091,17.6332,16.501,16.7178,128400.0],["2018-10-03",16.7098,17.0631,16.501,16.9185,107200.0],["2018-10-04",16.9105,17.1514,16.5652,16.6937,63500.0],["2018-10-05",16.6776,17.047,16.6776,16.9667,89200.0],["2018-10-08",16.8222,16.9426,16.3404,16.3645,91300.0],["2018-10-09",16.3083,16.8382,16.3083,16.7339,105100.0],["2018-10-10",16.4849,16.5733,16.0995,16.244,213300.0],["2018-10-11",16.1557,16.5572,15.971,15.971,102800.0],["2018-10-12",16.1156,16.1798,15.7542,16.1316,93100.0],["2018-10-15",16.1637,16.3243,16.0353,16.1397,57600.0],["2018-10-16",16.1637,16.3805,16.0192,16.2842,126300.0],["2018-10-17",16.2119,16.4287,16.0112,16.3966,51600.0],["2018-10-18",16.3324,16.5411,16.228,16.3805,78800.0],["2018-10-19",16.3404,16.3484,15.9229,16.1878,88700.0],["2018-10-22",16.1316,16.4528,16.0594,16.22,66500.0],["2018-10-23",16.1156,16.3163,15.9951,16.2039,61500.0],["2018-10-24",16.2039,16.4046,16.0192,16.1637,100300.0],["2018-10-25",16.228,16.4207,16.1477,16.3565,101600.0],["2018-10-26",16.22,16.4769,16.0915,16.3484,104300.0],["2018-10-29",16.493,16.6857,16.3083,16.3886,133400.0],["2018-10-30",16.4368,16.4368,16.0353,16.228,138300.0],["2018-10-31",16.3565,16.3565,15.8104,15.8345,120800.0],["2018-11-01",15.8747,16.244,15.8747,16.0995,136900.0],["2018-11-02",15.2162,15.9148,13.8512,15.16,641600.0],["2018-11-05",14.7666,14.9673,14.068,14.1403,220400.0],["2018-11-06",14.1001,14.7345,13.53,14.7184,212700.0],["2018-11-07",14.8549,15.1681,14.1483,15.0235,211700.0],["2018-11-08",15.0316,15.4009,14.4293,15.2725,143600.0],["2018-11-09",15.2644,15.4411,14.9272,14.9593,123300.0],["2018-11-12",14.9352,15.5294,14.7907,15.3367,233500.0],["2018-11-13",15.4893,15.4893,15.2323,15.2564,213700.0],["2018-11-14",15.2965,15.6017,15.0878,15.3527,170200.0],["2018-11-15",15.3206,15.6097,15.0476,15.2644,211400.0],["2018-11-16",15.2082,15.4652,15.1681,15.3206,837700.0],["2018-11-19",15.3126,15.6267,15.224,15.4173,310300.0],["2018-11-20",15.2884,15.3931,15.2159,15.2723,79300.0],["2018-11-21",15.2804,15.6831,15.2562,15.4012,284900.0],["2018-11-23",15.3528,15.5623,15.3528,15.4415,32900.0],["2018-11-26",15.4173,15.8764,15.377,15.4495,117500.0],["2018-11-27",15.3851,15.4656,14.7809,14.8937,105500.0],["2018-11-28",14.9018,15.6026,14.8695,15.5623,117100.0],["2018-11-29",15.5381,15.82,15.3126,15.3851,65800.0],["2018-11-30",15.4576,15.6428,15.2642,15.6267,103000.0],["2018-12-03",15.7073,15.7395,15.1676,15.4656,102400.0],["2018-12-04",15.4737,15.5301,14.9018,15.1031,114500.0],["2018-12-06",14.9662,15.1595,14.8615,15.1112,118700.0],["2018-12-07",15.1193,15.2804,14.6923,14.7648,118700.0],["2018-12-10",14.7729,14.9259,14.7084,14.8212,104600.0],["2018-12-11",14.9501,14.9823,14.5232,14.6521,73200.0],["2018-12-12",14.789,14.8937,14.644,14.6923,74800.0],["2018-12-13",14.7971,14.7971,14.4426,14.4507,80200.0],["2018-12-14",14.4185,14.4185,14.056,14.0802,89100.0],["2018-12-17",13.9271,14.3621,13.7338,13.7741,122000.0],["2018-12-18",13.8385,13.9271,13.6532,13.7177,105500.0],["2018-12-19",13.7418,13.9916,13.5244,13.621,76800.0],["2018-12-20",13.5083,13.6935,13.2183,13.2505,114400.0],["2018-12-21",13.2585,13.3552,12.9686,13.0008,368300.0],["2018-12-24",13.0088,13.0411,12.7269,12.7269,65900.0],["2018-12-26",12.8316,12.9605,12.6625,12.9041,140800.0],["2018-12-27",12.7914,13.1619,12.7914,13.1619,88400.0],["2018-12-28",13.0894,13.4519,13.0411,13.3391,115000.0],["2018-12-31",13.3874,13.5244,13.2263,13.3874,68500.0],["2019-01-02",13.2585,13.2585,12.9363,13.0652,92600.0],["2019-01-03",13.0411,13.0411,12.8155,12.8155,62100.0],["2019-01-04",12.9605,13.0894,12.9444,13.025,90100.0],["2019-01-07",12.9847,13.1136,12.9283,12.9766,67600.0],["2019-01-08",12.9927,13.0169,12.8477,12.9363,79900.0],["2019-01-09",12.9122,13.2022,12.9122,13.1297,74900.0],["2019-01-10",13.0813,13.1297,12.9202,13.0169,65600.0],["2019-01-11",12.9202,13.0008,12.8075,12.9605,65400.0],["2019-01-14",12.8719,12.9444,12.7672,12.8236,98900.0],["2019-01-15",12.8236,12.9525,12.6866,12.7752,92700.0],["2019-01-16",12.8075,12.9202,12.7591,12.8961,60900.0],["2019-01-17",12.8558,13.1377,12.8155,13.033,424600.0],["2019-01-18",13.033,13.476,12.9927,13.1055,139500.0],["2019-01-22",13.0572,13.1941,12.7511,12.8236,144100.0],["2019-01-23",12.8477,12.9525,12.7591,12.8477,68000.0],["2019-01-24",12.8236,12.8558,12.7591,12.8236,42100.0],["2019-01-25",12.8477,12.9927,12.7591,12.8961,43300.0],["2019-01-28",12.8639,13.1136,12.7994,13.0733,55100.0],["2019-01-29",13.025,13.1136,12.9202,12.9283,160400.0],["2019-01-30",12.9202,12.9927,12.8477,12.9525,84500.0],["2019-01-31",12.888,13.1699,12.7672,13.1458,85300.0],["2019-02-01",13.1377,13.2424,13.0974,13.2183,63400.0],["2019-02-04",13.1699,13.2183,12.9605,13.0894,78100.0],["2019-02-05",13.0894,13.2424,12.9525,13.1297,44100.0],["2019-02-06",13.1216,13.1297,12.9122,13.0974,59200.0],["2019-02-07",13.033,13.1619,12.9041,12.9927,49400.0],["2019-02-08",12.9444,13.1538,12.8558,12.9363,34800.0],["2019-02-11",12.888,13.1216,12.88,13.0008,89800.0],["2019-02-12",13.025,13.0894,12.8719,12.9927,95000.0],["2019-02-13",12.9927,13.178,12.9927,13.1619,52200.0],["2019-02-14",13.1055,13.5807,13.025,13.2827,163100.0],["2019-02-15",13.3391,13.468,13.1297,13.3069,171400.0],["2019-02-19",13.2424,13.5244,13.0411,13.4277,138000.0],["2019-02-20",13.0974,13.6371,12.888,13.2988,173700.0],["2019-02-21",13.2988,13.5002,12.8961,12.9605,84500.0],["2019-02-22",12.9847,13.3069,12.888,13.3069,123600.0],["2019-02-25",13.2908,13.5646,13.0169,13.1055,136200.0],["2019-02-26",13.1136,13.5646,13.1136,13.476,210000.0],["2019-02-27",13.468,13.468,13.0894,13.1136,73000.0],["2019-02-28",13.1458,13.6774,13.0088,13.1941,79600.0],["2019-03-01",13.1699,13.3472,12.8155,13.2424,203600.0],["2019-03-04",13.2022,13.2022,12.9363,13.0169,96200.0],["2019-03-05",12.9441,13.0654,12.9118,12.9603,74700.0],["2019-03-06",12.936,13.0412,12.6935,12.7501,114600.0],["2019-03-07",12.742,12.8229,12.2569,12.742,90700.0],["2019-03-08",12.742,12.8148,12.5641,12.7743,83100.0],["2019-03-11",12.8148,13.3726,12.8148,13.3241,110900.0],["2019-03-12",13.308,13.6071,13.2756,13.2918,91000.0],["2019-03-13",13.3241,13.5182,13.1867,13.2352,54800.0],["2019-03-14",13.2352,13.3888,13.1463,13.1786,54300.0],["2019-03-15",13.1867,13.6394,13.1867,13.3726,274200.0],["2019-03-18",13.4131,13.4454,13.2352,13.3322,72000.0],["2019-03-19",13.4535,13.4777,13.0977,13.1463,166800.0],["2019-03-20",13.1705,13.4616,12.7743,13.0169,100300.0],["2019-03-21",12.9522,13.2109,12.8471,12.9603,103300.0],["2019-03-22",12.936,12.936,12.5803,12.7743,127800.0],["2019-03-25",12.7663,13.0169,12.742,12.8552,64600.0],["2019-03-26",12.8795,12.928,12.7339,12.7743,93600.0],["2019-03-27",12.8067,12.9522,12.7743,12.8148,41100.0],["2019-03-28",12.8309,12.928,12.7663,12.9199,79000.0],["2019-03-29",12.8633,13.025,12.6531,12.8552,296800.0],["2019-04-01",12.9199,13.3241,12.8633,13.2594,80800.0],["2019-04-02",13.2594,13.2594,13.0735,13.0977,75800.0],["2019-04-03",13.1948,13.2271,13.025,13.1382,64200.0],["2019-04-04",13.1382,13.2918,13.1382,13.2594,72600.0],["2019-04-05",13.2675,13.2999,13.1382,13.1867,130600.0],["2019-04-08",13.1867,13.1867,12.9118,12.928,80600.0],["2019-04-09",12.9037,12.928,12.7501,12.7743,80100.0],["2019-04-10",12.7824,13.1463,12.7258,13.0573,120200.0],["2019-04-11",13.0573,13.122,12.839,13.0654,66100.0],["2019-04-12",13.1543,13.2029,13.0088,13.0492,51500.0],["2019-04-15",13.0573,13.0654,12.8875,13.0412,52500.0],["2019-04-16",13.0816,13.2594,13.0654,13.1786,52100.0],["2019-04-17",13.1786,13.1786,13.025,13.0816,44100.0],["2019-04-18",13.0331,13.3646,13.0331,13.2433,90900.0],["2019-04-22",13.2029,13.2514,12.5722,12.6288,156800.0],["2019-04-23",12.6612,12.8552,12.5318,12.8229,177000.0],["2019-04-24",12.8067,12.9118,12.6288,12.7097,73300.0],["2019-04-25",12.645,12.645,12.3539,12.4995,61900.0],["2019-04-26",12.5075,12.6612,12.4348,12.5318,78100.0],["2019-04-29",12.5318,12.839,12.4348,12.4429,72000.0],["2019-04-30",12.459,12.645,12.1841,12.3863,203100.0],["2019-05-01",12.3782,12.9765,12.3782,12.6692,192400.0],["2019-05-02",12.6612,12.7339,12.2892,12.3297,85800.0],["2019-05-03",12.3458,12.4833,12.2731,12.4429,76300.0],["2019-05-06",12.2973,12.7905,12.2973,12.742,89900.0],["2019-05-07",12.6612,12.7339,12.4914,12.6935,125100.0],["2019-05-08",11.8041,12.5156,11.699,11.9982,201000.0],["2019-05-09",11.8041,11.8607,11.6182,11.7395,96700.0],["2019-05-10",11.7395,11.8446,11.6505,11.788,132800.0],["2019-05-13",11.6905,11.7636,11.5038,11.6418,200900.0],["2019-05-14",11.7555,12.0721,11.7555,11.8204,115500.0],["2019-05-15",11.7393,11.8448,11.4714,11.65,292600.0],["2019-05-16",11.6581,11.8692,11.2927,11.5931,243300.0],["2019-05-17",11.5201,11.5931,11.2522,11.2846,156500.0],["2019-05-20",11.2684,11.2684,11.0411,11.0979,103900.0],["2019-05-21",11.1304,11.2765,10.9437,11.0411,342000.0],["2019-05-22",11.0411,11.5607,11.033,11.4957,143700.0],["2019-05-23",11.382,11.5688,11.382,11.4308,112900.0],["2019-05-24",11.4795,11.5688,11.447,11.5282,65200.0],["2019-05-28",11.5038,11.7717,11.5038,11.5769,232400.0],["2019-05-29",11.5119,11.5363,11.3821,11.3983,84800.0],["2019-05-30",11.3821,11.4876,11.0736,11.1629,76600.0],["2019-05-31",11.0492,11.1466,10.8219,10.9437,79000.0],["2019-06-03",10.9355,10.9518,10.7245,10.9193,124300.0],["2019-06-04",10.9924,11.5769,10.9924,11.4714,237000.0],["2019-06-05",11.5282,11.7636,11.447,11.6824,118300.0],["2019-06-06",11.6987,11.7799,11.5931,11.6662,71500.0],["2019-06-07",11.7068,11.8286,11.6662,11.7068,54600.0],["2019-06-10",11.6987,11.8529,11.6987,11.7799,45200.0],["2019-06-11",11.8529,11.9422,11.6337,11.6906,63200.0],["2019-06-12",11.6987,11.723,11.585,11.6256,56300.0],["2019-06-13",11.6824,11.7636,11.5931,11.723,95500.0],["2019-06-14",11.6743,11.7961,11.6337,11.6581,77900.0],["2019-06-17",11.6012,11.7311,11.5038,11.6094,105400.0],["2019-06-18",11.6337,11.8692,11.585,11.585,52200.0],["2019-06-19",11.585,11.7636,11.5688,11.7149,64600.0],["2019-06-20",11.7961,11.9666,11.6175,11.7555,40200.0],["2019-06-21",11.6824,11.7799,11.65,11.6581,71600.0],["2019-06-24",11.6662,12.1452,11.5363,11.5607,48300.0],["2019-06-25",11.5201,11.7961,11.5201,11.6743,52000.0],["2019-06-26",11.6743,11.8204,11.3577,11.3739,43400.0],["2019-06-27",11.3902,11.6012,11.309,11.6012,64900.0],["2019-06-28",11.6012,11.9503,11.5444,11.5769,608600.0],["2019-07-01",11.6256,11.9503,11.6256,11.8367,78600.0],["2019-07-02",11.7961,11.9503,11.7311,11.9422,43700.0],["2019-07-03",11.9828,12.064,11.861,11.9828,27600.0],["2019-07-05",11.9585,12.1046,11.8854,12.0802,51600.0],["2019-07-08",12.0965,12.1371,11.9341,11.9747,62500.0],["2019-07-09",11.9097,11.9585,11.7555,11.8529,53600.0],["2019-07-10",11.9179,11.926,11.6094,11.6337,55200.0],["2019-07-11",11.5607,11.585,11.3415,11.3983,48300.0],["2019-07-12",11.3902,11.9585,11.3902,11.7717,115400.0],["2019-07-15",11.7149,11.7149,11.2846,11.3577,35900.0],["2019-07-16",11.4551,11.4957,11.2684,11.3577,54700.0],["2019-07-17",11.3415,11.3415,11.106,11.2359,59900.0],["2019-07-18",11.2359,11.2359,10.9924,11.0492,45800.0],["2019-07-19",10.968,10.968,10.2455,10.4078,146300.0],["2019-07-22",10.351,10.3916,10.0425,10.1156,99000.0],["2019-07-23",10.1075,10.1075,9.8558,9.9126,143400.0],["2019-07-24",9.8314,9.9857,9.6691,9.9207,137500.0],["2019-07-25",9.8477,9.9694,9.5148,9.6041,93600.0],["2019-07-26",9.5716,9.5716,9.2225,9.2469,146900.0],["2019-07-29",9.2144,9.5473,9.1738,9.4012,121700.0],["2019-07-30",9.3118,9.5392,9.2388,9.2713,112600.0],["2019-07-31",9.2144,9.5879,9.0845,9.1982,243900.0],["2019-08-01",8.7436,9.0358,8.703,8.8735,315600.0],["2019-08-02",8.7517,9.531,8.7517,9.1332,312700.0],["2019-08-05",8.8247,9.255,8.8247,9.182,286100.0],["2019-08-06",9.3362,9.8477,9.32,9.5554,265200.0],["2019-08-07",9.5554,9.7015,9.4499,9.5554,127500.0],["2019-08-08",9.6203,9.7421,9.393,9.6447,258700.0],["2019-08-09",9.596,9.7097,9.4823,9.5392,205000.0],["2019-08-12",9.5879,9.6853,9.2144,9.4174,238400.0],["2019-08-13",9.4256,9.6214,9.2297,9.3276,186300.0],["2019-08-14",9.1971,9.2542,8.993,9.091,218300.0],["2019-08-15",9.1236,9.6214,9.0746,9.4582,320600.0],["2019-08-16",9.4908,9.907,9.3195,9.8662,1353500.0],["2019-08-19",9.9642,10.462,9.8907,10.1926,199700.0],["2019-08-20",10.2416,10.5191,10.0213,10.4538,135600.0],["2019-08-21",10.5599,10.666,10.3069,10.462,124000.0],["2019-08-22",10.5028,10.6741,10.3069,10.3151,74100.0],["2019-08-23",10.2824,10.3967,10.0784,10.0784,88700.0],["2019-08-26",10.1682,10.3722,10.1518,10.3232,493400.0],["2019-08-27",10.3559,10.3559,9.9886,9.9886,86200.0],["2019-08-28",9.956,10.0784,9.3439,9.4908,648700.0],["2019-08-29",9.5806,9.6459,9.4174,9.5316,239800.0],["2019-08-30",9.5235,9.6214,9.2787,9.5643,227100.0],["2019-09-03",9.5969,10.2987,9.5969,10.1845,236000.0],["2019-09-04",10.2906,10.4375,10.2008,10.2743,86400.0],["2019-09-05",10.364,10.7476,10.2906,10.3151,180700.0],["2019-09-06",10.3477,10.617,10.2661,10.5191,99400.0],["2019-09-09",10.5191,10.8047,10.4211,10.7884,173500.0],["2019-09-10",10.7639,11.1066,10.6415,11.0414,126900.0],["2019-09-11",11.074,11.482,10.821,11.4494,206500.0],["2019-09-12",11.4739,11.6208,11.2046,11.3107,114100.0],["2019-09-13",11.3515,11.4739,11.1393,11.327,87800.0],["2019-09-16",11.278,11.4739,11.2127,11.278,75600.0],["2019-09-17",11.2699,11.2699,11.0495,11.1311,62900.0],["2019-09-18",11.1393,11.2454,10.8455,10.9271,87000.0],["2019-09-19",10.9516,11.1311,10.9434,10.9598,62800.0],["2019-09-20",10.9353,11.0414,10.6415,10.7231,337900.0],["2019-09-23",10.7802,11.1882,10.6823,11.1148,102600.0],["2019-09-24",11.0658,11.3433,11.025,11.1066,118400.0],["2019-09-25",11.0985,11.3351,11.0332,11.278,81200.0],["2019-09-26",11.3351,11.4167,11.123,11.2372,66800.0],["2019-09-27",11.2454,11.6126,11.1964,11.2209,114000.0],["2019-09-30",11.1556,11.4739,11.1556,11.4167,142800.0],["2019-10-01",11.4412,11.5963,11.2291,11.3025,91200.0],["2019-10-02",11.278,11.3841,10.9679,11.0414,145100.0],["2019-10-03",11.0332,11.2454,10.9353,11.074,133000.0],["2019-10-04",11.0985,11.3351,11.0169,11.2372,94700.0],["2019-10-07",11.1474,11.3596,11.1474,11.3025,90900.0],["2019-10-08",11.1638,11.327,10.7802,10.7965,82600.0],["2019-10-09",10.7965,10.8129,10.6986,10.7639,54000.0],["2019-10-10",10.7231,10.8618,10.7149,10.8047,98400.0],["2019-10-11",10.9353,11.0577,10.6007,10.6088,77400.0],["2019-10-14",10.4783,10.5844,10.4375,10.5436,44000.0],["2019-10-15",10.5191,10.7313,10.5191,10.6578,68400.0],["2019-10-16",10.6252,10.7639,10.4456,10.4864,63800.0],["2019-10-17",10.16,10.2824,10.0621,10.2824,153500.0],["2019-10-18",10.2171,10.6007,10.2171,10.5517,53600.0],["2019-10-21",10.5272,10.7639,10.4701,10.4946,104100.0],["2019-10-22",10.4211,10.4456,10.1845,10.2335,74600.0],["2019-10-23",10.1845,10.5436,10.1682,10.5436,72500.0],["2019-10-24",10.5354,10.6823,10.0621,10.0621,59200.0],["2019-10-25",10.0213,10.0702,9.8907,9.9233,58900.0],["2019-10-28",9.9233,10.0539,9.7601,9.8989,124200.0],["2019-10-29",9.8581,10.0621,9.7846,10.0294,140100.0],["2019-10-30",10.0294,10.2008,9.7846,10.0294,126800.0],["2019-10-31",9.7846,10.413,9.2379,10.005,101800.0],["2019-11-01",10.0539,10.4538,9.8009,9.8173,90300.0],["2019-11-04",9.8825,10.0294,9.8662,10.0213,184100.0],["2019-11-05",10.1029,10.3314,9.9805,10.0131,114300.0],["2019-11-06",9.9886,10.5599,9.9886,10.5599,128100.0],["2019-11-07",10.568,10.7476,10.5109,10.6088,103300.0],["2019-11-08",10.6904,11.0006,10.6088,10.8618,88300.0],["2019-11-11",10.821,10.9271,10.6578,10.8373,60600.0],["2019-11-12",10.7802,10.8129,10.6088,10.6496,99200.0],["2019-11-13",10.4946,10.568,10.3069,10.4701,84400.0],["2019-11-14",10.462,10.7476,10.4211,10.5925,49900.0],["2019-11-15",10.6007,10.6007,10.2743,10.3477,61700.0],["2019-11-18",10.4297,10.6511,10.4215,10.5691,71200.0],["2019-11-19",10.5855,10.7495,10.4461,10.6101,76900.0],["2019-11-20",10.5281,10.6757,10.4625,10.5281,88000.0],["2019-11-21",10.4133,10.5281,10.2821,10.3395,63500.0],["2019-11-22",10.3641,10.4461,10.2083,10.2821,127400.0],["2019-11-25",10.2575,10.8315,10.2575,10.6757,112500.0],["2019-11-26",10.7003,10.8151,10.3313,10.3723,149000.0],["2019-11-27",10.4871,10.6101,10.3969,10.4215,73500.0],["2019-11-29",10.3641,10.4379,10.2985,10.4051,24100.0],["2019-12-02",10.3887,10.4461,10.2903,10.3723,70800.0],["2019-12-03",10.2739,10.3641,10.1919,10.2493,77300.0],["2019-12-04",10.2329,10.4051,10.0033,10.0279,82800.0],["2019-12-05",9.9951,10.1099,9.8065,9.9295,119900.0],["2019-12-06",9.9951,10.1181,9.9131,9.9377,93500.0],["2019-12-09",9.8639,9.9869,9.7655,9.9131,97100.0],["2019-12-10",9.9213,9.9787,9.8557,9.9459,63800.0],["2019-12-11",9.9623,10.1591,9.8639,10.1263,85500.0],["2019-12-12",10.1673,10.3723,9.9787,10.0197,106200.0],["2019-12-13",10.0033,10.0935,9.7245,9.7983,79200.0],["2019-12-16",9.8475,10.4789,9.8475,10.3723,210200.0],["2019-12-17",10.3969,10.5035,10.3641,10.4707,47300.0],["2019-12-18",10.4707,10.4707,10.2493,10.3723,51500.0],["2019-12-19",10.3641,10.4543,10.2903,10.3723,76300.0],["2019-12-20",10.3887,10.5527,10.2739,10.4789,412000.0],["2019-12-23",10.4789,10.6019,10.0525,10.1017,93100.0],["2019-12-24",10.0771,10.2001,9.9459,10.1837,48500.0],["2019-12-26",10.2001,10.3395,10.0115,10.0771,109000.0],["2019-12-27",10.0771,10.1755,9.9213,10.1673,95400.0],["2019-12-30",10.1181,10.2657,10.0771,10.2083,47700.0],["2019-12-31",10.2247,10.3723,10.1345,10.3395,72400.0],["2020-01-02",10.3805,10.3805,10.0525,10.0853,147600.0],["2020-01-03",9.9869,10.1673,9.9213,10.1263,188200.0],["2020-01-06",9.577,9.7737,9.2244,9.6425,162700.0],["2020-01-07",9.5688,9.6426,9.4294,9.4376,92800.0],["2020-01-08",9.4458,9.5114,9.3802,9.413,74500.0],["2020-01-09",9.4376,9.5114,9.2326,9.2654,122100.0],["2020-01-10",9.2572,9.2572,8.9292,8.9866,134300.0],["2020-01-13",8.9866,9.044,8.88,8.9538,82400.0],["2020-01-14",8.8964,8.9128,8.7078,8.7406,111100.0],["2020-01-15",8.798,8.9702,8.798,8.839,150200.0],["2020-01-16",8.9046,9.0604,8.8472,8.921,183500.0],["2020-01-17",8.9866,9.0358,8.8226,8.8472,110200.0],["2020-01-21",8.8144,8.8882,8.6422,8.8718,138000.0],["2020-01-22",8.8882,8.9702,8.8308,8.839,91200.0],["2020-01-23",8.7652,8.8144,8.6094,8.7816,115100.0],["2020-01-24",8.7652,8.798,8.675,8.716,45100.0],["2020-01-27",8.5766,8.6996,8.2732,8.6258,105900.0],["2020-01-28",8.6832,8.7816,8.6012,8.6914,64800.0],["2020-01-29",8.6914,8.6914,8.4782,8.511,50900.0],["2020-01-30",8.429,8.6094,8.429,8.6012,56100.0],["2020-01-31",8.5356,8.6258,8.2814,8.3142,67900.0],["2020-02-03",8.4208,9.0194,8.4208,8.8718,139900.0],["2020-02-04",8.9292,9.0112,8.7242,8.9456,100000.0],["2020-02-05",9.0194,9.3064,9.0194,9.2326,74300.0],["2020-02-06",9.249,9.495,9.0358,9.0522,54400.0],["2020-02-07",9.0112,9.0112,8.7652,8.7734,103200.0],["2020-02-10",8.7488,8.8308,8.6504,8.7898,60300.0],["2020-02-11",8.8226,8.9456,8.5848,8.8472,88400.0],["2020-02-12",8.8882,9.0358,8.552,8.6832,74600.0],["2020-02-13",8.6832,8.757,8.6258,8.7324,34200.0],["2020-02-14",8.7242,8.7324,8.5602,8.5684,59700.0],["2020-02-18",8.5356,8.5684,8.3798,8.429,46100.0],["2020-02-19",8.4044,8.5274,8.4044,8.4864,60000.0],["2020-02-20",8.4864,8.7406,8.3388,8.4208,74800.0],["2020-02-21",8.3634,8.3634,7.7731,8.224,172000.0],["2020-02-24",8.0765,8.4372,8.0273,8.3306,75100.0],["2020-02-25",8.265,8.5192,8.1257,8.3716,156600.0],["2020-02-26",8.3798,8.3962,8.183,8.2076,74900.0],["2020-02-27",8.1339,8.3634,8.0847,8.1011,136800.0],["2020-02-28",7.9289,8.0765,7.6255,7.7075,126600.0],["2020-03-02",7.7075,8.0601,7.6665,8.0519,80600.0],["2020-03-03",8.1426,8.3324,7.8456,8.0931,111300.0],["2020-03-04",8.2581,8.4396,8.1014,8.4396,70600.0],["2020-03-05",8.2664,8.4231,7.9611,8.2664,117500.0],["2020-03-06",7.9529,8.2664,7.8869,8.1426,96400.0],["2020-03-09",7.7219,7.8704,7.2764,7.6146,110000.0],["2020-03-10",7.8044,8.0271,7.4249,7.6311,67400.0],["2020-03-11",7.5321,8.2004,7.1444,7.2186,113800.0],["2020-03-12",6.8804,7.1196,6.3936,6.5504,191400.0],["2020-03-13",6.8886,7.5486,6.5999,7.5239,122300.0],["2020-03-16",6.4514,7.2021,6.3359,6.4431,106100.0],["2020-03-17",6.5916,7.0124,6.0554,6.9546,186300.0],["2020-03-18",6.5504,6.5751,5.9234,6.3276,131000.0],["2020-03-19",6.4514,7.2599,6.1956,6.7401,119200.0],["2020-03-20",6.6824,6.7979,5.9069,6.7401,187000.0],["2020-03-23",6.8061,7.1031,6.5504,6.9134,96100.0],["2020-03-24",7.3341,7.5569,6.9876,7.4331,122800.0],["2020-03-25",7.4084,7.4249,6.8061,7.0536,84200.0],["2020-03-26",7.2351,7.5074,7.1609,7.4661,125000.0],["2020-03-27",7.2681,7.5156,6.7814,6.8391,130300.0],["2020-03-30",6.9711,7.1361,6.6989,7.0701,130900.0],["2020-03-31",6.7484,7.6889,6.7401,7.6229,189400.0],["2020-04-01",7.2351,7.5651,6.4101,6.6824,185500.0],["2020-04-02",6.1709,7.3341,6.1709,7.0536,109600.0],["2020-04-03",6.8144,7.2599,6.5421,6.6329,122500.0],["2020-04-06",6.8721,7.0371,6.5834,6.6989,163200.0],["2020-04-07",6.9464,7.1279,6.7071,6.8144,125900.0],["2020-04-08",6.7319,7.1279,6.6081,7.0041,155000.0],["2020-04-09",7.1691,7.5651,6.8886,7.5156,144100.0],["2020-04-13",7.4661,7.4661,7.0701,7.3424,60900.0],["2020-04-14",7.5321,7.7714,7.2104,7.4166,61600.0],["2020-04-15",7.0784,7.1774,6.8721,6.9381,88600.0],["2020-04-16",6.9546,7.1691,6.6906,7.0536,120100.0],["2020-04-17",7.3011,7.6229,7.2929,7.5074,83800.0],["2020-04-20",7.2681,7.5651,7.2681,7.4414,79000.0],["2020-04-21",7.2269,7.7136,7.2269,7.5486,91900.0],["2020-04-22",7.7219,8.0354,7.1856,7.3506,70900.0],["2020-04-23",7.3754,7.4579,7.0454,7.0619,81300.0],["2020-04-24",7.0784,7.1526,6.9794,7.0619,79300.0],["2020-04-27",7.1196,7.3836,7.1196,7.2516,44800.0],["2020-04-28",7.5239,7.5404,7.2351,7.3836,76500.0],["2020-04-29",7.6889,7.6889,7.3754,7.3919,111700.0],["2020-04-30",7.1691,7.2434,7.0124,7.0536,117900.0],["2020-05-01",6.8474,7.0949,6.8226,7.0701,88300.0],["2020-05-04",7.0041,7.0289,6.8144,6.8804,57100.0],["2020-05-05",7.0289,7.2516,7.0289,7.2351,76400.0],["2020-05-06",7.2021,7.4496,7.2021,7.2434,70300.0],["2020-05-07",7.3259,7.5239,6.4019,6.4596,119000.0],["2020-05-08",6.4679,7.0124,6.4679,6.9959,126600.0],["2020-05-11",6.8556,6.8556,6.3524,6.5091,133600.0],["2020-05-12",6.5174,6.5174,6.0306,6.0554,73500.0],["2020-05-13",5.9564,6.0306,5.7996,5.9069,80000.0],["2020-05-14",5.8739,6.1461,5.7666,6.1379,105000.0],["2020-05-15",6.1379,6.3359,6.0141,6.2286,78300.0],["2020-05-18",6.528,6.8939,6.528,6.844,89400.0],["2020-05-19",6.7442,6.8108,6.3866,6.4033,59700.0],["2020-05-20",6.4698,6.7858,6.4698,6.553,89400.0],["2020-05-21",6.4698,6.6694,6.1871,6.1871,130100.0],["2020-05-22",6.3035,6.5696,6.237,6.5363,52900.0],["2020-05-26",6.6694,6.6694,6.079,6.1954,171600.0],["2020-05-27",6.3866,6.9771,6.237,6.9105,134000.0],["2020-05-28",7.0353,7.0353,6.7359,6.7775,88600.0],["2020-05-29",6.6361,6.7359,6.3866,6.5197,84400.0],["2020-06-01",6.5446,6.9355,6.528,6.553,132000.0],["2020-06-02",6.5363,6.844,6.5031,6.5862,156900.0],["2020-06-03",6.7692,7.2931,6.6694,6.9438,133400.0],["2020-06-04",6.8856,6.8856,6.395,6.6112,148100.0],["2020-06-05",6.869,6.9604,6.5779,6.6361,218700.0],["2020-06-08",6.686,7.2182,6.686,7.1933,250500.0],["2020-06-09",7.0436,7.1517,6.9105,6.9604,118600.0],["2020-06-10",6.9105,6.9105,6.528,6.6611,98300.0],["2020-06-11",6.3617,6.7193,6.1455,6.1538,129600.0],["2020-06-12",6.4199,6.4781,6.1787,6.3534,74800.0],["2020-06-15",6.1288,6.3284,6.0706,6.1205,80800.0],["2020-06-16",6.3534,6.6444,6.1455,6.1954,107900.0],["2020-06-17",6.2286,6.3617,6.0873,6.237,70800.0],["2020-06-18",6.1704,6.2453,6.0873,6.1538,55500.0],["2020-06-19",6.1871,6.1871,5.9293,5.9708,286900.0],["2020-06-22",5.9209,6.2952,5.9126,6.2785,114900.0],["2020-06-23",6.2619,6.3783,6.054,6.0873,105500.0],["2020-06-24",6.0374,6.3201,5.9126,6.1704,151600.0],["2020-06-25",6.1205,6.4282,6.0873,6.4282,89700.0],["2020-06-26",6.3617,6.4532,6.1372,6.3617,187200.0],["2020-06-29",6.4615,6.6777,6.2785,6.3534,101100.0],["2020-06-30",6.3201,6.528,6.3035,6.5031,96300.0],["2020-07-01",6.5031,6.5696,6.1372,6.2286,85800.0],["2020-07-02",6.37,6.3783,6.1871,6.237,57600.0],["2020-07-06",6.3534,6.3534,6.1288,6.2286,62600.0],["2020-07-07",6.1704,6.2203,6.079,6.1039,82000.0],["2020-07-08",6.1372,6.1954,6.0374,6.0706,62100.0],["2020-07-09",6.0623,6.0706,5.9459,6.0374,92400.0],["2020-07-10",6.0374,6.3284,5.9875,6.3201,46500.0],["2020-07-13",6.4033,6.4199,6.3035,6.3201,71000.0],["2020-07-14",6.3451,6.4781,6.2952,6.4532,80700.0],["2020-07-15",6.6444,6.6943,6.3617,6.3617,80300.0],["2020-07-16",6.3617,6.4947,6.3617,6.4449,43000.0],["2020-07-17",6.4282,6.5613,6.4199,6.4781,38300.0],["2020-07-20",6.4365,6.4365,6.3617,6.37,41300.0],["2020-07-21",6.4615,6.6777,6.4615,6.5696,47000.0],["2020-07-22",6.5114,6.553,6.395,6.4449,42700.0],["2020-07-23",6.4033,6.5363,6.3617,6.4449,85600.0],["2020-07-24",6.4449,6.5862,6.4033,6.4199,60300.0],["2020-07-27",6.37,6.528,6.3617,6.3783,69100.0],["2020-07-28",6.3617,6.395,6.3451,6.3617,52800.0],["2020-07-29",6.4033,6.4781,6.2037,6.2702,65800.0],["2020-07-30",6.1704,6.3783,6.0706,6.2286,188500.0],["2020-07-31",6.1787,6.2453,6.0124,6.1538,85900.0],["2020-08-03",6.1538,6.2619,5.9293,6.2536,50600.0],["2020-08-04",6.1954,6.2785,6.1288,6.2702,52200.0],["2020-08-05",6.2952,6.4615,6.237,6.4532,55300.0],["2020-08-06",6.5696,7.476,6.5696,7.3513,149600.0],["2020-08-07",7.4095,7.4178,7.1434,7.343,83600.0],["2020-08-10",7.3262,8.1133,7.3262,7.837,78000.0],["2020-08-11",7.9877,8.0128,7.7616,7.8537,78300.0],["2020-08-12",7.837,7.8705,7.5021,7.5439,42400.0],["2020-08-13",7.4686,7.4686,7.0499,7.0667,57200.0],["2020-08-14",6.9913,7.075,6.9243,7.0667,54400.0],["2020-08-17",7.075,7.075,6.7569,6.9746,50800.0],["2020-08-18",7.0248,7.0583,6.8155,6.8825,70600.0],["2020-08-19",6.9411,6.9913,6.849,6.8992,68300.0],["2020-08-20",6.8071,6.9578,6.715,6.8992,65300.0],["2020-08-21",6.8741,6.9076,6.7485,6.7485,46200.0],["2020-08-24",6.7569,6.9327,6.6899,6.8908,71200.0],["2020-08-25",6.8825,6.8825,6.5476,6.5559,54800.0],["2020-08-26",6.5476,6.5476,6.1959,6.2713,106500.0],["2020-08-27",6.3215,6.7569,6.2545,6.5392,69600.0],["2020-08-28",6.5978,6.5978,6.3634,6.5643,37700.0],["2020-08-31",6.5476,6.5476,6.3382,6.3382,73300.0],["2020-09-01",6.288,6.3299,6.2461,6.288,39400.0],["2020-09-02",6.2629,6.3634,6.2461,6.3047,25700.0],["2020-09-03",6.3299,6.4136,6.1875,6.2294,44100.0],["2020-09-04",6.3634,6.3801,6.1373,6.2713,49400.0],["2020-09-08",6.1624,6.4387,6.1038,6.3717,62300.0],["2020-09-09",6.4136,6.4973,6.221,6.2796,32900.0],["2020-09-10",6.3131,6.5476,6.2545,6.4638,90800.0],["2020-09-11",6.4806,6.5141,6.2545,6.3131,69200.0],["2020-09-14",6.3299,6.5978,6.3215,6.5978,83400.0],["2020-09-15",6.6062,6.6145,6.288,6.3466,44800.0],["2020-09-16",6.3466,6.5392,6.3466,6.4806,61100.0],["2020-09-17",6.3634,6.5559,6.3215,6.5392,43600.0],["2020-09-18",6.6229,6.8322,6.3968,6.5978,148700.0],["2020-09-21",6.3801,6.4052,5.928,6.1122,130500.0],["2020-09-22",6.0703,6.154,5.8945,5.9028,87000.0],["2020-09-23",5.8275,5.8861,5.2833,5.3251,312200.0],["2020-09-24",5.2079,5.3419,5.0404,5.166,180500.0],["2020-09-25",5.1493,5.2498,5.1074,5.2163,119100.0],["2020-09-28",5.3,5.5596,5.233,5.434,84300.0],["2020-09-29",5.4005,5.4005,5.1242,5.2246,58600.0],["2020-09-30",5.1995,5.3335,5.0321,5.0739,77000.0],["2020-10-01",5.1074,5.2246,4.9902,5.1242,75200.0],["2020-10-02",5.0237,5.3251,5.007,5.2246,87200.0],["2020-10-05",5.2163,5.6098,5.1995,5.4005,97100.0],["2020-10-06",5.4758,5.4758,5.1493,5.166,93800.0],["2020-10-07",5.3167,5.3167,4.8479,4.9818,95500.0],["2020-10-08",5.0572,5.0739,4.9232,4.9232,66800.0],["2020-10-09",5.2498,5.2498,4.94,4.94,43300.0],["2020-10-12",4.9316,5.0907,4.8814,4.94,70100.0],["2020-10-13",4.873,4.873,4.4878,4.5213,53000.0],["2020-10-14",4.5381,4.6051,4.4962,4.5213,43300.0],["2020-10-15",4.6302,4.6302,4.4376,4.5632,37600.0],["2020-10-16",4.5297,4.6218,4.4627,4.5548,35700.0],["2020-10-19",4.5464,4.5632,4.245,4.2701,108900.0],["2020-10-20",4.3036,4.3204,4.1613,4.1864,84300.0],["2020-10-21",4.2199,4.2701,4.0692,4.1697,95100.0],["2020-10-22",4.1948,4.2199,4.0022,4.1697,152600.0],["2020-10-23",4.178,4.2953,4.178,4.245,80200.0],["2020-10-26",4.2283,4.2283,3.9771,4.1278,57800.0],["2020-10-27",4.1362,4.1529,3.9269,3.9352,40300.0],["2020-10-28",3.8682,3.9185,3.7427,3.8013,88200.0],["2020-10-29",4.0859,4.0859,3.7092,3.7678,51400.0],["2020-10-30",3.8766,3.8766,3.6338,3.6757,63400.0],["2020-11-02",3.751,3.9017,3.751,3.8934,43600.0],["2020-11-03",3.9185,4.178,3.9185,4.0859,74600.0],["2020-11-04",3.9687,4.0608,3.8599,3.9687,66900.0],["2020-11-05",4.0692,4.0943,3.9352,3.9352,36300.0],["2020-11-06",3.9352,3.9938,3.6422,3.6506,64800.0],["2020-11-09",3.7678,4.2283,3.751,4.0692,105900.0],["2020-11-10",4.0608,4.3957,4.0608,4.3539,98400.0],["2020-11-11",4.2869,4.2869,3.9269,4.0357,73600.0],["2020-11-12",3.9687,3.9855,3.7678,3.8264,94600.0],["2020-11-13",3.8348,3.9185,3.6422,3.7259,91700.0],["2020-11-16",3.8348,4.0357,3.8348,3.8766,100100.0],["2020-11-17",3.885,3.9185,3.7761,3.8348,132700.0],["2020-11-18",3.8766,3.9436,3.6673,3.7427,461800.0],["2020-11-19",3.9017,3.9269,3.6924,3.8934,299700.0],["2020-11-20",3.8594,4.0036,3.8001,3.9443,366900.0],["2020-11-23",3.9782,4.0036,3.851,3.9018,177400.0],["2020-11-24",3.9782,4.3005,3.851,4.1054,372200.0],["2020-11-25",4.063,4.3005,4.0206,4.0206,147400.0],["2020-11-27",4.046,4.2836,4.046,4.2581,93200.0],["2020-11-30",4.2836,4.3853,3.7577,3.7577,448900.0],["2020-12-01",3.817,3.9018,3.6898,3.7237,201600.0],["2020-12-02",3.7237,3.9103,3.7237,3.8425,164300.0],["2020-12-03",3.8764,3.8764,3.7492,3.8255,81700.0],["2020-12-04",3.8594,4.0206,3.851,4.0206,155900.0],["2020-12-07",4.0206,4.0376,3.834,3.851,114600.0],["2020-12-08",3.8849,3.9952,3.8255,3.8849,116200.0],["2020-12-09",3.9612,3.9697,3.834,3.8764,83800.0],["2020-12-10",3.851,3.9697,3.817,3.9443,108300.0],["2020-12-11",3.9018,4.0036,3.7492,3.9188,306900.0],["2020-12-14",3.8934,4.4532,3.8934,4.309,324600.0],["2020-12-15",4.4108,4.572,4.2411,4.4532,197100.0],["2020-12-16",4.3599,4.4023,4.1733,4.3005,148500.0],["2020-12-17",4.326,4.3684,4.0969,4.2836,139000.0],["2020-12-18",4.309,4.538,4.2496,4.3429,567800.0],["2020-12-21",4.4023,4.4278,4.1309,4.2666,141700.0],["2020-12-22",4.309,4.4108,4.2242,4.3853,188500.0],["2020-12-23",4.4617,4.801,4.4617,4.7161,171800.0],["2020-12-24",4.7925,5.2251,4.7925,5.1572,136000.0],["2020-12-28",5.1572,5.1742,4.6653,4.6653,277200.0],["2020-12-29",4.9706,4.9706,4.8095,4.8943,172800.0],["2020-12-30",4.9112,5.0045,4.7501,4.784,96800.0],["2020-12-31",4.8349,4.9452,4.7246,4.8519,146700.0],["2021-01-04",4.9621,5.013,4.6737,4.8519,174300.0],["2021-01-05",4.8773,4.9621,4.801,4.8349,127700.0],["2021-01-06",4.9367,5.2421,4.8858,5.1912,180200.0],["2021-01-07",5.242,5.3438,4.9537,5.2845,160800.0],["2021-01-08",5.2845,5.2845,4.9791,5.0215,72400.0],["2021-01-11",5.0045,5.1318,4.7925,4.9282,121800.0],["2021-01-12",4.9282,5.0979,4.8095,5.0385,112300.0],["2021-01-13",5.0045,5.013,4.801,4.8858,85300.0],["2021-01-14",5.1233,5.1233,4.8943,4.9028,84900.0],["2021-01-15",4.8519,4.9621,4.7161,4.8603,98400.0],["2021-01-19",4.9537,5.0724,4.8434,4.8773,110200.0],["2021-01-20",4.9282,4.9706,4.7501,4.8264,101400.0],["2021-01-21",4.8264,4.8943,4.6907,4.8095,116900.0],["2021-01-22",4.7161,4.8519,4.5889,4.8179,103800.0],["2021-01-25",4.8603,5.0639,4.7755,4.9706,108300.0],["2021-01-26",4.9876,5.0215,4.767,4.784,94900.0],["2021-01-27",4.6822,4.6822,4.4532,4.4617,125800.0],["2021-01-28",4.4617,4.4956,4.3175,4.4023,154600.0],["2021-01-29",4.3938,4.4956,4.3005,4.309,101100.0],["2021-02-01",4.3684,4.5041,4.3005,4.4532,99100.0],["2021-02-02",4.4956,4.6907,4.4532,4.5126,111700.0],["2021-02-03",4.4871,4.6144,4.4532,4.5465,53300.0],["2021-02-04",4.555,4.767,4.555,4.7246,60300.0],["2021-02-05",4.7586,4.801,4.6228,4.6992,85500.0],["2021-02-08",4.7416,4.8858,4.5889,4.8688,64900.0],["2021-02-09",4.8773,4.9028,4.7755,4.8264,88900.0],["2021-02-10",4.8773,4.9537,4.784,4.8434,61200.0],["2021-02-11",4.8603,5.0894,4.8603,5.0724,80900.0],["2021-02-12",5.0639,5.242,4.9876,5.1318,144500.0],["2021-02-16",5.1827,5.259,5.0894,5.1657,131000.0],["2021-02-17",5.1742,5.1742,4.9876,5.0385,78500.0],["2021-02-18",5.0554,5.0894,4.8434,4.8943,65000.0],["2021-02-19",4.8688,4.9961,4.8264,4.9876,238500.0],["2021-02-22",4.8858,5.0045,4.7586,4.8179,214700.0],["2021-02-23",4.7755,4.9028,4.6992,4.767,95100.0],["2021-02-24",4.8179,5.0894,4.8179,5.0809,197200.0],["2021-02-25",5.2845,5.5135,5.0894,5.4796,260000.0],["2021-02-26",5.4371,5.4711,5.1233,5.276,205500.0],["2021-03-01",5.5329,6.1325,5.4987,6.0211,235000.0],["2021-03-02",6.0725,6.338,5.944,6.0725,160900.0],["2021-03-03",6.0811,6.2438,5.8841,6.0126,157000.0],["2021-03-04",5.9869,5.9869,5.5843,5.7299,232300.0],["2021-03-05",5.8927,6.1496,5.5158,6.1325,178300.0],["2021-03-08",6.2524,6.7491,5.9954,6.7063,292500.0],["2021-03-09",6.7149,6.732,6.3209,6.4322,134400.0],["2021-03-10",6.5179,6.732,6.4579,6.7063,115400.0],["2021-03-11",6.732,6.7406,6.4237,6.6806,123000.0],["2021-03-12",6.7149,6.989,6.6121,6.7491,114100.0],["2021-03-15",6.7063,6.8519,6.4922,6.8262,121100.0],["2021-03-16",6.8005,6.8005,6.2866,6.338,90700.0],["2021-03-17",6.3466,6.4579,6.1496,6.3809,114600.0],["2021-03-18",6.4494,6.6806,6.3123,6.5179,113500.0],["2021-03-19",6.4836,6.4836,6.0982,6.4322,363800.0],["2021-03-22",6.535,6.6635,6.3809,6.4322,130500.0],["2021-03-23",6.3295,6.4065,6.201,6.3295,77500.0],["2021-03-24",6.3295,6.5436,6.1496,6.1496,120100.0],["2021-03-25",6.0896,6.3209,6.0554,6.1325,98900.0],["2021-03-26",6.2352,6.3209,6.1496,6.2096,75900.0],["2021-03-29",6.1496,6.338,6.064,6.1153,113600.0],["2021-03-30",6.1924,6.3209,6.1667,6.201,57600.0],["2021-03-31",6.3295,6.595,6.1667,6.1753,249100.0],["2021-04-01",6.0982,6.5179,6.0982,6.5093,106300.0],["2021-04-05",6.6378,6.6378,6.3038,6.3552,94300.0],["2021-04-06",6.3466,6.5864,6.2866,6.3552,187800.0],["2021-04-07",6.3637,6.4665,6.2438,6.3295,57000.0],["2021-04-08",6.338,6.4237,6.141,6.3295,87100.0],["2021-04-09",6.3723,6.4922,6.2267,6.3123,107600.0],["2021-04-12",6.3123,6.3466,6.0725,6.141,141200.0],["2021-04-13",6.064,6.1667,6.0126,6.1153,64200.0],["2021-04-14",6.141,6.1924,6.1068,6.1153,43900.0],["2021-04-15",6.1153,6.2438,5.9183,6.1582,55600.0],["2021-04-16",5.9012,6.2181,5.9012,6.1496,68800.0],["2021-04-19",6.004,6.0468,5.4901,5.4987,140300.0],["2021-04-20",5.4045,5.5244,5.0876,5.1218,177300.0],["2021-04-21",5.0533,5.2674,5.0533,5.1646,82700.0],["2021-04-22",5.1475,5.1818,4.9334,4.9676,128200.0],["2021-04-23",4.9848,5.3616,4.9848,5.276,106800.0],["2021-04-26",5.2674,5.276,4.8991,5.0362,219300.0],["2021-04-27",5.019,5.1304,4.9762,5.0447,82000.0],["2021-04-28",5.0619,5.1047,4.9676,5.0019,81200.0],["2021-04-29",5.0619,5.1132,4.9077,4.9591,108500.0],["2021-04-30",4.9505,4.9933,4.7707,4.7878,235200.0],["2021-05-03",4.8135,5.0533,4.7963,5.0276,188300.0],["2021-05-04",5.0276,5.1218,5.0105,5.0362,55400.0],["2021-05-05",5.0533,5.2931,4.9591,5.276,105100.0],["2021-05-06",5.2931,5.2931,5.0105,5.1475,123100.0],["2021-05-07",5.079,5.1389,5.019,5.1047,51700.0],["2021-05-10",5.1389,5.3188,5.1218,5.1732,106500.0],["2021-05-11",5.0961,5.1304,4.9163,4.9505,90200.0],["2021-05-12",4.9762,5.1304,4.882,4.8991,140500.0],["2021-05-13",4.8991,4.9676,4.7792,4.9077,103100.0],["2021-05-14",4.925,5.0462,4.8211,5.0375,147200.0],["2021-05-17",5.0375,5.0721,4.9337,5.0116,119700.0],["2021-05-18",5.0635,5.0721,4.9077,4.9077,103900.0],["2021-05-19",4.8644,4.9942,4.8125,4.899,160000.0],["2021-05-20",4.899,5.1414,4.8298,4.9683,162500.0],["2021-05-21",5.0289,5.0895,4.8904,4.9423,67200.0],["2021-05-24",4.9942,5.0548,4.7259,4.8644,180400.0],["2021-05-25",4.8471,4.8904,4.5788,4.6134,179300.0],["2021-05-26",4.6221,4.9163,4.6221,4.8904,102500.0],["2021-05-27",4.9596,5.0116,4.7952,4.8211,107300.0],["2021-05-28",4.9077,4.9423,4.7865,4.8817,68500.0],["2021-06-01",4.9423,5.1327,4.8211,5.0721,152300.0],["2021-06-02",5.0981,5.0981,4.8125,4.9077,70900.0],["2021-06-03",4.8644,4.8731,4.7519,4.8384,90600.0],["2021-06-04",4.9077,4.9942,4.7346,4.8298,78500.0],["2021-06-07",4.8384,5.1068,4.8298,5.0116,131300.0],["2021-06-08",5.0029,5.2712,5.0029,5.2279,102000.0],["2021-06-09",5.1933,5.2799,5.0375,5.2366,115700.0],["2021-06-10",5.2885,5.2885,5.0462,5.0548,65600.0],["2021-06-11",5.0635,5.2453,5.0462,5.1154,47000.0],["2021-06-14",5.1154,5.2799,5.0635,5.176,104900.0],["2021-06-15",5.1587,5.4011,5.15,5.3924,95500.0],["2021-06-16",5.3924,5.4011,5.2626,5.3491,60600.0],["2021-06-17",5.3751,5.4876,5.2799,5.453,97400.0],["2021-06-18",5.3578,5.4097,5.176,5.2366,220800.0],["2021-06-21",5.2453,5.2626,5.15,5.2279,74500.0],["2021-06-22",5.2539,5.2972,5.0375,5.1154,41900.0],["2021-06-23",5.0808,5.2885,5.0808,5.2539,62700.0],["2021-06-24",5.3491,5.3491,5.1068,5.1587,58100.0],["2021-06-25",5.1847,5.1847,4.9942,5.0202,198800.0],["2021-06-28",5.15,5.15,4.9077,5.0289,74000.0],["2021-06-29",5.0635,5.0635,4.9337,5.0029,34100.0],["2021-06-30",4.9769,5.0116,4.9163,4.9337,58800.0],["2021-07-01",4.9423,5.0029,4.9337,4.9769,70800.0],["2021-07-02",4.951,4.951,4.8211,4.8471,72600.0],["2021-07-06",4.8038,4.8125,4.4749,4.4749,192700.0],["2021-07-07",4.4836,4.5182,4.3278,4.3797,186100.0],["2021-07-08",4.3278,4.371,4.2239,4.2931,116100.0],["2021-07-09",4.3018,4.3451,4.2412,4.2845,96800.0],["2021-07-12",4.2845,4.2931,4.1979,4.2239,69500.0],["2021-07-13",4.2412,4.371,4.2066,4.2239,70600.0],["2021-07-14",4.2412,4.2931,4.1979,4.2066,67300.0],["2021-07-15",4.1979,4.1979,3.9642,4.0421,118100.0],["2021-07-16",4.0768,4.0768,3.9469,3.9556,71900.0],["2021-07-19",3.9123,3.9556,3.7738,3.8171,160100.0],["2021-07-20",3.7998,3.9642,3.7998,3.8344,105700.0],["2021-07-21",3.8431,4.0768,3.8171,3.8257,99900.0],["2021-07-22",3.8084,3.9383,3.7046,3.7565,95300.0],["2021-07-23",3.7565,3.7911,3.644,3.7046,100700.0],["2021-07-26",3.6873,3.7738,3.618,3.7046,118000.0],["2021-07-27",3.6699,3.7219,3.5574,3.6007,98500.0],["2021-07-28",3.6353,3.8777,3.5834,3.7825,132400.0],["2021-07-29",3.7998,3.9296,3.7392,3.869,162300.0],["2021-07-30",3.8517,3.8517,3.6873,3.7911,80200.0],["2021-08-02",3.7825,3.869,3.7565,3.7998,57000.0],["2021-08-03",3.7998,3.8777,3.6526,3.6786,130400.0],["2021-08-04",3.6873,3.6873,3.5834,3.6699,132500.0],["2021-08-05",3.5834,3.5834,3.1679,3.5574,195600.0],["2021-08-06",3.5661,3.618,3.4449,3.6007,119900.0],["2021-08-09",3.6095,3.6183,3.4338,3.4778,123600.0],["2021-08-10",3.469,3.5217,3.3548,3.5217,205600.0],["2021-08-11",3.4953,3.6622,3.4865,3.6358,91300.0],["2021-08-12",3.6358,3.7061,3.5744,3.6095,86200.0],["2021-08-13",3.6095,3.6358,3.5568,3.6007,75000.0],["2021-08-16",3.5744,3.5919,3.5129,3.5568,80800.0],["2021-08-17",3.5831,3.5831,3.469,3.5129,76300.0],["2021-08-18",3.5041,3.5392,3.4602,3.4953,99100.0],["2021-08-19",3.4953,3.5129,3.3636,3.3811,95500.0],["2021-08-20",3.3548,3.3724,3.3021,3.3285,96100.0],["2021-08-23",3.3285,3.4602,3.267,3.3811,66500.0],["2021-08-24",3.4163,3.4163,3.3021,3.346,70000.0],["2021-08-25",3.3636,3.4075,3.3109,3.3109,74000.0],["2021-08-26",3.3372,3.346,3.1879,3.2582,118700.0],["2021-08-27",3.2758,3.5568,3.2582,3.5392,158900.0],["2021-08-30",3.5129,3.5129,3.2933,3.3109,80100.0],["2021-08-31",3.3372,3.3811,3.2845,3.346,48400.0],["2021-09-01",3.3548,3.3636,3.2143,3.2845,92000.0],["2021-09-02",3.2933,3.3372,3.2143,3.2406,91900.0],["2021-09-03",3.2582,3.2758,3.1177,3.2582,177200.0],["2021-09-07",3.0386,3.1616,2.9245,2.9596,475300.0],["2021-09-08",2.9859,3.0035,2.9157,2.9508,275900.0],["2021-09-09",2.9508,2.9508,2.7313,2.8279,403800.0],["2021-09-10",2.8542,2.863,2.7313,2.7576,472300.0],["2021-09-13",2.7752,2.8454,2.6434,2.6874,431100.0],["2021-09-14",2.7137,2.7137,2.582,2.6171,365200.0],["2021-09-15",2.6522,2.6698,2.5029,2.5293,521500.0],["2021-09-16",2.5556,2.5995,2.4239,2.459,647100.0],["2021-09-17",2.4854,2.942,2.4502,2.7664,5224200.0],["2021-09-20",2.74,2.8806,2.6434,2.863,582700.0],["2021-09-21",2.8718,2.9157,2.6874,2.8015,353200.0],["2021-09-22",2.9245,2.9684,2.8981,2.9333,391900.0],["2021-09-23",2.9947,3.144,2.9684,3.1001,343100.0],["2021-09-24",3.3109,3.3285,3.0474,3.0562,863000.0],["2021-09-27",3.1265,3.3021,3.1177,3.1967,682600.0],["2021-09-28",3.2055,3.2319,2.9684,3.0386,569900.0],["2021-09-29",3.1177,3.2494,3.0913,3.1528,289400.0],["2021-09-30",3.2055,3.2758,3.1001,3.1879,377400.0],["2021-10-01",3.2319,3.3285,3.1616,3.3285,387400.0],["2021-10-04",3.3548,3.5304,3.267,3.4426,425700.0],["2021-10-05",3.4602,3.5129,3.3372,3.5041,455800.0],["2021-10-06",3.469,3.6797,3.4338,3.6622,285700.0],["2021-10-07",3.6885,3.7324,3.5304,3.5831,314900.0],["2021-10-08",3.5744,3.9959,3.5568,3.8993,388600.0],["2021-10-11",3.8905,3.9783,3.6007,3.7412,369800.0],["2021-10-12",3.7237,3.8203,3.6534,3.7149,171700.0],["2021-10-13",3.6885,3.7412,3.6183,3.7149,139900.0],["2021-10-14",3.7412,3.7676,3.6358,3.671,140800.0],["2021-10-15",3.7061,3.7149,3.5304,3.5304,190500.0],["2021-10-18",3.6446,3.671,3.4602,3.4778,247800.0],["2021-10-19",3.469,3.5129,3.3724,3.3899,274900.0],["2021-10-20",3.4602,3.8027,3.3548,3.7237,282800.0],["2021-10-21",3.7149,3.8905,3.7061,3.873,244800.0],["2021-10-22",3.873,3.9432,3.7763,3.8642,183400.0],["2021-10-25",3.8378,3.8378,3.2319,3.4251,714700.0],["2021-10-26",3.4251,3.4338,3.2933,3.3021,268700.0],["2021-10-27",3.2933,3.3987,3.2933,3.3372,137500.0],["2021-10-28",3.3987,3.4602,3.3197,3.4163,204500.0],["2021-10-29",3.4514,3.5129,3.3285,3.3548,235300.0],["2021-11-01",3.4163,3.671,3.4163,3.627,215600.0],["2021-11-02",3.627,3.6797,3.548,3.6622,151400.0],["2021-11-03",3.6622,3.7763,3.6358,3.75,117100.0],["2021-11-04",3.7588,3.7851,3.5656,3.6095,188400.0],["2021-11-05",3.6446,3.8554,3.6446,3.8027,152300.0],["2021-11-08",3.7588,3.8642,3.7588,3.829,129700.0],["2021-11-09",3.8642,3.8642,3.7588,3.8027,94900.0],["2021-11-10",3.7763,3.7939,3.7237,3.75,86200.0],["2021-11-11",3.75,3.8905,3.7237,3.873,165500.0],["2021-11-12",3.9256,4.4701,3.9256,4.4087,368100.0],["2021-11-15",4.4174,4.4614,4.1891,4.3208,190400.0],["2021-11-16",4.2945,4.2945,4.1276,4.1364,130100.0],["2021-11-17",4.0837,4.1364,3.8905,3.9783,157100.0],["2021-11-18",4.0486,4.233,4.0486,4.154,146600.0],["2021-11-19",4.1362,4.1629,3.9583,4.1006,97400.0],["2021-11-22",4.0917,4.2518,4.0561,4.1896,92800.0],["2021-11-23",4.2251,4.3319,4.0561,4.1896,83700.0],["2021-11-24",4.1451,4.2785,4.0383,4.065,135100.0],["2021-11-26",3.9583,4.0028,3.7359,3.8871,118900.0],["2021-11-29",3.9672,3.985,3.7804,3.7982,130800.0],["2021-11-30",3.7804,3.7804,3.6381,3.6736,107000.0],["2021-12-01",3.816,3.9672,3.6825,3.7715,191600.0],["2021-12-02",3.7626,3.985,3.7626,3.9494,84800.0],["2021-12-03",3.9939,4.0117,3.8427,3.8782,145500.0],["2021-12-06",3.9672,4.2251,3.9583,4.1184,144500.0],["2021-12-07",4.1807,4.2074,4.0561,4.0739,119400.0],["2021-12-08",4.0739,4.1273,4.0028,4.0561,91600.0],["2021-12-09",3.9939,4.1095,3.896,3.9583,98800.0],["2021-12-10",3.9583,4.0206,3.7982,3.8782,83100.0],["2021-12-13",3.8782,3.896,3.7092,3.7626,190800.0],["2021-12-14",3.7092,3.8249,3.647,3.7715,228100.0],["2021-12-15",3.7537,3.8871,3.6381,3.8427,130300.0],["2021-12-16",3.8604,4.0383,3.7804,3.8338,106200.0],["2021-12-17",3.7982,3.8604,3.7359,3.7626,195000.0],["2021-12-20",3.7359,3.7804,3.5669,3.6914,121600.0],["2021-12-21",3.7003,3.8693,3.7003,3.7626,65700.0],["2021-12-22",3.8071,3.8516,3.6914,3.7804,62300.0],["2021-12-23",3.8071,3.9138,3.7537,3.8516,65500.0],["2021-12-27",3.896,3.9138,3.7537,3.9049,81600.0],["2021-12-28",3.8871,3.9405,3.7982,3.8604,143600.0],["2021-12-29",3.9049,3.9316,3.8516,3.8871,103600.0],["2021-12-30",3.8871,3.9049,3.7626,3.7715,116600.0],["2021-12-31",3.7804,3.9049,3.7359,3.8604,110800.0],["2022-01-03",3.8693,3.9583,3.7893,3.9583,40500.0],["2022-01-04",4.0028,4.1896,3.9583,3.9583,78700.0],["2022-01-05",3.9583,4.0383,3.8604,3.9049,63700.0],["2022-01-06",3.8871,3.9138,3.7715,3.8427,96700.0],["2022-01-07",3.8338,3.9227,3.816,3.8871,39700.0],["2022-01-10",3.896,3.9138,3.8071,3.8871,51000.0],["2022-01-11",3.8871,3.9583,3.7181,3.8249,105400.0],["2022-01-12",3.8071,3.8693,3.7448,3.8249,77800.0],["2022-01-13",3.7982,3.896,3.7715,3.8427,101800.0],["2022-01-14",3.8071,3.8427,3.7626,3.8249,54400.0],["2022-01-18",3.8338,3.8516,3.6203,3.6292,114500.0],["2022-01-19",3.6203,3.6292,3.4957,3.5046,159400.0],["2022-01-20",3.4957,3.6203,3.4424,3.4602,104600.0],["2022-01-21",3.4157,3.5224,3.389,3.4513,131400.0],["2022-01-24",3.389,3.6648,3.3712,3.6203,173200.0],["2022-01-25",3.5847,3.7003,3.5224,3.6648,69100.0],["2022-01-26",3.6737,3.7537,3.4602,3.5135,63600.0],["2022-01-27",3.5224,3.5847,3.4335,3.4424,71500.0],["2022-01-28",3.4691,3.5224,3.3801,3.478,67900.0],["2022-01-31",3.478,3.6114,3.4691,3.5936,73800.0],["2022-02-01",3.647,3.647,3.5313,3.5758,62400.0],["2022-02-02",3.558,3.6025,3.5046,3.5402,58000.0],["2022-02-03",3.5402,3.5758,3.4246,3.4602,144300.0],["2022-02-04",3.4691,3.478,3.3801,3.4335,152900.0],["2022-02-07",3.4424,3.4691,3.3801,3.4157,298700.0],["2022-02-08",3.3979,3.6203,3.3979,3.558,123500.0],["2022-02-09",3.558,3.6025,3.4957,3.5135,75400.0],["2022-02-10",3.4424,3.5936,3.4246,3.5669,90500.0],["2022-02-11",3.5402,3.5847,3.3534,3.389,254700.0],["2022-02-14",3.3979,3.3979,3.0777,3.1488,368600.0],["2022-02-15",3.1577,3.3267,3.1222,3.2823,223700.0],["2022-02-16",3.2467,3.3801,3.1933,3.3534,154600.0],["2022-02-17",3.3534,3.3534,3.2289,3.2734,137700.0],["2022-02-18",3.2467,3.3534,3.1311,3.1666,109600.0],["2022-02-22",3.1399,3.2022,3.0777,3.1399,104100.0],["2022-02-23",3.1399,3.3001,3.1044,3.1666,145100.0],["2022-02-24",3.1133,3.2556,2.9087,3.1933,189100.0],["2022-02-25",3.2289,3.2734,3.1133,3.2556,64500.0],["2022-02-28",3.1933,3.309,3.1399,3.2556,123700.0],["2022-03-01",3.2289,3.2378,2.9532,3.0154,129900.0],["2022-03-02",3.0243,3.0955,3.0243,3.0688,105800.0],["2022-03-03",3.0955,3.0955,2.9798,3.0332,165800.0],["2022-03-04",2.9887,3.0866,2.9887,3.0421,106400.0],["2022-03-07",3.0421,3.1133,2.9532,2.9887,131800.0],["2022-03-08",3.0431,3.2423,3.034,3.1155,126100.0],["2022-03-09",3.1608,3.2242,3.1427,3.188,42700.0],["2022-03-10",3.1699,3.1699,3.0612,3.1518,90900.0],["2022-03-11",3.1608,3.2333,3.1518,3.1789,70900.0],["2022-03-14",3.2152,3.2514,3.1246,3.1608,162400.0],["2022-03-15",3.188,3.2152,3.0974,3.1155,70900.0],["2022-03-16",3.1699,3.2152,3.0974,3.1789,143000.0],["2022-03-17",3.2604,3.2604,3.1336,3.188,59300.0],["2022-03-18",3.188,3.2785,3.1427,3.2514,159800.0],["2022-03-21",3.2333,3.3238,3.1789,3.2061,54200.0],["2022-03-22",3.2333,3.2876,3.1518,3.1699,64500.0],["2022-03-23",3.1518,3.2061,3.1518,3.1699,45800.0],["2022-03-24",3.197,3.2242,3.1699,3.197,47100.0],["2022-03-25",3.2061,3.2061,3.1427,3.1608,100800.0],["2022-03-28",3.1699,3.1699,3.0612,3.0702,88200.0],["2022-03-29",3.0974,3.2061,3.0612,3.0974,90200.0],["2022-03-30",3.0793,3.1246,2.9706,2.9797,124600.0],["2022-03-31",3.0068,3.0431,2.9525,2.9978,109900.0],["2022-04-01",2.9978,3.0702,2.8076,2.8529,369800.0],["2022-04-04",2.8801,3.0159,2.708,2.7985,642900.0],["2022-04-05",2.7804,2.8348,2.708,2.7351,505400.0],["2022-04-06",2.7351,2.7714,2.6808,2.708,363100.0],["2022-04-07",2.717,2.7442,2.6446,2.6808,334300.0],["2022-04-08",2.6989,2.7442,2.6446,2.6899,181700.0],["2022-04-11",2.6989,2.871,2.6627,2.717,124000.0],["2022-04-12",2.7895,2.8438,2.717,2.7533,217300.0],["2022-04-13",2.7442,2.8619,2.6717,2.6989,93900.0],["2022-04-14",2.717,2.7533,2.6536,2.6717,72700.0],["2022-04-18",2.6627,2.7351,2.554,2.5721,167100.0],["2022-04-19",2.5721,2.708,2.5359,2.545,115600.0],["2022-04-20",2.554,2.5902,2.545,2.5631,124700.0],["2022-04-21",2.5812,2.5902,2.5087,2.554,106800.0],["2022-04-22",2.554,2.5631,2.4544,2.4544,145400.0],["2022-04-25",2.4544,2.4725,2.3185,2.4453,376900.0],["2022-04-26",2.4091,2.4363,2.3095,2.3095,165300.0],["2022-04-27",2.3185,2.3548,2.2823,2.2914,149900.0],["2022-04-28",2.3185,2.3185,2.228,2.228,213400.0],["2022-04-29",2.237,2.2732,2.0649,2.074,329700.0],["2022-05-02",2.1193,2.1283,1.9653,2.0197,655500.0],["2022-05-03",2.0378,2.1102,2.0287,2.074,208900.0],["2022-05-04",2.1012,2.1283,2.0378,2.0559,263600.0],["2022-05-05",2.0559,2.1646,2.0559,2.1012,123100.0],["2022-05-06",2.074,2.1193,2.0106,2.0468,191100.0],["2022-05-09",2.0468,2.0468,1.9744,2.0287,198400.0],["2022-05-10",1.3042,1.4129,1.1683,1.2589,1116600.0],["2022-05-11",1.2679,1.4581,1.2408,1.3495,527500.0],["2022-05-12",1.4129,1.5578,1.3676,1.4763,255700.0],["2022-05-13",1.594,1.6483,1.3766,1.4038,277600.0],["2022-05-16",1.5215,1.5759,1.431,1.5125,554400.0],["2022-05-17",1.5578,1.5668,1.4944,1.5396,149800.0],["2022-05-18",1.5396,1.5487,1.4581,1.4853,145800.0],["2022-05-19",1.4763,1.603,1.4491,1.5215,206500.0],["2022-05-20",1.5487,1.5487,1.3676,1.4129,210400.0],["2022-05-23",1.3857,1.5668,1.3857,1.4944,163600.0],["2022-05-24",1.5034,1.5306,1.431,1.5215,117800.0],["2022-05-25",1.5306,1.5487,1.5034,1.5487,84300.0],["2022-05-26",1.5487,1.603,1.5215,1.5759,128300.0],["2022-05-27",1.5759,1.603,1.5215,1.5396,101300.0],["2022-05-31",1.5849,1.603,1.4672,1.5487,144000.0],["2022-06-01",1.5849,1.5849,1.4672,1.5125,182800.0],["2022-06-02",1.5396,1.5759,1.4853,1.5668,124400.0],["2022-06-03",1.5668,1.603,1.4944,1.5668,133100.0],["2022-06-06",1.5759,1.6574,1.4944,1.6302,184900.0],["2022-06-07",1.6302,1.8476,1.5849,1.8204,277900.0],["2022-06-08",1.8023,1.8204,1.7027,1.7389,140000.0],["2022-06-09",1.7751,1.8385,1.6483,1.7842,146600.0],["2022-06-10",1.757,1.757,1.7117,1.7389,169400.0],["2022-06-13",1.7208,1.7208,1.6212,1.6483,91100.0],["2022-06-14",1.6302,1.7117,1.594,1.6483,139500.0],["2022-06-15",1.7027,1.7027,1.594,1.6121,135600.0],["2022-06-16",1.603,1.603,1.4581,1.5306,254900.0],["2022-06-17",1.5578,1.5668,1.4581,1.5487,265100.0],["2022-06-21",1.5668,1.603,1.5396,1.594,190800.0],["2022-06-22",1.5849,1.6212,1.5487,1.5759,137500.0],["2022-06-23",1.5759,1.603,1.5396,1.5578,143700.0],["2022-06-24",1.5668,1.603,1.4853,1.5215,2473400.0],["2022-06-27",1.5849,1.5849,1.4491,1.4763,149100.0],["2022-06-28",1.4763,1.5125,1.431,1.431,99700.0],["2022-06-29",1.44,1.44,1.3676,1.3676,117800.0],["2022-06-30",1.3766,1.4129,1.3223,1.4129,105000.0],["2022-07-01",1.431,1.4491,1.3223,1.3223,120300.0],["2022-07-05",1.3313,1.3585,1.277,1.3495,128600.0],["2022-07-06",1.3495,1.3676,1.2861,1.2861,129600.0],["2022-07-07",1.2861,1.3585,1.2861,1.3495,57300.0],["2022-07-08",1.3585,1.3585,1.2951,1.3313,28600.0],["2022-07-11",1.3313,1.3313,1.2317,1.2408,336000.0],["2022-07-12",1.2317,1.2498,1.2227,1.2317,105800.0],["2022-07-13",1.2408,1.2498,1.1683,1.1683,152600.0],["2022-07-14",1.2227,1.2679,1.1774,1.2589,179900.0],["2022-07-15",1.2589,1.2589,1.1864,1.2045,93300.0],["2022-07-18",1.2498,1.2498,1.1321,1.1412,311700.0],["2022-07-19",1.1864,1.1864,1.1412,1.1593,80600.0],["2022-07-20",1.1412,1.1683,1.1321,1.1502,71500.0],["2022-07-21",1.1774,1.1955,1.123,1.1321,86700.0],["2022-07-22",1.1593,1.1593,1.0415,1.0415,198800.0],["2022-07-25",1.0778,1.0778,0.9962,1.0053,151400.0],["2022-07-26",1.0053,1.0144,0.9691,0.9872,155400.0],["2022-07-27",1.0053,1.0506,0.9872,1.0234,101500.0],["2022-07-28",1.0415,1.0596,0.9781,1.0053,181900.0],["2022-07-29",0.9872,1.0415,0.9872,1.0053,50300.0],["2022-08-01",1.0325,1.0325,0.9872,0.9962,110600.0],["2022-08-02",1.0053,1.0053,0.9419,0.96,106600.0],["2022-08-03",0.9691,0.9872,0.8513,0.8604,329100.0],["2022-08-04",0.8513,0.951,0.8332,0.8966,121200.0],["2022-08-05",0.8694,0.9691,0.8694,0.96,148000.0],["2022-08-08",0.9962,1.1683,0.9872,1.1412,425200.0],["2022-08-09",1.0415,1.0415,0.9147,0.9238,334700.0],["2022-08-10",1.1049,1.114,0.9872,1.0506,272300.0],["2022-08-11",1.0415,1.1049,1.0144,1.0506,82800.0],["2022-08-12",1.0325,1.0778,0.9962,0.9962,98500.0],["2022-08-15",0.9962,1.0053,0.96,0.9781,60400.0],["2022-08-16",0.9691,1.0144,0.9419,0.96,82200.0],["2022-08-17",0.96,0.9781,0.9419,0.9419,101400.0],["2022-08-18",0.9419,1.0053,0.9419,0.96,40300.0],["2022-08-19",0.9419,0.9691,0.9238,0.9238,52600.0],["2022-08-22",0.9147,0.9238,0.9057,0.9057,52400.0],["2022-08-23",0.9147,0.9238,0.8876,0.9238,78900.0],["2022-08-24",0.9147,0.96,0.9057,0.951,113700.0],["2022-08-25",0.9328,1.1502,0.9057,1.0687,354200.0],["2022-08-26",1.0868,1.114,1.0415,1.0868,122400.0],["2022-08-29",1.0506,1.123,1.0325,1.0506,61400.0],["2022-08-30",1.0144,1.0868,0.9781,0.9872,85600.0],["2022-08-31",0.9962,1.0053,0.9147,0.9147,98100.0],["2022-09-01",0.9057,0.9238,0.9057,0.9147,63900.0],["2022-09-02",0.9057,0.9238,0.8785,0.9147,68300.0],["2022-09-06",0.8694,0.9328,0.8694,0.8966,66600.0],["2022-09-07",0.8694,0.9147,0.8332,0.8604,214000.0],["2022-09-08",0.8785,0.8876,0.8151,0.8242,206600.0],["2022-09-09",0.8061,0.8785,0.8061,0.8151,113800.0],["2022-09-12",0.8151,0.8694,0.797,0.797,123500.0],["2022-09-13",0.8061,0.8332,0.7789,0.7879,68100.0],["2022-09-14",0.8242,0.8242,0.7879,0.7879,31700.0],["2022-09-15",0.7789,0.8151,0.7698,0.7789,77500.0],["2022-09-16",0.797,0.797,0.7698,0.7879,63500.0],["2022-09-19",0.7789,0.8061,0.7698,0.7789,42600.0],["2022-09-20",0.7608,0.7879,0.7064,0.7336,156800.0],["2022-09-21",0.7336,0.7698,0.7155,0.7336,14200.0],["2022-09-22",0.7336,0.7427,0.7064,0.7064,22300.0],["2022-09-23",0.7155,0.7155,0.634,0.643,89800.0],["2022-09-26",0.6611,0.6793,0.634,0.634,13400.0],["2022-09-27",0.6521,0.6702,0.6068,0.6068,56600.0],["2022-09-28",0.5887,0.634,0.5887,0.5977,76600.0],["2022-09-29",0.5977,0.5977,0.5434,0.5525,107000.0],["2022-09-30",0.5796,0.5977,0.5615,0.5796,61500.0],["2022-10-03",0.6068,0.7517,0.5796,0.6249,202700.0],["2022-10-04",0.6521,0.6974,0.634,0.634,105200.0],["2022-10-05",0.634,0.634,0.5525,0.5525,146100.0],["2022-10-06",0.5706,0.5706,0.5615,0.5706,63300.0],["2022-10-07",0.5706,0.5706,0.5525,0.5615,24100.0],["2022-10-10",0.5615,0.5615,0.5343,0.5615,73600.0],["2022-10-11",0.5615,0.5615,0.5072,0.5162,54700.0],["2022-10-12",0.5162,0.5162,0.4891,0.5072,49700.0],["2022-10-13",0.471,0.4891,0.471,0.471,77400.0],["2022-10-14",0.4891,0.4891,0.4438,0.4438,79000.0],["2022-10-17",0.4438,0.4619,0.4438,0.4528,41600.0],["2022-10-18",0.4619,0.471,0.4528,0.4619,61300.0],["2022-10-19",0.4528,0.4619,0.4528,0.4528,34200.0],["2022-10-20",0.4528,0.4619,0.4166,0.4347,111900.0],["2022-10-21",0.4257,0.4257,0.3894,0.3894,80500.0],["2022-10-24",0.3985,0.3985,0.3804,0.3804,98800.0],["2022-10-25",0.3804,0.3894,0.3713,0.3894,54900.0],["2022-10-26",0.3894,0.3985,0.3804,0.3804,88200.0],["2022-10-27",0.4347,0.4347,0.3804,0.3804,135700.0],["2022-10-28",0.3804,0.3985,0.3623,0.3623,264400.0],["2022-10-31",0.3532,0.3894,0.3532,0.3713,61400.0],["2022-11-01",0.3713,0.3804,0.3623,0.3713,90700.0],["2022-11-02",0.3894,0.3894,0.3623,0.3623,55900.0],["2022-11-03",0.3713,0.3804,0.3623,0.3713,93300.0],["2022-11-04",0.3804,0.3804,0.3623,0.3713,67200.0],["2022-11-07",0.3623,0.3804,0.3623,0.3623,53500.0],["2022-11-08",0.3713,0.3713,0.3442,0.3532,158300.0],["2022-11-09",0.3623,0.3623,0.3079,0.317,276000.0],["2022-11-10",0.3532,0.3532,0.317,0.317,79100.0],["2022-11-11",0.326,0.3351,0.2898,0.2898,181200.0],["2022-11-14",0.3079,0.3351,0.3079,0.3079,327000.0],["2022-11-15",0.326,0.326,0.2989,0.3079,126600.0],["2022-11-16",0.326,0.326,0.2989,0.326,97600.0],["2022-11-17",0.3351,0.3351,0.3079,0.317,57000.0],["2022-11-18",0.3079,0.326,0.2989,0.3079,68500.0],["2022-11-21",0.2989,0.3079,0.2717,0.2808,369900.0],["2022-11-22",0.2898,0.2989,0.2717,0.2808,207700.0],["2022-11-23",0.2808,0.2898,0.2808,0.2808,122300.0],["2022-11-25",0.2808,0.2898,0.2717,0.2717,158500.0],["2022-11-28",0.2717,0.2898,0.2626,0.2808,126900.0],["2022-11-29",0.2717,0.2898,0.2717,0.2898,154700.0],["2022-11-30",0.2898,0.317,0.2808,0.2898,106800.0],["2022-12-01",0.2898,0.317,0.2898,0.2898,99800.0],["2022-12-02",0.2989,0.317,0.2989,0.2989,130900.0],["2022-12-05",0.3079,0.317,0.2898,0.2898,95100.0],["2022-12-06",0.2989,0.3079,0.2808,0.2808,70000.0],["2022-12-07",0.2808,0.317,0.2808,0.3079,85500.0],["2022-12-08",0.326,0.326,0.3079,0.317,105400.0],["2022-12-09",0.317,0.326,0.2989,0.3079,167700.0],["2022-12-12",0.3442,0.4528,0.326,0.4076,431500.0],["2022-12-13",0.4257,0.5434,0.4076,0.4347,405800.0],["2022-12-14",0.4528,0.5434,0.4438,0.4438,370200.0],["2022-12-15",0.471,0.4981,0.4438,0.4438,394000.0],["2022-12-16",0.5162,0.5434,0.4528,0.4528,613500.0],["2022-12-19",0.4528,0.4891,0.4438,0.4528,225100.0],["2022-12-20",0.5162,0.6068,0.4891,0.5796,566000.0],["2022-12-21",0.6068,0.6702,0.6068,0.6521,400300.0],["2022-12-22",0.7245,0.951,0.6793,0.9238,947200.0],["2022-12-23",0.9238,1.0053,0.7698,0.797,446200.0],["2022-12-27",0.7608,0.7789,0.6974,0.7155,275700.0],["2022-12-28",0.7155,0.7698,0.6883,0.7336,160200.0],["2022-12-29",0.7427,0.7427,0.634,0.6521,274100.0],["2022-12-30",0.6611,0.96,0.6611,0.96,296800.0],["2023-01-03",0.9872,1.0325,0.8876,0.9057,186000.0],["2023-01-04",0.9328,0.9419,0.9057,0.9147,80800.0],["2023-01-05",0.9328,0.9328,0.8876,0.9147,149700.0],["2023-01-06",0.9147,0.9147,0.8513,0.8966,101700.0],["2023-01-09",0.9057,0.9691,0.9057,0.96,84400.0],["2023-01-10",0.9872,1.0868,0.951,1.0868,340800.0],["2023-01-11",1.0868,1.2227,1.0415,1.2227,560600.0],["2023-01-12",1.1955,1.2227,1.0868,1.1593,177300.0],["2023-01-13",1.1412,1.3766,1.1412,1.3676,265200.0],["2023-01-17",1.3676,1.3676,1.1412,1.2045,356100.0],["2023-01-18",1.1774,1.4491,1.1774,1.431,263000.0],["2023-01-19",1.4581,1.6483,1.3676,1.6483,364800.0],["2023-01-20",1.6483,1.6483,1.4853,1.5306,521200.0],["2023-01-23",1.5215,1.603,1.5125,1.5759,178900.0],["2023-01-24",1.5487,1.6574,1.5306,1.594,303600.0],["2023-01-25",1.5578,1.6755,1.5578,1.6755,142700.0],["2023-01-26",1.603,1.748,1.603,1.7117,150700.0],["2023-01-27",1.7389,1.7389,1.6846,1.7208,199900.0],["2023-01-30",1.7027,1.757,1.6846,1.7208,254500.0],["2023-01-31",1.7208,1.7389,1.6302,1.6846,211800.0],["2023-02-01",1.6846,2.5178,1.6846,2.1012,1156700.0],["2023-02-02",2.1012,2.2461,2.0559,2.228,308400.0],["2023-02-03",2.237,2.2732,2.1555,2.2008,184400.0],["2023-02-06",2.1012,2.3366,2.0559,2.3185,219200.0],["2023-02-07",2.3457,2.5812,2.1917,2.2732,247700.0],["2023-02-08",2.228,2.4906,2.228,2.4634,152300.0],["2023-02-09",2.5631,2.5812,2.1012,2.228,256800.0],["2023-02-10",2.2099,2.2189,1.7208,1.8566,691800.0],["2023-02-13",1.7751,1.7751,0.8332,0.9962,2639500.0],["2023-02-14",1.0506,1.4853,1.0053,1.3676,2840000.0],["2023-02-15",1.3947,1.8566,1.3676,1.6302,2883900.0],["2023-02-16",1.594,1.6302,1.4853,1.5215,334700.0],["2023-02-17",1.5125,1.6664,1.4763,1.5125,457800.0],["2023-02-21",1.4581,1.5396,1.2317,1.3042,390500.0],["2023-02-22",1.2861,1.4129,1.2861,1.3766,256600.0],["2023-02-23",1.3313,1.5487,1.3313,1.5034,123900.0],["2023-02-24",1.4853,1.7842,1.4763,1.7208,306200.0],["2023-02-27",1.7661,1.7751,1.5849,1.594,148200.0],["2023-02-28",1.594,1.6755,1.5759,1.6302,95600.0],["2023-03-01",1.7208,1.7208,1.603,1.6393,58700.0],["2023-03-02",1.6302,1.8114,1.5849,1.7842,259200.0],["2023-03-03",1.4038,2.3729,1.3857,2.3729,951200.0],["2023-03-06",2.3548,2.6627,2.3276,2.391,698400.0],["2023-03-07",2.3729,2.5631,2.3457,2.4634,172500.0],["2023-03-08",2.4,2.554,2.237,2.5359,167000.0],["2023-03-09",2.5359,2.5993,2.4906,2.545,136600.0],["2023-03-10",2.545,2.545,2.1736,2.2099,138100.0],["2023-03-13",2.1465,2.3004,2.1374,2.2008,388200.0],["2023-03-14",2.1736,2.2914,2.1646,2.2642,122600.0],["2023-03-15",2.237,2.2914,2.1736,2.2732,159900.0],["2023-03-16",2.3004,2.3004,2.2008,2.2461,72400.0],["2023-03-17",2.2008,2.3095,2.074,2.0921,354500.0],["2023-03-20",2.0831,2.1917,2.0378,2.1374,126000.0],["2023-03-21",2.1374,2.3095,2.1374,2.228,97400.0],["2023-03-22",2.2189,2.2189,2.1465,2.1465,31800.0],["2023-03-23",2.0287,2.3095,2.0015,2.2732,150600.0],["2023-03-24",2.2914,2.3185,2.2189,2.2823,69300.0],["2023-03-27",2.2642,2.3366,2.1827,2.2461,67000.0],["2023-03-28",2.237,2.3004,2.2099,2.2461,54200.0],["2023-03-29",2.228,2.3819,2.228,2.3548,72200.0],["2023-03-30",2.3548,2.4816,2.3457,2.4725,75800.0],["2023-03-31",2.4816,2.5721,2.4634,2.554,98800.0],["2023-04-03",2.4997,2.5812,2.4997,2.5178,45600.0],["2023-04-04",2.545,2.6717,2.545,2.6536,126800.0],["2023-04-05",2.6355,2.6536,2.3729,2.4997,74400.0],["2023-04-06",2.4725,2.717,2.4634,2.6989,73000.0],["2023-04-10",2.6899,2.7623,2.6265,2.7261,59300.0],["2023-04-11",2.7623,3.0431,2.7351,2.9887,131800.0],["2023-04-12",3.0521,3.1427,2.7442,2.871,228000.0],["2023-04-13",2.8619,3.1065,2.8348,3.0159,75800.0],["2023-04-14",3.0612,3.1065,2.8982,2.9072,42100.0],["2023-04-17",2.9072,3.1518,2.8891,3.1518,76000.0],["2023-04-18",2.3638,2.3638,1.3404,1.6302,3242600.0],["2023-04-19",1.4038,1.5759,1.3766,1.4944,4253900.0],["2023-04-20",1.9925,2.6265,1.8566,2.4272,15950600.0],["2023-04-21",2.3548,2.5631,2.2642,2.4453,1402300.0],["2023-04-24",2.3729,2.9887,2.3729,2.8801,1701500.0],["2023-04-25",2.8257,2.8257,2.6355,2.7623,292900.0],["2023-04-26",2.7442,3.1427,2.6899,3.0612,407400.0],["2023-04-27",3.0159,3.1336,2.8982,3.1155,187000.0],["2023-04-28",3.1246,3.831,3.0612,3.7404,724900.0],["2023-05-01",3.6499,4.3291,3.5865,4.2748,696900.0],["2023-05-02",4.2838,4.3835,3.8944,3.994,413900.0],["2023-05-03",3.994,4.2205,3.668,4.1661,275200.0],["2023-05-04",4.1208,4.302,3.822,3.9216,217200.0],["2023-05-05",3.8944,4.2657,3.8944,4.148,186800.0],["2023-05-08",4.1208,4.5465,4.0755,4.2295,268600.0],["2023-05-09",4.3654,4.5193,3.8491,3.9578,387700.0],["2023-05-10",4.0303,4.2205,4.0212,4.0303,101200.0],["2023-05-11",4.0303,4.2023,3.8944,3.9578,157300.0],["2023-05-12",4.0212,4.0212,3.822,3.822,124800.0],["2023-05-15",3.7676,3.8129,3.5865,3.7042,237900.0],["2023-05-16",4.2476,4.945,4.1661,4.8001,1323400.0],["2023-05-17",4.7639,5.1805,4.6914,4.791,502400.0],["2023-05-18",4.8273,4.9088,4.5827,4.7095,261600.0],["2023-05-19",4.7457,5.3797,4.7457,5.1895,367200.0],["2023-05-22",5.271,5.9503,5.1895,5.6786,506400.0],["2023-05-23",5.7239,6.1677,5.3525,5.6243,552300.0],["2023-05-24",5.3073,5.5518,5.0537,5.1442,302200.0],["2023-05-25",5.1714,5.2801,4.8182,4.8635,179300.0],["2023-05-26",4.8635,5.0627,4.6733,4.7639,144200.0],["2023-05-30",4.7639,5.0174,4.4831,4.6642,152400.0],["2023-05-31",4.7005,4.9269,4.6552,4.7639,114300.0],["2023-06-01",4.7639,5.1805,4.7639,4.9993,364000.0],["2023-06-02",4.9993,5.0899,4.7186,4.7548,284600.0],["2023-06-05",4.7729,4.8725,4.5374,4.628,161100.0],["2023-06-06",4.6642,4.8273,4.6008,4.7095,137000.0],["2023-06-07",4.7548,5.0356,4.7005,4.7729,138000.0],["2023-06-08",4.7729,4.9178,4.6642,4.782,106900.0],["2023-06-09",4.7639,4.8363,4.5737,4.6099,108200.0],["2023-06-12",4.6371,4.7457,4.4378,4.4559,178200.0],["2023-06-13",4.4559,4.628,4.1027,4.2114,239500.0],["2023-06-14",4.2205,4.4197,3.9487,4.0121,204400.0],["2023-06-15",3.9578,4.1571,3.7586,3.8854,279500.0],["2023-06-16",3.8672,4.3654,3.8491,4.1208,402300.0],["2023-06-20",4.2023,4.474,4.0121,4.1933,352300.0],["2023-06-21",4.1661,4.2748,3.9669,4.2205,173200.0],["2023-06-22",4.2023,4.4197,4.1661,4.2657,211900.0],["2023-06-23",4.1842,4.2748,3.9578,4.1571,2615200.0],["2023-06-26",4.1208,4.4106,4.0121,4.302,427000.0],["2023-06-27",4.302,4.3835,4.0755,4.1389,266700.0],["2023-06-28",4.148,4.2386,4.0121,4.1752,129100.0],["2023-06-29",4.2023,4.2295,4.0393,4.1118,113700.0],["2023-06-30",4.2295,4.2295,4.0031,4.0393,164400.0],["2023-07-03",4.0303,4.0574,3.9397,3.985,78700.0],["2023-07-05",3.9216,4.0121,3.7857,3.831,178200.0],["2023-07-06",3.822,3.822,3.6136,3.7495,227300.0],["2023-07-07",3.7133,3.7133,3.4778,3.5865,244800.0],["2023-07-10",3.5684,4.0484,3.4959,3.9125,274400.0],["2023-07-11",3.8763,4.0665,3.8672,3.994,80100.0],["2023-07-12",4.0212,4.0755,3.8491,3.9216,90200.0],["2023-07-13",3.9216,4.0212,3.8582,3.8944,111500.0],["2023-07-14",3.8944,3.8944,3.7223,3.7586,85300.0],["2023-07-17",3.7495,3.9669,3.7495,3.8582,64400.0],["2023-07-18",3.8582,4.148,3.8582,4.0574,93200.0],["2023-07-19",4.0846,4.2386,4.0393,4.0755,68800.0],["2023-07-20",4.0484,4.2114,4.0031,4.1842,53000.0],["2023-07-21",4.2295,4.5646,4.2114,4.4378,177800.0],["2023-07-24",4.4197,4.5646,4.2567,4.3472,109800.0],["2023-07-25",4.3201,4.5737,4.2023,4.5012,71500.0],["2023-07-26",4.465,4.5465,4.3835,4.5103,49600.0],["2023-07-27",4.5193,4.5556,4.311,4.3835,70100.0],["2023-07-28",4.4197,4.954,4.4197,4.7639,195700.0],["2023-07-31",4.7186,4.8363,4.5193,4.8001,226500.0],["2023-08-01",4.7457,4.954,4.6823,4.8635,167800.0],["2023-08-02",4.8635,4.9359,4.5556,4.628,79900.0],["2023-08-03",4.6823,5.2076,4.6823,4.9359,162200.0],["2023-08-04",4.9631,5.0808,4.8182,4.8544,129900.0],["2023-08-07",4.954,5.1805,4.7457,5.1261,195900.0],["2023-08-08",5.1171,5.2348,5.0537,5.099,100700.0],["2023-08-09",5.3797,6.5299,5.3525,6.5299,1732800.0],["2023-08-10",7.0643,7.9247,6.9647,7.2092,2417500.0],["2023-08-11",6.9194,7.3813,6.856,7.0914,1132800.0],["2023-08-14",7.1911,7.8884,7.1186,7.182,740000.0],["2023-08-15",7.1911,7.8432,7.1911,7.4628,272900.0],["2023-08-16",7.4628,7.7345,6.9828,7.1186,344400.0],["2023-08-17",7.0371,7.4084,6.8016,6.9194,316000.0],["2023-08-18",6.8379,7.2726,6.7292,7.173,246900.0],["2023-08-21",7.182,7.2364,6.6567,6.8831,302800.0],["2023-08-22",6.9103,6.9918,6.4937,6.539,275100.0],["2023-08-23",6.4937,6.9013,6.4937,6.7835,180200.0],["2023-08-24",6.7563,6.7745,6.548,6.6205,145000.0],["2023-08-25",6.6205,6.7926,6.5299,6.6024,161300.0],["2023-08-28",6.5299,6.6929,6.1586,6.6205,493200.0],["2023-08-29",6.6386,7.028,6.4937,6.7835,438200.0],["2023-08-30",6.7563,7.2454,6.6839,7.0371,398900.0],["2023-08-31",7.019,7.0733,6.5662,6.7926,241000.0],["2023-09-01",6.7654,7.0733,6.7563,7.019,264700.0],["2023-09-05",7.0009,7.0371,6.7292,6.8288,339600.0],["2023-09-06",6.8016,6.8016,6.4303,6.4937,290700.0],["2023-09-07",6.4484,6.6567,6.4122,6.4846,291700.0],["2023-09-08",6.4846,6.7201,6.4394,6.6567,262900.0],["2023-09-11",6.6567,7.1186,6.6567,6.9828,387300.0],["2023-09-12",6.9647,7.019,6.7835,6.9556,180600.0],["2023-09-13",6.9465,7.182,6.7835,6.9737,302200.0],["2023-09-14",6.9918,7.1911,6.9465,7.1005,460800.0],["2023-09-15",7.1005,7.1548,6.8016,6.9465,370700.0],["2023-09-18",6.7745,7.1548,6.7292,6.9103,222400.0],["2023-09-19",6.8016,6.9918,6.8016,6.9737,173900.0],["2023-09-20",7.019,7.182,6.6477,6.7382,286000.0],["2023-09-21",6.6296,6.7654,6.4665,6.6386,233600.0],["2023-09-22",6.6929,6.9194,6.6477,6.7382,163200.0],["2023-09-25",6.7926,8.3503,6.7745,8.133,2403600.0],["2023-09-26",8.0333,8.2145,7.6892,7.825,649400.0],["2023-09-27",7.8794,8.4137,7.8341,8.0967,687900.0],["2023-09-28",7.9428,7.97,5.9865,6.6839,2429600.0],["2023-09-29",6.6567,6.8831,6.6296,6.6658,2201400.0],["2023-10-02",6.6205,6.7292,6.2582,6.4937,568100.0],["2023-10-03",6.4575,6.6205,6.3397,6.4394,318300.0],["2023-10-04",6.4394,6.865,6.376,6.8379,540100.0],["2023-10-05",6.7835,6.8831,6.6296,6.6658,247200.0],["2023-10-06",6.702,6.8197,6.6205,6.7382,168700.0],["2023-10-09",6.6748,6.9284,6.6748,6.7654,232500.0],["2023-10-10",6.7473,6.8469,6.5843,6.7926,246200.0],["2023-10-11",6.8107,6.9375,6.6839,6.7563,225500.0],["2023-10-12",6.7835,6.8379,6.6386,6.6567,239000.0],["2023-10-13",6.7111,6.8107,6.6114,6.7926,311500.0],["2023-10-16",6.8379,6.9013,6.7111,6.7926,223100.0],["2023-10-17",6.7654,6.9013,6.702,6.7835,173100.0],["2023-10-18",6.7563,6.8922,6.7111,6.8469,371000.0],["2023-10-19",6.856,6.9465,6.702,6.7745,283700.0],["2023-10-20",6.7473,6.7563,6.539,6.7382,300500.0],["2023-10-23",6.6658,6.856,6.5843,6.6205,324100.0],["2023-10-24",6.6929,6.7292,6.5571,6.6567,198100.0],["2023-10-25",6.6296,6.865,6.5933,6.7201,179600.0],["2023-10-26",6.8016,6.856,6.6477,6.6658,267900.0],["2023-10-27",6.6658,6.6658,6.4031,6.6296,296100.0],["2023-10-30",6.6748,6.8469,6.6386,6.8016,322600.0],["2023-10-31",6.8288,6.8288,6.6658,6.7835,246200.0],["2023-11-01",6.8197,6.8469,6.6839,6.7473,140400.0],["2023-11-02",6.7926,6.7926,6.6205,6.7473,198600.0],["2023-11-03",6.856,7.019,6.6839,6.7382,511600.0],["2023-11-06",6.7473,6.7745,6.5843,6.702,165800.0],["2023-11-07",6.7201,6.7382,6.4846,6.5843,300300.0],["2023-11-08",6.6114,6.7654,6.6114,6.7201,290800.0],["2023-11-09",6.7926,6.9465,6.6386,6.7111,883500.0],["2023-11-10",6.7292,6.8288,6.6114,6.6567,553500.0],["2023-11-13",6.7292,6.7292,6.1767,6.2039,521500.0],["2023-11-14",6.7926,8.7307,6.7926,8.5677,2174600.0],["2023-11-15",8.45,9.0205,8.0515,8.133,672400.0],["2023-11-16",8.1058,8.1058,7.2182,7.4356,719000.0],["2023-11-17",7.4537,7.6077,7.1548,7.3541,543600.0],["2023-11-20",7.2998,7.4084,7.173,7.3269,424000.0],["2023-11-21",7.336,7.6801,7.2816,7.499,535000.0],["2023-11-22",7.5171,7.6167,7.4084,7.4175,209500.0],["2023-11-24",7.4718,7.7073,7.4175,7.5081,219300.0],["2023-11-27",7.5171,7.6982,7.4447,7.5896,225200.0],["2023-11-28",7.6801,7.6801,7.336,7.4537,312700.0],["2023-11-29",7.5443,7.5443,7.4175,7.4447,162400.0],["2023-11-30",7.4718,7.5896,7.4356,7.4899,146000.0],["2023-12-01",7.4718,7.5986,7.3813,7.5352,195900.0],["2023-12-04",7.5443,8.0152,7.5443,7.825,3021300.0],["2023-12-05",8.0786,8.0786,7.5171,7.825,957600.0],["2023-12-06",7.97,8.1964,7.5805,7.6258,842600.0],["2023-12-07",7.653,7.8069,7.5805,7.6892,403800.0],["2023-12-08",7.6801,7.8975,7.6258,7.8703,243000.0],["2023-12-11",7.9066,7.9066,7.6439,7.8522,337400.0],["2023-12-12",7.8613,7.9428,7.6711,7.7526,194200.0],["2023-12-13",7.7707,8.0152,7.6982,7.9609,235700.0],["2023-12-14",7.9609,8.3503,7.9609,8.0062,508300.0],["2023-12-15",8.0605,8.1511,7.6439,7.6711,310700.0],["2023-12-18",7.8703,7.8703,7.4899,7.5262,378100.0],["2023-12-19",7.5805,7.7526,7.5715,7.7164,390800.0],["2023-12-20",7.7798,7.979,7.653,7.6711,254500.0],["2023-12-21",7.7979,8.0696,7.7979,8.0605,252100.0],["2023-12-22",8.142,8.4318,8.0696,8.4137,294000.0],["2023-12-26",8.4318,8.7579,8.3413,8.7217,239600.0],["2023-12-27",8.7669,9.3104,8.7669,9.2017,294700.0],["2023-12-28",9.2198,9.2198,8.7126,8.8213,302900.0],["2023-12-29",8.8213,8.8213,8.4318,8.5677,286500.0],["2024-01-02",8.5677,8.8756,8.4771,8.7941,209200.0],["2024-01-03",8.776,9.4462,8.776,9.2651,377800.0],["2024-01-04",9.3738,9.3738,8.7669,8.7941,254800.0],["2024-01-05",9.0387,9.102,8.8756,8.9662,195800.0],["2024-01-08",9.2107,9.3104,8.7398,9.1202,207600.0],["2024-01-09",9.1292,9.1383,8.7126,9.1292,162300.0],["2024-01-10",9.2832,9.2832,8.8303,8.9843,170200.0],["2024-01-11",9.093,9.093,8.6764,8.9571,161700.0],["2024-01-12",9.1202,9.1926,8.8394,8.9934,170200.0],["2024-01-16",9.0386,9.2017,8.8032,8.9571,209500.0],["2024-01-17",9.1926,11.0855,9.0024,10.7775,2275100.0],["2024-01-18",10.9315,11.3662,10.5602,10.8953,820800.0],["2024-01-19",10.8772,10.9315,10.3157,10.4153,545000.0],["2024-01-22",10.3428,10.687,9.7904,10.5874,466700.0],["2024-01-23",10.687,10.7504,10.3881,10.6055,256200.0],["2024-01-24",10.8319,10.8591,10.2794,10.524,225800.0],["2024-01-25",10.6236,10.6236,10.2432,10.4968,180500.0],["2024-01-26",10.5692,10.85,10.0168,10.2704,298000.0],["2024-01-29",10.3066,10.6326,10.2341,10.5058,160800.0],["2024-01-30",10.6145,10.7866,10.3791,10.524,180200.0],["2024-01-31",10.5783,10.9043,10.4787,10.4787,309000.0],["2024-02-01",10.6236,11.0221,10.524,11.013,317300.0],["2024-02-02",11.0311,11.2394,10.3247,10.3338,1809700.0],["2024-02-05",10.4877,10.6689,9.9715,10.2341,360100.0],["2024-02-06",10.2341,10.37,9.9353,10.1979,315500.0],["2024-02-07",10.1707,10.2523,9.899,9.9353,376900.0],["2024-02-08",9.9806,10.4153,9.89,10.3247,289100.0],["2024-02-09",10.3066,10.6508,10.053,10.5783,299100.0],["2024-02-12",10.5692,10.9859,10.5692,10.6689,266000.0],["2024-02-13",10.37,10.8409,10.3609,10.524,214300.0],["2024-02-14",10.696,11.6832,10.696,11.3662,658800.0],["2024-02-15",11.3662,11.5836,11.1579,11.5383,331800.0],["2024-02-16",11.5383,12.0093,11.493,11.9459,395900.0],["2024-02-20",11.8462,12.3897,11.7376,12.127,439000.0],["2024-02-21",12.0274,12.1361,11.8191,12.0183,274000.0],["2024-02-22",12.0183,12.5164,11.8734,12.0817,462700.0],["2024-02-23",12.0274,12.5074,11.964,12.3172,266800.0],["2024-02-26",12.5708,12.607,12.0093,12.3987,286700.0],["2024-02-27",12.6523,12.7338,12.2357,12.4621,289400.0],["2024-02-28",12.3534,12.6885,12.2357,12.6342,178100.0],["2024-02-29",12.9059,12.9059,12.2991,12.6251,416800.0],["2024-03-01",12.3897,12.6795,10.3519,10.7775,1090700.0],["2024-03-04",11.0583,11.2938,9.7904,9.8266,754900.0],["2024-03-05",9.7722,10.216,9.2741,9.3738,685300.0],["2024-03-06",9.5368,9.7089,9.1836,9.4009,403600.0],["2024-03-07",9.419,9.7541,9.3285,9.5821,238600.0],["2024-03-08",9.5911,9.6636,9.0568,9.093,330400.0],["2024-03-11",9.0568,9.3556,9.0296,9.1473,274700.0],["2024-03-12",9.0749,9.6998,8.9209,9.6636,377400.0],["2024-03-13",9.5911,9.8266,9.5005,9.6545,302700.0],["2024-03-14",9.6002,9.6455,9.41,9.6002,197000.0],["2024-03-15",9.573,9.8719,9.573,9.7541,183200.0],["2024-03-18",9.6817,9.899,9.5911,9.6817,175200.0],["2024-03-19",9.6364,9.8628,9.6364,9.7089,154100.0],["2024-03-20",9.7089,9.8266,9.419,9.5549,277600.0],["2024-03-21",9.5821,9.8809,9.5277,9.8356,191400.0],["2024-03-22",9.4553,9.4734,8.9571,9.1564,741400.0],["2024-03-25",9.419,9.5458,9.1383,9.2107,528900.0],["2024-03-26",9.0839,9.2651,8.9662,9.1564,512800.0],["2024-03-27",9.3104,9.6545,9.2288,9.6183,434100.0],["2024-03-28",9.5458,9.8447,9.5458,9.6817,2424100.0],["2024-04-01",9.8085,9.8085,9.2922,9.3828,354000.0],["2024-04-02",9.256,9.5458,9.256,9.3919,182700.0],["2024-04-03",9.3104,9.7904,9.3104,9.7451,214600.0],["2024-04-04",9.8628,10.4606,9.8175,10.0349,330800.0],["2024-04-05",9.9443,10.3881,9.9443,10.1526,203400.0],["2024-04-08",10.2251,10.3066,9.89,10.2432,224000.0],["2024-04-09",10.2975,10.4424,10.053,10.2794,264100.0],["2024-04-10",10.1707,10.5692,10.0892,10.207,231300.0],["2024-04-11",10.1979,10.2432,9.9715,10.0802,144600.0],["2024-04-12",10.044,10.2251,9.7451,9.8266,182600.0],["2024-04-15",9.7813,9.8266,9.6273,9.7179,155300.0],["2024-04-16",9.6636,9.8538,9.5639,9.7722,141300.0],["2024-04-17",9.7722,9.7722,9.256,9.3194,265400.0],["2024-04-18",9.3466,9.4643,9.2107,9.3556,225300.0],["2024-04-19",9.3013,9.6364,9.3013,9.6273,216200.0],["2024-04-22",9.6545,9.7451,9.41,9.4824,152000.0],["2024-04-23",9.5187,9.8266,9.4915,9.7179,152800.0],["2024-04-24",9.5005,10.0349,9.5005,9.8719,173300.0],["2024-04-25",9.7813,10.0258,9.7179,9.9081,150300.0],["2024-04-26",9.9172,9.9172,9.6002,9.736,105800.0],["2024-04-29",9.7632,9.8538,9.4734,9.6002,180600.0],["2024-04-30",9.5096,9.6273,9.41,9.4824,197800.0],["2024-05-01",9.4643,9.7722,9.4553,9.6817,151800.0],["2024-05-02",9.7451,9.7541,9.3466,9.4371,137400.0],["2024-05-03",9.5096,9.5277,9.2651,9.3556,156000.0],["2024-05-06",9.3285,9.573,9.3194,9.3738,152000.0],["2024-05-07",9.3194,9.5639,9.2832,9.5458,136600.0],["2024-05-08",9.5187,9.7541,9.4734,9.7179,199800.0],["2024-05-09",9.6455,9.899,9.6002,9.8809,237000.0],["2024-05-10",10.5964,12.0727,10.5058,11.0311,825900.0],["2024-05-13",10.9587,11.2213,10.7142,10.8319,397900.0],["2024-05-14",11.0221,11.2123,10.8681,11.0764,201700.0],["2024-05-15",11.176,11.5474,10.8953,11.321,364700.0],["2024-05-16",11.321,11.6198,11.1489,11.4115,141300.0],["2024-05-17",11.5293,12.1542,11.5293,11.9187,318600.0],["2024-05-20",11.9096,12.5798,11.8825,12.5527,484500.0],["2024-05-21",12.5617,13.0236,12.1632,12.1995,379800.0],["2024-05-22",12.3081,12.4531,12.0093,12.2266,193700.0],["2024-05-23",12.2991,12.2991,11.5927,11.7104,228800.0],["2024-05-24",11.7738,11.8281,10.9043,10.9134,386500.0],["2024-05-28",11.013,11.2576,10.7051,10.85,259400.0],["2024-05-29",10.8228,10.9315,10.6689,10.8138,173500.0],["2024-05-30",10.7957,11.4568,10.687,10.8681,376200.0],["2024-05-31",11.0221,11.0221,10.6689,10.687,216800.0],["2024-06-03",10.7775,11.0311,10.3972,10.6779,318800.0],["2024-06-04",10.6145,10.6417,10.3791,10.4153,248500.0],["2024-06-05",10.4243,10.5421,10.1526,10.3791,201800.0],["2024-06-06",10.3066,10.3519,10.053,10.2704,165900.0],["2024-06-07",10.1707,10.3428,10.044,10.0802,129300.0],["2024-06-10",10.0349,10.0892,9.8266,9.9534,301800.0],["2024-06-11",9.8809,9.9534,9.7179,9.7541,179900.0],["2024-06-12",9.899,10.2613,9.7722,9.9443,248400.0],["2024-06-13",9.9172,9.9443,9.6998,9.8356,144500.0],["2024-06-14",9.727,9.8719,9.6002,9.736,164100.0],["2024-06-17",9.6907,9.9262,9.6364,9.899,188400.0],["2024-06-18",9.899,10.2341,9.8085,9.8175,186300.0],["2024-06-20",9.8175,10.1073,9.7904,10.044,182600.0],["2024-06-21",10.1073,10.1345,9.9262,9.9715,316900.0],["2024-06-24",9.9624,10.1798,9.7994,9.899,219100.0],["2024-06-25",9.9172,9.9172,9.41,9.5096,265700.0],["2024-06-26",9.5458,9.7994,9.3466,9.7904,179300.0],["2024-06-27",9.7089,9.727,9.4281,9.5458,144000.0],["2024-06-28",9.5096,9.6726,9.4371,9.5549,1410100.0],["2024-07-01",9.6726,9.9172,9.6636,9.8266,198500.0],["2024-07-02",9.8266,9.8266,9.4281,9.6002,414500.0],["2024-07-03",9.6092,9.6726,9.4371,9.573,115100.0],["2024-07-05",9.4734,9.5458,9.1383,9.1654,241800.0],["2024-07-08",9.1836,9.7089,9.1836,9.4553,211500.0],["2024-07-09",9.4643,9.5277,9.256,9.3738,127700.0],["2024-07-10",9.3194,9.5368,9.2832,9.3919,119800.0],["2024-07-11",9.419,9.6817,9.41,9.5458,169700.0],["2024-07-12",9.5277,9.6907,9.4371,9.6636,267800.0],["2024-07-15",9.7722,10.0258,9.7541,9.9443,246200.0],["2024-07-16",10.0349,10.3247,9.8809,10.3157,323100.0],["2024-07-17",10.2341,10.4153,10.0168,10.2432,236000.0],["2024-07-18",10.2341,10.2885,9.9172,10.0077,109400.0],["2024-07-19",10.0168,10.0168,9.7994,9.8266,125000.0],["2024-07-22",9.8266,10.3066,9.7632,10.2341,197800.0],["2024-07-23",10.1889,10.4606,10.0349,10.4424,161400.0],["2024-07-24",10.3881,10.6055,10.2341,10.4877,130700.0],["2024-07-25",10.5421,10.7685,10.4153,10.7051,171600.0],["2024-07-26",10.8047,10.9859,10.696,10.9496,179400.0],["2024-07-29",10.8228,10.9406,10.687,10.8228,121200.0],["2024-07-30",10.7685,11.176,10.696,11.1126,141900.0],["2024-07-31",11.1126,11.2485,10.7957,11.0583,184000.0],["2024-08-01",11.0945,11.2032,10.6145,10.7866,157800.0],["2024-08-02",10.5149,10.6236,10.207,10.2794,139200.0],["2024-08-05",9.4281,10.1707,9.3104,10.1617,321100.0],["2024-08-06",10.1707,10.6779,10.0802,10.5511,246300.0],["2024-08-07",10.5421,10.5964,10.3609,10.5511,198400.0],["2024-08-08",9.7722,10.3157,9.7722,10.207,368800.0],["2024-08-09",10.2704,10.4968,10.053,10.3972,309600.0],["2024-08-12",10.4877,10.4877,9.5096,9.5187,329000.0],["2024-08-13",9.5821,10.3972,9.5549,10.0892,308000.0],["2024-08-14",10.1526,10.3428,10.0349,10.1526,234000.0],["2024-08-15",10.1707,10.5602,10.1707,10.3609,209600.0],["2024-08-16",10.3881,10.7775,10.37,10.4877,287200.0],["2024-08-19",10.4606,10.5602,10.1345,10.2251,163900.0],["2024-08-20",10.1436,10.3791,10.1436,10.1979,158200.0],["2024-08-21",10.2704,10.3972,10.0258,10.1707,138500.0],["2024-08-22",10.207,10.2704,9.899,10.053,150300.0],["2024-08-23",10.1345,10.533,10.0711,10.2251,214000.0],["2024-08-26",10.3609,10.4153,9.9624,10.1798,237100.0],["2024-08-27",10.1798,10.3247,10.1164,10.1707,114300.0],["2024-08-28",10.1164,10.2251,9.9353,9.9806,155000.0],["2024-08-29",10.0621,10.1436,9.5549,9.9624,193700.0],["2024-08-30",9.9806,10.1889,9.8447,10.1707,175500.0],["2024-09-03",10.044,10.2341,9.9081,9.9715,146800.0],["2024-09-04",9.9353,10.0892,9.8447,9.8538,122500.0],["2024-09-05",9.899,10.0892,9.8447,10.0711,142300.0],["2024-09-06",10.0892,10.2251,9.7904,9.8356,115000.0],["2024-09-09",9.89,10.3066,9.8809,10.1164,213500.0],["2024-09-10",10.1526,10.1526,9.8356,9.8628,115600.0],["2024-09-11",9.7994,9.8538,9.5549,9.6636,217100.0],["2024-09-12",9.6726,10.0168,9.6002,9.736,162800.0],["2024-09-13",9.7994,10.0258,9.7541,9.9262,88000.0],["2024-09-16",9.9081,10.0802,9.8175,9.9443,118900.0],["2024-09-17",9.9262,10.2885,9.7541,10.1526,408600.0],["2024-09-18",10.1345,10.4153,10.0711,10.2251,194600.0],["2024-09-19",10.4153,10.6145,10.0711,10.4334,216800.0],["2024-09-20",10.4334,10.6326,10.2613,10.2885,443800.0],["2024-09-23",10.3609,10.37,10.2432,10.2975,216200.0],["2024-09-24",10.2613,10.2613,9.9443,10.0077,320400.0],["2024-09-25",9.9896,10.0077,9.7722,9.7994,202600.0],["2024-09-26",10.0077,10.6326,9.9353,10.3609,412700.0],["2024-09-27",10.3972,10.5602,10.2885,10.3066,210400.0],["2024-09-30",10.2794,10.3881,10.0168,10.207,173800.0],["2024-10-01",10.1345,10.1436,9.9172,9.9806,132100.0],["2024-10-02",9.9987,10.053,9.8719,9.899,138100.0],["2024-10-03",9.8719,10.0892,9.8719,9.9806,172400.0],["2024-10-04",10.0802,10.1526,10.0258,10.1436,112300.0],["2024-10-07",9.7994,9.8628,8.2779,8.5949,1237800.0],["2024-10-08",8.5496,8.8394,8.459,8.6583,771300.0],["2024-10-09",8.6039,8.6039,7.9881,8.4862,744900.0],["2024-10-10",9.256,9.4915,8.6945,9.2198,596600.0],["2024-10-11",9.1926,9.6907,9.1926,9.6273,454100.0],["2024-10-14",9.6364,9.6364,9.1745,9.3285,252500.0],["2024-10-15",9.41,9.89,9.3104,9.6092,273900.0],["2024-10-16",9.7089,9.9987,9.6455,9.899,209200.0],["2024-10-17",9.9081,9.9081,9.6183,9.6455,112700.0],["2024-10-18",9.6455,9.6636,9.3194,9.5639,304300.0],["2024-10-21",9.5911,9.8447,9.3828,9.4553,385600.0],["2024-10-22",9.419,9.573,9.1292,9.4553,183800.0],["2024-10-23",9.4553,9.4553,9.2198,9.3738,133400.0],["2024-10-24",9.9172,11.5293,9.9172,11.4568,1071200.0],["2024-10-25",11.321,11.321,10.9315,10.9677,388900.0],["2024-10-28",10.9859,11.1308,10.8591,10.9225,242300.0],["2024-10-29",10.8409,10.9496,10.6326,10.6779,204100.0],["2024-10-30",10.6598,11.1398,10.6417,11.013,155600.0],["2024-10-31",10.9496,11.2576,10.8772,11.004,202700.0],["2024-11-01",11.0855,11.3844,11.013,11.1398,154900.0],["2024-11-04",11.1398,11.2032,10.7413,10.8138,176100.0],["2024-11-05",10.9225,11.6832,10.8681,11.6198,161400.0],["2024-11-06",11.8553,12.2447,11.6923,12.0455,367000.0],["2024-11-07",12.1995,12.1995,11.4025,11.4477,227700.0],["2024-11-08",11.6017,11.9096,11.1942,11.9006,176100.0],["2024-11-11",11.8734,12.1542,11.8372,12.1451,155400.0],["2024-11-12",12.0546,12.2176,11.8734,12.1995,203000.0],["2024-11-13",12.2266,12.2266,11.801,11.9278,170600.0],["2024-11-14",11.9096,11.964,11.5111,11.6379,357000.0],["2024-11-15",11.7466,11.8915,11.5021,11.6832,187600.0],["2024-11-18",11.7195,12.0546,11.6832,11.8462,176400.0],["2024-11-19",11.7647,11.9912,11.7104,11.8644,130700.0],["2024-11-20",11.8462,11.9278,11.7195,11.7647,187700.0],["2024-11-21",11.9187,12.0727,11.7376,12.0636,116900.0],["2024-11-22",12.0817,12.2266,11.9912,12.1904,133200.0],["2024-11-25",12.2719,12.598,12.1813,12.29,168000.0],["2024-11-26",12.2176,12.3534,11.9821,12.2447,127400.0],["2024-11-27",12.3172,12.4349,12.2629,12.3534,93900.0],["2024-11-29",12.3534,12.5255,12.2991,12.4349,92600.0],["2024-12-02",12.453,12.4621,12.0546,12.1904,131600.0],["2024-12-03",12.1723,12.2447,11.9549,12.0183,151900.0],["2024-12-04",12.1451,13.6576,12.1361,12.9602,597500.0],["2024-12-05",13.1776,13.1776,12.7519,12.9512,207700.0],["2024-12-06",13.087,13.241,12.5708,12.7881,177000.0],["2024-12-09",12.8515,13.0055,12.3806,12.6795,182400.0],["2024-12-10",12.6976,12.8334,12.5346,12.598,136100.0],["2024-12-11",12.7066,12.9783,12.3625,12.8153,276900.0],["2024-12-12",12.8153,12.9059,12.4621,12.5527,87400.0],["2024-12-13",12.5527,12.6523,12.4349,12.5708,57000.0],["2024-12-16",12.5527,12.8153,12.4983,12.6704,117300.0],["2024-12-17",12.5436,12.7066,12.4349,12.5255,132100.0],["2024-12-18",12.8697,12.8697,11.9821,12.0908,139000.0],["2024-12-19",12.2085,12.6161,11.7557,11.7828,246400.0],["2024-12-20",11.6379,12.0455,11.5745,11.8915,279200.0],["2024-12-23",11.8915,11.9006,11.6832,11.7919,148000.0],["2024-12-24",11.8734,11.964,11.7557,11.9549,50700.0],["2024-12-26",11.964,12.3987,11.8644,12.3625,154400.0],["2024-12-27",12.2538,12.4802,12.0274,12.118,125800.0],["2024-12-30",12.0636,12.0908,11.8281,12.0274,102700.0],["2024-12-31",12.1542,12.3534,12.0274,12.1904,205900.0],["2025-01-02",12.2562,12.5478,11.833,11.9741,326800.0],["2025-01-03",11.9741,11.9741,11.4097,11.5508,252600.0],["2025-01-06",11.5414,11.7107,11.325,11.3438,279300.0],["2025-01-07",11.3062,11.4849,11.1275,11.4567,226700.0],["2025-01-08",11.3627,11.7013,11.1369,11.5884,158200.0],["2025-01-10",11.4661,11.5696,11.0523,11.1463,288900.0],["2025-01-13",11.2404,11.5038,10.9018,11.2968,268100.0],["2025-01-14",11.4003,11.626,11.3156,11.5884,147500.0],["2025-01-15",11.8612,12.1057,11.5602,11.6543,135700.0],["2025-01-16",11.7013,11.7013,11.2686,11.3721,121900.0],["2025-01-17",11.4567,11.5978,11.3721,11.4003,134500.0],["2025-01-21",11.5038,11.6731,11.4567,11.6354,154500.0],["2025-01-22",11.6354,11.6448,11.3815,11.3815,179300.0],["2025-01-23",11.4191,11.579,11.1839,11.4755,126800.0],["2025-01-24",11.4003,11.6731,11.3815,11.626,117200.0],["2025-01-27",11.579,11.8988,11.579,11.7953,118000.0],["2025-01-28",11.7577,11.8518,11.6825,11.7671,67200.0],["2025-01-29",11.7577,11.8612,11.6166,11.6825,71200.0],["2025-01-30",11.8424,11.9082,11.7013,11.7483,73600.0],["2025-01-31",11.7295,11.7483,11.4379,11.4661,81500.0],["2025-02-03",11.2874,11.6072,11.1087,11.278,119100.0],["2025-02-04",11.2404,11.2968,11.1275,11.2122,98800.0],["2025-02-05",11.2686,11.4097,11.2028,11.3438,87100.0],["2025-02-06",11.4003,11.4755,11.278,11.4003,75700.0],["2025-02-07",11.4097,11.5132,11.1087,11.1181,118200.0],["2025-02-10",11.1369,11.3156,11.0805,11.1651,120200.0],["2025-02-11",11.1463,11.2968,11.0428,11.1745,119700.0],["2025-02-12",11.1181,11.2404,10.9676,11.1181,102600.0],["2025-02-13",11.0993,11.4943,11.0428,11.3815,121900.0],["2025-02-14",11.4661,11.6448,11.231,11.6166,139400.0],["2025-02-18",12.0023,12.4726,11.833,12.0023,213800.0],["2025-02-19",12.0023,12.6983,11.9364,12.5855,223200.0],["2025-02-20",12.4914,12.6513,11.8518,11.9458,274000.0],["2025-02-21",12.0681,12.1904,11.7671,11.7671,136300.0],["2025-02-24",11.88,12.2845,11.7577,12.228,187000.0],["2025-02-25",12.3221,12.4162,12.0493,12.1152,145800.0],["2025-02-26",12.1716,12.3221,11.8706,12.0305,90200.0],["2025-02-27",11.9835,12.3033,11.9176,11.9364,106600.0],["2025-02-28",11.9082,11.9458,10.5443,11.4191,218200.0],["2025-03-03",11.1933,11.4285,10.9582,11.0334,268300.0],["2025-03-04",11.0899,11.5226,10.8829,11.2498,241900.0],["2025-03-05",11.3156,12.0775,11.231,12.0211,196700.0],["2025-03-06",11.9647,11.9647,11.3627,11.3815,148800.0],["2025-03-07",11.325,11.5978,11.0711,11.2968,128200.0],["2025-03-10",11.1369,11.4003,11.0052,11.1839,178900.0],["2025-03-11",11.231,11.3721,11.0805,11.2404,150500.0],["2025-03-12",11.6543,11.7295,11.0334,11.231,134600.0],["2025-03-13",11.2122,11.4473,10.9206,11.1275,131800.0],["2025-03-14",11.2498,11.5602,11.1087,11.5508,206500.0],["2025-03-17",11.4003,11.6072,11.3438,11.532,175000.0],["2025-03-18",11.4379,11.7295,11.3344,11.4191,155800.0],["2025-03-19",11.4285,11.5038,11.1933,11.3344,169900.0],["2025-03-20",11.2968,11.4473,11.2404,11.278,113100.0],["2025-03-21",11.1557,11.3062,11.1087,11.2216,220300.0],["2025-03-24",11.3156,11.3627,10.93,10.9958,100600.0],["2025-03-25",10.9958,11.0805,10.676,10.7983,270900.0],["2025-03-26",10.8829,11.4661,10.8829,11.1651,256500.0],["2025-03-27",11.1463,11.2216,10.8453,10.9394,136500.0],["2025-03-28",10.9206,10.977,10.7889,10.8453,97400.0],["2025-03-31",10.7136,10.9582,10.7042,10.8829,200700.0],["2025-04-01",10.8547,10.9958,10.676,10.8453,163700.0],["2025-04-02",10.7701,10.9676,10.6666,10.7136,153900.0],["2025-04-03",10.6102,10.723,10.2904,10.422,201400.0],["2025-04-04",10.1022,10.2621,9.8671,10.1681,287900.0],["2025-04-07",9.7636,10.4879,9.6507,9.9047,271300.0],["2025-04-08",10.2715,10.3468,9.8106,9.9141,193100.0],["2025-04-09",10.0646,10.6854,9.82,10.1305,234100.0],["2025-04-10",10.0176,10.7889,9.7166,10.1493,359500.0],["2025-04-11",10.1116,10.5255,9.9235,10.422,338200.0],["2025-04-14",10.422,10.5537,10.2151,10.4409,154700.0],["2025-04-15",10.4879,10.6854,10.4785,10.5067,104200.0],["2025-04-16",10.4879,10.7042,10.4691,10.5255,88000.0],["2025-04-17",10.5255,10.629,10.3656,10.4126,135000.0],["2025-04-21",10.3938,10.5631,10.121,10.2433,123800.0],["2025-04-22",10.3656,10.5349,10.2998,10.5161,158900.0],["2025-04-23",10.5255,10.6572,10.2998,10.4973,234300.0],["2025-04-24",10.5067,10.5443,10.375,10.4785,84100.0],["2025-04-25",10.4503,10.5537,10.3468,10.5161,119000.0],["2025-04-28",10.5255,10.8453,10.5067,10.8265,136200.0],["2025-04-29",10.7983,10.9112,10.6102,10.9018,108900.0],["2025-04-30",10.8171,10.9488,10.6008,10.7513,142000.0],["2025-05-01",10.7419,10.7419,10.5255,10.6572,95200.0],["2025-05-02",10.7983,11.024,10.676,10.9958,105300.0],["2025-05-05",10.9394,11.0617,10.676,10.977,101200.0],["2025-05-06",10.9112,10.9958,10.7983,10.8829,77400.0],["2025-05-07",11.024,11.0617,10.7889,10.9394,95800.0],["2025-05-08",10.9394,11.2592,10.7889,11.2122,160100.0],["2025-05-09",10.4597,10.8171,9.9141,10.4973,434100.0],["2025-05-12",10.6572,10.7042,10.2151,10.4691,308700.0],["2025-05-13",10.5631,10.6666,10.4785,10.5067,199500.0],["2025-05-14",10.4879,10.5349,10.2151,10.3562,220100.0],["2025-05-15",10.3938,10.4973,10.281,10.3468,158200.0],["2025-05-16",10.3186,10.4409,9.9423,10.4032,438200.0],["2025-05-19",10.3092,10.4032,9.9423,10.0834,222200.0],["2025-05-20",10.1775,10.5914,10.0176,10.5161,361800.0],["2025-05-21",10.4032,10.4879,10.2527,10.375,221400.0],["2025-05-22",10.281,10.4032,10.281,10.3186,258500.0],["2025-05-23",10.0552,10.2527,10.0552,10.2057,131300.0],["2025-05-27",10.2998,10.3186,10.1493,10.1775,100400.0],["2025-05-28",10.1493,10.1869,10.0458,10.121,248800.0],["2025-05-29",10.1493,10.2904,10.0646,10.1963,279500.0],["2025-05-30",10.1775,10.2057,10.0834,10.1587,269400.0],["2025-06-02",10.121,10.6572,10.1116,10.6102,634900.0],["2025-06-03",10.6384,11.2968,10.6384,11.2498,623600.0],["2025-06-04",11.2122,11.2122,10.8641,11.0523,315400.0],["2025-06-05",10.375,10.7419,10.1869,10.3092,552600.0],["2025-06-06",10.375,10.5067,10.0834,10.2715,344800.0],["2025-06-09",10.2715,10.2998,10.0458,10.2715,356100.0],["2025-06-10",10.1775,10.2433,9.9988,10.1022,365100.0],["2025-06-11",10.1775,10.1775,10.0082,10.027,204500.0],["2025-06-12",9.9894,10.1022,9.9705,10.0176,177400.0],["2025-06-13",10.0552,10.0552,9.773,9.8106,188600.0],["2025-06-16",9.8389,9.8859,9.7636,9.8577,220300.0],["2025-06-17",9.7918,10.0458,9.7542,9.8483,370600.0],["2025-06-18",9.8389,9.8765,9.5002,9.5096,237000.0],["2025-06-20",9.5943,9.9235,9.5567,9.773,420300.0],["2025-06-23",9.7448,9.9423,9.6695,9.8953,210700.0],["2025-06-24",9.98,10.0176,9.7918,9.9047,358200.0],["2025-06-25",9.9423,9.9423,9.7448,9.82,151900.0],["2025-06-26",9.9988,9.9988,9.7542,9.9329,153000.0],["2025-06-27",9.9047,10.121,9.8483,10.0552,416200.0],["2025-06-30",10.1116,10.4973,10.0646,10.4597,266500.0],["2025-07-01",10.3938,10.5631,10.2433,10.3468,244100.0],["2025-07-02",10.3186,10.3186,10.0082,10.2245,308100.0],["2025-07-03",10.2527,10.4597,10.2527,10.3844,177400.0],["2025-07-07",10.281,10.4973,10.2433,10.2904,241600.0],["2025-07-08",10.3468,10.4032,10.2433,10.3844,190400.0],["2025-07-09",10.3938,10.3938,10.2715,10.3468,204300.0],["2025-07-10",10.3186,10.328,10.1963,10.2151,149000.0],["2025-07-11",10.2151,10.3374,10.1116,10.1305,157500.0],["2025-07-14",10.0928,10.2339,10.027,10.1681,164700.0],["2025-07-15",10.2057,10.2998,10.074,10.121,215000.0],["2025-07-16",10.1587,10.2245,10.074,10.1963,107200.0],["2025-07-17",10.1775,10.2998,10.074,10.2527,158700.0],["2025-07-18",10.3092,10.3092,10.1493,10.1587,109700.0],["2025-07-21",10.1587,10.1775,10.027,10.027,93300.0],["2025-07-22",10.0646,10.3186,10.0364,10.2433,114000.0],["2025-07-23",10.281,10.281,10.0552,10.2621,137500.0],["2025-07-24",10.2527,10.2527,9.9329,10.027,142200.0],["2025-07-25",10.0364,10.1775,9.98,9.9988,152000.0],["2025-07-28",10.0176,10.0176,9.679,9.8012,127800.0],["2025-07-29",9.8765,10.0176,9.8389,9.8671,110200.0],["2025-07-30",9.8671,9.9423,9.6978,9.7354,91800.0],["2025-07-31",9.6695,9.9047,9.6695,9.7918,178200.0],["2025-08-01",9.6884,9.7448,9.378,9.5285,226300.0],["2025-08-04",9.5379,9.6695,9.5379,9.6601,111000.0],["2025-08-05",9.7448,9.8012,9.6037,9.6507,111400.0],["2025-08-06",9.6319,9.6884,9.3968,9.5755,386100.0],["2025-08-07",9.9894,10.2527,9.425,10.074,669700.0],["2025-08-08",10.1022,10.1493,9.5661,9.6319,348700.0],["2025-08-11",9.6319,10.121,9.4156,10.1022,254600.0],["2025-08-12",10.1116,10.1963,9.7824,10.0552,164500.0],["2025-08-13",10.1305,10.2527,10.0834,10.2339,185200.0],["2025-08-14",10.1963,10.4597,10.1869,10.4126,195200.0],["2025-08-15",10.4597,10.4597,10.2433,10.2715,245000.0],["2025-08-18",10.2339,10.2904,9.9988,10.027,99400.0],["2025-08-19",9.9705,10.2904,9.9705,10.2621,181200.0],["2025-08-20",10.2998,10.5537,10.2433,10.375,308000.0],["2025-08-21",10.3186,10.5349,10.2245,10.2527,171700.0],["2025-08-22",10.281,10.3468,10.2057,10.2245,192000.0],["2025-08-25",10.1869,10.1869,9.7636,9.8765,140600.0],["2025-08-26",9.8483,9.9235,9.6978,9.8671,180800.0],["2025-08-27",9.7918,10.1022,9.7918,10.0646,152000.0],["2025-08-28",10.0646,10.2904,9.9611,10.2245,252900.0],["2025-08-29",10.2433,10.4314,10.1869,10.3938,214000.0],["2025-09-02",10.3468,10.7042,10.3468,10.6572,257200.0],["2025-09-03",10.6102,10.7042,10.422,10.4973,111000.0],["2025-09-04",10.5067,10.977,10.5067,10.9676,270800.0],["2025-09-05",11.0052,11.1181,10.676,10.6948,168500.0],["2025-09-08",10.6854,10.8171,10.5161,10.6008,144500.0],["2025-09-09",10.723,10.723,10.328,10.4032,145100.0],["2025-09-10",10.3844,10.6102,10.1305,10.1399,108600.0],["2025-09-11",10.1305,10.4032,10.1305,10.4032,104800.0],["2025-09-12",10.3938,10.4314,10.2715,10.375,93700.0],["2025-09-15",10.3938,10.5067,10.1869,10.2433,166200.0],["2025-09-16",10.2057,10.2715,10.074,10.2527,145100.0],["2025-09-17",10.2809,10.6008,10.2809,10.4691,254200.0],["2025-09-18",10.4597,10.5819,10.375,10.4785,170200.0],["2025-09-19",10.5349,10.629,10.4597,10.5349,353000.0],["2025-09-22",10.5255,10.8641,10.5067,10.7795,188600.0],["2025-09-23",10.7983,10.7983,10.4879,10.4973,122000.0],["2025-09-24",10.5255,10.6666,10.5067,10.629,133400.0],["2025-09-25",10.629,10.676,10.4032,10.6478,132000.0],["2025-09-26",10.6854,10.9112,10.6478,10.8924,105400.0],["2025-09-29",10.8924,10.9018,10.5819,10.5914,102700.0],["2025-09-30",10.5819,10.723,10.5255,10.7136,87800.0],["2025-10-01",10.6572,10.7795,10.4785,10.4879,153300.0],["2025-10-02",10.4879,10.7513,10.3844,10.7324,309800.0],["2025-10-03",10.7324,11.0052,10.676,10.9676,126400.0],["2025-10-06",11.0334,11.1933,11.0146,11.1463,134700.0],["2025-10-07",11.0993,11.4473,11.0523,11.3909,188100.0],["2025-10-08",11.4379,11.6731,11.4379,11.5696,103800.0],["2025-10-09",11.626,11.626,11.1745,11.3344,119000.0],["2025-10-10",11.3344,11.3815,11.0428,11.1181,186900.0],["2025-10-13",11.1745,11.278,10.977,11.278,169200.0],["2025-10-14",11.2404,11.6354,11.1651,11.5696,106600.0],["2025-10-15",11.579,11.579,11.1933,11.4097,215800.0],["2025-10-16",11.4473,11.4473,10.9206,10.9582,273100.0],["2025-10-17",10.9676,11.1745,10.8735,11.0899,166700.0],["2025-10-20",11.1087,11.1651,10.9582,11.1275,103900.0],["2025-10-21",11.0899,11.2028,10.9676,11.1557,77400.0],["2025-10-22",11.1557,11.231,11.0711,11.2216,84900.0],["2025-10-23",11.231,11.2686,11.0617,11.1651,105100.0],["2025-10-24",11.1651,11.2028,11.0711,11.1839,108600.0],["2025-10-27",11.2028,11.2968,10.977,11.0993,144200.0],["2025-10-28",11.1275,11.1557,10.9394,10.9394,153800.0],["2025-10-29",10.8735,11.2122,10.8735,11.2028,214800.0],["2025-10-30",11.1275,11.3438,11.0334,11.0334,162300.0],["2025-10-31",11.0334,11.1557,10.8171,11.1369,247900.0],["2025-11-03",11.0711,11.2216,10.8829,11.0428,237000.0],["2025-11-04",11.0428,11.4191,11.024,11.3438,183900.0],["2025-11-05",11.3156,11.6731,11.2404,11.6637,167100.0],["2025-11-06",11.7577,11.9835,11.278,11.4661,234300.0],["2025-11-07",11.4755,11.626,11.3533,11.4191,181200.0],["2025-11-10",11.4003,11.4003,10.9582,11.2592,196200.0],["2025-11-11",11.2686,11.3909,11.2028,11.325,156900.0],["2025-11-12",11.3062,11.4379,11.2404,11.325,122800.0],["2025-11-13",11.3062,11.3156,11.1275,11.2404,144900.0],["2025-11-14",11.231,11.231,10.9582,10.9864,109900.0],["2025-11-17",11.0429,11.2122,10.9206,10.9676,145700.0],["2025-11-18",10.9676,11.0805,10.8829,10.9488,116400.0],["2025-11-19",10.9018,10.9958,10.676,10.676,191400.0],["2025-11-20",10.7795,10.7795,10.5161,10.5631,135300.0],["2025-11-21",10.5819,11.1369,10.5631,11.0052,267400.0],["2025-11-24",11.024,11.1745,10.8171,11.1463,125900.0],["2025-11-25",11.1275,11.2874,11.0899,11.2404,102800.0],["2025-11-26",11.1933,11.3533,11.1275,11.2874,102600.0],["2025-11-28",11.2592,11.278,11.1933,11.2404,30500.0],["2025-12-01",11.1369,11.278,11.0805,11.1275,99300.0],["2025-12-02",11.7201,11.7295,11.3062,11.3815,127300.0],["2025-12-03",11.3721,11.5602,11.3156,11.5508,85100.0],["2025-12-04",11.5132,11.5696,11.4191,11.4755,87300.0],["2025-12-05",11.4567,11.4755,11.325,11.3909,94200.0],["2025-12-08",11.3815,11.3815,11.2028,11.2122,111900.0],["2025-12-09",11.2122,11.4755,11.2122,11.4661,110600.0],["2025-12-10",11.4473,11.6731,11.3344,11.5132,211000.0],["2025-12-11",11.5602,11.9364,11.5508,11.8988,173600.0],["2025-12-12",11.9176,11.9552,11.7765,11.9176,96900.0],["2025-12-15",11.9741,12.1057,11.9364,12.0587,168300.0],["2025-12-16",12.1057,12.1057,11.9552,12.0493,115100.0],["2025-12-17",12.0399,12.0587,11.9364,12.0211,139300.0],["2025-12-18",12.0117,12.2845,11.9552,12.2562,159700.0],["2025-12-19",12.1998,12.2657,11.9082,11.9835,193400.0],["2025-12-22",12.1246,12.1998,11.927,12.1152,101200.0],["2025-12-23",12.0869,12.1716,11.7671,11.9552,79900.0],["2025-12-24",11.9552,12.0305,11.8518,11.927,45800.0],["2025-12-26",11.9552,11.9741,11.7201,11.7953,103000.0],["2025-12-29",11.7577,11.8236,11.7013,11.7389,89000.0],["2025-12-30",11.7389,11.9364,11.7013,11.8142,147200.0],["2025-12-31",11.8142,12.0587,11.7201,11.88,199400.0],["2026-01-02",11.88,11.96,11.31,11.38,239900.0],["2026-01-05",11.38,11.47,11.28,11.42,203700.0],["2026-01-06",11.34,11.43,11.13,11.15,169800.0],["2026-01-07",11.17,11.33,11.15,11.33,142800.0],["2026-01-08",11.32,11.84,11.24,11.7,187200.0],["2026-01-09",11.69,11.7,11.23,11.31,204500.0],["2026-01-12",11.27,11.34,11.2,11.27,125000.0],["2026-01-13",11.24,11.29,10.99,11.08,142800.0],["2026-01-14",11.06,11.34,10.9,11.29,235300.0],["2026-01-15",11.27,11.45,11.23,11.25,191700.0],["2026-01-16",11.18,11.27,11.01,11.07,216400.0],["2026-01-20",11.09,11.22,11.02,11.03,183000.0],["2026-01-21",11.1,11.36,11.06,11.24,260300.0],["2026-01-22",11.27,11.28,11.09,11.16,182600.0],["2026-01-23",11.1,11.15,10.94,11.06,160400.0],["2026-01-26",11.08,11.16,10.94,11.03,104900.0],["2026-01-27",11.0,11.0,10.78,10.85,154000.0],["2026-01-28",10.85,10.96,10.78,10.81,192700.0],["2026-01-29",10.9,11.04,10.82,10.97,217300.0],["2026-01-30",10.97,11.11,10.94,11.05,304900.0],["2026-02-02",11.06,11.28,11.06,11.22,212600.0],["2026-02-03",11.21,11.34,11.01,11.07,276400.0],["2026-02-04",11.12,11.27,11.12,11.18,434700.0],["2026-02-05",11.14,11.37,11.12,11.25,286200.0],["2026-02-06",11.27,11.38,11.26,11.31,246300.0],["2026-02-09",11.33,11.33,10.94,10.98,204900.0],["2026-02-10",11.0,11.23,11.0,11.14,229400.0],["2026-02-11",11.16,11.21,10.96,11.06,196600.0],["2026-02-12",11.1,11.16,11.0,11.07,291700.0],["2026-02-13",11.1,11.13,10.82,11.09,219300.0],["2026-02-17",11.12,11.45,10.99,11.29,436600.0],["2026-02-18",11.28,11.28,10.96,11.01,285600.0],["2026-02-19",10.91,11.33,10.89,11.13,476400.0],["2026-02-20",11.29,11.56,10.31,10.89,558800.0],["2026-02-23",10.87,11.14,10.52,10.69,436400.0],["2026-02-24",10.69,11.08,10.67,11.05,720500.0],["2026-02-25",11.18,11.34,10.79,11.27,422100.0],["2026-02-26",11.3,11.57,11.1,11.36,400900.0],["2026-02-27",11.28,11.43,11.1,11.39,295500.0],["2026-03-02",11.48,11.57,11.32,11.54,303300.0],["2026-03-03",11.41,11.69,11.32,11.6,299900.0],["2026-03-04",11.66,11.72,11.38,11.68,248400.0],["2026-03-05",11.59,11.69,11.5,11.63,327700.0],["2026-03-06",11.55,11.67,11.41,11.63,302800.0],["2026-03-09",11.54,11.6,11.2,11.5,210300.0],["2026-03-10",11.5,11.68,11.5,11.58,284700.0],["2026-03-11",11.52,11.53,11.12,11.14,238100.0],["2026-03-12",11.01,11.38,11.01,11.3,171600.0],["2026-03-13",11.32,11.41,11.19,11.31,110900.0],["2026-03-16",11.36,11.48,11.23,11.36,122100.0],["2026-03-17",11.37,11.6,11.37,11.42,119100.0],["2026-03-18",11.36,11.39,11.16,11.27,183700.0],["2026-03-19",11.24,11.27,11.06,11.06,123800.0],["2026-03-20",11.16,11.28,11.02,11.06,271500.0],["2026-03-23",11.25,11.47,11.15,11.36,152300.0],["2026-03-24",11.34,11.4,11.28,11.3,137000.0],["2026-03-25",11.41,11.45,11.36,11.41,145900.0],["2026-03-26",11.37,11.51,11.34,11.49,101700.0],["2026-03-27",11.42,11.42,11.1,11.13,122600.0],["2026-03-30",11.15,11.33,11.13,11.31,84600.0],["2026-03-31",11.39,11.39,11.17,11.25,117000.0],["2026-04-01",11.22,11.24,10.98,10.99,124400.0],["2026-04-02",10.85,11.09,10.6,10.97,139000.0],["2026-04-06",10.95,11.2,10.94,11.11,147900.0],["2026-04-07",11.09,11.32,10.95,11.26,183300.0],["2026-04-08",11.38,11.53,11.37,11.48,192100.0],["2026-04-09",11.41,11.79,11.41,11.73,211800.0],["2026-04-10",11.7,11.76,11.37,11.47,112200.0],["2026-04-13",11.47,11.62,11.45,11.48,126800.0],["2026-04-14",11.47,11.65,11.47,11.62,132000.0],["2026-04-15",11.68,11.77,11.59,11.73,362500.0],["2026-04-16",11.71,11.89,11.69,11.8,184000.0],["2026-04-17",11.88,11.95,11.84,11.91,167500.0],["2026-04-20",11.91,12.11,11.91,11.93,211200.0],["2026-04-21",11.91,11.96,11.8,11.86,84400.0],["2026-04-22",11.86,11.86,11.68,11.68,113900.0],["2026-04-23",11.68,11.94,11.68,11.94,91800.0],["2026-04-24",11.87,12.07,11.86,12.02,171000.0],["2026-04-27",11.97,12.2,11.93,12.12,168100.0],["2026-04-28",12.17,12.3,12.11,12.25,216000.0],["2026-04-29",12.18,12.18,11.81,11.85,116900.0],["2026-04-30",11.76,11.9,11.74,11.9,85500.0],["2026-05-01",11.92,11.95,11.82,11.82,91500.0],["2026-05-04",11.76,11.91,11.6,11.65,111500.0],["2026-05-05",11.67,11.93,11.63,11.87,139500.0],["2026-05-06",11.01,11.32,9.8,10.44,857100.0],["2026-05-07",10.61,11.01,10.53,10.85,401500.0],["2026-05-08",10.97,10.97,10.51,10.53,281100.0],["2026-05-11",10.53,10.63,10.09,10.17,223300.0],["2026-05-12",10.18,10.61,10.14,10.59,532000.0],["2026-05-13",10.48,10.74,10.37,10.74,318100.0],["2026-05-14",10.73,10.85,10.52,10.63,235500.0],["2026-05-15",10.65,10.89,10.57,10.85,368200.0],["2026-05-18",10.69,11.11,10.69,11.06,175600.0],["2026-05-19",10.87,11.27,10.87,11.06,155800.0],["2026-05-20",11.07,11.15,10.85,10.94,197200.0],["2026-05-21",10.87,10.88,10.64,10.85,391000.0],["2026-05-22",10.85,10.91,10.69,10.8,301300.0],["2026-05-26",10.78,11.01,10.61,10.78,267000.0],["2026-05-27",10.79,10.96,10.58,10.72,311000.0],["2026-05-28",10.7,10.77,10.41,10.52,280700.0],["2026-05-29",10.47,10.61,10.41,10.45,305900.0],["2026-06-01",10.39,10.54,10.39,10.48,250900.0],["2026-06-02",10.48,10.57,10.42,10.43,288500.0],["2026-06-03",10.42,10.43,9.81,9.89,539500.0],["2026-06-04",10.0,10.33,10.0,10.09,419300.0],["2026-06-05",10.11,10.29,10.09,10.28,310200.0],["2026-06-08",10.22,10.28,10.17,10.21,205500.0],["2026-06-09",10.22,10.44,10.22,10.26,252900.0],["2026-06-10",10.34,10.49,10.23,10.44,276000.0],["2026-06-11",10.42,10.56,10.37,10.44,311000.0],["2026-06-12",10.43,10.6,10.4,10.45,282900.0],["2026-06-15",10.43,10.47,10.3,10.36,211900.0],["2026-06-16",10.43,10.61,10.43,10.56,254500.0],["2026-06-17",10.7,10.7,10.4,10.49,245300.0],["2026-06-18",10.61,10.61,10.42,10.5,328800.0],["2026-06-22",10.49,10.84,10.49,10.73,302400.0],["2026-06-23",10.86,10.95,10.81,10.95,289600.0],["2026-06-24",10.99,11.08,10.92,10.95,408700.0],["2026-06-25",10.86,10.95,10.68,10.76,263000.0],["2026-06-26",10.82,11.2,10.8,11.15,1317600.0],["2026-06-29",11.09,11.16,10.74,11.1,517100.0],["2026-06-30",11.09,11.2,10.96,11.1,466000.0],["2026-07-01",11.17,11.41,10.89,11.38,270700.0],["2026-07-02",11.4,11.73,11.33,11.54,283500.0],["2026-07-06",11.48,11.58,11.31,11.35,197500.0],["2026-07-07",11.47,11.59,11.38,11.52,212800.0],["2026-07-08",11.56,11.65,11.46,11.57,150200.0],["2026-07-09",11.49,11.49,11.13,11.18,188800.0],["2026-07-10",11.3,11.3,10.96,11.17,241300.0],["2026-07-13",11.2,11.31,11.15,11.17,189900.0],["2026-07-14",11.17,11.17,10.8,10.83,154800.0],["2026-07-15",10.84,10.84,10.11,10.13,382400.0],["2026-07-16",10.12,10.37,10.03,10.37,402500.0],["2026-07-17",10.43,10.63,10.23,10.25,185300.0],["2026-07-20",10.21,10.49,10.18,10.31,213100.0],["2026-07-21",10.31,10.4,10.1,10.19,273400.0],["2026-07-22",10.22,10.22,9.84,9.94,204200.0],["2026-07-23",9.95,10.05,9.77,9.99,228200.0],["2026-07-24",9.99,10.31,9.99,10.28,230900.0],["2026-07-27",10.31,10.46,10.29,10.41,209000.0],["2026-07-28",10.41,10.94,10.41,10.86,382500.0],["2026-07-29",10.8,11.09,10.74,11.05,366000.0],["2026-07-30",10.92,10.92,10.46,10.62,202900.0],["2026-07-31",10.62,10.66,10.43,10.62,156900.0],["2026-08-03",10.73,10.94,10.5,10.93,248900.0],["2026-08-04",10.88,11.11,10.79,11.03,220100.0],["2026-08-05",10.98,11.12,10.89,10.95,243700.0],["2026-08-06",11.24,11.24,9.72,10.28,741700.0],["2026-08-07",10.77,10.92,10.35,10.44,379849.0]]}