{"t":"CLMT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-01-26",8.8618,9.0549,8.733,8.7531,3694400.0],["2006-01-27",8.9141,9.0066,8.7491,8.9342,427300.0],["2006-01-30",8.9946,9.5298,8.8939,9.2561,318400.0],["2006-01-31",9.4574,9.5379,9.3366,9.5379,264400.0],["2006-02-01",9.6586,9.6586,9.4775,9.6183,143800.0],["2006-02-02",9.6586,9.6586,9.4574,9.6586,178000.0],["2006-02-03",9.6868,9.7592,9.5218,9.6546,212500.0],["2006-02-06",9.731,9.9604,9.6586,9.8598,122500.0],["2006-02-07",9.8598,10.0409,9.6988,9.8196,115200.0],["2006-02-08",10.057,10.057,9.4372,9.8397,34000.0],["2006-02-09",9.6465,10.0208,9.6465,9.719,28800.0],["2006-02-10",9.8558,9.8598,9.3568,9.4614,52000.0],["2006-02-13",9.393,9.8598,9.393,9.4574,13700.0],["2006-02-14",9.4775,9.5177,9.1274,9.2119,66700.0],["2006-02-15",9.1193,9.2722,9.0549,9.0952,58100.0],["2006-02-16",9.2521,9.4976,9.1274,9.4574,31200.0],["2006-02-17",9.558,9.566,9.2763,9.2763,34900.0],["2006-02-21",9.4533,9.566,9.2602,9.566,35400.0],["2006-02-22",9.4574,9.566,9.2924,9.3769,22900.0],["2006-02-23",9.554,9.8316,9.4775,9.8316,25800.0],["2006-02-24",9.8598,10.2341,9.2964,10.0409,57300.0],["2006-02-27",9.8799,9.884,9.4976,9.5379,114600.0],["2006-02-28",9.4936,9.7431,9.3648,9.5379,50300.0],["2006-03-01",9.4775,9.8196,9.4252,9.5459,78400.0],["2006-03-02",9.6586,9.6586,9.4453,9.6586,61500.0],["2006-03-03",9.6586,9.7793,9.5982,9.6747,18400.0],["2006-03-06",9.4775,9.8397,9.4372,9.7552,61500.0],["2006-03-07",9.9644,10.4836,9.9644,10.4635,282300.0],["2006-03-08",10.2301,10.4635,10.2301,10.2381,52700.0],["2006-03-09",10.0852,10.4635,10.061,10.3629,49300.0],["2006-03-10",10.4393,10.4635,10.1818,10.3105,39000.0],["2006-03-13",10.3025,10.4635,10.2824,10.3951,30500.0],["2006-03-14",10.4635,10.4635,9.8638,10.2301,27600.0],["2006-03-15",10.1214,10.2663,10.0409,10.1496,62100.0],["2006-03-16",10.2985,10.4635,10.2622,10.2622,17000.0],["2006-03-17",10.2622,10.2944,10.214,10.2622,14500.0],["2006-03-20",10.2944,10.556,10.222,10.4675,23500.0],["2006-03-21",10.4635,10.4755,10.3548,10.4192,19000.0],["2006-03-22",10.4675,10.6929,10.4272,10.6244,26000.0],["2006-03-23",10.6969,10.8257,10.5601,10.8216,23500.0],["2006-03-24",10.6486,10.7854,10.544,10.6325,39200.0],["2006-03-27",10.6647,10.713,10.5641,10.6647,54400.0],["2006-03-28",10.8579,10.8579,10.6244,10.6647,73700.0],["2006-03-29",10.7935,10.8659,10.6848,10.7854,16500.0],["2006-03-30",10.8176,11.2482,10.8176,10.8981,59100.0],["2006-03-31",10.8981,11.1919,10.878,11.1919,19500.0],["2006-04-03",11.208,11.2482,11.0873,11.208,21600.0],["2006-04-04",11.208,11.5541,11.0712,11.5299,30200.0],["2006-04-05",11.3609,11.542,11.2201,11.3609,31500.0],["2006-04-06",11.5662,11.6788,11.4575,11.4696,22800.0],["2006-04-07",11.381,11.7432,11.377,11.6708,39500.0],["2006-04-10",11.7553,11.7835,11.369,11.6869,31600.0],["2006-04-11",11.4535,11.4535,10.9102,11.3971,40300.0],["2006-04-12",11.2684,11.5138,11.2684,11.5098,27900.0],["2006-04-13",11.4696,11.7271,11.4696,11.7271,19100.0],["2006-04-17",11.8116,12.0249,11.7392,11.9324,19400.0],["2006-04-18",11.4736,11.7513,11.3207,11.538,16500.0],["2006-04-19",11.7151,11.7151,11.4696,11.5098,15900.0],["2006-04-20",11.5984,11.6668,11.4696,11.5662,32600.0],["2006-04-21",11.703,11.703,11.4776,11.4937,40500.0],["2006-04-24",11.4696,11.8237,11.4696,11.6949,10000.0],["2006-04-25",11.8318,12.1738,11.7352,12.0612,13600.0],["2006-04-26",11.7513,12.4757,11.7513,12.1537,60600.0],["2006-04-27",12.2342,12.2342,11.8318,12.1135,21400.0],["2006-04-28",11.772,12.6013,11.772,12.3167,35300.0],["2006-05-01",12.1948,12.3167,12.1663,12.3167,25100.0],["2006-05-02",12.2151,12.3574,12.2151,12.3371,13300.0],["2006-05-03",12.2964,12.4305,12.2842,12.3858,29100.0],["2006-05-04",12.2801,12.6175,12.2273,12.5769,109900.0],["2006-05-05",12.5403,12.5403,12.2354,12.398,34100.0],["2006-05-08",12.5972,12.8411,12.0932,12.7232,37200.0],["2006-05-09",12.8045,13.1094,12.3005,12.9265,20400.0],["2006-05-10",12.9061,13.4752,12.524,13.4752,16100.0],["2006-05-11",13.4224,13.4549,13.0281,13.1094,22600.0],["2006-05-12",13.3817,13.4143,12.3167,13.0484,27300.0],["2006-05-15",13.4102,13.4102,12.9061,13.1947,11900.0],["2006-05-16",13.3452,13.5443,12.9305,13.5118,25200.0],["2006-05-17",13.7191,13.7476,13.4143,13.6338,23200.0],["2006-05-18",13.1338,13.5728,12.837,13.5728,20100.0],["2006-05-19",13.6094,13.6094,12.8899,13.0037,23300.0],["2006-05-22",12.7761,12.7761,11.8736,12.2029,52600.0],["2006-05-23",12.2151,13.3695,12.2151,12.4793,35100.0],["2006-05-24",12.4875,13.3939,12.3289,12.772,110800.0],["2006-05-25",13.0118,13.333,12.5606,12.8858,10600.0],["2006-05-26",13.0443,13.2557,12.4712,13.0647,39000.0],["2006-05-30",12.7842,13.2842,12.7842,13.1785,9800.0],["2006-05-31",13.1704,13.4143,12.9346,13.0078,8200.0],["2006-06-01",12.7029,13.2882,12.7029,13.0078,9700.0],["2006-06-02",13.2882,13.9955,13.15,13.4183,41800.0],["2006-06-05",13.9305,14.3411,13.5931,14.0931,35300.0],["2006-06-06",14.1297,14.9102,13.6622,14.1541,28400.0],["2006-06-07",14.1541,14.5118,13.6825,14.2882,10000.0],["2006-06-08",14.024,14.4793,13.4956,14.4386,15500.0],["2006-06-09",14.6012,14.8045,14.0687,14.6947,7000.0],["2006-06-12",14.9345,15.0158,14.6012,14.7028,7300.0],["2006-06-13",14.2354,14.3207,13.9508,14.0362,17500.0],["2006-06-14",13.6053,14.2963,13.4386,13.6134,69200.0],["2006-06-15",13.4793,13.898,12.6907,13.1419,119800.0],["2006-06-16",13.1338,13.4834,13.1338,13.4834,21200.0],["2006-06-19",12.8208,13.7882,12.8208,13.5647,21700.0],["2006-06-20",13.6582,13.902,13.6012,13.6012,9600.0],["2006-06-21",13.8817,13.8817,13.646,13.646,5200.0],["2006-06-22",13.6419,13.6419,13.2476,13.4143,10900.0],["2006-06-23",13.6012,13.7801,13.5769,13.5769,7700.0],["2006-06-26",13.4508,13.4508,12.8858,13.0484,8400.0],["2006-06-27",12.9265,13.3695,12.6013,12.9793,18400.0],["2006-06-28",13.1094,13.3899,12.9224,13.3899,10300.0],["2006-06-29",12.9752,13.0891,12.52,12.6216,2092600.0],["2006-06-30",12.7192,12.9468,12.6216,12.898,344100.0],["2006-07-03",13.0606,13.0606,12.4875,12.7395,24500.0],["2006-07-05",12.8858,12.9061,12.2761,12.6013,52300.0],["2006-07-06",12.7761,12.7761,12.5159,12.6013,64100.0],["2006-07-07",12.7964,12.9061,12.3574,12.5078,88700.0],["2006-07-10",12.398,12.4996,12.2964,12.398,60400.0],["2006-07-11",12.2436,12.4793,11.9834,12.459,38200.0],["2006-07-12",12.5484,12.5728,12.459,12.5728,37600.0],["2006-07-13",12.3452,12.4996,12.1867,12.4387,19700.0],["2006-07-14",12.2842,12.6419,12.2801,12.2964,22000.0],["2006-07-17",12.2436,12.4224,12.2436,12.2842,33700.0],["2006-07-18",12.2964,12.398,12.1948,12.2558,88800.0],["2006-07-19",12.398,12.398,12.2558,12.3614,13500.0],["2006-07-20",12.3899,12.398,12.2558,12.3167,17300.0],["2006-07-21",12.6744,12.6744,12.2558,12.3249,37800.0],["2006-07-24",12.1988,12.4265,11.8818,12.3208,82900.0],["2006-07-25",12.3167,12.5403,12.1988,12.5281,39200.0],["2006-07-26",12.524,12.6744,12.52,12.5606,41100.0],["2006-07-27",12.6175,12.6744,12.2923,12.2923,28300.0],["2006-07-28",12.5931,12.6419,12.2232,12.2395,20100.0],["2006-07-31",12.5606,12.5606,12.2395,12.3574,8800.0],["2006-08-01",12.4468,12.5606,12.2761,12.4184,5800.0],["2006-08-02",12.505,12.505,12.1956,12.2739,21600.0],["2006-08-03",12.2327,12.3565,12.1172,12.34,36400.0],["2006-08-04",12.1419,12.2327,11.8779,12.1791,48200.0],["2006-08-07",12.1791,12.7484,12.1791,12.4183,22000.0],["2006-08-08",12.4183,12.7484,12.3358,12.3771,25900.0],["2006-08-09",12.2739,12.5834,12.2739,12.4596,21100.0],["2006-08-10",12.113,12.5834,12.113,12.5834,11400.0],["2006-08-11",12.3812,12.7484,12.3812,12.7402,21200.0],["2006-08-14",12.8309,12.8309,12.3812,12.5545,23400.0],["2006-08-15",12.4885,12.5297,12.4514,12.5297,11700.0],["2006-08-16",12.538,12.5504,12.3771,12.4183,32000.0],["2006-08-17",12.3235,12.7897,12.3235,12.4472,21900.0],["2006-08-18",12.604,12.7897,12.4101,12.7897,24100.0],["2006-08-21",12.7897,12.9299,12.4637,12.8763,46600.0],["2006-08-22",12.8722,12.9299,12.7195,12.8598,13800.0],["2006-08-23",12.9217,13.0991,12.7897,13.0991,11800.0],["2006-08-24",12.8928,13.0991,12.6948,13.0908,17200.0],["2006-08-25",13.0991,13.2765,13.0991,13.2765,40900.0],["2006-08-28",13.2064,13.4003,13.0991,13.3301,50900.0],["2006-08-29",13.4415,13.4415,13.2559,13.3054,17200.0],["2006-08-30",13.1115,13.3343,13.1115,13.2847,30800.0],["2006-08-31",13.1857,13.326,13.1857,13.293,67900.0],["2006-09-01",13.1197,13.2517,13.1197,13.161,22200.0],["2006-09-05",13.0702,13.2022,13.0413,13.2022,7300.0],["2006-09-06",12.9341,13.1734,12.8639,13.0124,9000.0],["2006-09-07",12.9753,13.1156,12.8309,12.9588,9400.0],["2006-09-08",12.8062,13.2641,12.8062,13.2641,22000.0],["2006-09-11",13.2641,13.2641,12.8928,12.8928,24700.0],["2006-09-12",12.7897,12.8309,12.5297,12.8309,14700.0],["2006-09-13",12.7897,12.8887,12.1708,12.7608,34300.0],["2006-09-14",12.7855,12.7897,12.4225,12.7402,29900.0],["2006-09-15",12.7855,13.1362,12.7855,12.8928,11600.0],["2006-09-18",12.7195,12.802,12.6329,12.6948,22700.0],["2006-09-19",12.8515,12.8515,12.3771,12.3771,14800.0],["2006-09-20",12.5751,12.7897,12.3771,12.439,18000.0],["2006-09-21",12.3111,12.5834,12.3111,12.505,42000.0],["2006-09-22",12.6453,12.6659,12.2079,12.3771,38200.0],["2006-09-25",12.5834,12.5834,12.3193,12.3193,8300.0],["2006-09-26",12.5793,12.5793,12.4431,12.5215,10200.0],["2006-09-27",12.373,12.6164,12.373,12.6164,13900.0],["2006-09-28",12.5834,12.5834,12.2121,12.505,125000.0],["2006-09-29",12.6865,13.2022,12.5628,13.1816,84700.0],["2006-10-02",13.1816,13.2022,12.6824,12.6989,36500.0],["2006-10-03",12.6824,12.7897,12.3771,12.5215,26200.0],["2006-10-04",12.5256,12.5834,12.2946,12.5132,22900.0],["2006-10-05",12.7897,12.7897,12.472,12.7897,3400.0],["2006-10-06",12.7278,13.1403,12.538,12.6659,15200.0],["2006-10-09",12.8928,12.8928,12.5875,12.6865,13100.0],["2006-10-10",12.8309,12.9918,12.8309,12.8928,3800.0],["2006-10-11",12.9959,12.9959,12.835,12.8928,8700.0],["2006-10-12",12.8515,12.9712,12.8515,12.9134,20900.0],["2006-10-13",12.9959,13.293,12.9959,13.2641,154000.0],["2006-10-16",13.326,13.4085,13.2641,13.3755,40000.0],["2006-10-17",13.326,13.491,13.326,13.4745,31000.0],["2006-10-18",13.4498,13.5529,13.3879,13.4869,31000.0],["2006-10-19",13.6107,13.6148,13.326,13.425,19000.0],["2006-10-20",13.5117,13.6148,13.4085,13.4539,22100.0],["2006-10-23",13.6313,13.6313,13.293,13.3879,40000.0],["2006-10-24",13.3673,13.6561,13.2517,13.3879,34100.0],["2006-10-25",13.2806,13.5199,13.0207,13.3466,14500.0],["2006-10-26",13.4333,13.4498,13.3136,13.3714,39500.0],["2006-10-27",13.4085,13.5282,13.392,13.5282,17600.0],["2006-10-30",13.6561,13.6561,13.4704,13.6107,31300.0],["2006-10-31",13.6726,13.6726,13.4952,13.6354,32100.0],["2006-11-01",13.7109,13.7613,13.4634,13.4718,8300.0],["2006-11-02",13.8872,13.8872,13.4299,13.4802,22300.0],["2006-11-03",13.7193,13.7361,13.4257,13.5515,19100.0],["2006-11-06",13.7403,13.7403,13.434,13.5515,25300.0],["2006-11-07",13.476,13.5683,13.4257,13.5515,32500.0],["2006-11-08",13.5935,13.8956,13.4466,13.841,42800.0],["2006-11-09",13.8872,13.8872,13.648,13.6984,34600.0],["2006-11-10",13.7403,13.7403,13.6774,13.6774,11000.0],["2006-11-13",13.8872,14.1976,13.7319,14.1976,37900.0],["2006-11-14",13.8914,14.2648,13.8914,14.1725,76500.0],["2006-11-15",14.013,14.2648,14.013,14.1683,38200.0],["2006-11-16",14.2102,14.3319,13.9711,14.1095,54000.0],["2006-11-17",13.9501,14.1389,13.8704,14.1095,27000.0],["2006-11-20",14.1808,14.5836,14.1473,14.4116,71300.0],["2006-11-21",14.6382,14.7472,14.6046,14.7472,51600.0],["2006-11-22",14.806,14.8815,14.7892,14.8521,38400.0],["2006-11-24",14.9444,15.1668,14.8689,15.1458,11100.0],["2006-11-27",15.7248,16.7317,15.3388,15.5234,44600.0],["2006-11-28",15.7458,15.8968,15.3346,15.7248,33100.0],["2006-11-29",15.6115,16.1108,15.6115,16.0479,50200.0],["2006-11-30",16.1527,16.2576,15.7332,15.9765,34200.0],["2006-12-01",16.2534,16.2576,15.4898,15.5192,28000.0],["2006-12-04",15.7584,15.7584,15.5024,15.7332,40500.0],["2006-12-05",16.0353,16.5303,15.9807,16.3206,67300.0],["2006-12-06",16.5387,16.9415,16.4338,16.8995,37200.0],["2006-12-07",17.0758,17.2855,17.0128,17.1597,26600.0],["2006-12-08",17.3778,17.9988,17.252,17.4492,44000.0],["2006-12-11",17.5037,17.7135,17.3023,17.3149,75700.0],["2006-12-12",17.7135,17.7135,17.3694,17.5205,62700.0],["2006-12-13",17.6086,17.7428,17.4114,17.6212,16800.0],["2006-12-14",18.0743,18.0743,17.4534,17.596,46000.0],["2006-12-15",17.5289,17.6883,17.5037,17.6212,10800.0],["2006-12-18",17.9358,18.5484,17.424,17.4869,24800.0],["2006-12-19",17.3694,17.3862,16.5303,16.7863,62800.0],["2006-12-20",17.2813,17.2813,16.6268,16.866,97600.0],["2006-12-21",16.6982,16.6982,16.4296,16.5891,52900.0],["2006-12-22",16.652,16.887,16.6436,16.6772,11300.0],["2006-12-26",16.6814,16.7443,16.4171,16.6814,20500.0],["2006-12-27",16.5639,16.5639,16.1779,16.2367,57900.0],["2006-12-28",16.1695,16.4968,16.1695,16.4003,43100.0],["2006-12-29",16.5597,17.0422,16.4338,16.7989,47100.0],["2007-01-03",16.9709,17.5415,16.9709,16.9918,55300.0],["2007-01-04",17.0128,17.3191,16.8744,16.9667,17900.0],["2007-01-05",17.1932,17.1932,16.8702,17.0799,15200.0],["2007-01-08",17.2016,17.7009,17.1681,17.6044,25200.0],["2007-01-09",17.7051,17.7051,17.0632,17.1345,18500.0],["2007-01-10",17.2562,17.2562,16.9918,17.0841,11800.0],["2007-01-11",17.2604,17.3065,17.1177,17.2016,33500.0],["2007-01-12",17.3778,17.3778,17.0967,17.2897,13600.0],["2007-01-16",17.3065,17.3149,17.1597,17.1723,21400.0],["2007-01-17",17.1806,17.3485,17.1597,17.2436,13800.0],["2007-01-18",17.2436,17.4366,17.2058,17.3275,12400.0],["2007-01-19",17.3527,17.6212,17.3527,17.6212,4000.0],["2007-01-22",18.2631,18.3008,17.8351,17.8855,29700.0],["2007-01-23",18.2127,18.7833,18.0407,18.5819,33300.0],["2007-01-24",18.7917,18.7917,17.7051,17.8477,51500.0],["2007-01-25",17.6841,18.2085,17.6841,18.2085,30700.0],["2007-01-26",17.8603,18.6575,17.5373,18.3722,38000.0],["2007-01-29",18.8672,18.9428,18.3722,18.8001,17800.0],["2007-01-30",18.8001,19.442,18.7791,19.2155,29600.0],["2007-01-31",17.5192,18.8881,17.5192,18.7053,56700.0],["2007-02-01",18.7053,18.8584,18.1102,18.7308,34100.0],["2007-02-02",18.8669,19.3685,18.7606,19.1475,22700.0],["2007-02-05",19.4068,19.4068,18.8329,19.0242,38700.0],["2007-02-06",18.9094,18.9604,18.7691,18.8329,51600.0],["2007-02-07",18.9987,19.1007,18.8966,18.9902,16300.0],["2007-02-08",19.0964,19.0964,18.9179,19.0284,9900.0],["2007-02-09",19.1304,19.1517,18.9689,19.0837,34900.0],["2007-02-12",18.9434,19.1389,18.2802,19.0369,35800.0],["2007-02-13",19.1304,19.1517,19.0412,19.0922,24400.0],["2007-02-14",19.5428,19.5428,19.0412,19.1134,20100.0],["2007-02-15",19.1432,19.1432,18.7691,18.9179,35800.0],["2007-02-16",18.7308,18.9009,18.2164,18.8541,26800.0],["2007-02-20",18.8541,19.0497,18.5608,18.7351,35300.0],["2007-02-21",18.7563,19.2112,18.5353,18.9689,38900.0],["2007-02-22",18.8329,18.9774,18.5863,18.9221,26500.0],["2007-02-23",19.0582,19.0582,18.548,18.548,30700.0],["2007-02-26",18.3185,18.8371,18.2802,18.2929,34500.0],["2007-02-27",17.6553,18.0464,16.9836,17.7488,63100.0],["2007-02-28",17.2131,17.8126,17.2131,17.5065,32600.0],["2007-03-01",17.3237,17.7998,16.9198,17.617,39600.0],["2007-03-02",17.617,17.7148,17.43,17.6595,18800.0],["2007-03-05",17.0048,17.8423,16.8518,17.8126,30100.0],["2007-03-06",17.532,18.3695,17.4895,18.344,29500.0],["2007-03-07",18.6926,19.1134,18.463,18.6501,38700.0],["2007-03-08",19.0284,19.1304,18.7053,19.0752,51900.0],["2007-03-09",19.1304,19.1304,18.8754,19.0539,8000.0],["2007-03-12",19.0539,19.1517,18.7223,19.0964,35000.0],["2007-03-13",19.1304,19.1304,18.9264,18.9817,22800.0],["2007-03-14",18.8456,19.1219,18.7733,19.1219,24100.0],["2007-03-15",19.1517,19.1517,19.0369,19.1092,15900.0],["2007-03-16",18.9476,19.0879,18.8584,19.0879,11100.0],["2007-03-19",18.9561,19.4365,18.9561,19.258,13700.0],["2007-03-20",19.3345,19.3685,19.3218,19.343,13100.0],["2007-03-21",19.5386,19.5386,19.0242,19.462,21000.0],["2007-03-22",19.5386,19.5471,18.9689,19.4365,27300.0],["2007-03-23",18.9391,20.3293,18.9391,20.1932,33400.0],["2007-03-26",20.6056,20.6184,20.2825,20.3378,15400.0],["2007-03-27",20.1932,20.4951,19.8914,20.087,54800.0],["2007-03-28",20.3718,20.4186,20.0615,20.1932,15900.0],["2007-03-29",20.07,20.5121,20.07,20.3505,13600.0],["2007-03-30",20.4271,20.4781,20.036,20.4696,70000.0],["2007-04-02",20.6184,20.6184,20.4483,20.4908,14600.0],["2007-04-03",20.1677,20.5248,20.1677,20.4951,36900.0],["2007-04-04",20.4653,20.5036,20.4101,20.4483,18200.0],["2007-04-05",20.4823,20.6184,19.7086,20.6014,19600.0],["2007-04-09",20.6609,21.001,20.342,21.001,20700.0],["2007-04-10",20.8607,21.4474,20.8564,21.4474,61900.0],["2007-04-11",21.4686,21.7619,21.4686,21.6004,18600.0],["2007-04-12",21.6344,22.2636,21.5281,22.2126,45500.0],["2007-04-13",22.2126,22.5314,22.1488,22.5314,16200.0],["2007-04-16",22.744,23.2244,22.744,23.0798,36000.0],["2007-04-17",23.2329,23.2329,22.5697,22.6675,21900.0],["2007-04-18",22.8077,22.8077,20.8352,22.761,115800.0],["2007-04-19",22.761,22.761,22.1573,22.4847,33500.0],["2007-04-20",22.7822,22.9098,22.5187,22.829,28900.0],["2007-04-23",22.6675,22.7567,22.3826,22.4421,39300.0],["2007-04-24",22.8928,22.8928,22.5442,22.7227,41400.0],["2007-04-25",22.7865,22.9863,22.3826,22.8247,49400.0],["2007-04-26",23.4922,23.4922,22.6547,23.2074,22500.0],["2007-04-27",22.6845,22.9013,22.5994,22.6377,13100.0],["2007-04-30",22.3954,22.9905,22.3869,22.6675,26800.0],["2007-05-01",22.6802,22.7015,22.5569,22.6037,8900.0],["2007-05-02",22.5306,23.0337,22.1221,22.995,14300.0],["2007-05-03",22.7671,23.0036,22.6209,22.9262,15900.0],["2007-05-04",22.8101,22.9133,22.5306,22.5822,23400.0],["2007-05-07",22.6811,22.7198,22.2296,22.3586,22600.0],["2007-05-08",22.1866,22.4446,22.1866,22.2769,57800.0],["2007-05-09",22.3801,22.9434,22.3801,22.5865,34400.0],["2007-05-10",22.7585,22.7886,21.9501,21.9716,79800.0],["2007-05-11",22.0662,22.3586,22.0103,22.092,27000.0],["2007-05-14",21.9372,22.1436,21.9286,22.0705,16300.0],["2007-05-15",21.9286,22.0318,21.9286,22.0146,17100.0],["2007-05-16",21.8985,22.0361,21.8856,21.9114,21100.0],["2007-05-17",21.7609,21.8727,21.6706,21.7136,26000.0],["2007-05-18",21.7136,21.8899,21.5459,21.6448,27600.0],["2007-05-21",21.503,21.8039,21.288,21.4987,37500.0],["2007-05-22",21.7136,21.8383,21.5159,21.8383,19700.0],["2007-05-23",22.2124,22.9434,22.2124,22.8703,56200.0],["2007-05-24",22.9434,23.0079,21.6706,21.8727,39300.0],["2007-05-25",21.9372,22.135,21.6405,22.0705,20500.0],["2007-05-29",21.8125,22.2425,21.7609,21.92,13400.0],["2007-05-30",21.9157,22.2511,21.7093,22.2511,16300.0],["2007-05-31",22.2253,22.3586,21.834,22.0791,36200.0],["2007-06-01",22.0791,22.1565,21.8555,22.1565,11100.0],["2007-06-04",21.7953,22.2339,21.7953,22.2339,29300.0],["2007-06-05",21.9114,22.1522,21.7093,22.1436,29800.0],["2007-06-06",21.92,22.0533,21.7136,21.9028,48100.0],["2007-06-07",21.7179,21.7695,21.5416,21.6921,38200.0],["2007-06-08",21.5631,22.0318,21.4342,21.9931,23300.0],["2007-06-11",21.9286,21.9286,21.46,21.6749,19000.0],["2007-06-12",21.5416,21.8598,21.3955,21.4471,21500.0],["2007-06-13",21.3138,21.6276,21.1332,21.6276,36600.0],["2007-06-14",21.6147,21.6706,21.503,21.6577,13600.0],["2007-06-15",21.6491,21.6878,21.3826,21.5288,38000.0],["2007-06-18",21.5631,21.6835,21.4127,21.5932,26400.0],["2007-06-19",21.5459,21.6104,21.4084,21.4686,38000.0],["2007-06-20",21.5416,21.5803,21.3138,21.4643,25200.0],["2007-06-21",21.6362,21.6362,21.3439,21.46,31200.0],["2007-06-22",21.5373,21.6405,20.8021,20.8752,66800.0],["2007-06-25",20.6645,20.9698,20.643,20.7677,41200.0],["2007-06-26",20.7247,20.8322,20.5914,20.6516,24100.0],["2007-06-27",20.5742,20.7505,20.4452,20.6516,31900.0],["2007-06-28",20.5355,20.8322,20.4624,20.7462,17000.0],["2007-06-29",20.8365,21.116,20.6473,20.8967,34300.0],["2007-07-02",21.0816,21.0816,20.7548,20.987,14300.0],["2007-07-03",21.202,21.2837,21.03,21.0687,21000.0],["2007-07-05",21.2407,21.2622,20.9913,21.0773,26200.0],["2007-07-06",21.0902,21.2794,21.0773,21.1203,8100.0],["2007-07-09",21.2192,22.1049,21.2192,21.8942,53900.0],["2007-07-10",22.1436,22.1436,21.7265,22.1221,56000.0],["2007-07-11",22.0232,22.1436,21.8856,22.1436,72100.0],["2007-07-12",22.1436,22.5048,22.1221,22.3543,31800.0],["2007-07-13",22.3586,22.3586,22.1221,22.2769,11300.0],["2007-07-16",22.0361,22.3543,22.0361,22.1565,24300.0],["2007-07-17",22.2296,22.2296,21.8383,21.8383,26000.0],["2007-07-18",21.963,22.0576,21.7136,21.791,23000.0],["2007-07-19",21.963,21.9802,21.4213,21.4815,29300.0],["2007-07-20",21.4987,21.7179,21.2278,21.3826,48400.0],["2007-07-23",21.7652,21.9243,21.5201,21.8727,30200.0],["2007-07-24",22.0103,22.1006,21.7437,21.8512,33700.0],["2007-07-25",22.1522,22.1952,21.5373,21.8082,21100.0],["2007-07-26",21.8942,22.049,21.5029,21.8297,18900.0],["2007-07-27",21.9286,22.0619,21.5847,21.6964,66400.0],["2007-07-30",22.3586,22.3586,21.9329,22.1436,32700.0],["2007-07-31",22.5736,22.7456,22.2683,22.4919,22400.0],["2007-08-01",22.4048,22.6137,21.7085,22.1872,25500.0],["2007-08-02",22.0132,22.2482,21.5953,22.0001,34500.0],["2007-08-03",21.5866,22.2917,21.3908,21.6084,60100.0],["2007-08-06",21.9174,21.9174,19.5934,20.1113,106400.0],["2007-08-07",20.0199,21.6215,19.5498,20.207,57200.0],["2007-08-08",21.7172,21.7172,20.4594,21.6737,59500.0],["2007-08-09",22.0567,22.0567,20.7206,21.3299,42600.0],["2007-08-10",20.7293,21.208,19.2147,20.6379,145400.0],["2007-08-13",21.1079,22.5963,21.0948,22.1481,83400.0],["2007-08-14",22.3091,22.5963,20.9469,21.6389,71700.0],["2007-08-15",21.3603,21.6258,20.9077,21.1123,29800.0],["2007-08-16",20.4551,21.2733,18.3965,20.2157,51000.0],["2007-08-17",20.8859,21.5214,19.6064,20.0199,96100.0],["2007-08-20",19.7326,20.1983,19.6935,19.9285,24600.0],["2007-08-21",20.1635,20.3855,19.9154,20.1722,20900.0],["2007-08-22",20.2723,20.5856,20.1417,20.4551,24300.0],["2007-08-23",20.8337,21.2994,20.8337,21.1688,18500.0],["2007-08-24",21.2385,21.5431,21.0209,21.2124,17900.0],["2007-08-27",21.6302,21.6302,20.9382,20.986,24500.0],["2007-08-28",21.0774,21.4604,20.0199,20.194,41500.0],["2007-08-29",20.1548,20.4769,19.7152,20.194,74600.0],["2007-08-30",19.8327,21.1645,19.8327,20.429,23500.0],["2007-08-31",20.8511,21.1514,20.3637,21.1514,20500.0],["2007-09-04",21.5344,21.5344,20.4551,21.0035,33100.0],["2007-09-05",20.6335,21.0426,20.6335,20.899,16000.0],["2007-09-06",20.9121,21.2428,20.5769,20.9643,38000.0],["2007-09-07",20.812,21.0078,20.738,20.8468,18300.0],["2007-09-10",21.2341,21.2341,20.2418,20.9034,28000.0],["2007-09-11",20.8946,21.134,20.5291,20.8468,20300.0],["2007-09-12",20.6335,21.0687,20.6118,21.047,20900.0],["2007-09-13",21.1384,21.5475,20.9164,21.3908,48600.0],["2007-09-14",21.0905,21.6476,21.0905,21.4822,24300.0],["2007-09-17",21.6693,21.9261,21.4343,21.5605,23300.0],["2007-09-18",20.8511,21.9087,20.738,21.9,21900.0],["2007-09-19",21.9131,21.9783,21.7172,21.8826,25100.0],["2007-09-20",21.8304,22.0045,21.3168,21.6345,32000.0],["2007-09-21",21.591,22.444,21.591,22.3091,110600.0],["2007-09-24",22.1959,22.1959,21.7172,21.8739,18300.0],["2007-09-25",21.3951,21.9043,21.1036,21.7172,41400.0],["2007-09-26",21.9174,22.1959,21.4648,21.6432,21300.0],["2007-09-27",21.6606,21.6606,21.2341,21.2559,15600.0],["2007-09-28",21.3429,21.7564,21.3429,21.3951,14500.0],["2007-10-01",21.3255,21.7346,21.1036,21.4865,17000.0],["2007-10-02",21.7564,21.7564,21.0339,21.3212,21300.0],["2007-10-03",20.9164,21.2689,20.899,21.1079,14700.0],["2007-10-04",21.1514,21.1514,20.7554,21.0035,14200.0],["2007-10-05",21.2254,22.1916,20.6988,20.9164,29100.0],["2007-10-08",20.7728,21.282,20.6814,21.1514,11700.0],["2007-10-09",21.1514,21.4126,20.9948,21.3038,32200.0],["2007-10-10",20.886,21.4996,20.886,21.3255,56000.0],["2007-10-11",21.5257,21.7781,21.0992,21.5127,19100.0],["2007-10-12",21.4648,21.7259,21.3864,21.6911,18100.0],["2007-10-15",21.7564,21.7564,21.4126,21.6171,15200.0],["2007-10-16",21.6432,21.6432,21.282,21.4082,4400.0],["2007-10-17",21.4691,21.5214,21.1819,21.4952,80300.0],["2007-10-18",21.5214,21.5214,21.0383,21.1993,24400.0],["2007-10-19",20.9948,21.1558,20.9948,21.1123,16200.0],["2007-10-22",20.8685,21.5431,20.8685,21.3255,39900.0],["2007-10-23",21.3212,21.5866,21.2994,21.4952,32800.0],["2007-10-24",21.3777,21.5866,21.0644,21.1079,106900.0],["2007-10-25",20.9773,21.4343,20.9034,20.9034,47200.0],["2007-10-26",20.9556,21.6258,20.6683,20.7554,64300.0],["2007-10-29",20.6727,20.7684,20.5291,20.6727,56800.0],["2007-10-30",20.59,20.6292,20.4594,20.5856,25100.0],["2007-10-31",20.7356,20.7356,20.3475,20.5636,35000.0],["2007-11-01",20.3872,20.4313,20.1357,20.1402,28200.0],["2007-11-02",20.1357,20.4401,20.1357,20.1357,15000.0],["2007-11-05",20.1357,20.1534,19.7255,19.827,24500.0],["2007-11-06",19.8049,19.9108,18.9977,19.8887,45800.0],["2007-11-07",19.452,19.9593,18.9669,19.3418,31500.0],["2007-11-08",19.3462,19.4432,18.539,19.0815,50000.0],["2007-11-09",18.6625,18.8433,18.0847,18.3229,59200.0],["2007-11-12",17.8641,18.217,17.2422,17.5642,51700.0],["2007-11-13",17.3966,17.5201,17.2157,17.4142,98000.0],["2007-11-14",17.1231,17.4583,16.2894,16.3115,258200.0],["2007-11-15",15.4381,16.3997,15.4161,16.3115,2702500.0],["2007-11-16",16.3203,16.3644,15.9895,16.2586,179900.0],["2007-11-19",16.3644,16.532,16.1351,16.3115,233900.0],["2007-11-20",16.3247,16.5188,16.1218,16.2321,190500.0],["2007-11-21",16.3071,16.4967,16.0733,16.1924,59900.0],["2007-11-23",16.2894,16.2894,15.1735,15.9233,43200.0],["2007-11-26",15.8748,16.21,15.8748,16.0248,54600.0],["2007-11-27",15.963,16.2674,15.6984,16.0821,95100.0],["2007-11-28",16.113,16.6203,16.0909,16.2586,55600.0],["2007-11-29",16.0954,16.2938,16.0954,16.2277,24500.0],["2007-11-30",16.0954,16.36,15.9057,16.3159,83500.0],["2007-12-03",16.2674,16.285,16.0204,16.1659,33300.0],["2007-12-04",16.1439,16.1439,15.4381,15.8792,91800.0],["2007-12-05",16.0204,16.038,15.6322,15.7513,36000.0],["2007-12-06",15.5308,15.9498,15.5308,15.8969,40700.0],["2007-12-07",15.9101,16.0557,15.791,15.9983,30900.0],["2007-12-10",16.0557,16.0557,15.6807,15.769,48200.0],["2007-12-11",15.7425,15.769,15.5661,15.6322,35100.0],["2007-12-12",15.6763,15.8704,14.8515,15.1691,190000.0],["2007-12-13",15.1602,15.1999,14.8471,14.975,95000.0],["2007-12-14",14.8383,15.1029,14.8383,14.9088,45500.0],["2007-12-17",14.8868,15.3235,14.8868,14.9088,59900.0],["2007-12-18",15.0456,15.0897,14.5471,14.8074,71200.0],["2007-12-19",14.8559,15.2308,14.5515,14.728,80900.0],["2007-12-20",14.7324,14.8471,14.5074,14.5251,54100.0],["2007-12-21",14.4986,15.7293,14.4986,15.7293,57100.0],["2007-12-24",15.7072,15.7072,14.975,15.694,27200.0],["2007-12-26",15.6984,16.3247,15.6102,16.1042,84900.0],["2007-12-27",16.0513,16.4129,15.941,16.2938,27400.0],["2007-12-28",16.263,16.6511,16.2233,16.3203,70900.0],["2007-12-31",16.3777,16.7614,16.2938,16.3335,81200.0],["2008-01-02",16.4129,16.5894,16.4085,16.5144,22100.0],["2008-01-03",16.6908,16.7085,16.3644,16.607,18000.0],["2008-01-04",16.188,16.607,16.1174,16.3335,30300.0],["2008-01-07",16.21,16.3247,15.6719,15.7998,56000.0],["2008-01-08",15.8836,16.0865,15.1558,15.3852,48300.0],["2008-01-09",15.3323,15.4073,14.997,15.1029,45500.0],["2008-01-10",14.8427,15.6234,14.8427,15.6234,34100.0],["2008-01-11",16.3556,16.3556,15.3808,15.6366,22200.0],["2008-01-14",15.7381,16.2365,15.469,15.8748,18000.0],["2008-01-15",15.8572,16.1527,15.0412,15.222,44100.0],["2008-01-16",15.2485,15.7116,15.072,15.2529,40400.0],["2008-01-17",15.1867,15.2176,15.0147,15.0412,27000.0],["2008-01-18",14.997,15.2352,14.8427,14.9,32600.0],["2008-01-22",14.1237,15.2088,13.8414,14.7544,123100.0],["2008-01-23",14.6486,14.6662,13.8943,14.2031,43800.0],["2008-01-24",14.2825,14.825,14.2825,14.7544,51800.0],["2008-01-25",14.7721,15.6057,14.7721,15.3632,57700.0],["2008-01-28",15.5131,15.6631,15.447,15.5969,25900.0],["2008-01-29",15.6234,16.4923,15.6234,15.8616,42300.0],["2008-01-30",15.7557,15.8792,15.7557,15.7645,15800.0],["2008-01-31",16.0384,16.0519,15.567,16.0519,23100.0],["2008-02-01",16.016,16.3976,15.6837,15.8543,42300.0],["2008-02-04",16.456,16.456,15.7152,16.0968,43400.0],["2008-02-05",16.0699,16.4156,15.6568,15.7196,16300.0],["2008-02-06",15.6927,15.8409,15.4772,15.576,27600.0],["2008-02-07",15.7645,16.0968,15.5939,15.796,24500.0],["2008-02-08",15.6029,16.007,15.5131,15.8454,26900.0],["2008-02-11",15.8903,16.4066,15.4906,15.5176,39000.0],["2008-02-12",15.9262,16.2809,15.3066,15.5355,54200.0],["2008-02-13",15.5984,16.1507,15.4637,16.0295,21100.0],["2008-02-14",15.778,16.456,15.778,16.3976,47500.0],["2008-02-15",16.4381,16.7479,15.8678,16.1597,39100.0],["2008-02-19",16.7119,16.7479,16.1597,16.7479,33000.0],["2008-02-20",16.6132,16.6132,15.3784,15.4278,88100.0],["2008-02-21",15.4817,15.5355,14.7498,14.8665,57900.0],["2008-02-22",14.7498,15.6613,14.413,15.5804,52000.0],["2008-02-25",15.769,15.769,14.6645,15.0416,53000.0],["2008-02-26",14.9788,15.6658,14.8216,15.2661,74300.0],["2008-02-27",14.9788,15.6568,14.3681,14.4534,52600.0],["2008-02-28",14.4624,15.0057,13.8608,13.8608,60000.0],["2008-02-29",13.8787,13.9012,13.3534,13.5465,65200.0],["2008-03-03",13.4252,13.6228,13.2097,13.3848,62100.0],["2008-03-04",13.2456,13.5734,12.7293,13.0211,67400.0],["2008-03-05",13.0211,13.3803,12.7966,12.8595,38300.0],["2008-03-06",12.7921,12.8819,12.3476,12.5946,40000.0],["2008-03-07",12.5721,13.4656,12.5721,13.0032,97800.0],["2008-03-10",13.0391,13.6857,12.7113,12.7338,50500.0],["2008-03-11",12.7966,13.4656,12.6619,13.1289,67500.0],["2008-03-12",13.2771,13.3534,12.3521,12.3566,59500.0],["2008-03-13",12.177,12.3476,11.3778,11.7325,97600.0],["2008-03-14",11.7864,11.7864,11.3149,11.7819,27900.0],["2008-03-17",11.7639,11.8851,10.9557,11.1892,57100.0],["2008-03-18",11.2116,11.4765,10.7896,10.9243,59000.0],["2008-03-19",10.8614,11.4676,10.4708,10.4977,84200.0],["2008-03-20",10.5112,10.9916,10.1475,10.5291,84500.0],["2008-03-24",10.5471,11.0904,10.5292,10.6908,182700.0],["2008-03-25",11.0006,11.0231,10.5157,10.6728,116200.0],["2008-03-26",10.6504,11.0231,10.5471,10.6818,211000.0],["2008-03-27",10.7267,10.9153,10.3316,10.3406,39300.0],["2008-03-28",10.3989,10.6369,10.3989,10.5067,195300.0],["2008-03-31",10.4843,10.6728,10.4573,10.5471,181500.0],["2008-04-01",10.3271,10.5516,10.3271,10.4124,77100.0],["2008-04-02",10.3271,10.5381,10.0218,10.0801,124500.0],["2008-04-03",10.0891,10.1879,10.0173,10.0757,72100.0],["2008-04-04",10.0442,10.3136,10.0128,10.0352,66600.0],["2008-04-07",10.0352,10.1699,10.0128,10.0667,194000.0],["2008-04-08",9.9005,10.1475,9.8871,10.0846,97700.0],["2008-04-09",10.1161,10.5426,10.0128,10.0263,75900.0],["2008-04-10",10.0532,10.0532,9.8601,9.9365,99200.0],["2008-04-11",9.9679,10.0352,9.7434,9.8691,100600.0],["2008-04-14",9.8512,10.0173,9.8107,9.905,67900.0],["2008-04-15",9.923,10.2014,9.923,9.9454,80700.0],["2008-04-16",10.0038,10.1699,9.8287,9.8556,145700.0],["2008-04-17",9.8781,10.2777,9.6132,9.6132,101000.0],["2008-04-18",9.6222,9.9275,9.2181,9.3348,140100.0],["2008-04-21",9.3348,9.6311,9.2226,9.2226,76100.0],["2008-04-22",9.2225,9.3123,7.9249,8.0641,334900.0],["2008-04-23",8.0821,8.4817,7.871,8.2347,185000.0],["2008-04-24",7.1257,7.3412,6.3938,6.4028,623300.0],["2008-04-25",6.5195,6.9102,6.1514,6.3534,332100.0],["2008-04-28",6.3893,6.6318,6.0616,6.2142,427900.0],["2008-04-29",6.2142,6.295,6.0885,6.1648,229700.0],["2008-04-30",6.2906,6.2906,6.0616,6.2187,203700.0],["2008-05-01",6.3672,6.409,6.2651,6.2698,264500.0],["2008-05-02",6.3811,6.3811,6.0841,6.2744,462600.0],["2008-05-05",6.3579,6.3579,6.0841,6.1677,260100.0],["2008-05-06",6.1305,6.3069,5.9495,6.2048,200900.0],["2008-05-07",6.3115,6.6132,6.0145,6.1027,329200.0],["2008-05-08",6.1305,6.2976,5.7082,5.7361,328100.0],["2008-05-09",5.7036,5.9124,5.6108,5.7685,173700.0],["2008-05-12",5.7964,5.8706,5.7685,5.7825,216100.0],["2008-05-13",5.801,6.0331,5.5272,5.5411,250500.0],["2008-05-14",5.6061,5.6618,5.1931,5.2905,470300.0],["2008-05-15",5.2905,5.569,5.2534,5.4483,474000.0],["2008-05-16",5.4762,5.5319,5.3555,5.3648,750700.0],["2008-05-19",5.3834,6.5714,5.3834,6.5482,506600.0],["2008-05-20",6.5343,7.7502,6.4508,7.2397,818000.0],["2008-05-21",7.2768,7.7177,7.1933,7.5367,340200.0],["2008-05-22",7.5413,7.8476,7.5413,7.7409,392100.0],["2008-05-23",7.7363,7.7734,7.1747,7.4114,267500.0],["2008-05-27",7.4346,7.5506,6.9705,7.1422,201100.0],["2008-05-28",7.1422,7.1422,6.9705,7.0819,109100.0],["2008-05-29",7.0958,7.4392,7.0958,7.2861,248600.0],["2008-05-30",7.365,7.416,7.2211,7.3557,173800.0],["2008-06-02",7.4903,7.4903,7.119,7.2165,187600.0],["2008-06-03",7.2397,7.3418,7.1005,7.1237,84000.0],["2008-06-04",7.1562,7.1562,6.6874,6.757,235800.0],["2008-06-05",6.757,6.757,6.3487,6.3487,244900.0],["2008-06-06",6.3765,6.3858,5.931,5.9588,254600.0],["2008-06-09",6.1537,6.1723,5.8985,6.047,228300.0],["2008-06-10",6.1537,6.1816,5.8846,5.9867,180800.0],["2008-06-11",5.9867,6.1677,5.8428,6.163,258200.0],["2008-06-12",6.1305,6.279,6.047,6.1166,133900.0],["2008-06-13",6.2837,6.4972,6.1584,6.4043,163100.0],["2008-06-16",6.4368,6.7802,6.3301,6.59,193300.0],["2008-06-17",6.6689,6.7895,6.5111,6.641,154600.0],["2008-06-18",6.5993,6.7663,6.3811,6.4972,94200.0],["2008-06-19",6.4972,6.6039,6.344,6.4322,129800.0],["2008-06-20",6.4229,6.4275,6.112,6.1166,137200.0],["2008-06-23",6.4972,6.8684,6.1723,6.6132,237800.0],["2008-06-24",6.6828,7.0309,6.5296,6.8777,193200.0],["2008-06-25",6.9334,7.0262,6.8313,6.9566,171800.0],["2008-06-26",6.9612,6.9612,6.6132,6.771,81500.0],["2008-06-27",6.8174,6.8174,6.525,6.7338,50000.0],["2008-06-30",6.7338,6.8406,6.6271,6.6642,66600.0],["2008-07-01",6.6178,6.6178,6.1491,6.2698,163800.0],["2008-07-02",6.3765,6.3765,5.7593,5.7593,304400.0],["2008-07-03",5.7407,5.9124,5.5226,5.5922,238500.0],["2008-07-07",5.6897,6.0006,5.4623,5.5922,224900.0],["2008-07-08",5.5597,5.685,5.5458,5.6386,109300.0],["2008-07-09",5.9913,6.0099,5.7314,5.801,104500.0],["2008-07-10",5.9171,5.9171,5.6247,5.8242,77800.0],["2008-07-11",5.801,5.801,5.5504,5.5783,83400.0],["2008-07-14",5.5783,5.6386,5.4994,5.504,89700.0],["2008-07-15",5.504,5.5922,5.388,5.4251,176700.0],["2008-07-16",5.4762,5.9171,5.4762,5.8938,191100.0],["2008-07-17",5.9727,6.2048,5.8242,5.9542,505300.0],["2008-07-18",6.0284,6.1491,5.8521,5.9171,124000.0],["2008-07-21",6.0702,6.2651,5.9774,6.2187,161600.0],["2008-07-22",6.2698,6.3115,6.1259,6.2187,123800.0],["2008-07-23",6.4415,6.4832,6.2698,6.3811,149900.0],["2008-07-24",6.3904,6.4647,6.2373,6.2651,196700.0],["2008-07-25",6.2651,6.3858,6.1445,6.2837,180600.0],["2008-07-28",6.409,6.474,6.3208,6.4043,259000.0],["2008-07-29",6.4136,6.4647,6.3115,6.4415,265700.0],["2008-07-30",6.4693,6.6503,6.4693,6.6503,221600.0],["2008-07-31",6.7174,6.8659,6.6072,6.6791,183100.0],["2008-08-01",6.842,6.842,6.6599,6.6982,120500.0],["2008-08-04",6.7078,6.7509,6.4922,6.5449,128800.0],["2008-08-05",6.5162,6.6982,6.497,6.5641,167500.0],["2008-08-06",6.8132,6.9474,6.5832,6.6934,248000.0],["2008-08-07",6.6934,6.6934,6.176,6.2335,240400.0],["2008-08-08",6.2287,6.3005,6.1089,6.2287,247100.0],["2008-08-11",6.2287,6.6359,6.2287,6.3485,260400.0],["2008-08-12",6.3389,6.4634,6.3005,6.3149,204300.0],["2008-08-13",6.4203,6.4682,6.2766,6.3293,183700.0],["2008-08-14",6.3293,6.5784,6.3245,6.4203,106200.0],["2008-08-15",6.4491,6.6072,6.4012,6.4299,111400.0],["2008-08-18",6.4395,6.5066,6.2766,6.3197,60400.0],["2008-08-19",6.291,6.3532,6.2047,6.2047,120600.0],["2008-08-20",6.2095,6.4443,6.1328,6.2478,142700.0],["2008-08-21",6.2526,6.3485,6.1808,6.2335,77400.0],["2008-08-22",6.2095,6.3964,6.2095,6.2191,81900.0],["2008-08-25",6.2478,6.3964,6.2383,6.2814,68300.0],["2008-08-26",6.3293,6.4634,6.3293,6.4347,93300.0],["2008-08-27",6.4682,6.6791,6.3437,6.6359,171300.0],["2008-08-28",6.6263,6.7222,6.3724,6.6599,157000.0],["2008-08-29",6.703,6.8468,6.6168,6.8468,88000.0],["2008-09-02",6.9426,7.254,6.8995,6.9282,161700.0],["2008-09-03",6.9426,7.139,6.8707,7.0432,150100.0],["2008-09-04",7.0097,7.3786,6.7653,7.0144,257400.0],["2008-09-05",6.9713,6.9713,6.5018,6.5545,241100.0],["2008-09-08",6.6168,6.8276,6.473,6.5449,131800.0],["2008-09-09",6.5401,6.6455,6.1089,6.2478,206000.0],["2008-09-10",6.2335,6.4682,6.2047,6.358,126200.0],["2008-09-11",6.3149,6.7078,6.2287,6.6886,126800.0],["2008-09-12",6.7078,6.9522,6.6311,6.8707,163000.0],["2008-09-15",6.8755,6.9474,6.176,6.3628,123500.0],["2008-09-16",6.2766,6.5162,6.0418,6.4395,106900.0],["2008-09-17",6.4634,6.6647,5.9652,6.3005,167200.0],["2008-09-18",6.3053,6.8276,6.1616,6.7318,337000.0],["2008-09-19",6.8515,7.2828,6.8276,7.0672,197400.0],["2008-09-22",7.0576,7.2348,6.3772,6.588,287600.0],["2008-09-23",6.5449,7.1007,6.4922,6.7797,252800.0],["2008-09-24",6.8851,7.1582,6.6359,6.7078,57400.0],["2008-09-25",6.7174,6.9234,6.612,6.8228,62500.0],["2008-09-26",6.7126,6.8036,6.4682,6.7078,81800.0],["2008-09-29",6.5689,6.5689,5.4908,6.1089,60200.0],["2008-09-30",6.1376,6.2287,5.5387,5.9172,149200.0],["2008-10-01",5.9029,6.1185,5.7591,5.9556,94700.0],["2008-10-02",5.9364,5.9364,5.6298,5.6346,99700.0],["2008-10-03",5.2704,5.8885,5.2704,5.4142,151800.0],["2008-10-06",5.3471,5.3471,3.5551,3.8905,498800.0],["2008-10-07",4.0103,4.3074,3.8139,4.0343,272500.0],["2008-10-08",4.0343,4.2642,3.8282,4.1061,204500.0],["2008-10-09",4.269,4.7865,3.9864,4.1493,253500.0],["2008-10-10",4.1205,4.2882,3.3587,4.1732,217400.0],["2008-10-13",4.3313,5.304,4.2403,5.1698,170400.0],["2008-10-14",5.3998,5.7495,5.2704,5.5962,150000.0],["2008-10-15",5.5531,5.9891,5.0979,5.8358,121500.0],["2008-10-16",5.9268,6.291,5.5723,6.0801,122300.0],["2008-10-17",6.0562,6.3628,6.0514,6.0562,83100.0],["2008-10-20",6.2718,6.8995,6.2718,6.6599,274900.0],["2008-10-21",6.6264,7.2348,6.473,7.0911,227500.0],["2008-10-22",6.9713,7.2348,6.7126,7.1342,130900.0],["2008-10-23",7.139,7.1486,6.3724,6.6791,155800.0],["2008-10-24",6.1999,6.8803,5.6106,6.5736,101900.0],["2008-10-27",6.6886,6.9522,6.5736,6.6647,96800.0],["2008-10-28",6.7413,6.8228,6.2287,6.2862,87800.0],["2008-10-29",6.291,6.6838,6.2335,6.6599,122400.0],["2008-10-30",6.612,7.0384,6.4682,7.0384,103500.0],["2008-10-31",6.9692,7.2806,6.4107,7.2806,115800.0],["2008-11-03",7.3646,7.414,7.2361,7.414,129400.0],["2008-11-04",7.414,7.587,6.8704,7.4882,132700.0],["2008-11-05",7.3745,7.3745,6.6825,7.0829,124700.0],["2008-11-06",6.9247,6.9445,6.4354,6.7418,100200.0],["2008-11-07",6.6529,6.8703,6.0795,6.5441,162700.0],["2008-11-10",6.8209,6.8901,6.1042,6.1388,88100.0],["2008-11-11",6.1042,6.2278,5.437,5.7434,136200.0],["2008-11-12",5.6001,6.04,5.4617,5.5655,92200.0],["2008-11-13",5.689,5.7335,4.9674,5.3826,228500.0],["2008-11-14",5.1453,5.437,4.918,5.0416,86200.0],["2008-11-17",5.091,5.2887,4.7203,4.8488,88100.0],["2008-11-18",4.6313,4.8636,4.3347,4.399,92400.0],["2008-11-19",4.4336,4.5325,3.8306,3.885,64800.0],["2008-11-20",3.8553,3.8701,3.4055,3.4599,169800.0],["2008-11-21",3.5835,3.6576,2.8519,3.3907,355400.0],["2008-11-24",3.3413,4.2853,3.3413,4.1865,170700.0],["2008-11-25",4.2359,4.5967,3.7564,3.9393,157400.0],["2008-11-26",3.9739,4.3743,3.9591,4.3397,60800.0],["2008-11-28",4.3743,4.834,4.1964,4.5473,29700.0],["2008-12-01",4.6264,4.6461,4.0629,4.2903,104900.0],["2008-12-02",4.3545,4.5918,4.3249,4.4583,48400.0],["2008-12-03",4.3792,4.572,4.2507,4.4633,75600.0],["2008-12-04",4.5374,4.5572,4.1568,4.2804,50300.0],["2008-12-05",4.1964,4.4484,4.1568,4.4039,74500.0],["2008-12-08",4.4039,4.8933,4.2507,4.5868,100800.0],["2008-12-09",4.6363,4.9427,4.315,4.8982,102400.0],["2008-12-10",4.9229,5.5655,4.6511,5.4765,110600.0],["2008-12-11",5.5803,5.6347,5.2244,5.6297,99300.0],["2008-12-12",5.4567,5.6001,5.3826,5.4123,53300.0],["2008-12-15",5.4666,5.5556,5.1009,5.2244,45600.0],["2008-12-16",5.2195,5.4913,4.9921,5.4123,69200.0],["2008-12-17",5.3381,5.5951,4.8488,4.9674,123900.0],["2008-12-18",5.0811,5.1404,4.4583,4.6066,138200.0],["2008-12-19",4.74,4.74,4.0777,4.3347,191500.0],["2008-12-22",4.4484,4.4484,3.8602,4.053,92300.0],["2008-12-23",4.0283,4.2013,3.7169,3.7515,78600.0],["2008-12-24",3.8553,3.9888,3.8059,3.9047,59900.0],["2008-12-26",3.9294,4.0135,3.8059,4.0036,86000.0],["2008-12-29",4.0332,4.1173,3.7663,3.9294,165700.0],["2008-12-30",4.0036,4.053,3.707,3.8504,112800.0],["2008-12-31",3.8108,4.4138,3.6082,4.3298,128300.0],["2009-01-02",4.3298,4.5671,4.058,4.3496,83100.0],["2009-01-05",4.3001,4.9872,4.2112,4.9724,81000.0],["2009-01-06",4.9625,5.437,4.9427,5.437,62100.0],["2009-01-07",5.437,5.5309,5.2887,5.5309,46600.0],["2009-01-08",5.4518,5.8324,5.4518,5.8324,106600.0],["2009-01-09",5.8818,6.124,5.783,5.9757,119200.0],["2009-01-12",5.9807,6.0746,5.5358,5.6742,86200.0],["2009-01-13",5.6149,5.9164,5.4123,5.8966,114400.0],["2009-01-14",5.9214,6.1586,5.5605,5.783,110300.0],["2009-01-15",5.6841,5.8126,5.1898,5.4518,124400.0],["2009-01-16",5.6643,5.8818,5.4221,5.8423,70500.0],["2009-01-20",5.7236,5.8818,5.437,5.5062,55700.0],["2009-01-21",5.5111,6.0054,5.3282,5.9016,133400.0],["2009-01-22",5.5062,5.9065,5.5062,5.689,34100.0],["2009-01-23",5.5655,5.9807,5.5655,5.9065,46900.0],["2009-01-26",5.9263,6.3464,5.9263,6.2426,107200.0],["2009-01-27",6.2426,6.4255,6.0696,6.4255,85500.0],["2009-01-28",6.4255,6.6726,6.1784,6.5046,98000.0],["2009-01-29",6.3118,6.5441,6.3069,6.3365,82900.0],["2009-01-30",6.3109,6.5107,5.7423,5.7423,81000.0],["2009-02-02",5.7372,6.147,5.6194,6.0804,63600.0],["2009-02-03",5.9831,6.48,5.9831,6.0855,41500.0],["2009-02-04",6.065,6.147,5.6348,5.8192,112800.0],["2009-02-05",5.7526,6.1214,5.6348,6.1009,41700.0],["2009-02-06",6.0138,6.2751,6.0138,6.0907,45100.0],["2009-02-09",6.1368,6.3826,6.106,6.2238,51100.0],["2009-02-10",6.3007,6.4031,5.9882,6.2085,71500.0],["2009-02-11",6.2136,6.2495,5.9882,6.1521,61100.0],["2009-02-12",6.2238,6.5005,5.978,6.1521,127000.0],["2009-02-13",6.3212,6.3673,6.1982,6.3519,98500.0],["2009-02-17",6.3673,6.3673,6.0497,6.3673,95800.0],["2009-02-18",6.5927,6.8846,6.0446,6.0599,175900.0],["2009-02-19",6.2187,6.7771,6.2187,6.6951,144700.0],["2009-02-20",6.0599,6.6029,6.0446,6.0497,105100.0],["2009-02-23",6.1573,6.3007,5.7731,6.0189,81900.0],["2009-02-24",6.0189,6.2443,5.5528,5.8601,139600.0],["2009-02-25",5.9011,6.1419,5.7628,6.1214,112800.0],["2009-02-26",6.1829,6.3519,6.1316,6.229,54500.0],["2009-02-27",6.1726,6.2187,5.8397,6.1829,82200.0],["2009-03-02",6.0446,6.065,5.4247,5.5169,136900.0],["2009-03-03",5.5682,5.8704,5.1789,5.5682,73900.0],["2009-03-04",5.6348,5.6348,5.394,5.394,45500.0],["2009-03-05",5.1327,5.2403,4.9688,5.0918,109500.0],["2009-03-06",5.1276,5.2096,4.641,4.8408,107700.0],["2009-03-09",4.7844,4.7844,4.5846,4.6768,48600.0],["2009-03-10",4.7947,5.0252,4.1544,4.9842,112100.0],["2009-03-11",5.1225,5.8755,5.0098,5.143,69800.0],["2009-03-12",5.1276,5.4196,5.061,5.3172,81600.0],["2009-03-13",5.2967,5.5579,5.1327,5.4145,45600.0],["2009-03-16",5.4299,5.7884,5.4299,5.4657,81300.0],["2009-03-17",5.4606,5.7116,5.353,5.6552,71400.0],["2009-03-18",5.7423,5.7423,5.4401,5.563,30500.0],["2009-03-19",5.6348,5.8089,5.604,5.6655,34100.0],["2009-03-20",5.7372,5.7372,5.1737,5.3069,52300.0],["2009-03-23",5.5682,5.6143,5.4503,5.6091,56800.0],["2009-03-24",5.5989,5.7987,5.5118,5.6604,52500.0],["2009-03-25",5.6194,5.9728,5.6091,5.7833,35200.0],["2009-03-26",5.9677,6.0599,5.5272,5.8499,103100.0],["2009-03-27",5.7833,5.9216,5.5323,5.7116,92900.0],["2009-03-30",5.6757,5.6809,5.4094,5.4606,25200.0],["2009-03-31",5.6143,5.6143,5.4401,5.5835,55400.0],["2009-04-01",5.4862,5.6911,5.1891,5.4503,90300.0],["2009-04-02",5.5938,5.7628,4.8766,4.9688,312200.0],["2009-04-03",5.1071,5.2096,4.892,5.1891,207100.0],["2009-04-06",5.225,5.2506,4.9944,5.1123,83100.0],["2009-04-07",5.0662,5.1993,4.8408,4.9637,99100.0],["2009-04-08",5.1123,5.225,4.9842,5.1071,63300.0],["2009-04-09",5.1635,5.2608,5.0559,5.1789,78600.0],["2009-04-13",5.0764,5.2147,5.0508,5.0764,102000.0],["2009-04-14",5.0969,5.1993,5.0764,5.0969,83300.0],["2009-04-15",5.143,5.143,5.0764,5.0969,71100.0],["2009-04-16",5.1327,5.225,5.0508,5.1737,158300.0],["2009-04-17",5.2506,5.3325,5.1481,5.2915,87200.0],["2009-04-20",5.2762,5.3735,5.1789,5.2659,90300.0],["2009-04-21",5.2506,5.3786,5.1379,5.2557,83200.0],["2009-04-22",5.1789,5.6245,5.1789,5.3172,100400.0],["2009-04-23",5.3633,5.4555,5.2352,5.353,123600.0],["2009-04-24",5.4299,5.5221,5.3479,5.435,98500.0],["2009-04-27",5.4811,5.6245,5.3786,5.5733,100400.0],["2009-04-28",5.6194,5.8909,5.5835,5.7628,152700.0],["2009-04-29",5.8755,5.9933,5.8089,5.9421,82900.0],["2009-04-30",6.2751,6.3263,6.0599,6.188,239200.0],["2009-05-01",6.1188,6.2838,5.8847,6.1933,168700.0],["2009-05-04",6.1933,6.305,6.0816,6.2678,115200.0],["2009-05-05",6.3316,6.3316,6.1188,6.1614,116800.0],["2009-05-06",6.2518,6.5392,6.1454,6.4381,196200.0],["2009-05-07",6.736,6.9116,5.8528,6.1135,371600.0],["2009-05-08",6.1348,6.5179,6.1348,6.4221,113200.0],["2009-05-11",6.4966,6.5392,6.1295,6.1348,83400.0],["2009-05-12",6.2518,6.2997,5.9858,6.0656,67800.0],["2009-05-13",6.1401,6.2784,5.8528,5.89,86400.0],["2009-05-14",5.8528,5.9858,5.6772,5.8794,98900.0],["2009-05-15",5.9752,6.1667,5.906,6.039,112800.0],["2009-05-18",6.1188,6.6243,6.0709,6.5604,147600.0],["2009-05-19",6.6243,6.8584,6.5977,6.7041,149100.0],["2009-05-20",6.8371,6.9169,6.6509,6.7147,163900.0],["2009-05-21",6.7573,6.8105,6.4381,6.6243,116000.0],["2009-05-22",6.6988,6.6988,6.3955,6.603,105200.0],["2009-05-26",6.6509,6.8637,6.6243,6.8105,71800.0],["2009-05-27",6.8105,6.9169,6.7307,6.7413,100800.0],["2009-05-28",6.8424,6.8797,6.7626,6.8371,58600.0],["2009-05-29",6.9169,7.0233,6.8478,7.0233,197400.0],["2009-06-01",7.2628,7.2841,7.0659,7.1723,187600.0],["2009-06-02",7.2681,7.8534,7.1883,7.8214,245800.0],["2009-06-03",7.848,7.9279,7.4703,7.598,184500.0],["2009-06-04",7.9438,7.9704,7.731,7.9013,126600.0],["2009-06-05",7.9279,8.0183,7.6618,7.9545,245300.0],["2009-06-08",7.8268,7.9598,7.7416,7.8853,113800.0],["2009-06-09",8.0822,8.6142,7.9279,8.4706,283000.0],["2009-06-10",8.6462,8.9601,8.1141,8.5131,297800.0],["2009-06-11",8.5929,8.6728,8.412,8.4653,141600.0],["2009-06-12",8.3269,8.5397,8.3216,8.444,80500.0],["2009-06-15",8.3003,8.4759,8.146,8.2577,85100.0],["2009-06-16",8.2152,8.3163,7.4703,7.6991,230600.0],["2009-06-17",7.6512,7.9598,7.3692,7.6778,144500.0],["2009-06-18",7.7682,8.0822,7.6778,7.9864,112500.0],["2009-06-19",8.1141,8.2471,7.88,7.9225,130100.0],["2009-06-22",7.8693,7.8693,7.3851,7.4064,174300.0],["2009-06-23",7.3958,7.8055,7.3958,7.6991,157500.0],["2009-06-24",7.7948,7.997,7.715,7.8853,148700.0],["2009-06-25",7.848,7.9811,7.8214,7.9013,106100.0],["2009-06-26",7.9917,8.1088,7.8906,7.997,114400.0],["2009-06-29",8.1141,8.4865,8.0609,8.4812,223300.0],["2009-06-30",8.5131,8.5131,8.2205,8.2471,83300.0],["2009-07-01",8.3376,8.5025,8.2737,8.3322,52600.0],["2009-07-02",8.1939,8.2258,8.0023,8.1354,78500.0],["2009-07-06",8.2577,8.2577,7.8693,8.2045,107400.0],["2009-07-07",8.2684,8.2684,8.0396,8.1513,79200.0],["2009-07-08",8.0981,8.3216,7.997,8.2524,89000.0],["2009-07-09",8.3003,8.4067,8.1886,8.2843,74100.0],["2009-07-10",8.2205,8.5131,7.9864,8.5131,74900.0],["2009-07-13",8.4546,8.5131,8.3056,8.4333,57600.0],["2009-07-14",8.444,8.444,8.3109,8.3642,75000.0],["2009-07-15",8.4599,8.5397,8.3801,8.4333,77900.0],["2009-07-16",8.4865,8.4865,8.2524,8.3269,76400.0],["2009-07-17",8.2684,8.3216,8.1194,8.2418,72600.0],["2009-07-20",8.2737,8.6196,8.2631,8.5823,93400.0],["2009-07-21",8.6515,8.7792,8.5078,8.5078,97600.0],["2009-07-22",8.6302,8.9015,8.5238,8.8696,132700.0],["2009-07-23",8.8856,9.4177,8.8856,9.3272,185400.0],["2009-07-24",9.258,9.4443,9.1037,9.4017,93100.0],["2009-07-27",9.5454,9.6784,9.5347,9.6358,118300.0],["2009-07-28",9.7103,9.7475,9.5773,9.5879,95800.0],["2009-07-29",9.6145,9.705,9.3644,9.4868,104400.0],["2009-07-30",9.6039,9.8593,9.4017,9.4017,116000.0],["2009-07-31",9.6146,9.7347,9.4126,9.6092,86900.0],["2009-08-03",9.6092,9.6092,9.2816,9.5273,146700.0],["2009-08-04",9.5819,9.6638,9.287,9.3526,69300.0],["2009-08-05",8.7356,8.7356,7.4908,7.9166,589200.0],["2009-08-06",7.7911,8.2442,7.6546,8.0968,217800.0],["2009-08-07",8.0149,8.2169,7.9985,7.9985,83600.0],["2009-08-10",7.8238,8.1241,7.7638,8.0149,124500.0],["2009-08-11",7.9439,7.9985,7.671,7.7692,150200.0],["2009-08-12",7.9166,7.9166,7.6437,7.7583,184200.0],["2009-08-13",7.7801,7.873,7.6764,7.731,89800.0],["2009-08-14",7.7528,7.7528,7.6437,7.6764,62300.0],["2009-08-17",7.6437,7.6437,7.2069,7.4416,161600.0],["2009-08-18",7.6,7.6273,7.3379,7.5563,81600.0],["2009-08-19",7.529,7.6382,7.4635,7.6109,56400.0],["2009-08-20",7.66,7.66,7.3761,7.4635,186100.0],["2009-08-21",7.4799,7.5235,7.3379,7.4089,140600.0],["2009-08-24",7.3707,7.6054,7.3543,7.5072,58500.0],["2009-08-25",7.4908,7.5345,7.3761,7.4089,64000.0],["2009-08-26",7.3707,7.7747,7.3707,7.7037,76100.0],["2009-08-27",7.6437,7.6437,7.2942,7.5181,99300.0],["2009-08-28",7.5345,7.5618,7.3597,7.4416,46100.0],["2009-08-31",7.2888,8.0531,7.2615,7.7256,174300.0],["2009-09-01",7.4089,7.862,7.398,7.5072,101400.0],["2009-09-02",7.4416,7.6928,7.3434,7.3597,85600.0],["2009-09-03",7.3707,7.7146,7.3707,7.5781,59400.0],["2009-09-04",7.6,7.6983,7.5563,7.6873,84000.0],["2009-09-08",7.7638,7.8839,7.5672,7.6873,102300.0],["2009-09-09",7.6273,7.8074,7.6,7.7583,75200.0],["2009-09-10",7.7638,7.8457,7.7255,7.7801,91200.0],["2009-09-11",7.8511,7.9712,7.7856,7.8293,56000.0],["2009-09-14",7.8074,7.9057,7.6437,7.7856,88700.0],["2009-09-15",7.8566,7.8893,7.7638,7.7747,46800.0],["2009-09-16",7.8293,7.9276,7.8074,7.8238,52300.0],["2009-09-17",7.8457,8.0258,7.8074,7.8347,79000.0],["2009-09-18",7.9112,7.9876,7.8074,7.9822,116500.0],["2009-09-21",8.0258,8.0422,7.8675,8.0422,67100.0],["2009-09-22",8.0258,8.4572,8.004,8.3261,142700.0],["2009-09-23",8.4189,8.7356,8.3425,8.5882,104800.0],["2009-09-24",8.681,8.681,8.1896,8.3097,97700.0],["2009-09-25",8.3261,8.4954,8.3097,8.3916,71900.0],["2009-09-28",8.408,8.7629,8.408,8.6974,102600.0],["2009-09-29",8.7738,8.8994,8.5445,8.6046,55800.0],["2009-09-30",8.6537,8.7411,8.5118,8.6482,57000.0],["2009-10-01",8.7138,8.7629,8.4681,8.6373,61200.0],["2009-10-02",8.6592,8.6974,8.4845,8.5336,80900.0],["2009-10-05",8.7629,8.7629,8.4845,8.5281,48700.0],["2009-10-06",8.5991,8.5991,8.4626,8.4954,95900.0],["2009-10-07",8.5172,8.681,8.4408,8.5391,120900.0],["2009-10-08",8.5991,8.7902,8.5718,8.7574,124100.0],["2009-10-09",8.7247,8.9922,8.7192,8.9212,135100.0],["2009-10-12",8.9922,9.0359,8.8721,9.0031,98000.0],["2009-10-13",9.0468,9.0468,8.8885,9.0031,62600.0],["2009-10-14",9.0632,9.227,9.0304,9.1396,80700.0],["2009-10-15",9.1178,9.1997,9.0195,9.1069,50600.0],["2009-10-16",9.1396,9.1505,9.0195,9.0195,50500.0],["2009-10-19",9.0141,9.156,9.0086,9.1287,44700.0],["2009-10-20",9.1997,9.3307,9.1287,9.227,132700.0],["2009-10-21",9.2543,9.358,9.227,9.3253,116500.0],["2009-10-22",9.3635,9.3635,9.1997,9.2379,63600.0],["2009-10-23",9.3635,9.3635,9.227,9.2434,73400.0],["2009-10-26",9.2816,9.4017,9.227,9.3253,83300.0],["2009-10-27",9.287,9.4345,9.2434,9.4345,151200.0],["2009-10-28",9.4454,9.4563,9.0195,9.0414,130000.0],["2009-10-29",9.2215,9.2761,9.0413,9.0741,179300.0],["2009-10-30",9.3042,9.3042,8.614,8.9338,145600.0],["2009-11-02",9.0124,9.3266,8.5129,8.743,99700.0],["2009-11-03",8.8104,8.9282,8.6925,8.8665,103600.0],["2009-11-04",8.6757,8.8384,8.2772,8.7823,166900.0],["2009-11-05",8.8104,9.3042,8.8104,9.2144,167600.0],["2009-11-06",9.2593,9.596,9.2593,9.4725,187400.0],["2009-11-09",9.6802,9.7026,9.5062,9.5792,112500.0],["2009-11-10",9.5792,9.6353,9.5118,9.5792,74300.0],["2009-11-11",9.6353,9.6914,9.6016,9.6802,101400.0],["2009-11-12",9.6802,9.7026,9.596,9.596,84500.0],["2009-11-13",9.7026,9.7026,9.6128,9.6353,52000.0],["2009-11-16",9.7026,9.7026,9.6409,9.697,93900.0],["2009-11-17",9.7082,9.7082,9.5399,9.6914,84000.0],["2009-11-18",9.7082,9.7082,9.5511,9.6746,86500.0],["2009-11-19",9.6858,9.6858,9.5679,9.6297,57900.0],["2009-11-20",9.5679,9.6914,9.5679,9.6128,64600.0],["2009-11-23",9.6858,9.697,9.6353,9.6802,71100.0],["2009-11-24",9.7082,9.7419,9.6802,9.7419,85800.0],["2009-11-25",10.0056,10.0449,9.7419,9.9495,150000.0],["2009-11-27",9.7419,9.9608,9.7419,9.9327,46600.0],["2009-11-30",9.9832,10.1235,9.9608,10.0898,118200.0],["2009-12-01",9.8261,10.5444,9.8205,10.4265,172300.0],["2009-12-02",10.4546,10.8418,10.4153,10.6622,212700.0],["2009-12-03",10.6622,11.1504,10.4714,10.853,301300.0],["2009-12-04",10.9653,11.0663,10.6678,10.8811,192100.0],["2009-12-07",10.9765,11.1392,10.7183,11.0831,141600.0],["2009-12-08",10.6622,10.7015,10.101,10.101,742800.0],["2009-12-09",9.8485,9.9103,9.4108,9.5511,3683000.0],["2009-12-10",9.6802,9.7924,9.5006,9.7475,693000.0],["2009-12-11",9.8149,9.8317,9.7363,9.7924,281200.0],["2009-12-14",9.871,9.8822,9.7756,9.8597,247000.0],["2009-12-15",9.9103,10.0169,9.8373,9.8822,289000.0],["2009-12-16",9.9327,9.9888,9.7924,9.9327,262900.0],["2009-12-17",9.9495,9.9888,9.8822,9.8934,159300.0],["2009-12-18",10.0057,10.0057,9.697,9.7026,305300.0],["2009-12-21",9.6409,9.871,9.6409,9.8485,164100.0],["2009-12-22",9.8878,9.9608,9.8485,9.9551,145900.0],["2009-12-23",10.0225,10.0562,9.9215,9.9664,180900.0],["2009-12-24",10.0674,10.1796,10.0,10.1796,102000.0],["2009-12-28",10.1852,10.2301,10.073,10.1235,218900.0],["2009-12-29",10.2245,10.2582,10.1235,10.1908,215200.0],["2009-12-30",10.2077,10.2862,10.1572,10.2638,183900.0],["2009-12-31",10.3704,10.3704,10.2413,10.2862,112600.0],["2010-01-04",10.3816,10.4658,10.2413,10.3985,277500.0],["2010-01-05",10.4826,10.7127,10.4153,10.6622,317500.0],["2010-01-06",10.4321,10.8755,10.4153,10.6622,249500.0],["2010-01-07",10.7352,10.8755,10.6398,10.8137,214200.0],["2010-01-08",10.8811,10.9933,10.825,10.9933,246400.0],["2010-01-11",11.1841,11.2907,11.0438,11.1112,344800.0],["2010-01-12",11.1504,11.1504,11.0326,11.0831,355900.0],["2010-01-13",11.1673,11.3076,10.9428,11.0775,227200.0],["2010-01-14",11.1504,11.2795,11.0999,11.2122,221400.0],["2010-01-15",11.2234,11.2627,11.1112,11.2178,205500.0],["2010-01-19",11.2627,11.4815,11.2234,11.4422,243800.0],["2010-01-20",11.4759,11.7004,11.4198,11.6892,340100.0],["2010-01-21",11.7789,11.8295,11.4815,11.6611,283100.0],["2010-01-22",11.7509,11.8294,11.5096,11.5825,236900.0],["2010-01-25",11.6387,11.8856,11.6387,11.8182,239600.0],["2010-01-26",11.9585,11.9585,11.7565,11.8407,192200.0],["2010-01-27",11.9192,11.9585,11.5601,11.7846,313300.0],["2010-01-28",11.8631,11.8631,11.4759,11.6723,263000.0],["2010-01-29",11.2793,11.8071,11.2793,11.4801,254000.0],["2010-02-01",11.4801,11.6178,11.1015,11.5604,205600.0],["2010-02-02",11.526,11.5891,11.3654,11.5604,159700.0],["2010-02-03",11.5146,11.5604,11.4572,11.4687,114000.0],["2010-02-04",11.4572,11.4572,10.9294,10.9982,183200.0],["2010-02-05",11.1818,11.1875,10.1835,10.9753,476900.0],["2010-02-08",11.0154,11.1875,10.8318,10.9867,155300.0],["2010-02-09",11.1875,11.1875,10.9925,11.0556,92900.0],["2010-02-10",10.9753,11.0441,10.9007,10.9007,101900.0],["2010-02-11",10.9007,11.0728,10.9007,11.067,96700.0],["2010-02-12",11.067,11.1588,10.958,11.1588,127700.0],["2010-02-16",11.2621,11.4629,11.1588,11.3596,150800.0],["2010-02-17",11.0154,11.3596,10.7745,11.0384,324400.0],["2010-02-18",11.1302,11.2277,11.0039,11.1015,150800.0],["2010-02-19",11.0097,11.1588,10.9408,11.0154,152600.0],["2010-02-22",11.1646,11.2965,11.0097,11.1187,83900.0],["2010-02-23",11.1302,11.2564,11.0441,11.0785,104000.0],["2010-02-24",11.1129,11.2736,11.0441,11.1531,130600.0],["2010-02-25",11.1761,11.2736,11.1015,11.2736,99700.0],["2010-02-26",11.2621,11.4342,11.199,11.3883,126900.0],["2010-03-01",11.4744,11.4744,11.3367,11.4285,104400.0],["2010-03-02",11.4744,11.7957,11.4744,11.7383,138700.0],["2010-03-03",11.7957,11.8301,11.6809,11.7211,74200.0],["2010-03-04",11.6752,11.7727,11.6121,11.6924,56400.0],["2010-03-05",11.7096,11.9047,11.6981,11.8473,124900.0],["2010-03-08",11.9219,11.9219,11.6178,11.8129,114800.0],["2010-03-09",11.8473,11.9219,11.7613,11.8703,84300.0],["2010-03-10",11.8817,12.0481,11.8817,11.9907,80800.0],["2010-03-11",11.9907,12.0424,11.9334,11.9965,64900.0],["2010-03-12",12.0022,12.1629,12.0022,12.117,95300.0],["2010-03-15",12.1342,12.1629,11.9506,11.9735,87900.0],["2010-03-16",11.9506,12.0997,11.9334,11.9678,107500.0],["2010-03-17",11.9678,12.0309,11.6809,11.7899,115000.0],["2010-03-18",11.7154,12.1055,11.6178,12.1055,117600.0],["2010-03-19",11.7154,12.0768,11.5891,11.7154,133900.0],["2010-03-22",11.6006,11.7899,11.5318,11.6981,90800.0],["2010-03-23",11.8129,12.0194,11.7096,11.9965,72800.0],["2010-03-24",12.0194,12.0194,11.8186,11.8703,83000.0],["2010-03-25",11.9448,12.0309,11.853,11.9563,71100.0],["2010-03-26",11.9965,11.9965,11.767,11.8358,45500.0],["2010-03-29",11.9563,12.094,11.8473,12.094,82100.0],["2010-03-30",12.0538,12.094,11.9506,12.0079,39100.0],["2010-03-31",11.9563,12.1227,11.9334,11.9334,68800.0],["2010-04-01",12.0481,12.1055,11.9448,11.9907,54300.0],["2010-04-05",12.0481,12.2432,12.0309,12.2145,96400.0],["2010-04-06",12.2891,12.5358,12.0538,12.53,232700.0],["2010-04-07",12.4956,12.7939,12.3637,12.5874,123800.0],["2010-04-08",12.5874,12.8341,12.3981,12.7767,78600.0],["2010-04-09",12.7538,12.9374,12.639,12.9087,90200.0],["2010-04-12",13.0521,13.1038,12.9087,12.9661,137000.0],["2010-04-13",12.9661,13.0865,12.8054,13.012,184900.0],["2010-04-14",13.1955,13.1955,12.9546,13.0464,146700.0],["2010-04-15",13.1554,13.1956,12.9661,13.1382,109200.0],["2010-04-16",13.1382,13.1955,12.9661,13.1038,103200.0],["2010-04-19",13.1152,13.121,13.012,13.0693,116600.0],["2010-04-20",13.2242,13.3619,13.0923,13.2988,144800.0],["2010-04-21",13.3677,13.6144,13.2013,13.4996,116400.0],["2010-04-22",13.3906,13.6144,13.2185,13.425,99800.0],["2010-04-23",13.4767,13.4767,13.3791,13.3791,81400.0],["2010-04-26",13.4767,13.5799,13.4308,13.5455,150800.0],["2010-04-27",13.5398,13.7291,13.2988,13.3275,95900.0],["2010-04-28",13.3677,13.4824,12.6448,12.9775,303600.0],["2010-04-29",13.0521,13.4365,13.0521,13.2529,131100.0],["2010-04-30",13.3963,13.5543,13.1095,13.1329,97800.0],["2010-05-03",13.3319,13.3319,12.3546,12.8403,233700.0],["2010-05-04",12.2902,12.7759,12.2902,12.5067,200400.0],["2010-05-05",12.1848,12.4482,9.7151,10.4233,1100700.0],["2010-05-06",10.4291,10.435,8.1935,9.0655,1082100.0],["2010-05-07",9.0947,10.511,9.0772,10.2301,511900.0],["2010-05-10",10.8154,10.8154,10.3355,10.7159,331100.0],["2010-05-11",10.7159,11.2133,10.5988,10.8037,287900.0],["2010-05-12",10.95,11.0612,10.7744,10.9383,129800.0],["2010-05-13",10.8271,11.2426,10.8271,10.8563,159100.0],["2010-05-14",10.8271,10.8563,10.5813,10.71,140300.0],["2010-05-17",10.7451,10.8563,9.9726,10.1306,250900.0],["2010-05-18",10.1423,10.6515,10.0662,10.6222,146300.0],["2010-05-19",10.5754,10.6632,10.1657,10.3589,291900.0],["2010-05-20",10.1599,10.353,9.9609,10.2652,258100.0],["2010-05-21",10.2594,10.6925,10.0721,10.236,153400.0],["2010-05-24",10.154,10.2477,9.9609,10.1423,126300.0],["2010-05-25",9.9492,10.3413,9.8322,10.2828,163200.0],["2010-05-26",10.4115,10.6515,10.2886,10.3355,139000.0],["2010-05-27",10.4818,10.5813,10.3472,10.5344,110900.0],["2010-05-28",10.593,10.6925,10.4291,10.5637,88700.0],["2010-06-01",10.435,10.6749,10.0897,10.1774,138400.0],["2010-06-02",10.154,10.1774,9.7678,10.0019,192700.0],["2010-06-03",9.9609,10.2418,9.8907,10.2126,103200.0],["2010-06-04",10.0487,10.2067,10.0077,10.1248,104800.0],["2010-06-07",10.2067,10.3706,9.9609,10.0311,67800.0],["2010-06-08",10.037,10.0545,9.7268,9.9199,174500.0],["2010-06-09",9.9024,10.078,9.8497,9.9785,50700.0],["2010-06-10",10.0136,10.0955,9.9492,10.0838,43200.0],["2010-06-11",10.0955,10.4115,10.0955,10.3706,75800.0],["2010-06-14",10.4233,10.4876,10.1131,10.2886,96000.0],["2010-06-15",10.394,10.4701,10.2184,10.3998,94100.0],["2010-06-16",10.2945,10.394,10.0721,10.3062,101000.0],["2010-06-17",10.3881,10.3881,10.1657,10.2594,38200.0],["2010-06-18",10.2067,10.4057,10.078,10.2945,93300.0],["2010-06-21",10.3355,10.4876,10.3296,10.3823,40900.0],["2010-06-22",10.4408,10.511,10.3647,10.4759,72300.0],["2010-06-23",10.5344,10.5344,10.4291,10.5227,73100.0],["2010-06-24",10.5052,10.5345,10.3764,10.4876,43700.0],["2010-06-25",10.5344,10.5344,10.3881,10.4993,52800.0],["2010-06-28",10.4935,10.6691,10.4935,10.5871,89700.0],["2010-06-29",10.4642,10.593,10.3998,10.5871,61700.0],["2010-06-30",10.6222,10.6281,10.3472,10.3472,112800.0],["2010-07-01",10.3472,10.4233,9.9551,10.0136,132300.0],["2010-07-02",9.9843,10.0019,9.7561,9.9199,76400.0],["2010-07-06",9.9199,10.0721,9.481,9.6624,159300.0],["2010-07-07",9.7853,10.4759,9.7853,10.4174,167800.0],["2010-07-08",10.4233,10.593,10.3472,10.5462,114100.0],["2010-07-09",10.5344,10.7978,10.5344,10.7627,104800.0],["2010-07-12",10.8037,11.0378,10.71,10.9734,187600.0],["2010-07-13",11.1021,11.1373,10.9207,11.1373,115900.0],["2010-07-14",11.1782,11.3714,11.1607,11.2133,117600.0],["2010-07-15",11.2367,11.3714,11.1607,11.2953,89300.0],["2010-07-16",11.2953,11.3538,11.1958,11.2192,88100.0],["2010-07-19",11.3245,11.3538,11.0436,11.2367,112200.0],["2010-07-20",11.149,11.3128,11.0904,11.1255,180500.0],["2010-07-21",11.1782,11.225,10.9324,10.9617,121700.0],["2010-07-22",11.0026,11.0846,10.8271,10.8739,117500.0],["2010-07-23",10.8739,11.1138,10.8329,10.909,157400.0],["2010-07-26",10.9968,11.1197,10.9207,10.9909,166900.0],["2010-07-27",10.9734,11.1021,10.8563,11.0085,138500.0],["2010-07-28",11.0085,11.1958,11.0085,11.1197,156600.0],["2010-07-29",11.2075,11.2367,11.0495,11.067,228400.0],["2010-07-30",10.8781,11.148,10.8242,11.034,132300.0],["2010-08-02",10.9321,11.124,10.8302,11.076,222700.0],["2010-08-03",11.0041,11.094,10.9441,10.9921,61600.0],["2010-08-04",11.094,11.094,10.5243,10.6802,176000.0],["2010-08-05",10.6502,10.7522,10.4943,10.5543,106900.0],["2010-08-06",10.5003,10.7102,10.4943,10.6802,102100.0],["2010-08-09",10.6502,10.7522,10.6443,10.7102,82800.0],["2010-08-10",10.6203,10.7342,10.4943,10.5243,108000.0],["2010-08-11",10.4943,10.5783,10.2904,10.4044,145300.0],["2010-08-12",10.2844,10.4823,10.2605,10.2904,108700.0],["2010-08-13",10.4044,10.4883,10.3024,10.4284,75800.0],["2010-08-16",10.4763,10.6622,10.4643,10.5663,96600.0],["2010-08-17",10.6323,10.7042,10.4643,10.5483,77700.0],["2010-08-18",10.6143,10.6682,10.5543,10.5603,73300.0],["2010-08-19",10.5843,10.6443,10.4584,10.4584,74400.0],["2010-08-20",10.5363,10.6742,10.4943,10.5003,192900.0],["2010-08-23",10.5003,10.8302,10.2545,10.8002,383600.0],["2010-08-24",10.8242,10.9441,10.6203,10.9141,194700.0],["2010-08-25",10.9141,10.9681,10.7522,10.9501,178600.0],["2010-08-26",10.9741,11.052,10.7882,10.8361,104800.0],["2010-08-27",10.9321,10.9621,10.7162,10.8901,117700.0],["2010-08-30",10.8242,10.9741,10.8242,10.8901,48000.0],["2010-08-31",10.8901,11.034,10.8781,10.9381,66100.0],["2010-09-01",11.022,11.07,10.8421,10.9021,126900.0],["2010-09-02",10.9381,10.9501,10.8002,10.9261,94500.0],["2010-09-03",11.0041,11.058,10.9141,10.9501,114400.0],["2010-09-07",10.9381,11.094,10.8601,11.094,68000.0],["2010-09-08",11.082,11.094,10.9441,11.094,63800.0],["2010-09-09",11.106,11.3579,11.088,11.3099,133800.0],["2010-09-10",11.3159,11.3639,11.166,11.3399,96600.0],["2010-09-13",11.3639,11.3938,11.3219,11.3819,76500.0],["2010-09-14",11.3938,11.4418,11.2799,11.3938,77300.0],["2010-09-15",11.3699,11.3878,11.178,11.3339,49900.0],["2010-09-16",11.3339,11.3639,11.184,11.2979,48500.0],["2010-09-17",11.2859,11.2919,11.094,11.112,68200.0],["2010-09-20",11.124,11.3938,11.124,11.3759,65500.0],["2010-09-21",11.3938,11.5737,11.3938,11.4178,153200.0],["2010-09-22",11.4178,11.5138,11.2919,11.4898,113200.0],["2010-09-23",11.4358,11.5438,11.3819,11.5138,68800.0],["2010-09-24",11.5618,11.7537,11.4238,11.5198,163700.0],["2010-09-27",11.4778,11.6877,11.4778,11.6457,65200.0],["2010-09-28",11.6937,11.8616,11.6337,11.8316,108100.0],["2010-09-29",11.8376,11.8376,11.6037,11.7237,63200.0],["2010-09-30",11.7836,11.9276,11.7237,11.8256,76500.0],["2010-10-01",11.8676,12.0415,11.7237,11.9455,122700.0],["2010-10-04",12.0235,12.2094,11.9935,12.1135,123400.0],["2010-10-05",12.2154,12.3293,12.0535,12.2934,114700.0],["2010-10-06",12.2274,12.4013,12.1434,12.2154,98800.0],["2010-10-07",12.1674,12.3054,12.0355,12.2454,108700.0],["2010-10-08",12.2754,12.4013,12.1494,12.3173,68100.0],["2010-10-11",12.3173,12.4013,12.1195,12.2034,109800.0],["2010-10-12",12.1254,12.3473,12.1254,12.3173,71100.0],["2010-10-13",12.3653,12.5932,12.3353,12.5512,181800.0],["2010-10-14",12.5632,12.7431,12.5332,12.5392,150700.0],["2010-10-15",12.5692,12.7851,12.5332,12.7311,112100.0],["2010-10-18",12.7671,12.941,12.6532,12.7311,176800.0],["2010-10-19",12.893,12.899,12.6532,12.7491,113200.0],["2010-10-20",12.953,13.0729,12.7911,12.977,194700.0],["2010-10-21",13.1029,13.1809,12.7851,12.8631,144700.0],["2010-10-22",13.025,13.025,12.8571,12.893,111300.0],["2010-10-25",13.001,13.1269,12.875,12.983,177000.0],["2010-10-26",13.0609,13.1329,12.989,13.1329,134300.0],["2010-10-27",13.1329,13.1869,13.013,13.1629,160900.0],["2010-10-28",13.1629,13.3308,13.0789,13.3068,387200.0],["2010-10-29",13.2578,13.3436,13.1598,13.3436,141200.0],["2010-11-01",13.3497,13.3619,11.8739,12.4679,609400.0],["2010-11-02",12.2413,12.4005,12.0943,12.3515,317700.0],["2010-11-03",12.376,13.1415,12.376,12.7924,300600.0],["2010-11-04",12.7985,13.0435,12.7802,12.7985,227200.0],["2010-11-05",12.8782,13.166,12.6332,12.9271,225200.0],["2010-11-08",12.9884,13.2578,12.8965,13.1292,162400.0],["2010-11-09",13.1415,13.2884,13.0802,13.1292,145000.0],["2010-11-10",13.1292,13.1843,12.8108,13.0741,99200.0],["2010-11-11",13.0741,13.2639,13.0741,13.215,68700.0],["2010-11-12",13.1905,13.2272,12.8108,12.872,106200.0],["2010-11-15",12.97,13.1047,12.8598,13.019,78800.0],["2010-11-16",12.9823,13.0619,12.4617,13.0312,140400.0],["2010-11-17",12.9578,13.117,12.7067,13.0864,83000.0],["2010-11-18",13.166,13.2027,12.97,13.1109,84000.0],["2010-11-19",13.0496,13.1109,12.8904,13.0006,58300.0],["2010-11-22",12.9823,13.0864,12.8169,13.0864,106200.0],["2010-11-23",13.0435,13.0435,12.6087,12.7189,147500.0],["2010-11-24",12.8108,13.0741,12.7985,12.8659,75700.0],["2010-11-26",12.8537,12.8904,12.8537,12.8782,17100.0],["2010-11-29",12.8598,12.97,12.5169,12.7434,82800.0],["2010-11-30",12.7373,13.3252,12.6332,13.3252,275300.0],["2010-12-01",13.4722,13.564,13.166,13.215,227400.0],["2010-12-02",13.4293,13.4293,12.9639,13.0435,153500.0],["2010-12-03",13.1598,13.166,13.0374,13.166,69900.0],["2010-12-06",13.0864,13.2272,13.0435,13.166,78300.0],["2010-12-07",13.3436,13.3742,13.0619,13.1047,121400.0],["2010-12-08",13.0496,13.2456,12.97,13.215,59400.0],["2010-12-09",13.2762,13.2762,13.0986,13.2088,47700.0],["2010-12-10",13.2088,13.5334,13.1782,13.515,93500.0],["2010-12-13",13.5456,13.5456,13.2578,13.4354,124800.0],["2010-12-14",13.515,13.515,13.215,13.2517,82700.0],["2010-12-15",13.3191,13.4232,12.9149,12.9639,88700.0],["2010-12-16",13.019,13.1598,12.7557,12.7985,88900.0],["2010-12-17",12.8598,12.9026,12.5536,12.5536,176100.0],["2010-12-20",12.4985,12.6516,12.1066,12.327,323000.0],["2010-12-21",12.2719,12.7741,12.0453,12.6638,261300.0],["2010-12-22",12.7067,13.019,12.4862,12.8353,111400.0],["2010-12-23",12.8047,13.0068,12.7985,12.9333,64500.0],["2010-12-27",12.921,13.0864,12.8659,12.9455,61300.0],["2010-12-28",12.921,13.3313,12.9026,13.3068,115000.0],["2010-12-29",13.3129,13.4477,13.2272,13.3191,111400.0],["2010-12-30",13.2578,13.4722,13.0312,13.1966,117200.0],["2010-12-31",13.166,13.2272,13.0374,13.0435,109300.0],["2011-01-03",13.1476,13.2946,13.0435,13.1047,91300.0],["2011-01-04",13.1353,13.2946,13.117,13.2639,84000.0],["2011-01-05",13.2639,13.4477,13.166,13.3191,99200.0],["2011-01-06",13.4109,13.4232,13.2395,13.3558,56300.0],["2011-01-07",13.3619,13.4293,13.2027,13.3803,48100.0],["2011-01-10",13.3497,13.8335,13.3497,13.76,178200.0],["2011-01-11",13.5885,14.0784,13.5885,13.8947,175500.0],["2011-01-12",13.9437,14.0784,13.8396,14.0233,105000.0],["2011-01-13",14.0233,14.3417,13.9559,14.1458,180200.0],["2011-01-14",14.2621,14.8071,14.207,14.752,306900.0],["2011-01-18",14.9847,14.9847,14.5744,14.6908,139800.0],["2011-01-19",14.7153,14.8439,14.2927,14.4275,102400.0],["2011-01-20",14.4887,14.4887,14.0845,14.2131,120100.0],["2011-01-21",14.3172,14.6357,14.2376,14.4091,118800.0],["2011-01-24",14.5377,14.7214,14.5316,14.6663,148500.0],["2011-01-25",14.6663,14.752,14.5499,14.6846,92100.0],["2011-01-26",14.7091,14.9541,14.6357,14.8867,225000.0],["2011-01-27",14.9112,14.9786,14.7765,14.8439,107700.0],["2011-01-28",14.8439,14.9051,14.7275,14.8929,136200.0],["2011-01-31",14.9418,15.1317,14.8316,15.1072,162800.0],["2011-02-01",15.1317,15.2786,15.0643,15.1378,227500.0],["2011-02-02",14.807,14.9817,14.807,14.9693,141600.0],["2011-02-03",15.0879,15.0879,14.7258,14.9568,74900.0],["2011-02-04",14.9505,15.0067,14.8507,14.9443,73000.0],["2011-02-07",14.9193,15.1191,14.8569,14.8756,78900.0],["2011-02-08",14.938,14.938,14.5011,14.6759,113500.0],["2011-02-09",14.5011,14.6072,14.139,14.3076,132000.0],["2011-02-10",14.2389,14.3325,14.1265,14.164,76900.0],["2011-02-11",14.1702,14.4449,14.0454,14.1702,100700.0],["2011-02-14",14.4074,14.4511,14.1765,14.4324,84200.0],["2011-02-15",14.4511,14.5198,14.2826,14.395,87500.0],["2011-02-16",14.5885,14.7008,14.2701,14.526,124000.0],["2011-02-17",14.5573,14.9505,14.5448,14.9068,113100.0],["2011-02-18",14.7945,14.9817,14.7945,14.8756,98400.0],["2011-02-22",14.7945,14.8319,14.345,14.37,148900.0],["2011-02-23",14.3513,14.5697,14.0454,14.0766,126000.0],["2011-02-24",13.109,13.2339,12.953,13.0841,3782400.0],["2011-02-25",13.1402,13.2214,13.0591,13.1839,1026100.0],["2011-02-28",13.2963,13.2963,13.1153,13.2027,289400.0],["2011-03-01",13.1839,13.2027,12.9842,13.0528,345900.0],["2011-03-02",13.109,13.1465,13.0029,13.0841,194300.0],["2011-03-03",13.1652,13.2027,13.0591,13.1777,194100.0],["2011-03-04",13.1714,13.2027,13.1402,13.2027,208800.0],["2011-03-07",13.2027,13.2401,13.1465,13.1902,213000.0],["2011-03-08",13.2651,13.2901,13.1652,13.1839,167800.0],["2011-03-09",13.2214,13.2276,12.953,12.9654,304400.0],["2011-03-10",13.0341,13.0341,12.3662,12.7595,387400.0],["2011-03-11",12.8593,13.0029,12.7719,12.9218,156700.0],["2011-03-14",12.8843,13.0091,12.8094,12.9155,109500.0],["2011-03-15",12.7969,12.8031,12.6471,12.722,216700.0],["2011-03-16",12.7969,12.9093,12.5659,12.6408,217900.0],["2011-03-17",12.7594,12.7907,12.6034,12.722,258400.0],["2011-03-18",12.5285,12.7407,12.4848,12.6658,735900.0],["2011-03-21",13.0091,13.0528,12.6721,12.9218,330600.0],["2011-03-22",13.0778,13.2339,12.953,13.134,171800.0],["2011-03-23",13.1714,13.2963,13.0778,13.2464,90400.0],["2011-03-24",13.2901,13.3899,13.2151,13.315,150000.0],["2011-03-25",13.3587,13.3899,13.2588,13.2776,81400.0],["2011-03-28",13.315,13.4149,13.2027,13.2776,176700.0],["2011-03-29",13.2963,13.34,13.1215,13.1839,117000.0],["2011-03-30",13.2276,13.3837,13.0466,13.34,148700.0],["2011-03-31",13.3525,13.3587,13.1902,13.2651,117200.0],["2011-04-01",13.4087,13.4149,13.1652,13.1902,211600.0],["2011-04-04",13.3837,13.5273,13.1777,13.3525,335700.0],["2011-04-05",13.2963,13.4586,13.2963,13.3525,100600.0],["2011-04-06",13.3712,13.4399,13.0841,13.2401,120000.0],["2011-04-07",13.2151,13.3462,13.159,13.1652,48200.0],["2011-04-08",13.1714,13.4648,13.1153,13.3899,209700.0],["2011-04-11",13.4836,13.4836,13.1839,13.2089,205200.0],["2011-04-12",13.2151,13.4149,12.747,12.9218,281900.0],["2011-04-13",13.0029,13.4399,13.0029,13.2526,186800.0],["2011-04-14",13.2339,13.4336,13.159,13.4087,179100.0],["2011-04-15",13.4211,13.8456,13.4211,13.8269,304300.0],["2011-04-18",13.8269,14.0142,13.5397,13.8019,280100.0],["2011-04-19",13.8456,14.2077,13.6771,13.9892,300000.0],["2011-04-20",14.1078,14.2951,14.0267,14.2826,308300.0],["2011-04-21",14.3263,14.6134,14.2639,14.4137,251100.0],["2011-04-25",14.5323,14.7008,14.4387,14.6259,374800.0],["2011-04-26",14.6821,14.8257,14.2764,14.3325,403700.0],["2011-04-27",14.345,14.601,14.2327,14.5323,281500.0],["2011-04-28",14.5448,14.6384,14.2951,14.3013,439500.0],["2011-04-29",14.0559,14.3428,13.9794,14.075,375200.0],["2011-05-02",14.075,14.1961,13.8455,13.8965,195700.0],["2011-05-03",13.82,13.9667,13.2973,13.3674,652100.0],["2011-05-04",13.1507,13.4631,12.8957,13.2527,387400.0],["2011-05-05",13.1061,13.5587,12.7491,13.0296,369600.0],["2011-05-06",13.0933,13.4503,13.0678,13.2973,156200.0],["2011-05-09",13.3611,13.3866,12.8766,13.3228,216900.0],["2011-05-10",13.3611,13.9284,12.985,13.8455,211000.0],["2011-05-11",13.8073,13.8965,13.4184,13.5204,182700.0],["2011-05-12",13.4822,13.4822,13.24,13.3547,98400.0],["2011-05-13",13.4694,13.7882,13.3419,13.5969,121300.0],["2011-05-16",13.6161,13.7563,13.291,13.3929,157000.0],["2011-05-17",13.3738,13.3738,13.0296,13.1571,148600.0],["2011-05-18",13.2145,13.6543,13.1698,13.5077,147400.0],["2011-05-19",13.5587,13.769,13.5523,13.6607,81000.0],["2011-05-20",13.6734,13.769,13.5013,13.6288,71400.0],["2011-05-23",13.5332,13.7435,13.3228,13.4758,94300.0],["2011-05-24",13.5714,13.6989,13.3866,13.4949,100000.0],["2011-05-25",13.5141,13.82,13.5141,13.82,104300.0],["2011-05-26",13.7754,14.0878,13.7499,14.024,114800.0],["2011-05-27",14.0559,14.0814,13.871,14.0814,85900.0],["2011-05-31",14.1451,14.3109,13.9093,13.9985,154100.0],["2011-06-01",13.9985,14.1005,13.8137,13.9093,548700.0],["2011-06-02",14.0049,14.177,13.5587,13.6224,77600.0],["2011-06-03",13.5459,13.7818,13.4503,13.4949,126600.0],["2011-06-06",14.3109,14.3109,13.5969,13.6607,400900.0],["2011-06-07",13.8073,14.0368,13.6671,13.922,189300.0],["2011-06-08",13.922,14.0495,13.7053,13.769,121300.0],["2011-06-09",13.7372,13.9539,13.7117,13.8838,90700.0],["2011-06-10",13.9157,13.9412,13.7181,13.8328,139900.0],["2011-06-13",13.8583,14.024,13.6479,13.7308,98500.0],["2011-06-14",13.9029,14.075,13.82,13.8647,218200.0],["2011-06-15",13.973,14.0368,13.6416,13.7754,97400.0],["2011-06-16",13.6734,13.9539,13.5523,13.5906,95200.0],["2011-06-17",13.6798,13.769,13.4503,13.4631,142300.0],["2011-06-20",13.4949,13.6989,13.4503,13.6479,58300.0],["2011-06-21",13.7053,14.0049,13.6607,13.9603,173600.0],["2011-06-22",13.9539,14.1515,13.9093,14.0368,96900.0],["2011-06-23",13.9093,14.0177,13.7627,14.0177,89900.0],["2011-06-24",13.9667,14.075,13.7754,13.8647,85400.0],["2011-06-27",13.9348,14.024,13.6989,13.7053,241900.0],["2011-06-28",13.8073,13.8073,13.5778,13.7053,149000.0],["2011-06-29",13.7053,13.769,13.5778,13.6989,318000.0],["2011-06-30",13.7627,13.8392,13.6798,13.7053,146000.0],["2011-07-01",13.7563,13.8519,13.6416,13.718,148900.0],["2011-07-05",13.7627,13.8455,13.6862,13.8137,192400.0],["2011-07-06",13.7882,14.1834,13.7882,14.075,240100.0],["2011-07-07",14.1643,14.5659,14.1643,14.5531,176200.0],["2011-07-08",14.4447,14.585,14.3746,14.483,116100.0],["2011-07-11",14.432,14.5085,14.2216,14.3428,92800.0],["2011-07-12",14.3491,14.5149,14.1388,14.4702,99200.0],["2011-07-13",14.5212,14.7252,14.432,14.636,174400.0],["2011-07-14",14.6615,14.9292,14.636,14.7635,270600.0],["2011-07-15",14.789,15.0121,14.7826,15.0057,203100.0],["2011-07-18",14.9802,14.9802,14.5212,14.6487,218900.0],["2011-07-19",14.7189,15.0185,14.6487,14.9037,107900.0],["2011-07-20",14.9165,14.9802,14.789,14.8336,59500.0],["2011-07-21",14.891,14.9675,14.7698,14.7698,192800.0],["2011-07-22",14.789,15.2671,14.6232,15.1714,242900.0],["2011-07-25",15.044,15.2607,14.7635,14.942,227600.0],["2011-07-26",15.0248,15.0822,14.483,14.4894,316000.0],["2011-07-27",14.4894,14.8017,14.3555,14.5085,331200.0],["2011-07-28",14.5722,14.8591,14.3619,14.5786,381900.0],["2011-07-29",14.3864,14.5297,14.1193,14.4646,171800.0],["2011-08-01",14.7057,14.7448,14.4776,14.6926,132100.0],["2011-08-02",14.6405,14.9663,14.5167,14.5754,202500.0],["2011-08-03",14.432,14.7708,13.6827,13.8652,374000.0],["2011-08-04",13.6827,13.787,11.9105,12.4317,865700.0],["2011-08-05",12.4708,12.9986,12.0538,12.5164,447500.0],["2011-08-08",12.0734,12.3666,11.0048,11.3958,479000.0],["2011-08-09",11.5652,12.4122,10.9527,11.6564,712500.0],["2011-08-10",11.5521,13.0181,11.298,12.2232,409100.0],["2011-08-11",12.3601,13.5394,12.3144,13.0572,263100.0],["2011-08-12",13.4091,13.5198,12.8683,12.9204,142500.0],["2011-08-15",13.0833,13.3569,12.9921,13.1354,127600.0],["2011-08-16",13.0312,13.3895,12.8748,13.0898,96900.0],["2011-08-17",13.1745,13.2462,12.9986,13.1159,96000.0],["2011-08-18",12.9465,13.1028,12.4643,12.8748,207000.0],["2011-08-19",12.6728,13.0768,12.5034,12.6728,130800.0],["2011-08-22",12.8943,13.0703,12.2884,12.3861,109000.0],["2011-08-23",12.4513,12.9725,12.4513,12.8683,569700.0],["2011-08-24",12.8618,13.1224,12.6142,12.9074,94800.0],["2011-08-25",12.9921,13.0246,12.7054,12.7314,52200.0],["2011-08-26",12.6467,13.0637,12.6467,13.0637,68500.0],["2011-08-29",13.1615,13.3635,13.1289,13.2592,138600.0],["2011-08-30",13.2462,13.4612,12.966,13.3635,163500.0],["2011-08-31",13.4221,13.5198,13.1941,13.4286,123500.0],["2011-09-01",13.4026,13.4156,13.0312,13.0898,88500.0],["2011-09-02",12.8943,13.0312,12.8878,13.0181,55500.0],["2011-09-06",12.7445,12.9986,12.6924,12.9986,76400.0],["2011-09-07",13.2201,13.2331,12.6858,12.7119,223200.0],["2011-09-08",11.9952,12.1385,11.7085,11.728,2555000.0],["2011-09-09",11.3045,11.4479,11.2133,11.3371,7521100.0],["2011-09-12",11.096,11.3371,11.07,11.1156,1243000.0],["2011-09-13",11.1416,11.3957,11.07,11.3436,728000.0],["2011-09-14",11.3436,11.4674,11.2068,11.2915,613700.0],["2011-09-15",11.4479,11.5586,11.2524,11.4414,817400.0],["2011-09-16",11.4348,11.6303,11.3436,11.6173,1160400.0],["2011-09-19",11.4023,11.6303,11.4023,11.513,509200.0],["2011-09-20",11.513,11.5652,11.3697,11.4283,428200.0],["2011-09-21",11.4283,11.4674,11.0439,11.0504,478600.0],["2011-09-22",10.7572,10.9788,10.4575,10.4771,1151500.0],["2011-09-23",10.5487,11.0765,10.4901,10.9918,382400.0],["2011-09-26",11.0765,11.2394,10.7507,11.1482,267500.0],["2011-09-27",11.3501,11.3958,11.1547,11.2068,283100.0],["2011-09-28",11.298,11.3632,10.7637,10.7703,229700.0],["2011-09-29",10.9331,11.0113,10.8224,10.9918,191300.0],["2011-09-30",10.9006,11.0765,10.8615,11.0374,184400.0],["2011-10-03",10.9592,11.0765,10.7312,10.7963,497500.0],["2011-10-04",10.6399,11.07,10.4184,11.0309,440400.0],["2011-10-05",11.0765,11.1091,10.881,11.0374,158200.0],["2011-10-06",11.0765,11.311,10.9331,11.2459,143200.0],["2011-10-07",11.3176,11.3176,10.8419,11.1547,177600.0],["2011-10-10",11.2263,11.3892,11.2068,11.3567,204000.0],["2011-10-11",11.2263,11.6303,11.2263,11.5391,556200.0],["2011-10-12",11.5717,11.6629,11.5521,11.5977,538200.0],["2011-10-13",11.5977,11.6368,11.4674,11.5652,305500.0],["2011-10-14",11.6499,11.6955,11.5326,11.6955,432700.0],["2011-10-17",11.728,11.728,11.6042,11.6824,523400.0],["2011-10-18",11.728,11.728,11.6238,11.6629,377400.0],["2011-10-19",11.689,11.7606,11.6108,11.728,439500.0],["2011-10-20",11.7606,11.7932,11.6433,11.7606,314000.0],["2011-10-21",11.8258,11.8584,11.728,11.8453,421400.0],["2011-10-24",11.8584,11.9235,11.8453,11.8909,502800.0],["2011-10-25",11.9431,12.0212,11.7411,11.9365,721000.0],["2011-10-26",11.9952,12.1385,11.8714,11.9887,672800.0],["2011-10-27",12.2167,12.4252,12.0538,12.321,887200.0],["2011-10-28",12.3275,12.4252,12.2167,12.4057,405700.0],["2011-10-31",12.3861,12.4708,12.2493,12.3275,434800.0],["2011-11-01",12.119,12.5099,12.0213,12.2688,820000.0],["2011-11-02",12.5165,12.6504,12.048,12.483,827500.0],["2011-11-03",12.3291,12.5767,12.3291,12.5165,430700.0],["2011-11-04",12.3157,12.57,12.2488,12.4964,192900.0],["2011-11-07",12.5567,12.7039,12.4161,12.6035,394500.0],["2011-11-08",12.7441,12.8445,12.55,12.6637,513500.0],["2011-11-09",12.6236,13.1122,12.55,12.7374,632900.0],["2011-11-10",12.811,12.9783,12.55,12.9382,363400.0],["2011-11-11",12.9583,13.0921,12.8512,13.0319,452700.0],["2011-11-14",13.052,13.4402,13.0185,13.3866,505600.0],["2011-11-15",13.4,13.4469,13.2461,13.3732,336300.0],["2011-11-16",13.3598,13.3732,12.3157,12.396,645600.0],["2011-11-17",12.5366,12.8712,12.4295,12.5567,383300.0],["2011-11-18",12.6704,12.7307,12.4496,12.6303,122100.0],["2011-11-21",12.5633,12.637,12.4027,12.5433,210800.0],["2011-11-22",12.637,12.7441,12.5232,12.6905,152900.0],["2011-11-23",12.6771,12.6771,12.1551,12.3358,286600.0],["2011-11-25",12.2956,12.3826,12.2688,12.2889,43600.0],["2011-11-28",12.4027,12.6704,12.4027,12.4897,189300.0],["2011-11-29",12.57,12.7106,12.4964,12.7039,151400.0],["2011-11-30",12.8378,13.0051,12.7842,12.9449,262000.0],["2011-12-01",12.9984,13.2996,12.8043,13.2059,260200.0],["2011-12-02",13.3331,13.3532,13.0051,13.1256,154100.0],["2011-12-05",13.2193,13.3398,13.0252,13.1256,156600.0],["2011-12-06",13.0854,13.0854,12.8846,13.0118,129500.0],["2011-12-07",13.0252,13.1524,12.9248,13.0319,247300.0],["2011-12-08",13.0653,13.2126,12.9181,12.9649,147300.0],["2011-12-09",12.9649,13.0988,12.8645,12.9716,166200.0],["2011-12-12",12.9382,12.9649,12.8177,12.8512,166700.0],["2011-12-13",12.9114,13.0988,12.5968,12.6504,234700.0],["2011-12-14",12.5834,12.6102,12.2153,12.2688,290800.0],["2011-12-15",12.4027,12.6437,12.3157,12.483,140500.0],["2011-12-16",12.5165,12.6504,12.4496,12.5767,175900.0],["2011-12-19",12.6637,12.6972,12.5834,12.6169,132600.0],["2011-12-20",12.7173,12.7909,12.6571,12.7173,203200.0],["2011-12-21",12.7708,12.811,12.7173,12.7976,106600.0],["2011-12-22",12.8311,12.9984,12.7976,12.9917,143200.0],["2011-12-23",12.9917,13.1323,12.898,13.0653,171200.0],["2011-12-27",13.1323,13.2728,13.0653,13.1724,129200.0],["2011-12-28",13.2528,13.313,13.139,13.313,203300.0],["2011-12-29",13.3465,13.3532,13.139,13.2929,152700.0],["2011-12-30",13.2528,13.5004,13.2528,13.4937,127900.0],["2012-01-03",13.6343,13.7012,13.3866,13.4602,269700.0],["2012-01-04",13.5272,13.9622,13.4602,13.8351,234500.0],["2012-01-05",13.989,14.317,13.6544,14.163,324000.0],["2012-01-06",14.3906,14.5713,14.1229,14.3304,1008200.0],["2012-01-09",14.5513,14.5513,14.3906,14.4308,344100.0],["2012-01-10",14.5713,14.5847,14.1564,14.2969,272100.0],["2012-01-11",14.3237,14.5245,14.163,14.5044,227300.0],["2012-01-12",14.2233,14.5245,14.2166,14.317,336400.0],["2012-01-13",14.3036,14.3906,14.0426,14.2835,261900.0],["2012-01-17",14.4442,14.5914,14.3505,14.5379,201500.0],["2012-01-18",14.6851,14.6851,14.4308,14.6383,217000.0],["2012-01-19",14.6918,14.6918,14.4642,14.4709,164200.0],["2012-01-20",14.4642,14.5847,14.2835,14.4709,143400.0],["2012-01-23",14.5646,14.7253,14.3973,14.7253,525000.0],["2012-01-24",14.7721,15.2541,14.732,15.0399,460600.0],["2012-01-25",15.2206,15.3009,15.06,15.2206,305800.0],["2012-01-26",15.3076,15.3411,15.2273,15.2273,251300.0],["2012-01-27",15.3478,15.3678,15.1269,15.2072,239400.0],["2012-01-30",15.2808,15.3745,15.2407,15.3611,324700.0],["2012-01-31",15.3344,15.3812,14.9261,15.1603,595500.0],["2012-02-01",14.9753,15.1604,14.8245,14.8862,439200.0],["2012-02-02",14.9136,15.0164,14.6189,14.6737,269400.0],["2012-02-03",14.6669,14.7354,14.4202,14.4613,322500.0],["2012-02-06",14.4544,14.7697,14.2762,14.6669,247600.0],["2012-02-07",14.7354,15.2083,14.6669,15.1946,247300.0],["2012-02-08",15.2494,15.2769,15.0027,15.085,132000.0],["2012-02-09",15.1878,15.3248,15.1124,15.318,136800.0],["2012-02-10",15.2015,15.318,15.1055,15.2563,145300.0],["2012-02-13",15.3523,15.3523,15.0301,15.2289,144300.0],["2012-02-14",15.3523,15.3523,15.085,15.1466,130600.0],["2012-02-15",15.3523,15.4414,15.0918,15.3591,274100.0],["2012-02-16",15.4139,15.784,15.2837,15.7292,339100.0],["2012-02-17",15.832,15.9965,15.7292,15.9554,313400.0],["2012-02-21",16.0719,16.3597,15.9554,16.1678,327900.0],["2012-02-22",16.209,16.3803,16.0376,16.1267,241900.0],["2012-02-23",16.2158,16.6133,16.1815,16.4557,294200.0],["2012-02-24",16.4557,16.5996,16.3597,16.4488,179000.0],["2012-02-27",16.4488,16.6339,16.3529,16.4077,162700.0],["2012-02-28",16.4488,16.5791,16.1747,16.3392,217200.0],["2012-02-29",16.3735,16.4831,16.2295,16.3049,159900.0],["2012-03-01",16.3803,16.5516,16.2158,16.4351,192400.0],["2012-03-02",16.4694,16.6133,16.4146,16.5585,111500.0],["2012-03-05",16.5448,16.5859,16.3392,16.5585,213000.0],["2012-03-06",16.4146,16.5448,16.1336,16.3666,534700.0],["2012-03-07",16.3803,16.5311,16.3049,16.5174,600700.0],["2012-03-08",16.5928,16.5996,16.4763,16.5791,317800.0],["2012-03-09",16.6065,16.9149,16.5037,16.9149,164000.0],["2012-03-12",16.9355,17.0314,16.8601,16.9834,293900.0],["2012-03-13",16.8943,16.9971,16.6682,16.9149,275000.0],["2012-03-14",16.956,16.956,16.7367,16.8669,132900.0],["2012-03-15",16.9903,16.9903,16.675,16.9012,171800.0],["2012-03-16",16.9903,17.0383,16.8464,16.9492,244300.0],["2012-03-19",17.0383,17.2165,16.9971,17.1205,241300.0],["2012-03-20",17.0588,17.1616,16.9629,16.9971,204100.0],["2012-03-21",17.1274,17.3809,16.9971,17.3193,162800.0],["2012-03-22",17.3809,17.7442,17.2576,17.3193,195200.0],["2012-03-23",17.3398,17.8196,17.333,17.8196,206800.0],["2012-03-26",17.8196,18.3336,17.8196,18.1006,240100.0],["2012-03-27",18.0595,18.1211,17.9292,18.032,205900.0],["2012-03-28",17.9498,18.5049,17.9498,18.3062,213000.0],["2012-03-29",18.4021,18.8476,18.1006,18.4638,311300.0],["2012-03-30",18.5049,18.5049,18.0595,18.1074,277700.0],["2012-04-02",18.0937,18.0937,17.3398,17.4221,535400.0],["2012-04-03",17.4426,18.1897,17.1411,18.1897,337700.0],["2012-04-04",18.1554,18.4638,18.0457,18.409,138600.0],["2012-04-05",18.4159,18.4707,18.1623,18.4707,165100.0],["2012-04-09",18.457,18.6763,18.2582,18.5392,348900.0],["2012-04-10",18.5735,18.5735,18.2308,18.3199,325400.0],["2012-04-11",18.4158,18.5049,18.2719,18.3336,221800.0],["2012-04-12",18.3336,18.3679,18.1623,18.2034,803500.0],["2012-04-13",18.2034,18.2582,18.1623,18.2445,136500.0],["2012-04-16",18.3405,18.3816,17.799,17.8538,157300.0],["2012-04-17",17.8401,18.08,17.3193,17.7236,302200.0],["2012-04-18",17.7442,18.2171,17.4495,18.1623,203600.0],["2012-04-19",18.2582,18.6763,18.1211,18.5324,243900.0],["2012-04-20",18.5324,18.8408,18.4707,18.5255,213500.0],["2012-04-23",18.4912,18.6352,18.2582,18.5049,160200.0],["2012-04-24",18.5255,18.6352,18.1623,18.1623,183700.0],["2012-04-25",18.6078,18.6078,18.1623,18.3062,132100.0],["2012-04-26",18.3062,18.457,18.176,18.1897,171100.0],["2012-04-27",18.2651,18.5666,18.1965,18.5118,139000.0],["2012-04-30",18.6215,18.9436,18.3816,18.6146,293000.0],["2012-05-01",18.7654,18.8819,18.2925,18.6626,347600.0],["2012-05-02",18.6136,19.4113,18.5436,19.0055,351100.0],["2012-05-03",19.0614,19.0824,18.6696,18.7815,152600.0],["2012-05-04",18.7815,18.7815,18.5506,18.6976,69300.0],["2012-05-07",18.6066,18.7815,18.5296,18.7116,153500.0],["2012-05-08",17.319,17.417,16.7592,16.8362,5402800.0],["2012-05-09",16.7103,17.0391,16.4513,16.8852,757300.0],["2012-05-10",16.9062,17.0741,16.8712,16.9902,552000.0],["2012-05-11",16.8782,17.0741,16.7942,16.8992,334000.0],["2012-05-14",16.7872,16.7942,16.4653,16.5913,531600.0],["2012-05-15",16.5143,16.7942,16.5143,16.6053,301300.0],["2012-05-16",16.5493,16.8782,16.5423,16.6613,530500.0],["2012-05-17",16.7312,16.7312,15.7026,16.0525,929900.0],["2012-05-18",15.9335,15.9965,14.9748,15.1358,768900.0],["2012-05-21",15.0868,15.8985,14.9189,15.7516,545000.0],["2012-05-22",15.8775,16.0805,15.7656,15.9825,293300.0],["2012-05-23",15.8216,15.9475,15.6116,15.8705,262900.0],["2012-05-24",15.9545,16.0175,15.7586,16.0175,175500.0],["2012-05-25",16.0805,16.0875,15.5976,15.9825,140100.0],["2012-05-29",16.0805,16.5773,15.9615,16.4024,320500.0],["2012-05-30",16.3674,16.3674,16.0245,16.2064,363400.0],["2012-05-31",16.2484,16.3254,14.9049,15.6186,695700.0],["2012-06-01",15.3107,15.4647,15.0518,15.3107,309100.0],["2012-06-04",15.1988,15.3107,14.527,14.7509,403300.0],["2012-06-05",14.695,15.2128,14.695,15.1708,250200.0],["2012-06-06",15.4717,16.1574,15.4717,15.6956,362000.0],["2012-06-07",15.9265,16.3534,15.7236,15.8286,255200.0],["2012-06-08",15.8146,15.8915,15.4647,15.8775,183000.0],["2012-06-11",16.0525,16.1994,15.5836,15.6676,183500.0],["2012-06-12",15.7726,16.1854,15.6396,16.0385,221300.0],["2012-06-13",16.0665,16.0735,15.8286,16.0455,140700.0],["2012-06-14",15.9895,16.0945,15.7516,15.9055,155300.0],["2012-06-15",15.9055,15.9825,15.7446,15.8495,284400.0],["2012-06-18",15.8286,16.0735,15.6466,16.0735,143600.0],["2012-06-19",16.1434,16.5913,16.0105,16.4793,197300.0],["2012-06-20",16.4933,16.5983,16.2204,16.3184,141100.0],["2012-06-21",16.3044,16.4793,16.0245,16.1644,163000.0],["2012-06-22",16.2414,16.4024,15.9335,16.0035,164200.0],["2012-06-25",15.9545,15.9685,15.5696,15.7446,166000.0],["2012-06-26",15.8076,16.1015,15.5207,15.8356,205400.0],["2012-06-27",15.8985,16.2624,15.8076,16.1434,129400.0],["2012-06-28",16.1225,16.3954,15.9545,16.2414,185600.0],["2012-06-29",16.4443,16.6893,16.3674,16.6403,573700.0],["2012-07-02",16.8852,17.0391,16.8012,16.9132,299200.0],["2012-07-03",17.0112,17.0601,16.8712,17.0321,101100.0],["2012-07-05",17.0321,17.0811,16.9202,17.0391,169400.0],["2012-07-06",17.0112,17.417,16.9412,17.305,206300.0],["2012-07-09",17.424,17.424,17.1441,17.354,190000.0],["2012-07-10",17.459,17.487,16.9762,16.9902,202200.0],["2012-07-11",17.0671,17.494,16.8292,17.438,258300.0],["2012-07-12",17.41,17.7669,17.1721,17.417,291600.0],["2012-07-13",17.494,17.8229,17.417,17.7249,360900.0],["2012-07-16",17.7529,17.7529,17.529,17.7109,223700.0],["2012-07-17",17.7599,17.8019,17.578,17.5919,210100.0],["2012-07-18",17.55,17.7739,17.55,17.6899,192700.0],["2012-07-19",17.8089,17.8089,17.6339,17.6969,171600.0],["2012-07-20",17.8369,17.8928,17.7039,17.8439,601600.0],["2012-07-23",17.7319,17.7949,17.501,17.7109,272800.0],["2012-07-24",17.7529,17.7949,17.494,17.6059,314000.0],["2012-07-25",17.6549,17.7669,16.8642,17.2701,764800.0],["2012-07-26",17.424,17.543,17.0741,17.312,317300.0],["2012-07-27",17.319,17.6269,17.319,17.557,312400.0],["2012-07-30",17.8089,17.9278,17.578,17.7599,780200.0],["2012-07-31",17.9138,17.9278,17.564,17.8788,800900.0],["2012-08-01",18.1797,18.2298,17.4634,17.6353,701700.0],["2012-08-02",17.664,18.1582,17.6353,17.9362,432100.0],["2012-08-03",18.0221,18.2012,17.7284,17.7571,341600.0],["2012-08-06",18.2298,18.3444,17.9362,18.1439,793300.0],["2012-08-07",18.3015,18.3373,18.1224,18.1797,378000.0],["2012-08-08",18.1439,18.2657,17.9075,17.972,284400.0],["2012-08-09",17.972,18.2585,17.9362,18.0866,231700.0],["2012-08-10",18.0221,18.2513,18.0221,18.2012,125000.0],["2012-08-13",18.2298,18.2513,18.0149,18.0866,196500.0],["2012-08-14",18.2943,18.2943,18.0937,18.237,319700.0],["2012-08-15",18.3015,18.7886,18.2012,18.5737,596800.0],["2012-08-16",18.6525,18.8888,18.4447,18.6596,400000.0],["2012-08-17",18.8817,19.0178,18.5522,18.9891,367500.0],["2012-08-20",19.1181,19.2685,19.0464,19.1897,443800.0],["2012-08-21",19.2971,19.3329,19.0536,19.1109,357700.0],["2012-08-22",19.1109,19.2541,18.853,19.0894,256400.0],["2012-08-23",19.1754,19.4404,19.0966,19.3544,372400.0],["2012-08-24",19.4117,19.9991,19.3902,19.7699,521500.0],["2012-08-27",20.0206,20.6294,19.9131,20.436,627600.0],["2012-08-28",20.5865,20.7727,20.4432,20.6223,453300.0],["2012-08-29",20.7727,20.7727,20.0707,20.5148,404100.0],["2012-08-30",20.4146,20.4575,20.1209,20.3143,234900.0],["2012-08-31",20.4862,20.7154,20.3143,20.4217,210700.0],["2012-09-04",21.1165,21.1165,20.1424,20.5507,330500.0],["2012-09-05",20.6294,20.7584,20.4575,20.5721,268700.0],["2012-09-06",20.6151,20.787,20.5363,20.6653,365100.0],["2012-09-07",20.6724,21.5248,20.6151,21.5033,607600.0],["2012-09-10",21.532,22.0119,21.5033,21.5463,462700.0],["2012-09-11",21.5177,21.7684,20.5936,20.9876,608200.0],["2012-09-12",21.1738,21.3816,21.0234,21.3529,270900.0],["2012-09-13",21.1523,21.489,21.0592,21.4317,401700.0],["2012-09-14",21.489,21.6681,20.7584,20.8801,512700.0],["2012-09-17",20.873,20.9446,20.3214,20.608,478600.0],["2012-09-18",20.5936,20.9661,20.5721,20.8372,297000.0],["2012-09-19",20.7082,21.3386,20.7011,21.1882,343900.0],["2012-09-20",20.9733,21.489,20.9518,21.489,290800.0],["2012-09-21",21.532,21.9976,21.4603,21.8973,671000.0],["2012-09-24",21.8472,21.9904,21.5964,21.8686,279500.0],["2012-09-25",21.8758,21.8758,21.3171,21.6394,387600.0],["2012-09-26",21.4604,21.883,21.4174,21.8758,382200.0],["2012-09-27",21.8615,22.8213,21.8472,22.3199,728400.0],["2012-09-28",22.4345,22.9359,22.2841,22.9216,408900.0],["2012-10-01",22.9861,24.0963,22.9717,23.688,637000.0],["2012-10-02",23.9173,23.9387,23.3872,23.8528,371700.0],["2012-10-03",23.9101,24.2611,23.6379,23.9674,281600.0],["2012-10-04",23.9961,24.125,23.7382,23.8886,252600.0],["2012-10-05",23.8886,24.3255,23.8886,24.125,264100.0],["2012-10-08",23.9961,24.0677,22.7139,22.9574,824200.0],["2012-10-09",22.9717,23.2798,22.7425,22.8285,367300.0],["2012-10-10",22.7855,23.0792,21.4389,22.1767,939200.0],["2012-10-11",22.1337,22.5133,21.489,21.6251,650400.0],["2012-10-12",21.489,22.0692,20.522,21.0879,956800.0],["2012-10-15",21.0521,21.0521,20.5936,20.8229,347100.0],["2012-10-16",21.0234,22.807,20.8945,22.0549,965600.0],["2012-10-17",21.9116,22.6422,21.8472,22.542,315100.0],["2012-10-18",22.5778,22.8285,22.4345,22.721,336100.0],["2012-10-19",22.7067,22.9789,22.5276,22.5778,242000.0],["2012-10-22",22.807,23.2654,22.6924,23.0076,336800.0],["2012-10-23",23.1222,23.1222,21.9259,22.499,397500.0],["2012-10-24",22.7783,23.1795,22.6351,22.8715,203800.0],["2012-10-25",23.1293,23.2081,22.9216,23.1365,142400.0],["2012-10-26",22.9574,23.2081,22.4703,22.7354,299800.0],["2012-10-31",22.7573,23.2249,22.7573,23.1737,387200.0],["2012-11-01",23.276,23.3417,22.7792,22.9984,273300.0],["2012-11-02",23.2979,23.2979,22.8669,23.108,172700.0],["2012-11-05",22.6258,22.6988,21.9171,22.3993,455700.0],["2012-11-06",22.3993,22.7208,22.2824,22.5746,248900.0],["2012-11-07",22.3482,22.3482,21.5445,22.1071,440500.0],["2012-11-08",21.6907,22.8961,21.6541,22.6258,379700.0],["2012-11-09",22.5016,22.6477,21.9171,22.3701,239500.0],["2012-11-12",22.487,23.1591,22.3774,23.0203,404800.0],["2012-11-13",22.8742,23.3198,22.6477,23.0349,370100.0],["2012-11-14",23.2541,23.3052,21.5226,21.5299,1152900.0],["2012-11-15",21.3473,21.3619,20.1126,20.8797,1412300.0],["2012-11-16",20.7628,21.1866,20.1126,21.1062,552000.0],["2012-11-19",21.5299,22.56,21.3473,22.0267,410100.0],["2012-11-20",22.0705,22.2386,21.5592,21.9244,292800.0],["2012-11-21",21.7491,22.5162,21.7491,22.4285,185300.0],["2012-11-23",22.5016,22.7135,22.3628,22.6112,77100.0],["2012-11-26",22.6112,22.7865,22.4285,22.75,263400.0],["2012-11-27",22.75,22.7792,22.4139,22.4285,158000.0],["2012-11-28",22.3043,22.6915,22.1874,22.5746,122400.0],["2012-11-29",22.5746,22.6404,22.1801,22.5673,171000.0],["2012-11-30",22.6477,22.7354,22.4504,22.6769,128600.0],["2012-12-03",22.6477,22.7719,22.4651,22.7061,183700.0],["2012-12-04",22.6477,22.6477,22.3555,22.5235,168300.0],["2012-12-05",22.5746,22.5746,21.9171,22.0194,235200.0],["2012-12-06",21.9902,22.2313,21.771,22.0779,326100.0],["2012-12-07",22.0779,22.1874,21.7783,22.034,153000.0],["2012-12-10",21.9171,22.4431,21.9171,22.392,150500.0],["2012-12-11",22.392,22.5746,22.2605,22.4578,163600.0],["2012-12-12",22.4651,22.5527,22.1071,22.3043,152000.0],["2012-12-13",22.3043,22.3043,21.8441,22.0632,282900.0],["2012-12-14",22.0925,22.3555,21.9464,22.3555,86200.0],["2012-12-17",22.3555,22.5308,22.0998,22.2897,205300.0],["2012-12-18",22.3262,22.6185,22.3262,22.3847,363800.0],["2012-12-19",22.3701,22.9984,22.3701,22.7281,267300.0],["2012-12-20",22.7354,23.1591,22.7134,23.1518,197500.0],["2012-12-21",22.6185,23.1737,22.3701,22.9838,307200.0],["2012-12-24",22.7573,22.918,22.6477,22.7134,126400.0],["2012-12-26",22.7135,22.7719,22.2459,22.3189,255700.0],["2012-12-27",22.3189,22.4212,21.5591,21.7491,471700.0],["2012-12-28",21.6103,21.9171,21.3692,21.5884,227800.0],["2012-12-31",21.4496,22.2824,21.4423,22.2021,424800.0],["2013-01-02",23.4294,23.4294,22.8303,23.2906,508100.0],["2013-01-03",23.4002,24.1892,23.3052,23.97,391600.0],["2013-01-04",24.1746,24.2915,23.9189,24.1892,262400.0],["2013-01-07",24.3061,24.4741,23.8531,24.3061,408500.0],["2013-01-08",22.8011,22.9692,22.6842,22.7573,4425100.0],["2013-01-09",22.8011,23.2322,22.7938,23.2175,1386900.0],["2013-01-10",23.2395,23.2468,23.0714,23.2249,615000.0],["2013-01-11",23.2395,23.2833,23.1445,23.2175,461800.0],["2013-01-14",23.2322,23.3783,23.2248,23.3783,903100.0],["2013-01-15",23.3783,23.5974,23.3052,23.5244,611900.0],["2013-01-16",23.5901,23.8531,23.4148,23.7509,527700.0],["2013-01-17",23.7509,23.9993,23.6705,23.7874,451700.0],["2013-01-18",23.9189,23.9554,23.4879,23.6413,417100.0],["2013-01-22",23.7874,24.0431,23.6121,23.9408,532900.0],["2013-01-23",23.9554,24.255,23.8239,24.0942,443300.0],["2013-01-24",24.16,24.1819,23.8239,23.9262,430400.0],["2013-01-25",24.1088,24.1454,24.0066,24.0504,344700.0],["2013-01-28",24.1381,24.255,24.0066,24.1965,512000.0],["2013-01-29",24.2769,24.4157,24.0723,24.255,612000.0],["2013-01-30",24.3791,24.3791,23.8531,23.8677,702400.0],["2013-01-31",24.0317,24.0392,23.4801,23.6292,554600.0],["2013-02-01",23.6218,24.0914,23.6218,23.9274,405500.0],["2013-02-04",23.8752,24.0914,23.592,23.6143,295800.0],["2013-02-05",24.0243,24.4119,23.7261,24.1659,535600.0],["2013-02-06",24.151,24.7846,24.151,24.7846,427500.0],["2013-02-07",24.7473,24.889,24.5535,24.7995,463300.0],["2013-02-08",24.956,26.1263,24.8964,26.0145,882600.0],["2013-02-11",26.7152,27.2817,26.4618,26.6108,940200.0],["2013-02-12",26.6555,27.0506,26.3499,26.4617,866200.0],["2013-02-13",27.2071,27.2071,26.3127,26.7226,600400.0],["2013-02-14",27.0283,27.4531,26.7226,26.9164,646500.0],["2013-02-15",26.6481,27.1475,26.6481,26.9463,593300.0],["2013-02-19",27.3711,28.2358,26.9686,27.9675,990200.0],["2013-02-20",28.1613,28.3178,26.9612,27.1326,957200.0],["2013-02-21",26.9612,27.2593,26.6257,27.1326,858600.0],["2013-02-22",27.3488,27.7886,27.3488,27.6171,364400.0],["2013-02-25",27.9004,28.0196,27.0804,27.1699,424700.0],["2013-02-26",27.1773,27.4755,26.9835,27.2668,573400.0],["2013-02-27",27.2966,27.9227,27.2891,27.8333,401900.0],["2013-02-28",28.0271,28.683,27.8706,28.5936,588100.0],["2013-03-01",28.5116,29.8161,28.4147,29.667,798000.0],["2013-03-04",29.667,30.0024,29.2943,29.6372,663300.0],["2013-03-05",29.7639,29.9726,28.4371,28.7129,822900.0],["2013-03-06",28.6905,29.0632,28.3252,28.6532,466500.0],["2013-03-07",28.6234,28.9663,28.3998,28.9365,265800.0],["2013-03-08",29.0707,29.8161,28.9812,29.503,426400.0],["2013-03-11",29.7639,29.7639,29.011,29.3688,332600.0],["2013-03-12",29.5253,29.7042,28.5861,28.7874,387600.0],["2013-03-13",28.7725,29.1601,28.37,29.0707,305200.0],["2013-03-14",29.1452,29.3688,28.6458,29.0781,323400.0],["2013-03-15",29.1526,29.175,28.2134,29.011,984700.0],["2013-03-18",28.4743,28.9067,28.2805,28.4669,375100.0],["2013-03-19",28.4669,28.5265,28.0495,28.3327,367800.0],["2013-03-20",28.3923,28.5936,28.1389,28.4147,294500.0],["2013-03-21",28.3103,28.9514,28.1091,28.6681,233000.0],["2013-03-22",28.7129,29.2346,28.7129,29.0632,205300.0],["2013-03-25",29.2272,29.6297,29.0557,29.1452,640300.0],["2013-03-26",27.6544,28.042,27.6469,27.8184,5293700.0],["2013-03-27",27.7737,27.8706,27.6544,27.6768,828600.0],["2013-03-28",27.6544,27.8706,27.5873,27.7662,541400.0],["2013-04-01",27.7662,27.9451,27.7662,27.9302,586800.0],["2013-04-02",27.9227,27.9526,26.3574,26.7152,1885900.0],["2013-04-03",26.8345,26.991,25.1573,26.0145,1973200.0],["2013-04-04",26.0816,26.6108,25.7983,26.5214,665100.0],["2013-04-05",26.2679,26.7972,25.94,26.7375,375100.0],["2013-04-08",26.909,27.4084,26.8419,27.3339,493800.0],["2013-04-09",27.468,27.9451,27.3413,27.6544,497200.0],["2013-04-10",27.8407,27.8407,27.2891,27.6097,426800.0],["2013-04-11",27.7289,27.7737,27.319,27.4904,393700.0],["2013-04-12",27.319,27.55,27.0953,27.386,330000.0],["2013-04-15",27.386,27.386,26.3648,26.6928,478300.0],["2013-04-16",26.8643,27.5948,26.8494,27.4904,288300.0],["2013-04-17",27.4755,27.4755,26.8046,27.0059,198800.0],["2013-04-18",27.0059,27.1997,26.5363,27.1326,264900.0],["2013-04-19",27.1848,27.6842,27.1699,27.55,206400.0],["2013-04-22",27.6618,27.8482,27.4308,27.6842,291600.0],["2013-04-23",27.9525,28.0271,27.796,27.8929,582000.0],["2013-04-24",27.9526,27.9898,27.8035,27.8482,354300.0],["2013-04-25",28.0122,28.1016,27.96,28.0196,465200.0],["2013-04-26",28.1165,28.1762,27.6171,28.0793,438700.0],["2013-04-29",28.1762,28.3998,28.1165,28.2358,726300.0],["2013-04-30",28.2507,28.3253,28.0271,28.1464,579900.0],["2013-05-01",28.3058,28.3058,27.1823,27.4101,701500.0],["2013-05-02",27.5695,28.1995,27.5695,27.8503,292100.0],["2013-05-03",28.2754,28.3893,27.8275,27.9718,298800.0],["2013-05-06",28.0021,28.4272,27.5695,28.3209,331200.0],["2013-05-07",28.3665,28.5563,27.7668,28.0173,569800.0],["2013-05-08",27.7061,28.0553,27.319,27.9945,663300.0],["2013-05-09",27.8503,28.0021,27.1368,27.9642,862200.0],["2013-05-10",27.7592,28.0856,27.3417,27.653,440500.0],["2013-05-13",27.4784,27.8124,27.2507,27.6454,676600.0],["2013-05-14",27.6757,27.6757,26.8711,27.152,1052800.0],["2013-05-15",26.8787,27.0305,26.3474,26.7345,838100.0],["2013-05-16",26.7345,27.4404,26.6965,27.114,417200.0],["2013-05-17",27.1672,27.4025,26.8332,26.8863,435200.0],["2013-05-20",26.7345,27.2203,26.6738,27.0457,226100.0],["2013-05-21",27.1596,27.8427,27.0609,27.5163,371900.0],["2013-05-22",27.6909,27.9338,26.8863,27.2203,452300.0],["2013-05-23",26.8711,27.2962,26.7345,27.1747,202600.0],["2013-05-24",26.9774,27.448,26.947,27.3645,162500.0],["2013-05-28",27.4025,27.5011,26.9546,27.0685,466400.0],["2013-05-29",26.8332,26.8711,25.8236,26.4688,785600.0],["2013-05-30",26.4081,26.5523,25.3909,26.1348,778800.0],["2013-05-31",26.112,26.3398,25.7401,25.9223,457800.0],["2013-06-03",25.7097,25.8843,24.8899,25.2847,700300.0],["2013-06-04",25.0645,25.2163,24.4269,24.5863,719200.0],["2013-06-05",24.5863,24.8596,23.9866,24.8444,755400.0],["2013-06-06",24.9279,26.1728,24.7457,25.8615,647300.0],["2013-06-07",26.2487,26.5447,25.9678,26.3549,363200.0],["2013-06-10",26.5979,27.2734,26.5675,27.0837,508900.0],["2013-06-11",27.0988,27.1596,26.3398,26.3701,381300.0],["2013-06-12",26.8863,26.985,26.7041,26.947,322500.0],["2013-06-13",27.0229,27.3266,26.8863,27.2279,380400.0],["2013-06-14",27.3266,27.6909,27.3266,27.4252,452600.0],["2013-06-17",27.6302,27.82,27.3569,27.448,361400.0],["2013-06-18",27.5998,27.6985,27.1064,27.152,234300.0],["2013-06-19",27.2051,27.7061,27.1368,27.5087,282900.0],["2013-06-20",27.152,27.2507,26.3094,26.5827,721100.0],["2013-06-21",26.6434,27.1292,25.9982,26.5903,827300.0],["2013-06-24",26.2715,26.355,25.1936,25.816,641000.0],["2013-06-25",26.1424,26.6054,25.8312,26.3625,287300.0],["2013-06-26",26.6814,27.2431,26.4005,27.152,436900.0],["2013-06-27",27.3266,27.6985,27.1899,27.3114,273600.0],["2013-06-28",27.3949,27.8503,27.0685,27.615,346100.0],["2013-07-01",27.8427,28.0173,27.6833,27.782,213500.0],["2013-07-02",27.8275,27.8655,26.9015,27.0761,345000.0],["2013-07-03",26.8635,26.947,26.3853,26.8787,238700.0],["2013-07-05",26.5675,26.6889,25.315,25.8312,971800.0],["2013-07-08",25.8464,26.6813,25.7249,26.5751,472100.0],["2013-07-09",26.4309,26.6738,26.2031,26.3701,334400.0],["2013-07-10",26.1879,26.5523,25.9602,26.446,279600.0],["2013-07-11",26.6434,26.6434,25.9147,26.2487,434000.0],["2013-07-12",26.0665,26.3549,25.6946,26.1879,364400.0],["2013-07-15",26.1804,26.1804,25.7629,25.8312,352000.0],["2013-07-16",25.8767,25.9982,25.6414,25.7856,288400.0],["2013-07-17",25.8084,25.9906,25.5503,25.8312,357000.0],["2013-07-18",25.8312,26.112,25.5124,25.5883,572000.0],["2013-07-19",25.5883,25.6642,24.9886,25.1177,601600.0],["2013-07-22",25.2012,25.3833,24.9051,25.0342,486200.0],["2013-07-23",25.1328,25.5351,24.981,25.2012,477100.0],["2013-07-24",25.5048,25.8388,25.1708,25.5503,512700.0],["2013-07-25",25.687,25.7477,25.3909,25.6946,408300.0],["2013-07-26",25.7553,25.9678,25.4744,25.6718,317400.0],["2013-07-29",25.6718,25.8767,25.2012,25.8691,393400.0],["2013-07-30",26.0437,26.0437,25.5124,25.5503,389100.0],["2013-07-31",25.5775,25.6394,24.6786,25.438,730100.0],["2013-08-01",25.6472,25.6472,25.0506,25.2288,442400.0],["2013-08-02",25.1823,25.1823,24.8414,24.9886,392200.0],["2013-08-05",24.8181,24.9266,24.4229,24.6399,639800.0],["2013-08-06",24.5469,25.376,24.5004,24.7716,358600.0],["2013-08-07",24.02,24.4074,22.3929,24.4074,1793900.0],["2013-08-08",23.958,24.0045,22.6408,22.8965,1831700.0],["2013-08-09",22.8965,23.0592,22.4239,22.5323,679700.0],["2013-08-12",22.3929,22.4626,21.8582,22.0752,876400.0],["2013-08-13",22.1837,22.7803,22.0442,22.7338,686900.0],["2013-08-14",22.9895,23.4156,22.7415,22.9972,644200.0],["2013-08-15",22.7493,23.1212,22.5788,22.8345,373800.0],["2013-08-16",22.943,23.1522,22.8578,22.9275,569900.0],["2013-08-19",22.974,22.9817,22.5633,22.5788,395800.0],["2013-08-20",22.6563,22.8733,22.5168,22.8268,233600.0],["2013-08-21",22.85,23.1445,22.7028,22.943,333800.0],["2013-08-22",22.943,23.3924,22.9275,23.3227,219500.0],["2013-08-23",23.4002,23.5086,23.1057,23.2529,211600.0],["2013-08-26",23.2452,24.0588,23.1677,24.0278,303900.0],["2013-08-27",23.8883,24.02,23.5784,23.5939,185700.0],["2013-08-28",23.6868,23.8961,23.4079,23.7798,219900.0],["2013-08-29",23.8961,24.02,23.7876,23.8961,144800.0],["2013-08-30",24.0123,24.0433,23.5551,23.6868,130400.0],["2013-09-03",23.7488,23.8031,23.2452,23.5706,209600.0],["2013-09-04",23.5086,23.5861,22.9662,23.3769,219000.0],["2013-09-05",23.2917,23.6249,23.2452,23.3692,152700.0],["2013-09-06",23.3692,23.5086,23.0592,23.2374,237100.0],["2013-09-09",23.129,23.3227,23.0515,23.1212,191200.0],["2013-09-10",23.1212,23.6326,23.0592,23.5009,258800.0],["2013-09-11",23.4466,23.6171,23.2529,23.2607,232200.0],["2013-09-12",23.0825,23.5086,23.0515,23.098,231900.0],["2013-09-13",23.0747,23.2297,23.0515,23.1135,200100.0],["2013-09-16",23.3149,23.5629,23.098,23.1754,177600.0],["2013-09-17",23.2297,23.5164,23.1909,23.4157,225900.0],["2013-09-18",23.3769,23.6713,23.0515,23.5319,286000.0],["2013-09-19",23.6868,23.9425,23.5551,23.7953,257500.0],["2013-09-20",23.7953,23.989,23.4389,23.4776,262800.0],["2013-09-23",23.4002,23.4776,23.0902,23.1677,232100.0],["2013-09-24",22.85,22.8578,22.1992,22.2534,759900.0],["2013-09-25",22.2379,22.3076,21.866,21.9125,561300.0],["2013-09-26",21.8737,21.9977,20.9594,21.3236,1096800.0],["2013-09-27",21.1764,21.3081,20.8432,20.9207,1001300.0],["2013-09-30",20.7889,21.1454,20.665,21.1454,610300.0],["2013-10-01",21.1531,21.4166,21.0291,21.2693,488000.0],["2013-10-02",21.2693,21.6103,21.1686,21.3468,430800.0],["2013-10-03",21.3468,21.8815,21.1919,21.8737,354800.0],["2013-10-04",21.928,22.2611,21.7033,21.9667,391200.0],["2013-10-07",21.8427,22.1062,21.773,21.9899,248000.0],["2013-10-08",21.9667,22.0519,21.618,21.6335,232200.0],["2013-10-09",21.6335,21.6335,21.0446,21.2229,433200.0],["2013-10-10",21.2538,21.866,21.2538,21.6955,466400.0],["2013-10-11",21.6955,22.2611,21.618,22.2301,535700.0],["2013-10-14",22.1527,22.4936,22.0364,22.4626,287700.0],["2013-10-15",22.4161,22.4703,22.2379,22.2766,404300.0],["2013-10-16",22.2689,22.4703,22.1217,22.4626,337000.0],["2013-10-17",22.4548,23.0902,22.3464,23.005,431800.0],["2013-10-18",23.067,23.4621,22.8965,23.3227,421900.0],["2013-10-21",23.4466,24.175,23.4389,24.1208,486200.0],["2013-10-22",24.3222,24.6631,24.0355,24.4152,618000.0],["2013-10-23",24.5702,24.5779,24.0355,24.1053,433300.0],["2013-10-24",24.1982,24.4307,24.0355,24.3687,561600.0],["2013-10-25",24.4462,24.5314,24.2525,24.4152,276800.0],["2013-10-28",24.4849,24.5547,24.175,24.3067,388200.0],["2013-10-29",24.4307,24.4384,24.0975,24.3687,594400.0],["2013-10-30",24.4074,24.4849,24.1905,24.33,418400.0],["2013-10-31",24.4527,24.4607,23.423,23.6131,638900.0],["2013-11-01",23.6131,23.7081,23.2804,23.5418,327900.0],["2013-11-04",23.3121,23.3675,22.7259,22.9636,762400.0],["2013-11-05",22.718,23.1616,22.6309,23.122,274900.0],["2013-11-06",22.7734,22.9556,22.0922,22.4645,1190700.0],["2013-11-07",22.1318,22.4566,19.803,20.2228,2736900.0],["2013-11-08",20.5159,20.8724,20.207,20.5476,1150900.0],["2013-11-11",20.7298,21.2209,20.2466,21.1338,720400.0],["2013-11-12",21.1892,21.7199,21.0466,21.5932,455600.0],["2013-11-13",21.609,22.0605,21.4427,21.9496,536200.0],["2013-11-14",22.1794,22.6705,21.9655,22.5913,614500.0],["2013-11-15",22.6071,22.7418,22.2586,22.512,495300.0],["2013-11-18",22.718,22.7338,22.116,22.1873,453700.0],["2013-11-19",22.2586,22.3299,21.6249,21.6724,401700.0],["2013-11-20",21.5932,21.7991,21.3159,21.3952,276000.0],["2013-11-21",21.3872,21.4189,21.1575,21.2288,507200.0],["2013-11-22",21.2288,21.7754,21.1892,21.7437,386000.0],["2013-11-25",21.7991,22.1239,21.7041,22.1081,412200.0],["2013-11-26",22.1794,22.3299,22.1318,22.3219,507800.0],["2013-11-27",22.3774,22.9398,22.219,22.8527,403700.0],["2013-11-29",22.9002,22.916,22.5833,22.6467,172300.0],["2013-12-02",22.6863,22.7734,21.9576,21.9892,571500.0],["2013-12-03",21.8863,22.0764,21.3872,21.5694,528300.0],["2013-12-04",21.3397,21.4744,20.5238,20.7456,623000.0],["2013-12-05",20.7694,20.9436,20.5159,20.5317,435800.0],["2013-12-06",20.7219,21.1813,20.7139,21.1417,333500.0],["2013-12-09",21.1496,21.5457,21.1179,21.1496,473600.0],["2013-12-10",20.9991,21.3714,20.3733,20.4605,661900.0],["2013-12-11",20.5951,20.7456,19.6763,20.3179,718200.0],["2013-12-12",20.2783,20.5793,20.207,20.4842,370900.0],["2013-12-13",20.5951,20.7139,20.2941,20.3496,313400.0],["2013-12-16",20.2387,20.5714,20.2387,20.2783,391700.0],["2013-12-17",20.3416,20.4208,20.0169,20.2703,335000.0],["2013-12-18",20.2466,20.6822,20.1198,20.6426,453300.0],["2013-12-19",20.4367,20.6268,20.3258,20.4763,284100.0],["2013-12-20",20.3971,21.5457,20.3812,21.0783,627900.0],["2013-12-23",21.0704,21.7754,20.9199,21.5932,447500.0],["2013-12-24",21.5615,21.7595,21.1575,21.2526,239300.0],["2013-12-26",21.213,21.5061,20.9278,21.0308,414100.0],["2013-12-27",20.9753,21.2763,20.912,21.0387,308300.0],["2013-12-30",20.8486,21.0308,20.4208,20.6268,543700.0],["2013-12-31",20.3971,20.7931,20.3258,20.611,607900.0],["2014-01-02",20.5714,21.6486,20.5714,21.6011,540900.0],["2014-01-03",21.7041,22.3457,21.6328,22.1873,482200.0],["2014-01-06",22.3695,22.8606,22.1952,22.4328,380400.0],["2014-01-07",22.6071,23.1378,22.3774,23.0348,418600.0],["2014-01-08",23.1695,23.1695,22.6546,22.9319,284800.0],["2014-01-09",23.0665,23.5656,22.9319,23.4626,317500.0],["2014-01-10",23.4784,23.8587,23.4467,23.6289,337000.0],["2014-01-13",23.6289,23.6448,22.6467,22.6705,357200.0],["2014-01-14",22.8843,22.9715,22.1794,22.5754,314900.0],["2014-01-15",22.5833,22.9636,22.4883,22.8289,176800.0],["2014-01-16",22.8606,23.1061,22.813,23.0903,227300.0],["2014-01-17",23.1457,23.3596,22.9002,23.2329,330700.0],["2014-01-21",23.2962,23.7794,23.2646,23.6289,313200.0],["2014-01-22",23.7557,23.8111,23.6527,23.7636,221800.0],["2014-01-23",23.8507,24.2309,23.7715,24.1676,318900.0],["2014-01-24",24.2151,24.2389,23.4705,23.5339,349200.0],["2014-01-27",23.7874,23.922,23.3755,23.6369,220000.0],["2014-01-28",23.724,24.0567,23.6369,23.8903,321400.0],["2014-01-29",23.8349,24.0012,23.4547,23.5576,367600.0],["2014-01-30",23.922,24.0408,23.6289,23.8507,349000.0],["2014-01-31",23.7818,24.1466,23.5468,23.563,299400.0],["2014-02-03",23.4657,23.6197,22.5093,22.6633,471700.0],["2014-02-04",22.947,23.0199,22.3715,22.5255,234000.0],["2014-02-05",22.2904,22.5984,21.9013,22.2661,275600.0],["2014-02-06",22.3228,22.7443,22.2418,22.5011,167700.0],["2014-02-07",22.5984,23.1658,22.2904,23.0361,254700.0],["2014-02-10",23.182,23.182,22.3958,22.7686,295000.0],["2014-02-11",22.9713,22.9713,22.2418,22.5417,271500.0],["2014-02-12",22.5822,22.6552,22.258,22.3633,231300.0],["2014-02-13",22.2742,22.5903,22.2175,22.4849,196200.0],["2014-02-14",22.7524,23.0199,22.4849,22.8092,356300.0],["2014-02-18",23.409,23.952,23.2144,23.5873,685900.0],["2014-02-19",23.2874,23.2874,22.1283,22.4363,1058900.0],["2014-02-20",22.3958,22.412,21.415,21.8932,861700.0],["2014-02-21",22.0797,22.5822,21.7716,22.0067,458100.0],["2014-02-24",22.2337,22.4768,21.9419,22.0472,298500.0],["2014-02-25",21.9662,22.0067,21.0827,21.2205,724400.0],["2014-02-26",21.1394,21.2772,20.6206,20.8395,958400.0],["2014-02-27",20.8395,21.0502,20.5882,20.7503,654300.0],["2014-02-28",20.7098,20.8719,20.5315,20.645,539500.0],["2014-03-03",20.6531,20.9043,20.4829,20.7341,425400.0],["2014-03-04",20.8152,20.8962,20.5315,20.7017,614400.0],["2014-03-05",20.7098,21.1151,20.5072,20.7098,647700.0],["2014-03-06",20.88,20.9854,20.5396,20.6125,580000.0],["2014-03-07",20.572,20.6693,20.264,20.4829,650500.0],["2014-03-10",20.4585,20.7098,20.1992,20.6044,877800.0],["2014-03-11",20.7098,20.799,20.4504,20.4747,493100.0],["2014-03-12",20.4666,20.6531,20.0046,20.0857,770600.0],["2014-03-13",20.1019,20.2073,19.6399,19.9479,392100.0],["2014-03-14",19.9398,20.3532,19.8749,20.1829,413600.0],["2014-03-17",20.5234,20.5234,19.7371,19.9803,506600.0],["2014-03-18",19.9803,20.3532,19.8749,20.2883,441600.0],["2014-03-19",20.337,20.3856,20.11,20.3045,362400.0],["2014-03-20",20.3451,20.5396,20.11,20.491,299300.0],["2014-03-21",20.418,20.8233,20.1992,20.7503,624800.0],["2014-03-24",20.7584,20.9287,20.1505,20.4585,510600.0],["2014-03-25",20.5639,20.5882,20.1505,20.3856,296500.0],["2014-03-26",20.6125,20.7341,20.4504,20.5153,307400.0],["2014-03-27",20.8557,20.8557,20.1019,20.6125,444600.0],["2014-03-28",20.6288,20.7179,20.3613,20.645,343900.0],["2014-03-31",20.7179,20.953,20.5558,20.9449,307200.0],["2014-04-01",21.1151,21.3339,20.8638,21.2124,440600.0],["2014-04-02",21.3583,21.3826,20.8881,21.3096,385600.0],["2014-04-03",21.3583,21.4231,21.1556,21.3907,330800.0],["2014-04-04",21.4798,21.7068,21.2124,21.6825,420200.0],["2014-04-07",21.6825,21.7149,21.1232,21.2934,343900.0],["2014-04-08",21.2934,21.7068,21.2853,21.3907,340100.0],["2014-04-09",21.3664,21.7068,21.1151,21.6987,383000.0],["2014-04-10",21.7797,22.0878,20.9043,21.0097,738100.0],["2014-04-11",21.0502,21.4312,20.8881,21.3826,255000.0],["2014-04-14",21.5042,21.9662,21.4717,21.5609,342200.0],["2014-04-15",21.6825,21.7311,21.4798,21.6906,219600.0],["2014-04-16",21.7149,22.0229,21.5852,21.9094,280800.0],["2014-04-17",21.95,22.4687,21.95,22.3796,295500.0],["2014-04-21",22.5498,22.9632,22.4444,22.7848,461100.0],["2014-04-22",22.9226,22.9307,22.6146,22.7929,293400.0],["2014-04-23",22.9145,23.2793,22.7929,23.2469,429700.0],["2014-04-24",23.3036,23.3279,22.8578,22.9713,380300.0],["2014-04-25",22.9388,23.0766,22.493,22.8092,360200.0],["2014-04-28",22.9551,23.6927,22.7119,23.5954,595900.0],["2014-04-29",23.6684,23.8548,23.5873,23.6927,495100.0],["2014-04-30",23.8548,23.9196,23.6359,23.7575,604900.0],["2014-05-01",24.0273,24.326,23.3052,23.355,661500.0],["2014-05-02",23.5874,23.8364,23.3633,23.7783,367500.0],["2014-05-05",23.5459,23.7119,23.5459,23.6206,619100.0],["2014-05-06",23.5874,23.7368,23.4712,23.6953,325500.0],["2014-05-07",23.8198,24.7327,23.5459,24.5584,699700.0],["2014-05-08",24.907,25.7121,24.7493,25.4382,1145400.0],["2014-05-09",25.3137,25.5046,24.824,24.8904,345900.0],["2014-05-12",25.1062,25.6208,25.0481,25.3718,435300.0],["2014-05-13",25.3303,25.3718,24.8987,25.1228,215200.0],["2014-05-14",24.9319,25.2722,24.8572,24.9817,224000.0],["2014-05-15",25.1394,25.1726,24.7078,25.1394,332600.0],["2014-05-16",25.5461,26.3511,25.1394,26.3096,951300.0],["2014-05-19",26.4009,26.4009,25.8117,26.0772,491000.0],["2014-05-20",26.1436,26.2681,25.903,26.0025,268000.0],["2014-05-21",26.0191,26.1353,25.6042,25.8117,317700.0],["2014-05-22",25.9942,26.044,25.7287,25.8781,242900.0],["2014-05-23",25.9776,25.9776,25.7287,25.8532,173600.0],["2014-05-27",26.0108,26.1187,25.4714,25.7038,287700.0],["2014-05-28",25.6872,26.1353,25.654,25.9279,248400.0],["2014-05-29",25.7785,26.4092,25.7785,26.3262,236300.0],["2014-05-30",26.1436,26.5337,26.0689,26.3677,247500.0],["2014-06-02",26.4175,26.4756,25.8117,26.1436,270600.0],["2014-06-03",26.0274,26.2598,25.8283,25.903,125700.0],["2014-06-04",25.8283,26.1436,25.8283,26.0108,197800.0],["2014-06-05",26.1602,26.3096,25.961,26.1851,244300.0],["2014-06-06",26.2183,26.3096,25.9445,26.1519,244000.0],["2014-06-09",26.044,26.3428,25.9528,26.2266,196100.0],["2014-06-10",26.3013,26.3013,26.0772,26.1104,155900.0],["2014-06-11",26.1602,26.2183,25.737,25.7702,199000.0],["2014-06-12",25.8117,25.8781,25.4631,25.5129,348800.0],["2014-06-13",25.4963,25.7536,25.3137,25.6872,236000.0],["2014-06-16",25.7785,26.2266,25.6955,26.2017,242100.0],["2014-06-17",26.2266,26.4756,26.1187,26.1934,236100.0],["2014-06-18",26.3013,26.3013,25.8532,26.0523,175000.0],["2014-06-19",26.0606,26.1768,25.8615,25.8864,191600.0],["2014-06-20",25.8947,25.9942,25.7453,25.7702,191400.0],["2014-06-23",26.5088,26.9238,26.1353,26.6582,609600.0],["2014-06-24",26.5752,27.2309,26.4839,27.0898,395600.0],["2014-06-25",26.6997,27.0317,25.9444,26.0274,575600.0],["2014-06-26",26.0772,26.3262,25.9362,26.293,149000.0],["2014-06-27",26.1685,26.7827,26.1436,26.7163,225900.0],["2014-06-30",26.7993,26.8491,26.3594,26.3926,288100.0],["2014-07-01",26.5337,26.6499,26.4009,26.5503,192400.0],["2014-07-02",26.5586,26.9321,26.4839,26.8989,176400.0],["2014-07-03",26.8325,27.0566,26.6084,26.874,109200.0],["2014-07-07",26.8906,26.9238,26.3511,26.5171,222100.0],["2014-07-08",26.4175,26.5503,25.7702,26.1104,349000.0],["2014-07-09",26.3428,26.7163,25.9444,26.6665,223600.0],["2014-07-10",26.4424,26.4673,25.9527,26.127,252000.0],["2014-07-11",25.9694,26.8906,25.9611,26.7993,247500.0],["2014-07-14",26.8906,26.9072,26.2017,26.4756,189800.0],["2014-07-15",26.4507,26.9321,26.2266,26.9238,269300.0],["2014-07-16",26.9404,27.5712,26.9404,27.5131,510100.0],["2014-07-17",27.5546,27.5546,27.0649,27.1645,199500.0],["2014-07-18",27.1479,27.3388,26.6914,26.7661,166400.0],["2014-07-21",26.7744,26.9736,26.459,26.6416,200300.0],["2014-07-22",26.6582,27.3886,26.6582,27.289,213800.0],["2014-07-23",27.289,27.5961,27.0981,27.5048,179600.0],["2014-07-24",27.5463,27.6376,27.2973,27.3886,347600.0],["2014-07-25",27.3471,27.5712,27.1977,27.4135,219800.0],["2014-07-28",27.4716,27.5712,27.0566,27.2558,196400.0],["2014-07-29",27.3886,27.4716,26.8325,26.9404,374300.0],["2014-07-30",26.8823,27.0566,26.1851,26.8408,506300.0],["2014-07-31",26.862,26.862,26.2345,26.3193,420900.0],["2014-08-01",26.1752,26.5313,25.8699,26.1752,313200.0],["2014-08-04",26.4635,26.8366,26.1837,26.6415,210800.0],["2014-08-05",26.6415,26.7942,25.8954,26.0904,375500.0],["2014-08-06",25.8615,25.8615,24.5218,25.251,871600.0],["2014-08-07",25.2679,25.4205,24.1063,24.3522,675200.0],["2014-08-08",24.3013,25.0899,24.0808,24.9203,441500.0],["2014-08-11",25.3018,25.5223,24.8524,25.3781,379600.0],["2014-08-12",25.5816,25.5816,25.039,25.0559,144400.0],["2014-08-13",25.1831,25.6071,24.9627,25.3527,322800.0],["2014-08-14",25.5308,25.5647,25.2086,25.4121,187800.0],["2014-08-15",25.6071,25.6156,25.3527,25.4375,277000.0],["2014-08-18",25.6919,25.6919,24.9711,25.1238,343000.0],["2014-08-19",25.2594,25.5477,25.0814,25.429,441100.0],["2014-08-20",25.2594,25.641,25.2255,25.5816,203100.0],["2014-08-21",25.6071,25.624,25.2764,25.4629,133100.0],["2014-08-22",25.4375,25.4629,25.251,25.3697,144300.0],["2014-08-25",25.3442,25.8191,25.1577,25.4714,396600.0],["2014-08-26",25.5223,25.6749,25.2764,25.4714,113000.0],["2014-08-27",25.4714,25.9971,25.2594,25.624,254900.0],["2014-08-28",25.641,25.9971,25.5647,25.7682,145400.0],["2014-08-29",26.0141,26.0226,25.658,25.7512,156400.0],["2014-09-02",25.836,25.853,25.3188,25.4799,236000.0],["2014-09-03",25.0135,25.1068,23.7417,23.9876,1446800.0],["2014-09-04",23.7417,24.0469,23.3431,23.9367,953700.0],["2014-09-05",23.8604,24.1656,23.5636,24.1317,315800.0],["2014-09-08",23.9197,24.1232,23.8943,24.0045,197000.0],["2014-09-09",23.9536,24.6235,23.7925,24.5811,238400.0],["2014-09-10",24.5557,24.5981,23.9028,24.0384,227400.0],["2014-09-11",23.7671,23.9028,23.3601,23.6738,354100.0],["2014-09-12",23.6738,23.7417,23.1566,23.4958,414200.0],["2014-09-15",23.4703,24.0384,23.3686,23.8858,190900.0],["2014-09-16",24.0384,24.3776,23.8773,23.9876,186000.0],["2014-09-17",23.9367,24.2419,23.8604,24.0978,119100.0],["2014-09-18",24.2419,24.5133,24.0045,24.2674,132200.0],["2014-09-19",24.3776,24.4963,23.996,24.1995,195200.0],["2014-09-22",24.2419,24.2419,23.3177,23.394,183000.0],["2014-09-23",23.5212,23.6993,23.3347,23.5212,194800.0],["2014-09-24",23.3262,23.3601,22.5546,23.1142,317400.0],["2014-09-25",22.9192,23.4873,22.8938,23.2923,130900.0],["2014-09-26",23.2075,23.9282,22.9277,23.6908,208200.0],["2014-09-29",23.7925,23.9367,23.6908,23.7671,177200.0],["2014-09-30",23.7841,23.7841,23.1142,23.2753,200400.0],["2014-10-01",23.0464,23.6484,22.597,22.7242,294300.0],["2014-10-02",22.809,22.8514,21.2149,22.2324,770600.0],["2014-10-03",22.3172,22.8938,22.1561,22.8938,188300.0],["2014-10-06",22.9531,23.182,22.6055,23.1566,172500.0],["2014-10-07",22.9955,23.3092,22.6479,22.9701,160200.0],["2014-10-08",22.9022,23.1396,22.0119,23.1057,364300.0],["2014-10-09",23.182,23.2329,22.173,22.6563,188200.0],["2014-10-10",22.5376,22.6563,20.6468,21.8847,561500.0],["2014-10-13",21.7321,21.8169,20.9944,21.2149,389900.0],["2014-10-14",21.4099,21.4353,20.5365,20.8079,496600.0],["2014-10-15",20.7061,21.7321,19.8497,21.7067,477300.0],["2014-10-16",21.4777,22.6394,21.0453,22.6139,466000.0],["2014-10-17",23.7332,23.7332,22.9785,23.2499,379700.0],["2014-10-20",23.2584,23.6145,22.5631,22.792,254900.0],["2014-10-21",22.8005,23.3431,22.7835,23.1396,224700.0],["2014-10-22",23.3177,23.8434,22.9446,23.0718,293500.0],["2014-10-23",23.4873,23.7417,23.1057,23.6908,190800.0],["2014-10-24",23.8604,23.8689,23.3347,23.7671,151000.0],["2014-10-27",23.7671,23.8943,23.3008,23.589,166400.0],["2014-10-28",23.7078,24.1656,23.6993,24.0808,168600.0],["2014-10-29",24.1911,24.1911,23.2753,23.6823,263300.0],["2014-10-30",23.5721,23.7586,23.4873,23.6993,224100.0],["2014-10-31",23.4863,23.8166,23.1647,23.2777,331300.0],["2014-11-03",23.1821,23.3385,22.7562,23.1039,347000.0],["2014-11-04",23.1299,23.2516,22.1651,23.0343,321200.0],["2014-11-05",23.156,24.8684,23.0343,24.399,529700.0],["2014-11-06",24.4251,24.9031,24.3555,24.9031,210100.0],["2014-11-07",24.9031,25.5985,24.7032,25.5116,421200.0],["2014-11-10",25.5551,25.8158,23.9557,24.5033,465600.0],["2014-11-11",24.6424,24.9727,24.2512,24.5728,175400.0],["2014-11-12",24.6424,24.7901,24.3382,24.3555,372700.0],["2014-11-13",24.3121,24.6337,23.8253,24.2078,252700.0],["2014-11-14",24.4859,24.5641,23.9731,24.3382,218900.0],["2014-11-17",24.2165,24.7641,24.1469,24.3208,221300.0],["2014-11-18",24.3034,24.7641,24.1643,24.2078,150100.0],["2014-11-19",24.1643,24.6163,24.1208,24.1817,151900.0],["2014-11-20",24.1208,24.9031,24.0861,24.5381,226800.0],["2014-11-21",24.8249,25.0683,24.1208,24.3729,564200.0],["2014-11-24",24.4946,24.4946,24.0861,24.2512,279000.0],["2014-11-25",24.3381,24.3381,23.3038,23.4602,481000.0],["2014-11-26",23.4689,23.9557,23.1734,23.8427,262300.0],["2014-11-28",23.4776,23.4776,22.5997,22.7736,254800.0],["2014-12-01",22.5302,22.5997,21.235,21.8348,578900.0],["2014-12-02",21.8348,22.1999,21.1742,22.1564,657700.0],["2014-12-03",22.1564,22.5997,21.887,22.5476,403400.0],["2014-12-04",22.3824,23.382,22.3824,23.3299,296400.0],["2014-12-05",23.269,23.5472,22.8344,23.4776,346800.0],["2014-12-08",23.5037,23.5645,21.7566,22.1129,473000.0],["2014-12-09",21.913,22.3476,21.3393,21.7131,578500.0],["2014-12-10",21.5393,21.8956,20.2615,20.8439,539800.0],["2014-12-11",20.896,21.574,20.2615,20.3832,425200.0],["2014-12-12",20.218,20.4788,19.0185,19.8617,593100.0],["2014-12-15",19.7574,20.1398,17.0193,17.1758,1409500.0],["2014-12-16",17.028,18.9055,16.2196,18.723,930200.0],["2014-12-17",18.723,21.0177,18.723,20.6527,503600.0],["2014-12-18",20.9482,21.0873,19.6096,19.6444,525000.0],["2014-12-19",19.6009,19.8617,19.1924,19.3401,393300.0],["2014-12-22",19.3749,19.5487,18.3058,18.4101,489700.0],["2014-12-23",18.6969,19.6444,18.497,19.3228,430400.0],["2014-12-24",19.3228,19.5574,19.0707,19.2532,132300.0],["2014-12-26",19.1315,19.7313,19.0968,19.6357,238400.0],["2014-12-29",19.6965,20.1485,19.5487,20.079,325400.0],["2014-12-30",20.079,20.3224,19.4358,20.1398,463600.0],["2014-12-31",20.0877,20.3484,19.2358,19.4792,483900.0],["2015-01-02",19.3923,20.5397,19.3749,20.4614,171200.0],["2015-01-05",20.5136,20.6266,19.5053,20.0529,239300.0],["2015-01-06",20.0442,20.531,19.5661,19.6965,227400.0],["2015-01-07",19.8182,20.3919,19.7139,19.8964,237800.0],["2015-01-08",19.9921,21.0699,19.9921,20.2007,454300.0],["2015-01-09",20.2789,20.6179,19.853,20.3484,280200.0],["2015-01-12",20.2789,20.2789,19.4531,19.8182,613400.0],["2015-01-13",19.9051,20.1659,19.1663,19.514,261100.0],["2015-01-14",19.1576,19.4705,17.9494,19.0881,469700.0],["2015-01-15",19.1228,19.2532,18.5752,18.9316,208400.0],["2015-01-16",18.9316,20.7657,18.7317,20.4354,453900.0],["2015-01-20",19.992,21.6262,19.992,21.5566,370800.0],["2015-01-21",21.5045,22.113,21.1394,21.7566,244400.0],["2015-01-22",21.7653,21.9739,21.0786,21.4784,256700.0],["2015-01-23",21.4784,21.9217,21.2177,21.3307,169400.0],["2015-01-26",22.0782,22.7649,21.7826,22.6432,443400.0],["2015-01-27",22.5128,22.7649,22.0869,22.6953,297800.0],["2015-01-28",22.817,22.9561,21.6783,22.0956,343000.0],["2015-01-29",22.365,22.5997,21.8261,22.478,415500.0],["2015-01-30",22.295,22.7236,22.0718,22.4825,252600.0],["2015-02-02",22.6432,22.6432,21.9646,22.2057,220300.0],["2015-02-03",22.3218,22.5807,21.9646,22.0182,278800.0],["2015-02-04",21.6878,22.1075,21.6432,21.8753,175000.0],["2015-02-05",21.9825,22.4736,21.8753,22.1611,250200.0],["2015-02-06",22.3575,22.545,22.1432,22.4289,212200.0],["2015-02-09",22.5182,22.8039,22.42,22.6789,205600.0],["2015-02-10",23.045,23.045,22.17,22.5003,129500.0],["2015-02-11",22.3396,22.5003,21.7682,21.9646,172400.0],["2015-02-12",22.4111,22.4468,21.9646,22.3753,339200.0],["2015-02-13",22.7503,22.9021,22.4021,22.6611,218500.0],["2015-02-17",22.9111,23.0003,22.3307,22.8486,198900.0],["2015-02-18",22.7682,23.1789,22.3575,23.1611,181200.0],["2015-02-19",23.0628,23.3218,22.7771,22.92,193200.0],["2015-02-20",22.8575,23.6521,22.7236,23.6164,244300.0],["2015-02-23",23.6611,23.9646,23.4379,23.6164,260200.0],["2015-02-24",23.5361,24.0896,23.4914,23.9379,156300.0],["2015-02-25",24.0629,24.4379,23.7682,24.3397,212000.0],["2015-02-26",24.295,24.9736,24.2593,24.8664,379600.0],["2015-02-27",25.1254,25.4468,24.1343,24.8575,728300.0],["2015-03-02",24.6432,25.8933,24.4289,25.8933,436400.0],["2015-03-03",25.4647,25.7682,25.1522,25.17,346700.0],["2015-03-04",25.3575,25.3575,25.045,25.1879,270900.0],["2015-03-05",25.2682,25.8843,25.2682,25.6611,179300.0],["2015-03-06",25.6432,26.0183,25.3307,25.3307,249500.0],["2015-03-09",25.5182,25.5718,24.5629,24.8575,283000.0],["2015-03-10",22.3575,22.7593,21.9289,22.0539,6970100.0],["2015-03-11",22.1611,22.4289,22.0718,22.2236,1288000.0],["2015-03-12",22.3039,22.5003,21.8753,22.0093,634700.0],["2015-03-13",22.0003,22.2146,21.6521,22.1253,786300.0],["2015-03-16",22.1253,22.3039,21.4289,22.1611,547200.0],["2015-03-17",21.9378,22.3664,21.8753,22.1789,359900.0],["2015-03-18",22.4825,23.3218,22.4111,23.0986,1045300.0],["2015-03-19",23.0271,23.5271,22.8128,23.4646,405400.0],["2015-03-20",23.5361,23.7682,22.9914,22.9914,980300.0],["2015-03-23",22.9914,23.8039,22.9021,23.4914,542200.0],["2015-03-24",23.2146,23.5718,23.1253,23.1611,373200.0],["2015-03-25",23.0986,23.295,22.9825,23.0628,491000.0],["2015-03-26",23.2325,23.2325,22.545,22.7146,406100.0],["2015-03-27",22.7771,22.8307,22.5361,22.6432,239700.0],["2015-03-30",22.6789,22.7503,22.0182,22.1789,454700.0],["2015-03-31",22.1075,22.2503,21.4468,21.4735,434700.0],["2015-04-01",21.4557,22.0718,21.4557,21.9468,214900.0],["2015-04-02",21.9378,22.3843,21.9378,22.0807,268400.0],["2015-04-06",22.1343,22.7146,22.0985,22.5271,257100.0],["2015-04-07",22.5718,23.0807,22.5003,22.7771,301000.0],["2015-04-08",22.9378,23.2771,22.6164,22.6878,273000.0],["2015-04-09",22.7503,24.045,22.7503,23.8307,979900.0],["2015-04-10",23.8129,24.1075,23.7771,23.8932,477400.0],["2015-04-13",24.0182,24.2772,23.8307,24.1432,351100.0],["2015-04-14",24.1968,24.3218,23.7057,23.7861,275000.0],["2015-04-15",23.7504,24.3307,23.7504,23.9468,383100.0],["2015-04-16",23.8664,24.2861,23.8664,23.9646,311300.0],["2015-04-17",24.0807,24.2325,23.4914,23.5807,212600.0],["2015-04-20",23.8039,24.2325,23.7236,24.0361,227200.0],["2015-04-21",24.2236,24.6789,24.1164,24.1968,352400.0],["2015-04-22",24.3932,24.929,24.1164,24.5897,429800.0],["2015-04-23",24.5986,24.9914,24.4022,24.7236,322500.0],["2015-04-24",24.7325,24.8486,24.5539,24.8486,219300.0],["2015-04-27",24.8664,24.8664,24.67,24.7057,250500.0],["2015-04-28",24.6879,24.9557,24.6789,24.8754,303300.0],["2015-04-29",24.6968,25.4379,24.5718,25.179,438000.0],["2015-04-30",25.2236,25.3397,24.7772,24.8397,453400.0],["2015-05-01",24.7344,25.3935,24.3865,25.1006,347700.0],["2015-05-04",25.2745,25.4393,23.9471,24.295,724800.0],["2015-05-05",24.4415,24.8259,24.3041,24.3133,256800.0],["2015-05-06",24.7161,25.1463,24.3408,24.6795,345800.0],["2015-05-07",24.8809,24.8809,23.9746,24.2126,387200.0],["2015-05-08",24.2126,25.0456,24.0753,24.6337,265800.0],["2015-05-11",24.3133,24.8534,24.1211,24.4506,268000.0],["2015-05-12",24.4872,24.7252,24.1394,24.7252,246700.0],["2015-05-13",24.8168,24.8992,24.2858,24.6062,184800.0],["2015-05-14",24.7435,25.2012,24.6154,24.9632,220800.0],["2015-05-15",25.2562,25.5308,24.7435,24.9541,308600.0],["2015-05-18",25.247,25.4118,24.8992,25.009,341400.0],["2015-05-19",25.1738,25.1738,24.6703,24.9358,264600.0],["2015-05-20",24.7069,25.128,24.5147,24.771,244800.0],["2015-05-21",24.9266,25.0914,24.6703,24.6795,182400.0],["2015-05-22",24.6245,24.7435,24.3499,24.5147,151200.0],["2015-05-26",24.4872,24.8717,24.0753,24.6703,214200.0],["2015-05-27",24.9449,25.128,24.5971,24.8076,131300.0],["2015-05-28",24.6154,24.7985,24.3682,24.5422,149600.0],["2015-05-29",24.4598,24.6245,24.1028,24.3774,360200.0],["2015-06-01",24.1668,24.5605,24.0753,24.3408,199100.0],["2015-06-02",24.3408,24.5696,24.2584,24.4598,137600.0],["2015-06-03",24.5696,24.5696,24.2858,24.3041,116800.0],["2015-06-04",24.2584,24.4323,23.9014,24.1119,251600.0],["2015-06-05",23.938,24.414,23.938,24.1485,111200.0],["2015-06-08",24.3774,24.7161,23.3063,23.462,449800.0],["2015-06-09",23.343,23.5444,22.3909,23.0592,1152300.0],["2015-06-10",23.0226,23.5993,22.7937,22.8578,488900.0],["2015-06-11",22.9402,23.1599,22.7022,22.8212,346900.0],["2015-06-12",22.8029,22.8578,22.4733,22.5557,392300.0],["2015-06-15",22.4276,22.9585,22.4276,22.6747,258000.0],["2015-06-16",22.6198,22.7663,22.4276,22.5282,251600.0],["2015-06-17",22.6564,23.6451,22.5649,23.526,446800.0],["2015-06-18",23.4803,23.7732,23.1141,23.5993,355000.0],["2015-06-19",23.7274,24.4415,23.7,24.1668,456500.0],["2015-06-22",24.5238,24.6795,24.2584,24.5605,327400.0],["2015-06-23",24.6245,24.7161,24.3041,24.4323,201000.0],["2015-06-24",24.3499,24.5971,24.176,24.3774,146400.0],["2015-06-25",24.3225,24.6703,24.1943,24.4598,181600.0],["2015-06-26",24.4872,24.7069,23.9838,24.2126,277800.0],["2015-06-29",23.8922,24.1485,23.4345,23.7549,338700.0],["2015-06-30",23.8831,23.938,22.9127,23.3063,503200.0],["2015-07-01",23.2972,23.9929,23.2514,23.6176,361300.0],["2015-07-02",23.5718,24.3865,23.5718,23.9654,247400.0],["2015-07-06",23.938,24.1485,23.6359,24.1302,195600.0],["2015-07-07",24.0204,24.6062,23.7091,24.4415,364800.0],["2015-07-08",24.2401,24.414,24.0204,24.1577,370500.0],["2015-07-09",24.5238,24.6154,24.176,24.5147,299800.0],["2015-07-10",24.6703,25.4026,24.5238,24.8168,580900.0],["2015-07-13",24.7435,25.3111,24.7252,25.1006,296900.0],["2015-07-14",25.2562,25.5857,25.1189,25.2196,258200.0],["2015-07-15",25.2562,25.485,24.9541,25.2928,321800.0],["2015-07-16",25.4301,25.8603,25.1006,25.8603,380500.0],["2015-07-17",25.8787,25.897,25.4667,25.4667,261700.0],["2015-07-20",25.5583,25.7139,24.9632,25.1006,305800.0],["2015-07-21",25.2287,25.5674,24.7161,24.8625,311600.0],["2015-07-22",24.8717,25.0456,24.6245,24.7161,291700.0],["2015-07-23",24.8809,24.9358,23.9654,24.3865,311600.0],["2015-07-24",24.4415,24.9175,24.295,24.8442,389200.0],["2015-07-27",24.5879,25.5583,24.533,25.2196,375700.0],["2015-07-28",25.3569,25.9336,24.9541,25.3294,447300.0],["2015-07-29",25.6315,25.8878,25.0548,25.7413,339600.0],["2015-07-30",25.9061,25.9061,25.3569,25.7963,410400.0],["2015-07-31",25.9605,26.2419,25.4163,25.6602,395100.0],["2015-08-03",25.9511,25.9511,24.7408,24.9284,486200.0],["2015-08-04",24.8627,25.3694,24.7126,24.9566,352600.0],["2015-08-05",25.0973,25.4444,23.7556,23.8307,554700.0],["2015-08-06",23.69,23.8119,21.6259,23.3991,1625300.0],["2015-08-07",23.1083,23.5492,23.0051,23.052,325400.0],["2015-08-10",23.0801,24.9472,23.0801,24.7502,361900.0],["2015-08-11",24.844,24.844,24.2717,24.5813,234000.0],["2015-08-12",24.2998,24.8534,24.2998,24.7689,172000.0],["2015-08-13",24.8627,25.1254,24.4875,25.041,191400.0],["2015-08-14",25.1442,25.4726,24.6845,24.7408,360100.0],["2015-08-17",24.403,25.3037,24.403,24.9941,491100.0],["2015-08-18",25.0785,25.2849,24.6845,24.9753,142400.0],["2015-08-19",25.1067,25.2193,24.2341,24.5813,296700.0],["2015-08-20",24.6282,24.8627,24.1778,24.3936,231300.0],["2015-08-21",24.2529,24.5813,23.4554,23.6524,497100.0],["2015-08-24",22.0387,23.1833,17.1318,22.4703,913600.0],["2015-08-25",23.174,23.9151,22.6204,23.0707,369600.0],["2015-08-26",23.1364,23.6149,22.7987,23.2396,360100.0],["2015-08-27",23.8307,24.7783,23.3522,24.0277,324500.0],["2015-08-28",23.9245,25.1254,23.9151,24.4968,205400.0],["2015-08-31",24.525,25.1348,24.1591,24.3092,189600.0],["2015-09-01",23.9245,24.3467,23.6055,23.7556,201000.0],["2015-09-02",23.7463,24.2154,23.0332,24.0559,321100.0],["2015-09-03",23.9527,24.9096,23.8964,24.3561,275300.0],["2015-09-04",23.8776,24.0746,23.8307,24.0371,145100.0],["2015-09-08",24.2529,24.4312,23.8495,24.2341,233200.0],["2015-09-09",24.2435,24.4687,23.9527,23.9527,166300.0],["2015-09-10",23.7838,24.1872,23.4554,23.6243,261900.0],["2015-09-11",23.4554,23.4929,22.93,23.2396,339900.0],["2015-09-14",23.1833,23.3147,22.6392,22.855,274800.0],["2015-09-15",22.808,23.1458,22.3014,22.6392,314600.0],["2015-09-16",22.536,23.1458,22.536,23.0332,234000.0],["2015-09-17",23.1177,23.5211,22.7705,23.3334,184800.0],["2015-09-18",23.0145,23.5211,22.9488,23.4273,226300.0],["2015-09-21",23.3897,23.9245,23.2678,23.7181,174000.0],["2015-09-22",23.69,24.1122,23.5023,23.8588,270100.0],["2015-09-23",24.009,24.1778,23.6337,23.8026,234400.0],["2015-09-24",23.7369,23.8776,22.8925,23.2396,377600.0],["2015-09-25",23.2302,23.3804,22.6767,22.9112,239700.0],["2015-09-28",22.808,23.127,21.8323,22.1138,443400.0],["2015-09-29",22.0012,22.6204,21.1568,21.3726,573600.0],["2015-09-30",21.4195,22.9675,21.4195,22.7799,403800.0],["2015-10-01",22.93,23.9058,22.6579,23.2302,299100.0],["2015-10-02",22.9488,24.1685,22.8268,23.9433,285900.0],["2015-10-05",23.9245,25.0691,23.9245,24.6376,354200.0],["2015-10-06",24.5344,25.1817,24.3936,24.7314,230200.0],["2015-10-07",24.9284,25.2099,24.7032,25.1442,208000.0],["2015-10-08",25.2286,25.801,24.9566,25.6133,264600.0],["2015-10-09",25.8854,25.9135,24.7595,24.8064,295100.0],["2015-10-12",24.7126,24.7783,24.2341,24.3842,247300.0],["2015-10-13",24.206,24.5156,23.8119,24.1497,272200.0],["2015-10-14",24.1685,25.2099,24.1685,24.919,202400.0],["2015-10-15",25.0691,25.2943,24.6188,24.8815,128300.0],["2015-10-16",24.844,25.679,24.844,25.6415,334200.0],["2015-10-19",25.5946,25.5946,24.6094,25.0504,272200.0],["2015-10-20",25.0316,25.041,24.4405,24.6282,199400.0],["2015-10-21",24.6845,24.9659,24.2435,24.5156,175500.0],["2015-10-22",24.6188,24.7126,24.1403,24.525,146200.0],["2015-10-23",24.647,25.2099,24.4968,24.7126,192200.0],["2015-10-26",24.6,25.3318,24.4875,24.8721,194800.0],["2015-10-27",24.8158,25.7259,24.6376,25.6508,288100.0],["2015-10-28",25.2568,25.9698,24.8909,25.6415,332500.0],["2015-10-29",25.8385,25.8948,25.3788,25.679,386300.0],["2015-10-30",25.5972,26.0591,25.3855,25.6742,212100.0],["2015-11-02",25.6742,26.0302,25.4047,25.7993,252500.0],["2015-11-03",25.7993,26.165,25.7704,25.9051,280100.0],["2015-11-04",26.165,26.8289,25.4144,25.7897,313500.0],["2015-11-05",25.4336,25.9821,25.3181,25.5298,315100.0],["2015-11-06",25.4047,26.0399,25.1545,25.2604,174000.0],["2015-11-09",25.4047,25.424,24.8081,25.116,234300.0],["2015-11-10",25.2219,25.3855,24.8081,24.8947,138500.0],["2015-11-11",24.8658,24.8947,24.2115,24.5002,235300.0],["2015-11-12",24.2019,24.4905,23.7881,23.9805,302000.0],["2015-11-13",24.1634,24.9813,23.9517,24.6638,255900.0],["2015-11-16",24.9428,25.7415,24.3751,25.3566,431600.0],["2015-11-17",24.9236,25.5587,24.4521,25.1064,216500.0],["2015-11-18",25.5876,25.6838,25.116,25.4432,151000.0],["2015-11-19",25.501,25.5202,25.1642,25.2989,169700.0],["2015-11-20",25.27,25.4336,24.7889,24.914,230200.0],["2015-11-23",25.2315,25.4336,24.8274,25.2508,214500.0],["2015-11-24",25.2989,25.5972,24.5194,24.9332,182300.0],["2015-11-25",24.9909,25.2123,24.6349,24.9236,203500.0],["2015-11-27",24.7504,25.2123,24.7504,25.0776,57300.0],["2015-11-30",25.2026,25.2123,24.3751,24.4809,354200.0],["2015-12-01",24.4328,24.6926,24.1634,24.4713,408500.0],["2015-12-02",24.4424,24.5194,23.6533,24.0479,726300.0],["2015-12-03",24.0479,24.0479,23.1241,23.8073,467300.0],["2015-12-04",23.509,24.2403,23.3358,23.6149,613100.0],["2015-12-07",23.3935,23.5186,22.4408,22.5275,702000.0],["2015-12-08",22.4216,23.1914,21.9693,22.9316,379500.0],["2015-12-09",23.0471,24.2596,23.0471,23.8073,537600.0],["2015-12-10",23.586,24.0671,22.5756,22.6141,312900.0],["2015-12-11",22.3831,22.3831,20.9974,21.5074,852100.0],["2015-12-14",21.5074,21.6518,20.266,20.2757,698800.0],["2015-12-15",20.2372,20.7183,19.5347,20.1409,751800.0],["2015-12-16",20.0447,20.497,19.323,19.4,802800.0],["2015-12-17",19.3037,19.3904,17.1001,17.3888,1988300.0],["2015-12-18",17.3022,19.2845,17.0327,18.6013,1030400.0],["2015-12-21",18.7167,18.813,17.8892,18.1779,618500.0],["2015-12-22",18.0624,19.3711,18.0624,19.1113,541600.0],["2015-12-23",19.3807,20.1698,19.246,19.7945,460500.0],["2015-12-24",19.8234,20.1409,19.4385,19.6598,239500.0],["2015-12-28",19.4481,19.5828,18.4762,19.0151,697400.0],["2015-12-29",19.0439,19.8715,18.7649,19.5636,603800.0],["2015-12-30",19.3037,19.5347,18.7937,19.1209,373000.0],["2015-12-31",18.9766,19.3615,18.736,19.1594,427700.0],["2016-01-04",18.7649,19.4385,18.4377,19.0728,336000.0],["2016-01-05",19.2268,19.5058,18.7841,19.4385,217800.0],["2016-01-06",19.2653,19.2653,18.5532,18.8803,285000.0],["2016-01-07",18.5339,18.7552,17.8218,18.1971,582400.0],["2016-01-08",18.4473,18.8322,18.0528,18.1297,594300.0],["2016-01-11",18.0431,18.149,17.0712,17.3503,689300.0],["2016-01-12",17.3214,17.7929,15.9549,16.7921,831700.0],["2016-01-13",17.0327,17.3214,15.0408,15.3872,680400.0],["2016-01-14",15.2043,16.6574,14.9253,16.5419,786200.0],["2016-01-15",15.7432,16.3206,15.4353,15.801,496500.0],["2016-01-19",15.4738,16.0223,14.5019,14.7617,481400.0],["2016-01-20",15.1081,15.9453,13.963,15.6278,1474300.0],["2016-01-21",15.7721,17.7448,15.5604,17.2059,792200.0],["2016-01-22",17.7833,18.5243,17.3214,17.8026,714700.0],["2016-01-25",17.8314,18.2548,17.3214,17.4754,555400.0],["2016-01-26",17.5716,18.2452,17.1963,18.226,335800.0],["2016-01-27",18.2163,18.3318,17.3695,17.5427,494000.0],["2016-01-28",18.2548,18.2645,17.3214,17.485,584900.0],["2016-01-29",17.52,17.95,16.57,16.83,602500.0],["2016-02-01",16.8,16.81,16.01,16.13,504800.0],["2016-02-02",16.02,16.32,15.08,15.75,548900.0],["2016-02-03",15.81,16.01,14.74,15.42,417300.0],["2016-02-04",15.67,16.31,15.44,15.65,250100.0],["2016-02-05",15.5,15.8,15.15,15.28,227400.0],["2016-02-08",15.02,15.1,14.1,14.74,449500.0],["2016-02-09",14.7,14.7,13.45,13.73,631700.0],["2016-02-10",14.0,14.14,13.4,13.81,329700.0],["2016-02-11",13.5,13.72,12.15,12.38,803100.0],["2016-02-12",13.27,13.36,12.5,12.85,539400.0],["2016-02-16",12.95,14.38,12.95,14.08,637700.0],["2016-02-17",12.9,13.84,11.57,12.3,1251000.0],["2016-02-18",12.49,12.67,10.53,10.82,1784800.0],["2016-02-19",10.81,10.82,9.02,9.58,3085900.0],["2016-02-22",9.69,10.08,9.61,9.62,1033400.0],["2016-02-23",9.75,9.76,8.69,8.79,917900.0],["2016-02-24",8.57,9.29,7.8,9.22,948300.0],["2016-02-25",9.27,9.38,8.72,9.07,560500.0],["2016-02-26",9.5,9.97,9.31,9.55,635100.0],["2016-02-29",9.79,9.86,9.4,9.71,468000.0],["2016-03-01",9.8,9.97,9.08,9.51,606700.0],["2016-03-02",9.48,10.24,9.22,10.08,828600.0],["2016-03-03",10.15,11.07,9.95,10.88,766800.0],["2016-03-04",11.08,11.57,10.81,10.98,677300.0],["2016-03-07",11.02,12.95,11.0,12.94,881100.0],["2016-03-08",12.91,12.95,11.51,11.53,551900.0],["2016-03-09",11.53,12.2,11.5,11.86,451800.0],["2016-03-10",11.98,12.0,11.02,11.14,323000.0],["2016-03-11",11.21,11.95,11.21,11.92,495300.0],["2016-03-14",11.76,11.9,11.37,11.68,258000.0],["2016-03-15",11.65,11.67,11.22,11.56,240700.0],["2016-03-16",11.57,12.37,11.57,12.29,261800.0],["2016-03-17",12.39,13.2,12.22,13.12,549500.0],["2016-03-18",13.26,14.09,13.23,13.88,793500.0],["2016-03-21",14.0,14.0,12.99,13.43,480100.0],["2016-03-22",13.17,13.84,13.08,13.52,322200.0],["2016-03-23",13.36,13.46,11.62,11.73,668400.0],["2016-03-24",11.54,11.9,11.15,11.33,637900.0],["2016-03-28",11.41,11.8,11.36,11.46,316300.0],["2016-03-29",11.35,11.49,11.03,11.42,247500.0],["2016-03-30",11.99,12.69,11.08,11.13,587500.0],["2016-03-31",11.0,11.77,11.0,11.75,413500.0],["2016-04-01",11.5,11.75,11.05,11.16,331800.0],["2016-04-04",11.16,11.51,11.07,11.11,288800.0],["2016-04-05",11.06,11.55,11.01,11.25,268100.0],["2016-04-06",11.5,11.55,11.04,11.31,307900.0],["2016-04-07",11.18,11.98,11.18,11.78,573600.0],["2016-04-08",11.95,12.48,11.87,12.39,490100.0],["2016-04-11",12.0,12.28,11.41,11.73,662300.0],["2016-04-12",11.5,12.4,11.5,12.02,411800.0],["2016-04-13",12.02,12.18,11.71,11.79,351100.0],["2016-04-14",11.93,12.0,11.0,11.09,560400.0],["2016-04-15",11.0,11.14,10.14,10.27,663200.0],["2016-04-18",4.97,6.18,4.9,5.3,11492600.0],["2016-04-19",5.06,5.2,4.45,4.63,4840000.0],["2016-04-20",4.65,5.39,4.64,5.2,3550400.0],["2016-04-21",5.24,5.35,4.76,4.83,1481000.0],["2016-04-22",4.99,4.99,4.7,4.85,1066500.0],["2016-04-25",4.75,4.86,4.61,4.72,846500.0],["2016-04-26",4.73,4.86,4.61,4.8,836100.0],["2016-04-27",4.9,5.14,4.83,4.97,995300.0],["2016-04-28",4.97,5.02,4.75,4.79,799900.0],["2016-04-29",4.84,4.94,4.59,4.6,1114500.0],["2016-05-02",4.57,4.63,4.17,4.3,1308700.0],["2016-05-03",4.16,4.26,4.04,4.08,991100.0],["2016-05-04",4.09,4.26,3.93,4.01,920400.0],["2016-05-05",4.37,4.44,3.97,4.11,1674100.0],["2016-05-06",4.19,4.3,4.04,4.09,724200.0],["2016-05-09",4.09,4.16,3.68,3.72,1327400.0],["2016-05-10",3.7,4.05,3.55,3.92,971000.0],["2016-05-11",3.99,4.0,3.73,3.88,963600.0],["2016-05-12",3.98,4.07,3.77,3.8,955500.0],["2016-05-13",3.79,3.88,3.57,3.68,1108700.0],["2016-05-16",3.76,3.91,3.69,3.72,1219500.0],["2016-05-17",3.73,3.86,3.63,3.68,1419700.0],["2016-05-18",3.68,3.78,3.6,3.61,945300.0],["2016-05-19",3.64,3.7,3.48,3.64,1017300.0],["2016-05-20",3.76,3.78,3.6,3.63,697600.0],["2016-05-23",3.62,3.69,3.48,3.5,919200.0],["2016-05-24",3.53,3.57,3.42,3.5,855500.0],["2016-05-25",3.51,3.6,3.42,3.54,892700.0],["2016-05-26",3.61,3.95,3.53,3.86,1201900.0],["2016-05-27",3.85,4.08,3.75,4.06,1256200.0],["2016-05-31",4.1,4.5,4.06,4.38,1342700.0],["2016-06-01",4.37,4.47,4.13,4.38,1026600.0],["2016-06-02",4.34,4.4,4.24,4.38,737400.0],["2016-06-03",4.38,4.4,4.14,4.24,487700.0],["2016-06-06",4.26,4.39,4.23,4.34,533200.0],["2016-06-07",4.37,5.21,4.36,4.96,2110800.0],["2016-06-08",5.05,5.85,5.03,5.7,3611600.0],["2016-06-09",5.8,5.85,5.34,5.44,1371700.0],["2016-06-10",5.4,5.46,5.01,5.06,1296300.0],["2016-06-13",5.09,5.11,4.6,4.78,1033300.0],["2016-06-14",4.55,5.12,4.55,4.95,1274000.0],["2016-06-15",4.98,5.19,4.81,5.11,1038900.0],["2016-06-16",5.02,5.38,4.72,5.2,1226300.0],["2016-06-17",5.35,5.62,5.02,5.08,2427500.0],["2016-06-20",5.25,5.26,5.02,5.15,508800.0],["2016-06-21",5.15,5.15,4.88,4.98,881000.0],["2016-06-22",5.06,5.1,4.8,4.92,376800.0],["2016-06-23",5.03,5.03,4.82,4.98,583800.0],["2016-06-24",4.72,4.95,4.6,4.81,545300.0],["2016-06-27",4.72,4.77,4.25,4.31,781000.0],["2016-06-28",4.54,4.77,4.5,4.75,610400.0],["2016-06-29",4.79,5.15,4.79,4.91,631600.0],["2016-06-30",4.84,4.93,4.62,4.9,477200.0],["2016-07-01",4.84,5.07,4.66,4.83,412100.0],["2016-07-05",4.71,4.79,4.51,4.65,476400.0],["2016-07-06",4.6,4.62,4.5,4.56,306100.0],["2016-07-07",4.6,4.74,4.36,4.43,484000.0],["2016-07-08",4.5,4.68,4.41,4.53,336700.0],["2016-07-11",4.6,4.64,4.43,4.52,367900.0],["2016-07-12",4.57,4.7,4.55,4.64,531200.0],["2016-07-13",4.64,4.75,4.5,4.52,376600.0],["2016-07-14",4.55,4.65,4.45,4.54,352900.0],["2016-07-15",4.54,4.6,4.47,4.55,243500.0],["2016-07-18",4.55,4.68,4.44,4.5,389200.0],["2016-07-19",4.5,4.69,4.5,4.66,390900.0],["2016-07-20",4.6,5.01,4.56,4.98,701600.0],["2016-07-21",5.0,5.27,4.93,4.97,607500.0],["2016-07-22",4.98,5.1,4.8,4.85,361800.0],["2016-07-25",4.76,4.83,4.65,4.7,294300.0],["2016-07-26",4.66,4.88,4.66,4.84,367900.0],["2016-07-27",4.86,5.08,4.76,4.82,330200.0],["2016-07-28",4.77,4.83,4.7,4.8,303700.0],["2016-07-29",4.76,4.99,4.66,4.71,407100.0],["2016-08-01",4.65,4.79,4.5,4.5,327000.0],["2016-08-02",4.5,4.72,4.4,4.58,357000.0],["2016-08-03",4.53,4.78,4.47,4.67,244800.0],["2016-08-04",4.5,4.65,4.45,4.48,443700.0],["2016-08-05",4.42,5.0,4.42,4.88,767400.0],["2016-08-08",4.98,5.25,4.89,5.01,673800.0],["2016-08-09",5.01,5.21,4.91,4.98,409300.0],["2016-08-10",4.96,5.04,4.75,4.77,374900.0],["2016-08-11",4.78,4.97,4.77,4.9,198500.0],["2016-08-12",4.94,5.19,4.9,5.11,444100.0],["2016-08-15",5.06,5.74,5.06,5.67,1072800.0],["2016-08-16",5.66,5.88,5.42,5.54,554800.0],["2016-08-17",5.55,5.69,5.5,5.55,359300.0],["2016-08-18",5.59,5.88,5.49,5.56,634900.0],["2016-08-19",5.59,5.72,5.5,5.65,477200.0],["2016-08-22",5.58,5.65,5.36,5.5,529200.0],["2016-08-23",5.48,5.7,5.4,5.61,404200.0],["2016-08-24",5.58,5.63,5.36,5.51,353500.0],["2016-08-25",5.5,5.58,5.42,5.51,262100.0],["2016-08-26",5.62,5.68,5.46,5.48,312800.0],["2016-08-29",5.44,5.67,5.44,5.58,224600.0],["2016-08-30",5.58,5.67,5.52,5.6,283600.0],["2016-08-31",5.55,5.65,5.52,5.57,247100.0],["2016-09-01",5.55,5.58,5.37,5.51,369800.0],["2016-09-02",5.52,5.6,5.4,5.47,275300.0],["2016-09-06",5.43,5.55,5.41,5.45,303300.0],["2016-09-07",5.44,5.65,5.41,5.63,579900.0],["2016-09-08",5.65,6.42,5.5,6.33,1822900.0],["2016-09-09",6.38,6.38,6.08,6.1,853700.0],["2016-09-12",6.0,6.32,5.69,6.12,468200.0],["2016-09-13",6.0,6.1,5.77,5.96,652100.0],["2016-09-14",5.93,6.1,5.8,5.87,444900.0],["2016-09-15",5.85,6.27,5.85,6.15,497400.0],["2016-09-16",6.08,6.2,5.9,5.99,404000.0],["2016-09-19",5.95,6.03,5.75,5.75,444000.0],["2016-09-20",5.7,5.83,5.39,5.41,387400.0],["2016-09-21",5.52,5.66,5.3,5.37,317700.0],["2016-09-22",5.44,5.57,5.1,5.16,616000.0],["2016-09-23",5.12,5.25,5.0,5.17,706700.0],["2016-09-26",5.2,5.24,4.96,4.97,321900.0],["2016-09-27",4.99,5.05,4.92,4.96,354900.0],["2016-09-28",4.98,5.08,4.9,4.95,503900.0],["2016-09-29",4.97,5.09,4.66,4.71,659800.0],["2016-09-30",4.71,4.86,4.5,4.51,815900.0],["2016-10-03",4.51,4.68,4.37,4.37,448200.0],["2016-10-04",4.35,4.48,4.16,4.19,573900.0],["2016-10-05",4.21,4.59,4.21,4.4,535300.0],["2016-10-06",4.4,4.54,4.35,4.37,369600.0],["2016-10-07",4.34,4.38,4.1,4.2,455700.0],["2016-10-10",4.25,4.36,4.06,4.1,378000.0],["2016-10-11",4.06,4.15,3.87,3.99,523900.0],["2016-10-12",4.0,4.12,3.89,4.02,235100.0],["2016-10-13",4.0,4.11,3.89,3.99,230700.0],["2016-10-14",4.0,4.02,3.86,3.88,378500.0],["2016-10-17",3.8,3.9,3.75,3.8,266100.0],["2016-10-18",3.85,3.85,3.8,3.8,165900.0],["2016-10-19",3.8,4.0,3.8,3.9,249000.0],["2016-10-20",3.9,4.0,3.85,3.95,156100.0],["2016-10-21",4.0,4.2,3.85,4.1,295400.0],["2016-10-24",4.15,4.15,3.75,3.85,364800.0],["2016-10-25",3.75,3.95,3.7,3.7,287900.0],["2016-10-26",3.7,3.8,3.65,3.7,237700.0],["2016-10-27",3.65,3.75,3.65,3.65,218200.0],["2016-10-28",3.6,3.7,3.5,3.5,267400.0],["2016-10-31",3.5,3.55,3.5,3.5,277900.0],["2016-11-01",3.55,3.6,3.5,3.55,223300.0],["2016-11-02",3.55,3.55,3.45,3.55,234400.0],["2016-11-03",3.5,3.55,2.79,3.15,889300.0],["2016-11-04",3.25,3.55,3.15,3.25,395600.0],["2016-11-07",3.4,3.53,3.3,3.35,261800.0],["2016-11-08",3.35,3.55,3.35,3.4,300700.0],["2016-11-09",3.45,3.75,3.4,3.65,590200.0],["2016-11-10",3.8,4.35,3.8,4.1,1057600.0],["2016-11-11",4.1,4.4,3.9,4.0,525800.0],["2016-11-14",4.1,4.25,4.0,4.2,745600.0],["2016-11-15",4.25,4.55,4.25,4.45,487900.0],["2016-11-16",4.55,4.85,4.55,4.8,668100.0],["2016-11-17",4.85,5.0,4.65,4.7,695400.0],["2016-11-18",4.7,4.75,4.55,4.65,366400.0],["2016-11-21",4.75,4.85,4.65,4.65,298800.0],["2016-11-22",4.7,4.9,4.5,4.55,397400.0],["2016-11-23",4.5,4.51,4.35,4.45,355200.0],["2016-11-25",4.45,4.55,4.25,4.25,184000.0],["2016-11-28",4.25,4.3,3.85,3.95,506200.0],["2016-11-29",3.9,3.9,3.65,3.8,542500.0],["2016-11-30",4.0,4.35,3.95,4.0,590300.0],["2016-12-01",4.05,4.35,4.05,4.25,354700.0],["2016-12-02",4.25,4.5,4.25,4.4,337900.0],["2016-12-05",4.4,4.7,4.4,4.65,537000.0],["2016-12-06",4.6,4.9,4.5,4.75,396500.0],["2016-12-07",4.7,4.85,4.4,4.4,372000.0],["2016-12-08",4.4,4.8,4.4,4.6,853100.0],["2016-12-09",4.6,4.7,4.4,4.55,470200.0],["2016-12-12",4.7,4.8,4.25,4.45,374800.0],["2016-12-13",4.5,4.5,4.25,4.25,325600.0],["2016-12-14",4.25,4.3,4.05,4.1,331700.0],["2016-12-15",4.1,4.3,4.0,4.25,500600.0],["2016-12-16",4.3,4.55,4.25,4.3,601200.0],["2016-12-19",4.25,4.4,4.1,4.1,406900.0],["2016-12-20",4.1,4.25,3.9,3.9,720100.0],["2016-12-21",3.95,4.1,3.75,4.05,963000.0],["2016-12-22",3.9,4.4,3.9,4.15,799200.0],["2016-12-23",4.1,4.3,4.05,4.25,506700.0],["2016-12-27",4.3,4.4,4.0,4.05,803200.0],["2016-12-28",4.0,4.15,3.95,4.1,367200.0],["2016-12-29",4.05,4.15,4.0,4.05,431400.0],["2016-12-30",4.0,4.05,3.95,4.0,677100.0],["2017-01-03",4.05,4.15,3.9,4.0,372200.0],["2017-01-04",4.05,4.55,4.0,4.4,709800.0],["2017-01-05",4.45,4.7,4.3,4.5,575200.0],["2017-01-06",4.6,4.61,4.4,4.6,323400.0],["2017-01-09",4.6,4.7,4.3,4.3,407300.0],["2017-01-10",4.3,4.45,4.3,4.3,170500.0],["2017-01-11",4.35,4.5,4.31,4.45,191700.0],["2017-01-12",4.45,4.5,4.25,4.3,182500.0],["2017-01-13",4.25,4.4,4.25,4.3,166900.0],["2017-01-17",4.3,4.35,4.2,4.3,194200.0],["2017-01-18",4.25,4.35,4.2,4.2,131400.0],["2017-01-19",4.2,4.2,4.05,4.05,238300.0],["2017-01-20",4.1,4.2,4.0,4.15,479100.0],["2017-01-23",4.1,4.15,3.9,4.0,517400.0],["2017-01-24",4.0,4.2,4.0,4.15,436100.0],["2017-01-25",4.15,4.3,4.05,4.2,291800.0],["2017-01-26",4.15,4.4,4.15,4.15,513600.0],["2017-01-27",4.15,4.25,4.15,4.2,346700.0],["2017-01-30",4.15,4.2,4.05,4.1,209100.0],["2017-01-31",4.1,4.1,3.95,3.95,222800.0],["2017-02-01",4.0,4.1,3.95,3.95,197600.0],["2017-02-02",3.95,4.1,3.9,4.05,220000.0],["2017-02-03",4.1,4.15,4.0,4.1,140500.0],["2017-02-06",4.1,4.14,3.9,3.9,360200.0],["2017-02-07",3.9,4.0,3.85,3.85,300200.0],["2017-02-08",3.85,3.85,3.8,3.8,274500.0],["2017-02-09",3.8,3.85,3.75,3.8,400800.0],["2017-02-10",3.8,3.9,3.8,3.85,230800.0],["2017-02-13",3.85,3.9,3.75,3.8,416300.0],["2017-02-14",3.8,3.85,3.75,3.78,310300.0],["2017-02-15",3.8,3.85,3.7,3.83,627200.0],["2017-02-16",3.75,4.05,3.75,3.95,353700.0],["2017-02-17",3.9,3.99,3.85,3.9,187400.0],["2017-02-21",3.95,3.95,3.8,3.9,212700.0],["2017-02-22",3.85,3.89,3.7,3.8,365300.0],["2017-02-23",3.8,4.05,3.7,4.0,870400.0],["2017-02-24",3.85,3.9,3.7,3.8,576900.0],["2017-02-27",3.75,3.9,3.75,3.9,233400.0],["2017-02-28",3.95,3.95,3.85,3.95,366700.0],["2017-03-01",3.95,4.0,3.9,3.95,401500.0],["2017-03-02",4.0,4.1,3.9,3.95,554400.0],["2017-03-03",4.0,4.0,3.9,4.0,276100.0],["2017-03-06",4.05,4.05,3.8,3.9,288800.0],["2017-03-07",3.9,3.95,3.8,3.85,268700.0],["2017-03-08",3.9,3.95,3.7,3.7,389100.0],["2017-03-09",3.8,3.8,3.55,3.65,921300.0],["2017-03-10",3.65,3.75,3.6,3.65,297900.0],["2017-03-13",3.65,3.8,3.65,3.75,209500.0],["2017-03-14",3.75,3.75,3.6,3.65,212700.0],["2017-03-15",3.65,3.7,3.55,3.6,307600.0],["2017-03-16",3.6,3.78,3.6,3.7,608600.0],["2017-03-17",3.75,3.95,3.7,3.8,769300.0],["2017-03-20",3.8,3.9,3.75,3.85,270500.0],["2017-03-21",3.85,3.85,3.65,3.75,257100.0],["2017-03-22",3.7,3.8,3.6,3.8,225800.0],["2017-03-23",3.75,3.85,3.68,3.8,189600.0],["2017-03-24",3.65,3.8,3.6,3.8,375800.0],["2017-03-27",3.7,3.75,3.65,3.75,193100.0],["2017-03-28",3.7,3.78,3.65,3.7,203100.0],["2017-03-29",3.7,3.8,3.65,3.8,200200.0],["2017-03-30",3.8,3.85,3.7,3.75,138400.0],["2017-03-31",3.75,3.8,3.65,3.8,218900.0],["2017-04-03",3.75,3.8,3.65,3.7,196500.0],["2017-04-04",3.7,3.8,3.65,3.8,173600.0],["2017-04-05",3.8,3.8,3.7,3.75,192100.0],["2017-04-06",3.75,3.75,3.65,3.75,181900.0],["2017-04-07",3.7,3.75,3.65,3.7,245200.0],["2017-04-10",3.7,3.75,3.65,3.7,165700.0],["2017-04-11",3.75,3.8,3.73,3.8,230200.0],["2017-04-12",3.75,3.8,3.65,3.65,298300.0],["2017-04-13",3.7,3.8,3.65,3.65,292300.0],["2017-04-17",3.65,3.7,3.55,3.58,459300.0],["2017-04-18",3.55,3.57,3.5,3.55,229300.0],["2017-04-19",3.5,3.55,3.4,3.55,210800.0],["2017-04-20",3.55,3.55,3.5,3.5,108500.0],["2017-04-21",3.5,3.55,3.47,3.55,113800.0],["2017-04-24",3.55,3.7,3.5,3.7,316800.0],["2017-04-25",3.7,3.75,3.6,3.7,251400.0],["2017-04-26",3.65,3.7,3.6,3.7,203300.0],["2017-04-27",3.65,3.7,3.55,3.65,233000.0],["2017-04-28",3.6,3.65,3.55,3.6,187200.0],["2017-05-01",3.55,3.6,3.55,3.6,132200.0],["2017-05-02",3.6,3.65,3.55,3.6,204700.0],["2017-05-03",3.55,3.6,3.45,3.5,324200.0],["2017-05-04",3.8,3.9,3.68,3.9,825400.0],["2017-05-05",3.85,3.95,3.8,3.9,362800.0],["2017-05-08",3.9,3.95,3.85,3.95,211000.0],["2017-05-09",3.95,4.5,3.9,4.2,1031600.0],["2017-05-10",4.4,4.5,4.25,4.38,797100.0],["2017-05-11",4.45,4.5,4.4,4.45,534200.0],["2017-05-12",4.5,4.75,4.46,4.65,761400.0],["2017-05-15",4.75,4.93,4.65,4.85,555600.0],["2017-05-16",4.9,4.9,4.66,4.7,406300.0],["2017-05-17",4.65,4.7,4.43,4.45,449800.0],["2017-05-18",4.4,4.5,4.3,4.4,439800.0],["2017-05-19",4.4,4.5,4.35,4.4,357200.0],["2017-05-22",4.4,4.48,4.25,4.25,214600.0],["2017-05-23",4.25,4.35,4.2,4.2,286500.0],["2017-05-24",4.2,4.3,4.2,4.25,214500.0],["2017-05-25",4.25,4.3,4.05,4.05,311000.0],["2017-05-26",4.1,4.15,4.0,4.0,184200.0],["2017-05-30",3.95,4.0,3.85,3.9,230300.0],["2017-05-31",3.85,3.95,3.8,3.9,301500.0],["2017-06-01",3.95,4.1,3.86,4.0,246800.0],["2017-06-02",4.0,4.05,3.9,4.0,137200.0],["2017-06-05",4.05,4.1,4.0,4.05,141300.0],["2017-06-06",4.05,4.25,4.0,4.15,268000.0],["2017-06-07",4.15,4.35,4.15,4.2,319800.0],["2017-06-08",4.15,4.25,4.1,4.15,181200.0],["2017-06-09",4.15,4.25,4.15,4.2,152000.0],["2017-06-12",4.2,4.45,4.2,4.4,358600.0],["2017-06-13",4.45,4.5,4.3,4.45,273500.0],["2017-06-14",4.4,4.5,4.2,4.2,232400.0],["2017-06-15",4.15,4.45,4.1,4.2,122400.0],["2017-06-16",4.2,4.3,4.13,4.3,88100.0],["2017-06-19",4.25,4.35,4.2,4.2,112400.0],["2017-06-20",4.15,4.2,4.05,4.1,202800.0],["2017-06-21",4.1,4.14,3.95,3.95,196900.0],["2017-06-22",3.95,4.15,3.95,4.1,93700.0],["2017-06-23",4.1,4.2,4.0,4.1,151000.0],["2017-06-26",4.1,4.1,4.0,4.1,136200.0],["2017-06-27",4.1,4.15,4.0,4.15,89900.0],["2017-06-28",4.1,4.25,4.06,4.2,105300.0],["2017-06-29",4.2,4.25,4.06,4.2,210500.0],["2017-06-30",4.2,4.25,4.06,4.25,198200.0],["2017-07-03",4.25,4.25,4.15,4.2,78300.0],["2017-07-05",4.2,4.2,4.15,4.2,108900.0],["2017-07-06",4.2,4.2,4.1,4.15,96500.0],["2017-07-07",4.1,4.15,4.03,4.05,237500.0],["2017-07-10",4.0,4.2,4.0,4.15,124700.0],["2017-07-11",4.2,4.25,4.15,4.2,93500.0],["2017-07-12",4.2,4.23,4.15,4.2,138600.0],["2017-07-13",4.15,4.2,4.1,4.2,93000.0],["2017-07-14",4.15,4.15,4.1,4.15,83300.0],["2017-07-17",4.1,4.26,4.1,4.25,232400.0],["2017-07-18",4.25,4.45,4.22,4.45,340500.0],["2017-07-19",4.45,4.7,4.45,4.7,371300.0],["2017-07-20",4.75,4.95,4.65,4.95,643300.0],["2017-07-21",4.95,5.2,4.8,5.15,487800.0],["2017-07-24",5.25,5.26,5.05,5.2,315100.0],["2017-07-25",5.2,5.35,5.17,5.35,380900.0],["2017-07-26",5.35,5.4,5.3,5.4,229700.0],["2017-07-27",5.35,5.4,4.95,5.2,528600.0],["2017-07-28",5.2,5.36,5.2,5.25,275100.0],["2017-07-31",5.25,5.35,5.05,5.2,284300.0],["2017-08-01",5.2,5.3,5.15,5.2,184800.0],["2017-08-02",5.2,5.3,4.95,5.15,337700.0],["2017-08-03",5.2,5.4,5.1,5.35,384300.0],["2017-08-04",5.7,5.8,5.23,5.25,936400.0],["2017-08-07",5.3,5.32,5.0,5.25,435700.0],["2017-08-08",5.3,5.75,5.3,5.55,925700.0],["2017-08-09",5.55,5.55,5.25,5.3,217600.0],["2017-08-10",5.35,5.35,5.1,5.1,394200.0],["2017-08-11",5.05,5.48,5.05,5.45,245800.0],["2017-08-14",5.7,6.2,5.65,6.0,1504000.0],["2017-08-15",6.05,6.9,5.9,6.55,1594300.0],["2017-08-16",6.55,6.7,6.1,6.2,873000.0],["2017-08-17",6.25,6.6,6.08,6.15,750400.0],["2017-08-18",6.2,6.65,6.05,6.55,590800.0],["2017-08-21",6.6,6.85,6.5,6.75,609200.0],["2017-08-22",6.75,6.86,6.5,6.7,334700.0],["2017-08-23",6.75,6.75,6.5,6.55,444100.0],["2017-08-24",6.55,6.75,6.55,6.6,396300.0],["2017-08-25",6.65,6.7,6.55,6.55,253700.0],["2017-08-28",6.55,6.75,6.55,6.6,545000.0],["2017-08-29",6.65,6.95,6.55,6.8,462200.0],["2017-08-30",6.85,7.95,6.82,7.35,1595600.0],["2017-08-31",7.45,8.05,7.35,8.0,1942400.0],["2017-09-01",8.1,9.1,8.07,8.4,2635600.0],["2017-09-05",8.15,8.2,7.55,8.0,1607300.0],["2017-09-06",8.05,8.25,7.91,8.05,494600.0],["2017-09-07",8.0,8.1,7.8,7.9,375900.0],["2017-09-08",8.0,8.0,7.6,7.75,314400.0],["2017-09-11",7.75,8.04,7.6,7.95,280600.0],["2017-09-12",7.85,8.0,7.8,7.85,229600.0],["2017-09-13",7.9,8.1,7.85,7.9,379400.0],["2017-09-14",8.0,8.25,7.9,7.95,256600.0],["2017-09-15",7.9,7.95,7.56,7.85,442200.0],["2017-09-18",7.85,7.9,7.45,7.65,375300.0],["2017-09-19",7.6,7.75,7.5,7.6,190400.0],["2017-09-20",7.55,7.7,7.4,7.6,346700.0],["2017-09-21",7.55,7.8,7.41,7.7,318700.0],["2017-09-22",7.75,7.96,7.7,7.8,181200.0],["2017-09-25",7.8,8.4,7.8,8.2,519600.0],["2017-09-26",8.25,8.3,8.1,8.2,178600.0],["2017-09-27",8.2,8.35,8.05,8.15,317900.0],["2017-09-28",8.2,8.25,8.0,8.1,228100.0],["2017-09-29",8.15,8.5,8.05,8.35,323900.0],["2017-10-02",8.45,8.7,8.3,8.65,341500.0],["2017-10-03",8.75,8.75,8.4,8.45,434700.0],["2017-10-04",8.5,8.65,8.4,8.55,222700.0],["2017-10-05",8.45,8.85,8.45,8.65,344400.0],["2017-10-06",8.65,8.8,8.5,8.6,249900.0],["2017-10-09",8.6,8.8,8.5,8.57,266700.0],["2017-10-10",8.7,8.7,8.5,8.55,128700.0],["2017-10-11",8.5,8.55,8.4,8.55,188100.0],["2017-10-12",8.45,8.5,8.1,8.15,308000.0],["2017-10-13",8.15,8.25,7.9,7.9,287600.0],["2017-10-16",7.9,7.95,7.3,7.8,553400.0],["2017-10-17",7.8,8.05,7.75,7.85,225700.0],["2017-10-18",7.9,8.2,7.85,8.1,260100.0],["2017-10-19",8.0,8.1,7.9,7.9,181000.0],["2017-10-20",7.9,8.05,7.9,8.0,153100.0],["2017-10-23",7.95,8.05,7.8,8.0,216500.0],["2017-10-24",7.95,8.1,7.85,7.85,248300.0],["2017-10-25",7.9,8.1,7.6,8.0,357000.0],["2017-10-26",7.95,8.1,7.9,8.05,172400.0],["2017-10-27",8.1,8.3,8.0,8.3,215400.0],["2017-10-30",8.2,8.55,8.05,8.2,270400.0],["2017-10-31",8.1,9.1,8.1,8.95,1693100.0],["2017-11-01",9.0,9.05,8.61,8.95,488300.0],["2017-11-02",8.9,9.4,8.9,9.35,550100.0],["2017-11-03",9.35,9.55,9.2,9.45,424100.0],["2017-11-06",9.5,9.95,9.4,9.8,813500.0],["2017-11-07",9.9,9.9,9.4,9.45,425900.0],["2017-11-08",9.5,9.5,9.0,9.35,330700.0],["2017-11-09",9.3,9.85,9.3,9.65,472200.0],["2017-11-10",9.35,9.9,8.65,8.85,1152300.0],["2017-11-13",8.95,9.05,7.6,8.05,894300.0],["2017-11-14",7.9,8.07,7.85,7.95,476500.0],["2017-11-15",7.9,8.25,7.75,8.2,318900.0],["2017-11-16",8.15,8.45,8.0,8.05,284800.0],["2017-11-17",8.1,8.3,8.0,8.2,250000.0],["2017-11-20",8.25,8.4,8.1,8.3,163600.0],["2017-11-21",8.2,8.4,8.05,8.2,400700.0],["2017-11-22",8.3,8.45,8.2,8.3,189500.0],["2017-11-24",8.35,8.4,8.1,8.1,126100.0],["2017-11-27",8.1,8.25,8.05,8.1,236200.0],["2017-11-28",8.15,8.35,8.15,8.28,232000.0],["2017-11-29",8.25,8.3,8.1,8.25,247500.0],["2017-11-30",8.25,8.7,8.2,8.6,465300.0],["2017-12-01",8.6,8.6,8.2,8.25,394500.0],["2017-12-04",8.05,8.2,7.65,7.75,943000.0],["2017-12-05",7.8,8.25,7.8,8.1,397600.0],["2017-12-06",8.05,8.2,8.0,8.2,230700.0],["2017-12-07",8.15,8.4,8.1,8.25,106300.0],["2017-12-08",8.2,8.25,8.1,8.1,131400.0],["2017-12-11",8.05,8.25,7.85,8.0,193900.0],["2017-12-12",7.95,8.05,7.8,7.9,210500.0],["2017-12-13",7.85,8.05,7.8,8.0,278100.0],["2017-12-14",8.0,8.05,7.85,7.88,189900.0],["2017-12-15",7.85,8.1,7.7,8.0,447000.0],["2017-12-18",8.05,8.18,7.8,7.8,388500.0],["2017-12-19",7.75,8.0,7.68,7.85,554900.0],["2017-12-20",7.8,8.0,7.75,7.95,285500.0],["2017-12-21",7.85,8.05,7.82,7.95,435500.0],["2017-12-22",7.8,8.65,7.8,8.55,689400.0],["2017-12-26",8.55,9.35,8.55,9.0,790400.0],["2017-12-27",9.0,9.3,8.8,8.85,540800.0],["2017-12-28",8.5,8.55,6.1,8.05,3107500.0],["2017-12-29",8.05,8.05,7.65,7.7,714800.0],["2018-01-02",7.7,7.7,7.1,7.35,931300.0],["2018-01-03",7.3,7.73,7.25,7.5,716100.0],["2018-01-04",7.6,7.79,7.45,7.65,423500.0],["2018-01-05",7.6,7.65,7.33,7.58,310500.0],["2018-01-08",7.55,7.6,7.4,7.53,199000.0],["2018-01-09",7.6,7.6,7.2,7.25,438600.0],["2018-01-10",7.3,7.48,7.15,7.38,270000.0],["2018-01-11",7.4,7.95,7.36,7.7,466800.0],["2018-01-12",7.65,8.08,7.6,7.9,465200.0],["2018-01-16",7.9,8.05,7.6,7.65,414200.0],["2018-01-17",7.7,8.25,7.65,7.85,389600.0],["2018-01-18",7.9,7.95,7.7,7.85,239400.0],["2018-01-19",7.85,8.0,7.8,7.85,144800.0],["2018-01-22",7.85,8.2,7.85,8.1,183800.0],["2018-01-23",8.15,8.3,8.0,8.1,181100.0],["2018-01-24",8.1,8.15,7.9,8.1,201400.0],["2018-01-25",8.15,8.24,7.9,7.95,200300.0],["2018-01-26",8.0,8.1,7.85,8.0,199500.0],["2018-01-29",7.9,8.0,7.75,7.85,238700.0],["2018-01-30",7.75,7.8,7.43,7.6,350400.0],["2018-01-31",7.6,7.65,7.45,7.55,212000.0],["2018-02-01",7.5,7.75,7.45,7.65,220500.0],["2018-02-02",7.55,7.6,7.25,7.35,284200.0],["2018-02-05",7.25,7.55,7.13,7.3,423500.0],["2018-02-06",7.2,7.5,7.05,7.2,415900.0],["2018-02-07",7.2,7.3,7.1,7.2,280900.0],["2018-02-08",7.2,7.3,7.08,7.25,229500.0],["2018-02-09",7.15,7.35,6.65,7.03,648300.0],["2018-02-12",7.1,7.5,7.1,7.4,250100.0],["2018-02-13",7.4,7.5,7.25,7.35,124900.0],["2018-02-14",7.25,7.5,7.2,7.4,168000.0],["2018-02-15",7.35,7.5,7.3,7.5,191300.0],["2018-02-16",7.5,7.5,7.3,7.45,229600.0],["2018-02-20",7.4,7.45,7.1,7.15,248300.0],["2018-02-21",7.1,7.28,7.0,7.05,314800.0],["2018-02-22",7.05,7.2,6.85,6.85,479800.0],["2018-02-23",6.95,7.05,6.85,7.0,144600.0],["2018-02-26",6.9,7.2,6.7,7.05,208000.0],["2018-02-27",7.0,7.15,6.75,6.75,412500.0],["2018-02-28",6.85,6.85,6.6,6.6,844100.0],["2018-03-01",6.51,6.77,6.51,6.65,488200.0],["2018-03-02",6.7,6.85,6.62,6.75,429800.0],["2018-03-05",6.75,6.85,6.65,6.7,499700.0],["2018-03-06",6.75,7.15,6.73,7.1,483900.0],["2018-03-07",7.05,7.55,7.0,7.5,482800.0],["2018-03-08",7.9,8.05,7.51,7.83,1007600.0],["2018-03-09",7.95,7.95,7.58,7.7,366400.0],["2018-03-12",7.65,7.85,7.65,7.8,292000.0],["2018-03-13",7.85,7.95,7.76,7.83,246600.0],["2018-03-14",7.8,7.85,7.6,7.8,220600.0],["2018-03-15",7.75,7.9,7.55,7.7,232600.0],["2018-03-16",7.7,7.75,7.6,7.7,181300.0],["2018-03-19",7.45,7.45,6.8,6.85,934600.0],["2018-03-20",6.9,7.2,6.9,6.95,212900.0],["2018-03-21",6.9,7.25,6.9,7.2,285900.0],["2018-03-22",7.15,7.25,6.96,7.0,225200.0],["2018-03-23",7.05,7.2,6.83,6.9,260100.0],["2018-03-26",6.95,7.0,6.82,6.9,162800.0],["2018-03-27",6.95,7.2,6.85,7.05,236000.0],["2018-03-28",7.05,7.15,6.9,7.0,187600.0],["2018-03-29",6.95,7.5,6.9,7.05,240900.0],["2018-04-02",7.05,7.15,6.65,6.9,358300.0],["2018-04-03",6.85,7.05,6.85,6.95,113800.0],["2018-04-04",6.85,6.95,6.71,6.9,112700.0],["2018-04-05",6.95,7.2,6.95,7.1,113300.0],["2018-04-06",7.1,7.23,6.91,7.05,121400.0],["2018-04-09",7.0,7.05,6.9,6.9,127100.0],["2018-04-10",6.95,7.2,6.92,7.1,157700.0],["2018-04-11",7.05,7.2,7.0,7.13,88700.0],["2018-04-12",7.2,7.4,7.1,7.35,210200.0],["2018-04-13",7.4,7.4,7.16,7.2,85400.0],["2018-04-16",7.15,7.4,7.14,7.2,166300.0],["2018-04-17",7.25,7.35,7.15,7.35,141200.0],["2018-04-18",7.35,7.46,7.27,7.4,137500.0],["2018-04-19",7.45,7.45,7.3,7.3,58700.0],["2018-04-20",7.3,7.35,7.15,7.2,77700.0],["2018-04-23",7.05,7.45,7.05,7.2,130900.0],["2018-04-24",7.25,7.35,7.0,7.1,137500.0],["2018-04-25",7.1,7.1,7.0,7.03,98300.0],["2018-04-26",7.05,7.25,6.98,7.05,219400.0],["2018-04-27",7.0,7.15,6.9,7.1,158000.0],["2018-04-30",7.05,7.2,6.95,7.1,196200.0],["2018-05-01",7.1,7.5,6.95,7.45,304200.0],["2018-05-02",7.45,7.7,7.4,7.5,493800.0],["2018-05-03",7.3,7.5,7.25,7.4,181100.0],["2018-05-04",7.35,7.7,7.3,7.55,153200.0],["2018-05-07",7.5,7.6,7.45,7.6,154100.0],["2018-05-08",7.6,7.6,7.35,7.6,120400.0],["2018-05-09",7.6,7.6,7.15,7.2,349600.0],["2018-05-10",7.15,7.35,7.15,7.25,208100.0],["2018-05-11",7.2,7.3,7.0,7.2,289300.0],["2018-05-14",7.15,7.7,7.06,7.65,297000.0],["2018-05-15",7.65,8.15,7.61,7.95,767400.0],["2018-05-16",8.45,8.5,8.05,8.1,921100.0],["2018-05-17",8.05,8.1,7.65,7.65,566000.0],["2018-05-18",7.7,7.8,7.3,7.3,533500.0],["2018-05-21",7.4,7.65,7.25,7.45,474500.0],["2018-05-22",7.45,7.65,7.25,7.3,594900.0],["2018-05-23",7.3,7.35,7.2,7.23,219300.0],["2018-05-24",7.2,7.22,7.08,7.13,197300.0],["2018-05-25",7.05,7.2,6.85,6.9,433300.0],["2018-05-29",6.85,7.3,6.85,7.25,279000.0],["2018-05-30",7.25,7.7,7.16,7.6,368100.0],["2018-05-31",7.6,7.9,7.6,7.9,517100.0],["2018-06-01",7.9,8.6,7.9,8.55,934400.0],["2018-06-04",8.5,8.75,8.1,8.45,423300.0],["2018-06-05",8.4,8.55,8.2,8.25,200200.0],["2018-06-06",8.25,8.35,8.07,8.25,263700.0],["2018-06-07",8.3,8.4,8.1,8.25,123700.0],["2018-06-08",8.2,8.34,8.15,8.25,59700.0],["2018-06-11",8.2,8.2,8.05,8.1,212300.0],["2018-06-12",8.1,8.1,7.95,8.0,154200.0],["2018-06-13",7.95,7.95,7.85,7.95,117700.0],["2018-06-14",8.0,8.1,7.81,8.1,162700.0],["2018-06-15",8.05,8.1,7.96,8.05,221000.0],["2018-06-18",7.95,8.25,7.9,8.15,142800.0],["2018-06-19",8.1,8.15,8.05,8.15,134600.0],["2018-06-20",8.15,8.15,8.0,8.07,117200.0],["2018-06-21",8.0,8.05,7.65,7.65,302600.0],["2018-06-22",7.85,7.95,7.65,7.75,112600.0],["2018-06-25",7.75,7.75,7.4,7.45,165300.0],["2018-06-26",7.45,7.6,7.4,7.45,86300.0],["2018-06-27",7.45,7.59,7.45,7.5,65800.0],["2018-06-28",7.5,7.55,7.4,7.45,76600.0],["2018-06-29",7.45,7.6,7.45,7.45,39300.0],["2018-07-02",7.45,7.53,7.3,7.4,54500.0],["2018-07-03",7.4,7.6,7.4,7.5,57700.0],["2018-07-05",7.4,7.5,7.3,7.35,127500.0],["2018-07-06",7.35,7.45,7.3,7.4,268100.0],["2018-07-09",7.4,7.5,7.25,7.5,210500.0],["2018-07-10",7.5,7.75,7.5,7.75,358700.0],["2018-07-11",7.7,7.85,7.6,7.78,340700.0],["2018-07-12",7.7,7.8,7.65,7.7,218700.0],["2018-07-13",7.7,7.8,7.65,7.75,90100.0],["2018-07-16",7.75,7.95,7.7,7.85,219100.0],["2018-07-17",7.8,7.85,7.5,7.65,253900.0],["2018-07-18",7.6,7.85,7.55,7.8,118100.0],["2018-07-19",7.8,7.9,7.65,7.85,150500.0],["2018-07-20",7.8,7.85,7.63,7.75,212900.0],["2018-07-23",7.65,7.75,7.55,7.6,170800.0],["2018-07-24",7.65,7.65,7.46,7.6,170700.0],["2018-07-25",7.6,7.7,7.5,7.65,137800.0],["2018-07-26",7.55,7.75,7.55,7.7,229200.0],["2018-07-27",7.7,7.8,7.65,7.65,160500.0],["2018-07-30",7.65,7.8,7.55,7.8,142300.0],["2018-07-31",7.8,7.85,7.65,7.7,150600.0],["2018-08-01",7.6,7.75,7.6,7.7,90900.0],["2018-08-02",7.65,7.85,7.55,7.75,668600.0],["2018-08-03",7.65,7.85,7.5,7.55,240700.0],["2018-08-06",7.55,7.68,7.55,7.6,102400.0],["2018-08-07",7.7,7.75,7.6,7.6,273800.0],["2018-08-08",7.6,7.7,7.55,7.65,158000.0],["2018-08-09",7.4,7.4,6.3,6.9,1054500.0],["2018-08-10",7.35,7.35,6.85,6.88,385300.0],["2018-08-13",6.95,7.0,6.45,6.48,450100.0],["2018-08-14",6.3,6.8,6.25,6.68,490600.0],["2018-08-15",6.8,6.8,6.45,6.7,130000.0],["2018-08-16",6.8,6.8,6.65,6.8,243200.0],["2018-08-17",6.75,6.8,6.7,6.78,215000.0],["2018-08-20",6.9,7.0,6.65,6.7,351700.0],["2018-08-21",6.7,6.9,6.65,6.75,143800.0],["2018-08-22",6.8,6.95,6.75,6.9,141400.0],["2018-08-23",6.9,7.05,6.7,7.0,295500.0],["2018-08-24",7.0,7.1,7.0,7.05,201000.0],["2018-08-27",7.0,7.05,6.91,7.03,234100.0],["2018-08-28",6.95,7.05,6.81,7.0,186500.0],["2018-08-29",7.0,7.08,6.85,7.0,114000.0],["2018-08-30",7.0,7.05,6.8,6.85,142500.0],["2018-08-31",6.9,6.95,6.8,6.9,127100.0],["2018-09-04",6.95,6.95,6.65,6.65,361300.0],["2018-09-05",6.65,6.7,6.25,6.43,525600.0],["2018-09-06",6.5,6.65,6.25,6.35,177600.0],["2018-09-07",6.3,7.05,6.2,6.9,677800.0],["2018-09-10",6.9,7.1,6.75,7.05,214000.0],["2018-09-11",7.05,7.05,6.66,6.75,289800.0],["2018-09-12",6.85,6.9,6.68,6.83,380800.0],["2018-09-13",6.75,6.85,6.3,6.35,664800.0],["2018-09-14",6.3,6.55,6.3,6.45,143600.0],["2018-09-17",6.4,6.5,6.25,6.4,204800.0],["2018-09-18",6.5,6.75,6.35,6.4,228500.0],["2018-09-19",6.4,6.5,6.25,6.25,252000.0],["2018-09-20",6.3,6.68,6.25,6.6,260500.0],["2018-09-21",6.6,6.64,6.48,6.55,133200.0],["2018-09-24",6.55,6.6,6.3,6.3,131600.0],["2018-09-25",6.3,6.45,6.25,6.4,182600.0],["2018-09-26",6.4,6.7,6.35,6.65,167800.0],["2018-09-27",6.6,6.6,6.4,6.45,106200.0],["2018-09-28",6.4,6.5,6.3,6.4,144200.0],["2018-10-01",6.4,6.58,6.21,6.31,185000.0],["2018-10-02",6.3,6.47,6.3,6.36,98700.0],["2018-10-03",6.35,6.65,6.35,6.4,156400.0],["2018-10-04",6.41,6.55,6.32,6.35,162700.0],["2018-10-05",6.33,6.41,6.25,6.28,183600.0],["2018-10-08",6.25,6.32,6.1,6.27,281900.0],["2018-10-09",6.28,6.4,6.16,6.23,160900.0],["2018-10-10",6.2,6.25,5.95,5.99,321200.0],["2018-10-11",5.95,6.15,5.76,5.9,361700.0],["2018-10-12",5.87,6.03,5.81,5.88,166600.0],["2018-10-15",5.87,5.91,5.77,5.82,205000.0],["2018-10-16",5.79,5.91,5.76,5.85,148100.0],["2018-10-17",5.82,5.96,5.79,5.83,105500.0],["2018-10-18",5.77,5.92,5.44,5.54,278500.0],["2018-10-19",5.53,5.77,5.46,5.51,222800.0],["2018-10-22",5.55,5.64,5.4,5.51,193700.0],["2018-10-23",5.4,5.6,5.32,5.54,292800.0],["2018-10-24",5.59,5.59,5.33,5.35,183500.0],["2018-10-25",5.35,5.43,5.22,5.3,276800.0],["2018-10-26",5.24,5.28,4.65,4.79,1043500.0],["2018-10-29",4.8,4.85,4.4,4.44,423400.0],["2018-10-30",4.39,4.73,4.34,4.55,442000.0],["2018-10-31",4.55,4.73,4.55,4.64,633800.0],["2018-11-01",4.66,4.88,4.5,4.87,538700.0],["2018-11-02",4.82,4.89,4.7,4.73,238200.0],["2018-11-05",4.78,4.78,4.55,4.71,170800.0],["2018-11-06",4.7,4.89,4.7,4.88,299500.0],["2018-11-07",4.9,4.96,4.75,4.8,129600.0],["2018-11-08",4.75,4.9,4.6,4.66,316000.0],["2018-11-09",4.5,4.61,3.79,3.86,928400.0],["2018-11-12",3.91,3.95,3.61,3.65,720800.0],["2018-11-13",3.65,3.74,3.49,3.62,615800.0],["2018-11-14",3.64,3.77,3.56,3.59,308000.0],["2018-11-15",3.6,3.7,3.49,3.5,493800.0],["2018-11-16",3.49,3.57,3.18,3.44,820500.0],["2018-11-19",3.39,3.73,3.37,3.56,394800.0],["2018-11-20",3.55,3.61,3.42,3.54,312100.0],["2018-11-21",3.59,3.6,3.26,3.5,578800.0],["2018-11-23",3.46,3.57,3.37,3.41,215100.0],["2018-11-26",3.45,3.47,3.31,3.32,215700.0],["2018-11-27",3.26,3.4,3.17,3.21,370100.0],["2018-11-28",3.2,3.29,3.13,3.17,451900.0],["2018-11-29",3.15,3.16,3.04,3.05,373900.0],["2018-11-30",3.05,3.1,2.94,3.03,376200.0],["2018-12-03",3.05,3.2,3.04,3.16,379500.0],["2018-12-04",3.2,3.35,3.05,3.08,336600.0],["2018-12-06",3.05,3.08,2.87,2.99,526500.0],["2018-12-07",3.05,3.3,3.05,3.17,358900.0],["2018-12-10",3.11,3.15,2.96,3.05,208700.0],["2018-12-11",3.09,3.15,3.03,3.11,268400.0],["2018-12-12",3.11,3.37,3.04,3.05,237100.0],["2018-12-13",3.04,3.09,2.85,2.86,372300.0],["2018-12-14",2.86,2.91,2.5,2.66,772700.0],["2018-12-17",2.66,2.67,2.34,2.4,663000.0],["2018-12-18",2.4,2.49,2.25,2.26,424900.0],["2018-12-19",2.27,2.55,2.26,2.4,518900.0],["2018-12-20",2.37,2.47,2.2,2.23,454000.0],["2018-12-21",2.22,2.3,2.06,2.07,670900.0],["2018-12-24",2.01,2.09,1.99,2.02,335400.0],["2018-12-26",2.02,2.14,2.02,2.1,532400.0],["2018-12-27",2.13,2.27,2.08,2.15,521300.0],["2018-12-28",2.19,2.38,2.1,2.15,587100.0],["2018-12-31",2.19,2.25,2.02,2.21,472600.0],["2019-01-02",2.19,2.55,2.12,2.41,259800.0],["2019-01-03",2.42,2.57,2.35,2.41,230000.0],["2019-01-04",2.45,2.7,2.41,2.68,333200.0],["2019-01-07",2.71,3.28,2.65,3.22,708400.0],["2019-01-08",3.24,3.4,3.1,3.34,398600.0],["2019-01-09",3.37,3.75,3.37,3.75,451100.0],["2019-01-10",3.71,3.73,3.4,3.46,395600.0],["2019-01-11",3.45,3.45,3.17,3.3,299400.0],["2019-01-14",3.21,3.46,3.2,3.33,175400.0],["2019-01-15",3.38,3.65,3.34,3.52,174800.0],["2019-01-16",3.52,3.52,3.25,3.31,253500.0],["2019-01-17",3.28,3.38,3.16,3.25,117100.0],["2019-01-18",3.27,3.4,3.13,3.18,221300.0],["2019-01-22",3.17,3.17,3.0,3.03,163800.0],["2019-01-23",3.03,3.07,2.92,2.97,234800.0],["2019-01-24",2.9,2.92,2.77,2.79,226300.0],["2019-01-25",2.81,3.2,2.79,3.17,260600.0],["2019-01-28",3.15,3.2,3.04,3.1,89000.0],["2019-01-29",3.12,3.22,3.1,3.2,82100.0],["2019-01-30",3.23,3.39,3.21,3.28,92900.0],["2019-01-31",3.27,3.4,3.19,3.21,90100.0],["2019-02-01",3.19,3.26,3.08,3.12,115600.0],["2019-02-04",3.07,3.18,3.02,3.16,115200.0],["2019-02-05",3.14,3.61,3.14,3.44,376700.0],["2019-02-06",3.43,3.47,3.21,3.23,234400.0],["2019-02-07",3.2,3.3,3.2,3.28,90400.0],["2019-02-08",3.28,3.37,3.17,3.21,201500.0],["2019-02-11",3.2,3.26,3.11,3.14,193700.0],["2019-02-12",3.2,3.2,3.1,3.1,135200.0],["2019-02-13",3.1,3.17,3.07,3.1,228100.0],["2019-02-14",3.11,3.17,3.08,3.1,153200.0],["2019-02-15",3.15,3.19,3.08,3.15,134300.0],["2019-02-19",3.13,3.19,3.08,3.17,136400.0],["2019-02-20",3.17,3.28,3.07,3.14,230400.0],["2019-02-21",3.11,3.14,3.07,3.1,202500.0],["2019-02-22",3.15,3.15,3.05,3.1,68800.0],["2019-02-25",3.08,3.21,3.03,3.06,156500.0],["2019-02-26",3.05,3.15,2.87,2.9,235400.0],["2019-02-27",2.89,2.99,2.83,2.96,212900.0],["2019-02-28",2.95,2.96,2.83,2.85,173200.0],["2019-03-01",2.84,3.07,2.84,2.97,115800.0],["2019-03-04",3.05,3.17,2.97,3.14,164800.0],["2019-03-05",3.14,3.19,2.93,3.04,184900.0],["2019-03-06",3.03,3.08,2.84,2.84,178700.0],["2019-03-07",3.6,3.85,3.34,3.71,1982000.0],["2019-03-08",3.79,3.95,3.5,3.87,652900.0],["2019-03-11",3.89,4.29,3.82,4.19,534100.0],["2019-03-12",4.18,4.34,4.05,4.12,472800.0],["2019-03-13",4.12,4.2,4.0,4.0,435300.0],["2019-03-14",4.0,4.08,3.95,4.01,206600.0],["2019-03-15",4.0,4.1,3.95,4.05,168500.0],["2019-03-18",4.06,4.06,3.88,3.92,135000.0],["2019-03-19",3.87,4.06,3.84,3.9,179200.0],["2019-03-20",3.9,3.97,3.82,3.92,292600.0],["2019-03-21",3.92,4.11,3.88,3.92,317600.0],["2019-03-22",3.89,3.96,3.82,3.84,152900.0],["2019-03-25",3.8,3.82,3.64,3.68,335300.0],["2019-03-26",3.69,3.78,3.6,3.65,326700.0],["2019-03-27",3.62,3.95,3.6,3.69,206700.0],["2019-03-28",3.65,3.76,3.53,3.6,427300.0],["2019-03-29",3.6,3.68,3.5,3.56,345400.0],["2019-04-01",3.57,3.8,3.53,3.77,357200.0],["2019-04-02",3.77,3.79,3.58,3.69,241600.0],["2019-04-03",3.68,3.76,3.5,3.66,289200.0],["2019-04-04",3.68,3.75,3.53,3.6,247100.0],["2019-04-05",3.6,3.83,3.5,3.69,388000.0],["2019-04-08",3.69,3.7,3.49,3.56,258900.0],["2019-04-09",3.53,3.79,3.5,3.77,306900.0],["2019-04-10",3.75,3.84,3.7,3.82,228500.0],["2019-04-11",3.79,3.87,3.75,3.84,46700.0],["2019-04-12",3.87,3.88,3.71,3.8,75700.0],["2019-04-15",3.79,3.79,3.63,3.71,121500.0],["2019-04-16",3.74,3.74,3.6,3.65,141200.0],["2019-04-17",3.66,3.66,3.55,3.6,114300.0],["2019-04-18",3.58,3.67,3.55,3.63,109400.0],["2019-04-22",3.6,3.71,3.55,3.71,208800.0],["2019-04-23",3.67,3.87,3.67,3.8,221500.0],["2019-04-24",3.77,3.77,3.6,3.68,141500.0],["2019-04-25",3.65,3.75,3.6,3.67,115300.0],["2019-04-26",3.63,3.7,3.51,3.58,167800.0],["2019-04-29",3.56,3.61,3.48,3.52,202600.0],["2019-04-30",3.51,3.59,3.41,3.46,195100.0],["2019-05-01",3.41,3.46,3.32,3.35,182900.0],["2019-05-02",3.32,3.45,3.3,3.35,203700.0],["2019-05-03",3.4,3.65,3.4,3.5,202200.0],["2019-05-06",3.45,3.68,3.37,3.65,104000.0],["2019-05-07",3.61,3.75,3.42,3.61,183500.0],["2019-05-08",3.6,3.69,3.53,3.64,221700.0],["2019-05-09",3.62,3.74,3.57,3.61,140500.0],["2019-05-10",3.95,4.09,3.76,3.96,456400.0],["2019-05-13",3.9,4.01,3.8,3.95,150200.0],["2019-05-14",3.95,4.02,3.93,4.0,212300.0],["2019-05-15",4.02,4.32,4.02,4.23,448900.0],["2019-05-16",4.18,4.38,4.0,4.31,401600.0],["2019-05-17",4.31,4.42,4.22,4.39,241600.0],["2019-05-20",4.42,4.65,4.4,4.53,290500.0],["2019-05-21",4.65,4.73,4.53,4.7,277500.0],["2019-05-22",4.75,4.77,4.6,4.7,232300.0],["2019-05-23",4.63,4.68,4.26,4.35,326700.0],["2019-05-24",4.39,4.66,4.34,4.57,181300.0],["2019-05-28",4.57,4.74,4.44,4.48,261500.0],["2019-05-29",4.47,4.59,4.35,4.52,238000.0],["2019-05-30",4.54,4.58,4.36,4.43,331200.0],["2019-05-31",4.36,4.36,4.15,4.25,226800.0],["2019-06-03",4.22,4.32,4.13,4.14,171200.0],["2019-06-04",4.2,4.33,4.19,4.32,143800.0],["2019-06-05",4.35,4.35,4.15,4.22,139500.0],["2019-06-06",4.22,4.24,4.13,4.22,161100.0],["2019-06-07",4.22,4.28,4.13,4.27,118200.0],["2019-06-10",4.25,4.44,4.25,4.35,133100.0],["2019-06-11",4.37,4.49,4.2,4.21,137200.0],["2019-06-12",4.2,4.43,4.12,4.19,130400.0],["2019-06-13",4.2,4.2,4.08,4.12,185600.0],["2019-06-14",4.07,4.18,4.01,4.17,113300.0],["2019-06-17",4.19,4.48,4.06,4.32,102800.0],["2019-06-18",4.31,4.41,4.13,4.17,93500.0],["2019-06-19",4.2,4.36,4.18,4.34,158100.0],["2019-06-20",4.33,4.4,4.12,4.2,137800.0],["2019-06-21",4.21,4.33,4.2,4.3,114600.0],["2019-06-24",4.26,4.31,4.15,4.16,104800.0],["2019-06-25",4.15,4.22,4.1,4.18,67000.0],["2019-06-26",4.2,4.43,4.2,4.33,168500.0],["2019-06-27",4.35,4.4,4.27,4.33,72000.0],["2019-06-28",4.33,4.33,4.11,4.19,138000.0],["2019-07-01",4.22,4.3,4.16,4.26,120900.0],["2019-07-02",4.3,4.3,4.17,4.26,104200.0],["2019-07-03",4.26,4.28,4.16,4.16,61200.0],["2019-07-05",4.15,4.27,4.12,4.18,123800.0],["2019-07-08",4.2,4.21,4.1,4.16,149700.0],["2019-07-09",4.14,4.19,4.11,4.17,101000.0],["2019-07-10",4.16,4.35,4.13,4.33,156200.0],["2019-07-11",4.32,4.43,4.26,4.4,112500.0],["2019-07-12",4.43,4.7,4.42,4.64,445800.0],["2019-07-15",4.64,4.9,4.6,4.88,244500.0],["2019-07-16",4.9,5.0,4.82,4.83,172600.0],["2019-07-17",4.85,4.87,4.64,4.73,132200.0],["2019-07-18",4.72,4.75,4.6,4.65,88600.0],["2019-07-19",4.64,4.7,4.59,4.69,120900.0],["2019-07-22",4.66,4.72,4.57,4.59,100600.0],["2019-07-23",4.6,4.75,4.55,4.6,129900.0],["2019-07-24",4.59,4.68,4.56,4.63,77800.0],["2019-07-25",4.63,4.63,4.45,4.56,247100.0],["2019-07-26",4.58,4.63,4.5,4.63,58900.0],["2019-07-29",4.66,4.66,4.54,4.62,104100.0],["2019-07-30",4.54,4.77,4.53,4.71,86700.0],["2019-07-31",4.75,4.75,4.53,4.65,63900.0],["2019-08-01",4.63,4.75,4.29,4.48,309500.0],["2019-08-02",4.47,4.69,4.43,4.53,279400.0],["2019-08-05",4.46,4.52,4.2,4.25,222400.0],["2019-08-06",4.35,4.75,4.35,4.71,394000.0],["2019-08-07",4.62,4.87,4.5,4.72,547000.0],["2019-08-08",4.95,4.96,4.22,4.7,744900.0],["2019-08-09",4.65,4.65,4.37,4.48,137300.0],["2019-08-12",4.5,4.5,4.02,4.2,449500.0],["2019-08-13",4.14,4.32,4.03,4.08,200700.0],["2019-08-14",4.03,4.1,3.84,4.07,260400.0],["2019-08-15",4.1,4.1,3.82,3.86,172000.0],["2019-08-16",3.89,4.08,3.78,4.03,181100.0],["2019-08-19",4.09,4.09,3.89,4.01,210800.0],["2019-08-20",3.98,4.13,3.98,4.08,81400.0],["2019-08-21",4.1,4.42,4.1,4.27,114800.0],["2019-08-22",4.28,4.39,4.02,4.1,189200.0],["2019-08-23",4.06,4.16,3.96,4.0,93300.0],["2019-08-26",3.98,4.03,3.95,4.03,101600.0],["2019-08-27",4.04,4.1,3.92,3.95,127600.0],["2019-08-28",3.94,4.0,3.86,3.98,96100.0],["2019-08-29",4.0,4.07,3.84,4.01,102500.0],["2019-08-30",4.02,4.08,3.89,3.98,147100.0],["2019-09-03",3.99,4.02,3.69,3.73,137700.0],["2019-09-04",3.75,3.79,3.7,3.72,123600.0],["2019-09-05",3.72,3.87,3.71,3.79,88400.0],["2019-09-06",3.79,4.0,3.79,3.94,80200.0],["2019-09-09",3.94,4.18,3.94,4.12,123300.0],["2019-09-10",4.1,4.44,4.01,4.42,144300.0],["2019-09-11",4.37,4.44,4.21,4.38,103700.0],["2019-09-12",4.35,4.38,4.27,4.34,41200.0],["2019-09-13",4.34,4.65,4.29,4.36,191200.0],["2019-09-16",4.46,4.5,4.36,4.47,116900.0],["2019-09-17",4.37,4.45,4.35,4.37,44600.0],["2019-09-18",4.36,4.45,4.34,4.4,97800.0],["2019-09-19",4.4,4.45,4.19,4.3,217600.0],["2019-09-20",4.3,4.39,4.3,4.31,43700.0],["2019-09-23",4.33,4.33,4.17,4.23,70100.0],["2019-09-24",4.22,4.31,3.95,3.97,211500.0],["2019-09-25",3.98,4.04,3.85,3.86,52500.0],["2019-09-26",3.8,3.89,3.7,3.79,228300.0],["2019-09-27",3.78,3.94,3.75,3.75,75800.0],["2019-09-30",3.71,3.73,3.55,3.64,197200.0],["2019-10-01",3.65,3.7,3.55,3.57,180200.0],["2019-10-02",3.51,3.53,3.21,3.29,428200.0],["2019-10-03",3.32,3.39,3.13,3.32,305400.0],["2019-10-04",3.35,3.47,3.27,3.3,130300.0],["2019-10-07",3.31,3.64,3.29,3.5,158000.0],["2019-10-08",3.57,3.65,3.54,3.57,263800.0],["2019-10-09",3.57,3.66,3.45,3.5,159900.0],["2019-10-10",3.48,3.53,3.36,3.49,54300.0],["2019-10-11",3.53,3.68,3.5,3.56,105200.0],["2019-10-14",3.58,3.73,3.49,3.64,117200.0],["2019-10-15",3.7,3.78,3.58,3.68,138300.0],["2019-10-16",3.65,3.65,3.32,3.4,279100.0],["2019-10-17",3.35,3.47,3.35,3.43,66700.0],["2019-10-18",3.4,3.45,3.35,3.35,116700.0],["2019-10-21",3.33,3.4,3.22,3.37,195100.0],["2019-10-22",3.35,3.65,3.29,3.49,104300.0],["2019-10-23",3.48,3.59,3.4,3.55,58200.0],["2019-10-24",3.57,3.6,3.5,3.6,46700.0],["2019-10-25",3.59,3.7,3.57,3.6,63400.0],["2019-10-28",3.6,3.67,3.55,3.65,135400.0],["2019-10-29",3.65,3.74,3.63,3.74,49400.0],["2019-10-30",3.71,3.74,3.54,3.59,57100.0],["2019-10-31",3.58,3.59,3.44,3.52,133100.0],["2019-11-01",3.54,3.65,3.48,3.59,79900.0],["2019-11-04",3.65,3.7,3.39,3.47,254500.0],["2019-11-05",3.44,3.55,3.38,3.49,129800.0],["2019-11-06",3.53,3.56,3.45,3.52,62000.0],["2019-11-07",3.51,3.65,3.42,3.47,99300.0],["2019-11-08",3.48,3.49,3.32,3.4,129900.0],["2019-11-11",3.36,3.83,3.36,3.76,406200.0],["2019-11-12",3.82,4.17,3.38,3.69,517300.0],["2019-11-13",3.63,3.63,3.42,3.49,249100.0],["2019-11-14",3.48,3.55,3.25,3.26,274800.0],["2019-11-15",3.29,3.47,3.28,3.41,189200.0],["2019-11-18",3.38,3.38,3.22,3.26,260600.0],["2019-11-19",3.24,3.27,3.12,3.14,241100.0],["2019-11-20",3.12,3.13,3.02,3.05,191300.0],["2019-11-21",3.08,3.09,3.0,3.08,122900.0],["2019-11-22",3.12,3.27,3.06,3.21,257000.0],["2019-11-25",3.2,3.2,3.0,3.06,308600.0],["2019-11-26",3.05,3.19,3.0,3.05,470000.0],["2019-11-27",3.02,3.18,3.0,3.16,196500.0],["2019-11-29",3.13,3.2,3.06,3.09,63000.0],["2019-12-02",3.08,3.18,3.02,3.05,76400.0],["2019-12-03",3.01,3.04,2.95,3.02,314400.0],["2019-12-04",3.04,3.12,2.98,3.06,422900.0],["2019-12-05",3.07,3.11,3.01,3.1,156500.0],["2019-12-06",3.11,3.2,3.06,3.18,264600.0],["2019-12-09",3.16,3.38,3.16,3.25,264700.0],["2019-12-10",3.24,3.53,3.24,3.45,515700.0],["2019-12-11",3.45,3.65,3.39,3.62,384100.0],["2019-12-12",3.61,3.75,3.52,3.69,431300.0],["2019-12-13",3.67,3.87,3.57,3.61,694600.0],["2019-12-16",3.57,3.78,3.51,3.6,223700.0],["2019-12-17",3.6,3.74,3.6,3.65,353700.0],["2019-12-18",3.62,3.7,3.6,3.65,227200.0],["2019-12-19",3.62,3.82,3.62,3.68,937400.0],["2019-12-20",3.66,3.78,3.63,3.72,302400.0],["2019-12-23",3.72,3.75,3.63,3.7,175800.0],["2019-12-24",3.7,3.78,3.7,3.73,62700.0],["2019-12-26",3.7,3.77,3.68,3.72,268600.0],["2019-12-27",3.7,3.8,3.66,3.78,370800.0],["2019-12-30",3.75,3.75,3.6,3.65,399200.0],["2019-12-31",3.6,3.73,3.55,3.65,248000.0],["2020-01-02",3.68,3.7,3.58,3.67,104100.0],["2020-01-03",3.66,3.74,3.58,3.7,330500.0],["2020-01-06",3.72,3.99,3.68,3.96,356800.0],["2020-01-07",3.98,4.33,3.86,4.28,535600.0],["2020-01-08",4.34,4.34,4.16,4.25,201800.0],["2020-01-09",4.22,4.38,4.2,4.31,302600.0],["2020-01-10",4.3,4.53,4.28,4.5,595600.0],["2020-01-13",4.47,4.47,4.35,4.41,128600.0],["2020-01-14",4.4,4.5,4.33,4.47,98300.0],["2020-01-15",4.46,4.49,4.28,4.42,228800.0],["2020-01-16",4.42,4.59,4.41,4.55,168300.0],["2020-01-17",4.5,4.55,4.27,4.51,295300.0],["2020-01-21",4.49,4.6,4.38,4.58,503100.0],["2020-01-22",4.57,4.57,4.42,4.55,102800.0],["2020-01-23",4.52,4.58,4.44,4.47,121000.0],["2020-01-24",4.44,4.7,4.4,4.7,668900.0],["2020-01-27",4.69,4.69,4.54,4.57,138000.0],["2020-01-28",4.57,4.68,4.52,4.61,98900.0],["2020-01-29",4.64,4.64,4.46,4.49,104800.0],["2020-01-30",4.48,4.51,4.24,4.31,181400.0],["2020-01-31",4.26,4.34,3.98,4.16,275100.0],["2020-02-03",4.12,4.27,4.0,4.16,187300.0],["2020-02-04",4.2,4.29,4.06,4.22,98700.0],["2020-02-05",4.23,4.35,4.21,4.27,125500.0],["2020-02-06",4.29,4.29,4.09,4.18,138400.0],["2020-02-07",4.16,4.18,4.07,4.15,74500.0],["2020-02-10",4.1,4.16,4.04,4.07,72900.0],["2020-02-11",4.28,4.29,4.19,4.23,112700.0],["2020-02-12",4.23,4.33,4.19,4.25,74300.0],["2020-02-13",4.22,4.29,4.2,4.23,70700.0],["2020-02-14",4.24,4.31,4.21,4.25,61900.0],["2020-02-18",4.21,4.22,4.16,4.19,98900.0],["2020-02-19",4.19,4.29,4.13,4.22,146300.0],["2020-02-20",4.17,4.26,4.15,4.15,77500.0],["2020-02-21",4.14,4.2,4.1,4.18,56600.0],["2020-02-24",4.1,4.11,3.98,4.02,251000.0],["2020-02-25",3.99,4.05,3.75,3.81,305700.0],["2020-02-26",3.82,3.93,3.71,3.72,114800.0],["2020-02-27",3.6,3.62,3.37,3.44,235500.0],["2020-02-28",3.35,3.44,3.08,3.39,350900.0],["2020-03-02",3.4,3.51,3.31,3.37,177200.0],["2020-03-03",3.34,3.69,3.34,3.62,200500.0],["2020-03-04",3.67,3.73,3.61,3.71,214500.0],["2020-03-05",3.65,3.65,3.07,3.08,449900.0],["2020-03-06",3.09,3.1,2.8,2.84,583100.0],["2020-03-09",2.5,2.55,2.2,2.22,663200.0],["2020-03-10",2.41,2.49,2.2,2.34,261000.0],["2020-03-11",2.27,2.47,2.2,2.23,373300.0],["2020-03-12",2.05,2.05,1.79,1.89,440000.0],["2020-03-13",2.0,2.04,1.74,1.87,515400.0],["2020-03-16",1.76,1.8,1.37,1.39,551300.0],["2020-03-17",1.36,1.53,1.08,1.09,798000.0],["2020-03-18",1.15,1.15,0.82,0.94,689500.0],["2020-03-19",0.88,1.27,0.85,1.18,496500.0],["2020-03-20",1.27,1.47,1.1,1.18,502800.0],["2020-03-23",1.18,1.2,1.0,1.1,316200.0],["2020-03-24",1.2,1.34,1.07,1.11,581500.0],["2020-03-25",1.11,1.29,1.05,1.17,589200.0],["2020-03-26",1.2,1.27,1.11,1.22,682100.0],["2020-03-27",1.26,1.26,1.15,1.17,183300.0],["2020-03-30",1.2,1.27,1.07,1.08,285700.0],["2020-03-31",1.1,1.1,1.0,1.05,318900.0],["2020-04-01",1.05,1.09,0.95,0.98,183700.0],["2020-04-02",1.05,1.08,0.97,0.98,499200.0],["2020-04-03",1.02,1.02,0.95,0.96,389800.0],["2020-04-06",1.0,1.01,0.95,0.95,454300.0],["2020-04-07",1.0,1.1,0.95,1.03,464500.0],["2020-04-08",1.05,1.1,1.01,1.09,317600.0],["2020-04-09",1.19,1.86,1.19,1.82,1482700.0],["2020-04-13",1.85,2.55,1.85,2.06,1149200.0],["2020-04-14",2.09,2.3,1.8,1.85,601900.0],["2020-04-15",1.74,1.74,1.52,1.62,397400.0],["2020-04-16",1.63,1.63,1.5,1.6,170600.0],["2020-04-17",1.69,1.74,1.46,1.5,589200.0],["2020-04-20",1.5,1.57,1.43,1.46,276800.0],["2020-04-21",1.49,1.49,1.35,1.41,222800.0],["2020-04-22",1.46,1.57,1.38,1.55,179300.0],["2020-04-23",1.58,1.75,1.57,1.68,230200.0],["2020-04-24",1.75,1.81,1.55,1.62,191300.0],["2020-04-27",1.67,1.74,1.55,1.68,187400.0],["2020-04-28",1.76,1.83,1.66,1.8,243000.0],["2020-04-29",1.85,2.0,1.82,1.98,283200.0],["2020-04-30",1.97,2.1,1.84,1.94,273000.0],["2020-05-01",1.82,1.88,1.71,1.76,213300.0],["2020-05-04",1.71,1.89,1.65,1.79,141800.0],["2020-05-05",1.87,1.88,1.8,1.85,121900.0],["2020-05-06",1.81,1.85,1.71,1.8,224300.0],["2020-05-07",2.0,2.12,1.82,1.89,361100.0],["2020-05-08",1.9,2.05,1.9,1.99,486300.0],["2020-05-11",1.98,2.12,1.91,2.1,302600.0],["2020-05-12",2.14,2.2,2.08,2.11,306700.0],["2020-05-13",2.1,2.13,1.9,1.97,337700.0],["2020-05-14",1.95,2.03,1.82,1.98,111000.0],["2020-05-15",1.99,2.05,1.93,2.0,89600.0],["2020-05-18",2.01,2.4,2.01,2.29,667100.0],["2020-05-19",2.28,2.44,2.25,2.4,255700.0],["2020-05-20",2.48,2.62,2.43,2.61,188600.0],["2020-05-21",2.65,2.72,2.55,2.58,116400.0],["2020-05-22",2.6,2.62,2.5,2.57,86800.0],["2020-05-26",2.66,2.73,2.58,2.64,123300.0],["2020-05-27",2.7,2.72,2.64,2.69,127200.0],["2020-05-28",2.74,2.8,2.65,2.66,127400.0],["2020-05-29",2.66,2.72,2.46,2.57,82800.0],["2020-06-01",2.57,2.74,2.53,2.62,114000.0],["2020-06-02",2.61,2.8,2.59,2.64,182200.0],["2020-06-03",2.65,2.79,2.65,2.71,162400.0],["2020-06-04",2.78,2.78,2.65,2.76,81500.0],["2020-06-05",2.79,3.16,2.78,3.1,372700.0],["2020-06-08",3.19,3.3,3.05,3.24,264500.0],["2020-06-09",3.12,3.2,2.92,2.92,375500.0],["2020-06-10",2.89,2.97,2.65,2.81,220300.0],["2020-06-11",2.57,2.67,2.43,2.48,278600.0],["2020-06-12",2.65,2.8,2.61,2.79,186900.0],["2020-06-15",2.69,2.85,2.5,2.78,189600.0],["2020-06-16",2.95,3.08,2.82,2.84,131800.0],["2020-06-17",2.86,2.88,2.65,2.69,88700.0],["2020-06-18",2.69,2.81,2.68,2.75,57100.0],["2020-06-19",2.86,2.86,2.69,2.71,62000.0],["2020-06-22",2.75,2.79,2.6,2.67,110300.0],["2020-06-23",2.66,2.73,2.59,2.6,87900.0],["2020-06-24",2.58,2.6,2.36,2.4,205600.0],["2020-06-25",2.44,2.49,2.35,2.41,50400.0],["2020-06-26",2.36,2.42,2.29,2.31,102900.0],["2020-06-29",2.33,2.54,2.29,2.3,100000.0],["2020-06-30",2.33,2.39,2.23,2.28,95400.0],["2020-07-01",2.27,2.35,2.16,2.17,121200.0],["2020-07-02",2.19,2.32,2.1,2.13,129100.0],["2020-07-06",2.2,2.35,2.13,2.34,331500.0],["2020-07-07",2.38,2.55,2.34,2.39,260800.0],["2020-07-08",2.37,2.5,2.35,2.41,85800.0],["2020-07-09",2.41,2.45,2.21,2.3,113000.0],["2020-07-10",2.25,2.35,2.22,2.26,93100.0],["2020-07-13",2.25,2.53,2.17,2.41,295200.0],["2020-07-14",2.43,2.89,2.39,2.63,388800.0],["2020-07-15",2.72,3.0,2.64,2.74,209600.0],["2020-07-16",2.65,2.74,2.63,2.68,73100.0],["2020-07-17",2.75,2.91,2.64,2.68,136300.0],["2020-07-20",2.68,2.78,2.65,2.7,69200.0],["2020-07-21",2.7,2.84,2.62,2.82,246500.0],["2020-07-22",2.82,2.93,2.76,2.88,135900.0],["2020-07-23",2.88,3.04,2.88,2.99,207000.0],["2020-07-24",2.95,2.98,2.87,2.88,160400.0],["2020-07-27",2.88,2.94,2.73,2.8,95100.0],["2020-07-28",2.77,2.8,2.66,2.68,115000.0],["2020-07-29",2.68,2.71,2.49,2.69,147800.0],["2020-07-30",2.66,2.66,2.55,2.6,46700.0],["2020-07-31",2.56,2.62,2.46,2.61,102600.0],["2020-08-03",2.37,2.62,2.37,2.62,120100.0],["2020-08-04",2.61,2.74,2.55,2.66,173000.0],["2020-08-05",2.68,2.79,2.66,2.73,135100.0],["2020-08-06",2.71,2.71,2.39,2.51,351600.0],["2020-08-07",2.5,2.65,2.46,2.62,162600.0],["2020-08-10",2.55,2.7,2.55,2.58,203000.0],["2020-08-11",2.58,2.69,2.5,2.51,147900.0],["2020-08-12",2.5,2.63,2.5,2.52,174600.0],["2020-08-13",2.51,2.59,2.51,2.55,81400.0],["2020-08-14",2.54,2.64,2.5,2.59,169300.0],["2020-08-17",2.57,2.62,2.5,2.52,86300.0],["2020-08-18",2.55,2.55,2.43,2.47,172000.0],["2020-08-19",2.46,2.49,2.41,2.44,71100.0],["2020-08-20",2.4,2.48,2.38,2.48,144800.0],["2020-08-21",2.43,2.48,2.4,2.42,89200.0],["2020-08-24",2.47,2.54,2.45,2.45,81800.0],["2020-08-25",2.45,2.48,2.39,2.42,114000.0],["2020-08-26",2.46,2.65,2.45,2.6,415500.0],["2020-08-27",2.65,2.65,2.46,2.49,233000.0],["2020-08-28",2.5,2.62,2.45,2.62,163200.0],["2020-08-31",2.59,2.59,2.5,2.55,101000.0],["2020-09-01",2.53,2.58,2.5,2.52,76700.0],["2020-09-02",2.51,2.55,2.47,2.47,82600.0],["2020-09-03",2.47,2.47,2.33,2.41,120500.0],["2020-09-04",2.47,2.47,2.36,2.41,68600.0],["2020-09-08",2.31,2.43,2.31,2.39,79500.0],["2020-09-09",2.42,2.45,2.35,2.42,117900.0],["2020-09-10",2.41,2.45,2.35,2.38,163600.0],["2020-09-11",2.37,2.42,2.36,2.39,97900.0],["2020-09-14",2.41,2.42,2.38,2.39,72800.0],["2020-09-15",2.4,2.59,2.39,2.55,190400.0],["2020-09-16",2.54,2.67,2.51,2.61,397400.0],["2020-09-17",2.57,2.92,2.51,2.92,373600.0],["2020-09-18",2.92,2.92,2.77,2.85,193900.0],["2020-09-21",2.75,2.81,2.65,2.81,110000.0],["2020-09-22",2.78,2.93,2.71,2.84,160600.0],["2020-09-23",2.84,2.84,2.71,2.75,77600.0],["2020-09-24",2.75,2.75,2.62,2.7,82100.0],["2020-09-25",2.65,2.72,2.65,2.72,50900.0],["2020-09-28",2.74,2.84,2.65,2.67,123000.0],["2020-09-29",2.64,2.69,2.56,2.62,36300.0],["2020-09-30",2.61,2.68,2.54,2.55,74900.0],["2020-10-01",2.56,3.07,2.51,2.59,432000.0],["2020-10-02",2.55,2.89,2.55,2.87,350600.0],["2020-10-05",2.98,3.06,2.89,2.94,457400.0],["2020-10-06",2.91,3.19,2.86,3.1,287800.0],["2020-10-07",3.09,3.2,3.04,3.14,151800.0],["2020-10-08",3.15,3.47,3.15,3.44,210800.0],["2020-10-09",3.41,3.5,3.24,3.45,151100.0],["2020-10-12",3.38,3.46,3.29,3.37,89700.0],["2020-10-13",3.34,3.46,3.3,3.35,72100.0],["2020-10-14",3.36,3.42,3.3,3.42,47900.0],["2020-10-15",3.34,3.49,3.21,3.49,80800.0],["2020-10-16",3.43,3.61,3.3,3.32,229400.0],["2020-10-19",3.36,3.54,3.3,3.42,165600.0],["2020-10-20",3.38,3.73,3.38,3.59,178600.0],["2020-10-21",3.61,3.66,3.56,3.59,50600.0],["2020-10-22",3.58,3.69,3.55,3.68,89000.0],["2020-10-23",3.66,3.74,3.64,3.71,130200.0],["2020-10-26",3.62,3.72,3.52,3.7,59200.0],["2020-10-27",3.72,3.78,3.58,3.72,248000.0],["2020-10-28",3.64,3.64,3.41,3.55,188300.0],["2020-10-29",3.54,3.64,3.4,3.47,68900.0],["2020-10-30",3.61,3.61,3.32,3.46,34100.0],["2020-11-02",3.45,3.68,3.32,3.44,203300.0],["2020-11-03",3.55,3.65,3.51,3.59,140100.0],["2020-11-04",3.56,3.64,3.51,3.6,33000.0],["2020-11-05",3.65,3.7,3.56,3.64,135500.0],["2020-11-06",3.28,3.4,2.7,3.12,641000.0],["2020-11-09",3.15,3.49,3.15,3.28,246100.0],["2020-11-10",3.28,3.46,3.15,3.35,165000.0],["2020-11-11",3.32,3.45,3.19,3.24,123300.0],["2020-11-12",3.19,3.5,3.19,3.37,171100.0],["2020-11-13",3.38,3.5,3.38,3.48,163700.0],["2020-11-16",3.47,3.61,3.43,3.54,205000.0],["2020-11-17",3.53,3.54,3.37,3.37,195700.0],["2020-11-18",3.36,3.53,3.36,3.41,193000.0],["2020-11-19",3.4,3.55,3.4,3.52,123200.0],["2020-11-20",3.5,3.6,3.47,3.55,140800.0],["2020-11-23",3.55,3.65,3.48,3.58,183000.0],["2020-11-24",3.6,3.69,3.57,3.58,206600.0],["2020-11-25",3.59,3.7,3.54,3.62,138700.0],["2020-11-27",3.59,3.67,3.55,3.62,17100.0],["2020-11-30",3.6,3.65,3.56,3.63,85400.0],["2020-12-01",3.6,3.69,3.58,3.62,106900.0],["2020-12-02",3.6,3.75,3.53,3.65,77900.0],["2020-12-03",3.62,3.75,3.62,3.66,105500.0],["2020-12-04",3.66,3.78,3.66,3.77,173200.0],["2020-12-07",3.75,3.76,3.66,3.66,104300.0],["2020-12-08",3.6,3.76,3.56,3.76,143600.0],["2020-12-09",3.78,3.9,3.71,3.76,146300.0],["2020-12-10",3.71,3.84,3.69,3.81,114100.0],["2020-12-11",3.78,3.83,3.77,3.8,110600.0],["2020-12-14",3.81,3.84,3.74,3.83,90200.0],["2020-12-15",3.72,3.85,3.72,3.84,113700.0],["2020-12-16",3.8,3.88,3.66,3.83,103100.0],["2020-12-17",3.8,3.9,3.78,3.8,126900.0],["2020-12-18",3.78,3.85,3.72,3.79,112700.0],["2020-12-21",3.59,3.71,3.42,3.48,223900.0],["2020-12-22",3.47,3.64,3.37,3.53,176500.0],["2020-12-23",3.5,3.69,3.46,3.49,138100.0],["2020-12-24",3.5,3.51,3.4,3.48,90600.0],["2020-12-28",3.5,3.55,3.25,3.33,203600.0],["2020-12-29",3.3,3.32,3.1,3.11,209800.0],["2020-12-30",3.13,3.33,3.1,3.11,151300.0],["2020-12-31",3.11,3.25,3.06,3.13,239100.0],["2021-01-04",3.11,3.18,2.96,3.03,157600.0],["2021-01-05",3.07,3.19,3.06,3.16,107000.0],["2021-01-06",3.19,3.33,3.13,3.28,86400.0],["2021-01-07",3.26,3.35,3.14,3.21,132100.0],["2021-01-08",3.22,3.22,3.01,3.11,108200.0],["2021-01-11",3.13,3.15,2.97,3.01,117200.0],["2021-01-12",3.0,3.12,3.0,3.12,91800.0],["2021-01-13",3.1,3.19,3.03,3.06,88900.0],["2021-01-14",3.05,3.23,3.02,3.13,132600.0],["2021-01-15",3.07,3.25,3.02,3.2,127300.0],["2021-01-19",3.2,3.36,3.19,3.25,82600.0],["2021-01-20",3.26,3.48,3.25,3.48,140800.0],["2021-01-21",3.51,3.75,3.38,3.67,321600.0],["2021-01-22",3.62,3.66,3.55,3.62,135800.0],["2021-01-25",3.59,3.65,3.4,3.5,195700.0],["2021-01-26",3.43,3.5,3.27,3.4,337300.0],["2021-01-27",3.4,3.44,3.25,3.36,191600.0],["2021-01-28",3.35,3.39,3.2,3.27,78800.0],["2021-01-29",3.21,3.42,3.15,3.2,85000.0],["2021-02-01",3.27,3.68,3.27,3.67,209300.0],["2021-02-02",3.41,3.77,3.26,3.75,899400.0],["2021-02-03",3.7,4.1,3.7,3.98,612600.0],["2021-02-04",3.98,4.09,3.68,3.74,190900.0],["2021-02-05",3.72,3.94,3.69,3.84,121600.0],["2021-02-08",3.9,4.0,3.75,3.84,248100.0],["2021-02-09",3.81,3.84,3.7,3.77,72100.0],["2021-02-10",3.74,3.9,3.7,3.84,102900.0],["2021-02-11",3.84,4.05,3.79,4.01,175700.0],["2021-02-12",4.03,4.2,3.99,4.12,185900.0],["2021-02-16",4.12,4.18,3.91,3.98,392300.0],["2021-02-17",4.0,4.12,3.9,3.95,243000.0],["2021-02-18",3.98,4.03,3.79,3.84,77200.0],["2021-02-19",3.85,4.0,3.85,3.96,103500.0],["2021-02-22",3.93,3.94,3.81,3.88,112800.0],["2021-02-23",3.85,4.03,3.75,3.98,244200.0],["2021-02-24",4.07,4.18,4.0,4.16,353500.0],["2021-02-25",4.19,4.19,3.95,3.99,107500.0],["2021-02-26",3.93,3.98,3.64,3.89,232100.0],["2021-03-01",4.0,4.3,3.89,4.27,489300.0],["2021-03-02",4.29,4.35,4.17,4.35,299100.0],["2021-03-03",4.0,4.43,3.98,4.09,282200.0],["2021-03-04",4.05,4.24,3.99,4.22,153500.0],["2021-03-05",4.22,4.46,4.02,4.36,405500.0],["2021-03-08",4.43,4.55,4.36,4.5,277600.0],["2021-03-09",4.46,4.7,4.42,4.47,229800.0],["2021-03-10",4.46,4.7,4.32,4.7,261600.0],["2021-03-11",4.7,4.95,4.7,4.95,409400.0],["2021-03-12",4.82,5.18,4.82,4.96,367800.0],["2021-03-15",4.96,5.41,4.96,5.39,421700.0],["2021-03-16",5.48,5.78,5.33,5.54,405100.0],["2021-03-17",5.52,5.7,5.41,5.57,191800.0],["2021-03-18",5.56,5.57,5.23,5.32,201100.0],["2021-03-19",5.32,5.46,5.06,5.32,165400.0],["2021-03-22",5.36,5.43,5.15,5.37,128600.0],["2021-03-23",5.37,5.5,5.2,5.28,108000.0],["2021-03-24",5.74,6.36,5.71,5.82,1107400.0],["2021-03-25",5.88,6.41,5.55,6.12,755800.0],["2021-03-26",6.02,6.37,5.9,5.98,309000.0],["2021-03-29",5.89,6.2,5.8,5.88,188200.0],["2021-03-30",5.89,6.13,5.51,5.89,155600.0],["2021-03-31",5.88,6.15,5.55,6.1,393100.0],["2021-04-01",6.2,6.64,6.15,6.24,530800.0],["2021-04-05",6.16,6.2,5.87,6.01,238500.0],["2021-04-06",6.0,6.25,5.93,6.07,177800.0],["2021-04-07",6.1,6.18,5.98,6.04,103900.0],["2021-04-08",5.93,6.2,5.85,6.03,132200.0],["2021-04-09",5.95,6.18,5.93,6.0,113000.0],["2021-04-12",6.06,6.06,5.72,5.72,77000.0],["2021-04-13",5.67,5.72,5.51,5.64,163000.0],["2021-04-14",5.62,5.95,5.61,5.77,66200.0],["2021-04-15",5.8,5.95,5.75,5.84,46900.0],["2021-04-16",5.95,5.99,5.61,5.75,87700.0],["2021-04-19",5.75,5.95,5.64,5.84,128000.0],["2021-04-20",5.75,5.81,5.56,5.73,83700.0],["2021-04-21",5.67,5.92,5.67,5.85,37900.0],["2021-04-22",5.91,5.95,5.77,5.88,93700.0],["2021-04-23",5.88,5.96,5.75,5.78,105900.0],["2021-04-26",5.72,5.95,5.72,5.86,58900.0],["2021-04-27",5.83,6.14,5.83,6.07,102300.0],["2021-04-28",6.13,6.17,6.0,6.02,67600.0],["2021-04-29",6.02,6.15,5.8,5.87,114100.0],["2021-04-30",5.83,6.04,5.67,6.03,85200.0],["2021-05-03",6.05,6.28,6.05,6.16,102200.0],["2021-05-04",6.16,6.28,6.15,6.25,148200.0],["2021-05-05",6.25,6.53,6.23,6.4,146800.0],["2021-05-06",6.35,6.49,6.19,6.37,163000.0],["2021-05-07",5.74,6.14,5.27,5.8,449800.0],["2021-05-10",5.54,5.85,5.5,5.59,358600.0],["2021-05-11",5.46,5.64,5.36,5.63,108800.0],["2021-05-12",5.63,5.74,5.5,5.59,137500.0],["2021-05-13",5.54,5.73,5.43,5.5,94700.0],["2021-05-14",5.45,5.65,5.45,5.62,121800.0],["2021-05-17",5.64,5.79,5.54,5.72,107400.0],["2021-05-18",5.68,5.89,5.66,5.85,146600.0],["2021-05-19",5.71,6.05,5.69,6.03,178100.0],["2021-05-20",6.01,6.13,5.82,6.12,209200.0],["2021-05-21",6.16,6.45,5.98,6.33,193000.0],["2021-05-24",6.29,6.34,6.01,6.05,175100.0],["2021-05-25",6.13,6.2,5.68,5.7,132700.0],["2021-05-26",5.66,5.9,5.66,5.83,110500.0],["2021-05-27",5.83,5.93,5.75,5.85,77900.0],["2021-05-28",5.85,6.09,5.85,6.06,64800.0],["2021-06-01",6.06,6.35,6.06,6.19,97600.0],["2021-06-02",6.2,6.4,6.1,6.4,110100.0],["2021-06-03",6.34,6.45,6.19,6.33,101300.0],["2021-06-04",6.36,6.45,6.29,6.38,116900.0],["2021-06-07",6.35,6.45,6.15,6.15,87600.0],["2021-06-08",6.19,6.3,6.03,6.06,83700.0],["2021-06-09",6.12,6.34,6.01,6.23,113800.0],["2021-06-10",6.23,6.45,6.23,6.35,101800.0],["2021-06-11",6.38,6.6,6.27,6.48,207200.0],["2021-06-14",6.46,6.57,6.34,6.48,166900.0],["2021-06-15",6.48,7.44,6.32,7.38,419200.0],["2021-06-16",7.49,7.5,6.66,6.93,328900.0],["2021-06-17",6.93,7.07,6.52,6.75,207800.0],["2021-06-18",6.71,6.88,6.69,6.7,125900.0],["2021-06-21",6.65,6.88,6.63,6.72,79900.0],["2021-06-22",6.76,6.88,6.54,6.81,116300.0],["2021-06-23",6.78,7.19,6.78,7.06,92600.0],["2021-06-24",7.07,7.22,6.94,6.96,146600.0],["2021-06-25",7.05,7.26,6.86,7.15,141500.0],["2021-06-28",7.26,7.26,6.77,6.82,141400.0],["2021-06-29",6.81,7.02,6.75,6.88,89900.0],["2021-06-30",6.94,7.14,6.85,6.87,94500.0],["2021-07-01",6.88,7.42,6.88,7.21,194700.0],["2021-07-02",7.25,7.25,7.07,7.07,89800.0],["2021-07-06",7.1,7.22,7.0,7.05,67500.0],["2021-07-07",7.0,7.14,6.94,7.01,77100.0],["2021-07-08",6.99,7.0,6.77,6.98,131900.0],["2021-07-09",6.98,7.13,6.95,7.06,56800.0],["2021-07-12",6.71,7.17,6.66,7.1,63100.0],["2021-07-13",7.11,7.36,6.9,7.16,152400.0],["2021-07-14",7.15,7.33,7.05,7.05,40800.0],["2021-07-15",7.0,7.15,6.85,6.95,67900.0],["2021-07-16",6.96,7.05,6.88,6.88,68100.0],["2021-07-19",6.82,6.94,6.7,6.79,84600.0],["2021-07-20",6.77,6.87,6.49,6.87,186000.0],["2021-07-21",6.84,7.15,6.84,7.0,66900.0],["2021-07-22",7.0,7.0,6.85,6.85,30800.0],["2021-07-23",6.9,7.04,6.78,6.94,66500.0],["2021-07-26",6.96,6.96,6.69,6.89,97600.0],["2021-07-27",6.86,6.86,6.41,6.68,87500.0],["2021-07-28",6.61,6.73,6.32,6.55,132100.0],["2021-07-29",6.56,6.64,6.4,6.56,88600.0],["2021-07-30",6.55,6.55,6.1,6.37,178600.0],["2021-08-02",6.33,6.93,6.31,6.71,200300.0],["2021-08-03",6.7,6.75,6.55,6.72,29600.0],["2021-08-04",6.72,6.72,6.49,6.65,97300.0],["2021-08-05",6.61,6.7,6.36,6.38,109000.0],["2021-08-06",6.4,6.65,6.32,6.39,309700.0],["2021-08-09",6.4,6.57,6.22,6.38,95100.0],["2021-08-10",6.32,6.51,6.06,6.19,271300.0],["2021-08-11",6.03,6.55,6.03,6.44,317500.0],["2021-08-12",6.39,6.49,6.22,6.29,124900.0],["2021-08-13",6.22,6.37,6.18,6.22,88800.0],["2021-08-16",6.16,6.3,5.81,6.02,183000.0],["2021-08-17",5.96,6.2,5.83,5.94,319700.0],["2021-08-18",5.89,6.0,5.73,5.8,136000.0],["2021-08-19",5.58,5.83,5.4,5.74,276900.0],["2021-08-20",5.79,6.3,5.49,6.18,270200.0],["2021-08-23",6.11,6.26,6.11,6.26,79400.0],["2021-08-24",6.22,6.43,6.17,6.43,51700.0],["2021-08-25",6.38,7.17,6.37,7.05,253700.0],["2021-08-26",7.15,7.15,6.6,6.79,115800.0],["2021-08-27",6.88,7.09,6.72,6.78,59300.0],["2021-08-30",6.75,6.91,6.71,6.71,55400.0],["2021-08-31",6.75,6.94,6.68,6.91,36700.0],["2021-09-01",6.91,7.0,6.78,6.87,91500.0],["2021-09-02",6.87,6.88,6.67,6.7,54200.0],["2021-09-03",6.71,6.92,6.5,6.89,150500.0],["2021-09-07",6.88,7.04,6.82,6.96,74400.0],["2021-09-08",6.98,8.0,6.91,7.86,712100.0],["2021-09-09",7.79,7.93,7.35,7.71,133500.0],["2021-09-10",7.77,7.87,7.51,7.68,115400.0],["2021-09-13",7.7,8.0,6.05,6.14,581900.0],["2021-09-14",6.38,7.55,6.38,7.21,438600.0],["2021-09-15",7.1,7.39,6.81,7.24,134200.0],["2021-09-16",7.26,7.54,6.9,7.47,108700.0],["2021-09-17",7.47,7.65,7.27,7.47,104700.0],["2021-09-20",7.38,7.5,7.07,7.29,86200.0],["2021-09-21",7.25,7.45,7.18,7.33,49900.0],["2021-09-22",7.38,7.72,7.34,7.53,111400.0],["2021-09-23",7.53,7.76,7.45,7.73,88400.0],["2021-09-24",7.62,7.75,7.46,7.58,33400.0],["2021-09-27",7.58,7.82,7.58,7.75,62000.0],["2021-09-28",7.69,7.77,7.45,7.56,50400.0],["2021-09-29",7.64,7.78,7.45,7.61,20200.0],["2021-09-30",7.6,7.92,7.53,7.91,77400.0],["2021-10-01",7.88,8.09,7.71,8.03,240000.0],["2021-10-04",8.19,8.86,8.12,8.79,333200.0],["2021-10-05",8.8,10.09,8.79,9.61,700600.0],["2021-10-06",9.61,9.85,9.33,9.56,383600.0],["2021-10-07",9.43,9.65,9.35,9.4,172900.0],["2021-10-08",9.6,11.39,9.47,10.87,575000.0],["2021-10-11",11.19,11.39,10.28,10.84,247000.0],["2021-10-12",10.81,11.3,10.68,10.81,162600.0],["2021-10-13",10.78,11.06,10.6,10.91,176200.0],["2021-10-14",10.93,10.95,10.53,10.63,160200.0],["2021-10-15",10.58,10.77,10.02,10.51,221600.0],["2021-10-18",10.67,10.88,10.36,10.53,118900.0],["2021-10-19",10.47,10.51,10.11,10.3,95500.0],["2021-10-20",10.24,10.75,10.1,10.64,154000.0],["2021-10-21",10.7,11.19,10.6,11.16,282300.0],["2021-10-22",11.14,11.39,10.82,11.06,109200.0],["2021-10-25",11.06,11.33,11.01,11.2,87400.0],["2021-10-26",11.16,11.55,11.1,11.1,176500.0],["2021-10-27",10.91,11.07,10.5,10.76,119400.0],["2021-10-28",10.76,10.97,10.4,10.81,122000.0],["2021-10-29",10.68,11.32,10.56,11.01,162800.0],["2021-11-01",11.13,11.38,10.56,11.23,101500.0],["2021-11-02",11.23,11.37,10.79,11.1,83800.0],["2021-11-03",11.05,11.55,10.85,11.21,200300.0],["2021-11-04",11.2,11.2,10.2,10.5,180200.0],["2021-11-05",11.6,12.18,11.08,11.46,483900.0],["2021-11-08",11.36,13.4,11.36,13.38,519800.0],["2021-11-09",13.5,13.95,12.51,13.56,367700.0],["2021-11-10",13.71,13.9,13.11,13.3,173700.0],["2021-11-11",13.3,14.58,13.25,14.55,287600.0],["2021-11-12",13.77,14.8,13.71,14.25,204700.0],["2021-11-15",14.34,14.66,13.95,14.01,178800.0],["2021-11-16",14.0,14.08,13.35,13.45,194900.0],["2021-11-17",13.35,13.44,13.03,13.16,138200.0],["2021-11-18",13.16,13.24,12.45,12.63,175800.0],["2021-11-19",12.75,14.59,12.58,14.27,556300.0],["2021-11-22",14.75,16.43,14.75,15.2,645200.0],["2021-11-23",16.16,16.69,14.51,15.19,579900.0],["2021-11-24",15.03,15.5,14.94,15.02,192800.0],["2021-11-26",14.75,16.22,14.2,16.1,265500.0],["2021-11-29",16.5,17.43,16.34,16.57,783700.0],["2021-11-30",17.42,17.42,14.7,14.78,458400.0],["2021-12-01",15.53,16.25,14.9,15.15,229000.0],["2021-12-02",15.13,15.64,15.0,15.29,119700.0],["2021-12-03",15.5,15.63,13.78,14.17,293100.0],["2021-12-06",14.27,15.35,14.0,15.16,223100.0],["2021-12-07",15.54,15.96,15.18,15.47,188100.0],["2021-12-08",15.64,16.1,15.08,15.15,98700.0],["2021-12-09",15.0,15.06,14.6,14.79,98100.0],["2021-12-10",14.95,14.95,13.71,14.07,374900.0],["2021-12-13",13.73,13.88,12.79,13.49,319700.0],["2021-12-14",13.21,14.03,13.06,13.15,186000.0],["2021-12-15",12.93,13.6,12.65,13.45,205500.0],["2021-12-16",13.49,14.21,12.93,12.93,213100.0],["2021-12-17",12.66,13.98,12.02,13.75,384200.0],["2021-12-20",13.34,13.75,12.37,12.78,369800.0],["2021-12-21",13.29,13.96,13.03,13.42,138400.0],["2021-12-22",13.22,13.63,13.0,13.1,180200.0],["2021-12-23",12.96,13.28,12.81,12.94,119900.0],["2021-12-27",12.81,12.92,12.63,12.78,116500.0],["2021-12-28",12.62,12.81,12.1,12.22,267800.0],["2021-12-29",12.26,12.96,11.91,12.68,195300.0],["2021-12-30",12.53,13.18,12.5,12.81,88300.0],["2021-12-31",12.75,13.75,12.72,13.2,164900.0],["2022-01-03",13.24,15.33,13.24,15.06,294400.0],["2022-01-04",15.14,15.93,14.95,15.15,151200.0],["2022-01-05",15.2,15.37,14.15,14.62,186800.0],["2022-01-06",14.54,15.5,14.31,14.49,188900.0],["2022-01-07",14.71,15.5,14.45,15.19,241000.0],["2022-01-10",15.0,15.46,14.7,15.05,138400.0],["2022-01-11",14.45,15.84,14.45,15.27,192800.0],["2022-01-12",15.35,16.58,15.16,16.24,349000.0],["2022-01-13",16.55,17.18,16.04,16.32,350800.0],["2022-01-14",16.03,16.98,15.2,15.42,265400.0],["2022-01-18",15.5,16.21,14.72,14.81,224400.0],["2022-01-19",14.82,15.1,14.25,14.31,194300.0],["2022-01-20",13.89,15.45,13.69,14.6,165900.0],["2022-01-21",14.68,14.71,13.37,14.0,331500.0],["2022-01-24",14.0,14.0,12.39,13.99,597600.0],["2022-01-25",13.88,14.26,13.52,13.9,151600.0],["2022-01-26",14.2,14.65,13.56,13.91,163500.0],["2022-01-27",14.09,14.39,13.76,14.07,109100.0],["2022-01-28",13.97,14.31,13.62,14.16,133200.0],["2022-01-31",13.88,14.25,13.37,14.08,108000.0],["2022-02-01",13.79,14.8,13.74,14.45,276800.0],["2022-02-02",14.39,14.46,13.83,14.18,86500.0],["2022-02-03",14.0,14.22,13.76,13.91,70400.0],["2022-02-04",13.79,14.27,13.52,13.81,87100.0],["2022-02-07",14.1,15.06,14.1,14.82,269000.0],["2022-02-08",14.82,15.15,14.51,15.0,100700.0],["2022-02-09",14.99,15.81,14.9,15.53,325300.0],["2022-02-10",15.84,15.97,15.63,15.96,194100.0],["2022-02-11",16.0,16.35,15.85,16.29,239200.0],["2022-02-14",16.35,17.25,16.09,16.35,584100.0],["2022-02-15",16.45,16.87,16.25,16.77,163200.0],["2022-02-16",16.78,17.1,16.19,16.37,287500.0],["2022-02-17",16.48,16.99,15.71,15.88,123500.0],["2022-02-18",15.05,15.73,14.74,15.03,274900.0],["2022-02-22",15.03,15.39,14.33,14.65,130300.0],["2022-02-23",14.81,15.23,14.21,14.39,166300.0],["2022-02-24",14.0,14.84,13.62,14.65,311400.0],["2022-02-25",14.2,14.95,13.25,14.68,375400.0],["2022-02-28",14.92,15.99,14.75,15.5,312900.0],["2022-03-01",15.99,15.99,14.68,14.74,261200.0],["2022-03-02",14.8,15.49,14.7,15.16,90400.0],["2022-03-03",15.1,16.08,14.89,15.53,167100.0],["2022-03-04",15.51,15.6,15.02,15.46,76900.0],["2022-03-07",15.72,16.29,15.17,15.76,249500.0],["2022-03-08",15.85,16.49,15.37,16.02,262700.0],["2022-03-09",16.05,16.38,14.37,15.02,714400.0],["2022-03-10",15.18,15.18,14.5,14.93,203300.0],["2022-03-11",14.51,15.56,14.51,15.15,171900.0],["2022-03-14",14.83,14.94,13.53,13.53,205200.0],["2022-03-15",13.4,14.3,12.8,13.99,178800.0],["2022-03-16",14.22,14.46,13.6,14.23,101300.0],["2022-03-17",14.4,14.71,14.2,14.48,119800.0],["2022-03-18",14.37,14.6,13.7,13.9,179600.0],["2022-03-21",13.99,14.0,13.61,13.77,158600.0],["2022-03-22",13.77,13.95,13.52,13.76,73300.0],["2022-03-23",13.81,13.94,13.1,13.15,179500.0],["2022-03-24",13.11,14.08,13.11,13.8,313100.0],["2022-03-25",13.87,14.08,13.55,13.55,34600.0],["2022-03-28",13.5,13.88,13.11,13.35,70600.0],["2022-03-29",13.11,13.73,13.11,13.49,106200.0],["2022-03-30",13.64,13.89,13.27,13.32,131300.0],["2022-03-31",13.35,13.72,13.33,13.61,69600.0],["2022-04-01",13.56,13.75,13.28,13.6,54300.0],["2022-04-04",13.83,13.89,12.95,12.98,266200.0],["2022-04-05",13.02,13.25,12.95,13.22,155600.0],["2022-04-06",13.16,13.29,12.95,13.0,154800.0],["2022-04-07",13.0,13.11,12.35,13.07,172800.0],["2022-04-08",13.24,13.3,12.98,13.09,68200.0],["2022-04-11",13.1,13.16,12.5,12.6,126800.0],["2022-04-12",12.65,12.99,12.4,12.55,126000.0],["2022-04-13",12.57,13.63,12.53,13.38,199400.0],["2022-04-14",13.41,13.88,13.36,13.58,117500.0],["2022-04-18",13.68,13.69,13.25,13.33,96900.0],["2022-04-19",13.28,13.68,13.11,13.56,52100.0],["2022-04-20",13.54,14.27,13.47,14.27,89900.0],["2022-04-21",14.41,14.69,13.83,13.83,94500.0],["2022-04-22",13.71,14.39,13.57,14.0,83100.0],["2022-04-25",13.68,14.43,13.0,14.34,257100.0],["2022-04-26",14.34,15.3,14.34,15.01,171100.0],["2022-04-27",14.84,15.75,14.81,15.74,190200.0],["2022-04-28",15.76,15.95,15.21,15.25,154400.0],["2022-04-29",15.32,15.35,14.17,14.26,98600.0],["2022-05-02",14.4,14.8,14.12,14.3,122200.0],["2022-05-03",14.64,15.28,14.44,15.18,80000.0],["2022-05-04",15.2,15.85,14.99,15.78,129800.0],["2022-05-05",15.99,15.99,14.84,15.38,106200.0],["2022-05-06",15.32,15.85,14.02,14.32,135500.0],["2022-05-09",14.74,14.74,12.3,12.5,388000.0],["2022-05-10",12.7,13.17,12.31,12.46,126300.0],["2022-05-11",12.5,13.85,12.5,13.15,98500.0],["2022-05-12",12.8,13.35,12.62,13.07,49400.0],["2022-05-13",13.25,13.79,13.25,13.5,32400.0],["2022-05-16",13.65,13.98,13.39,13.4,37600.0],["2022-05-17",13.62,13.73,13.33,13.36,55300.0],["2022-05-18",13.33,13.59,12.77,13.29,168800.0],["2022-05-19",13.25,13.25,12.69,12.88,77200.0],["2022-05-20",12.94,13.09,12.5,12.79,79000.0],["2022-05-23",12.96,13.08,12.67,12.96,91600.0],["2022-05-24",12.9,12.96,12.4,12.83,115600.0],["2022-05-25",12.69,13.17,12.69,13.13,22500.0],["2022-05-26",13.07,13.49,12.99,13.42,51800.0],["2022-05-27",13.27,14.35,13.27,14.35,196800.0],["2022-05-31",14.5,14.52,13.78,13.89,44700.0],["2022-06-01",13.83,14.55,13.83,14.45,70400.0],["2022-06-02",14.47,14.74,14.26,14.34,31200.0],["2022-06-03",14.2,14.41,14.05,14.33,43400.0],["2022-06-06",14.25,14.94,14.25,14.83,89600.0],["2022-06-07",15.0,15.35,14.68,15.02,113300.0],["2022-06-08",15.0,15.21,14.57,14.8,51200.0],["2022-06-09",14.6,15.09,14.5,14.73,62400.0],["2022-06-10",14.82,15.14,14.25,14.38,92000.0],["2022-06-13",14.06,14.1,13.08,13.13,133800.0],["2022-06-14",13.5,13.53,12.77,12.96,151300.0],["2022-06-15",12.97,13.41,12.76,13.1,27700.0],["2022-06-16",12.71,13.36,11.23,11.54,283700.0],["2022-06-17",11.59,11.72,9.83,10.15,576100.0],["2022-06-21",10.3,11.0,10.18,10.78,339900.0],["2022-06-22",10.6,10.7,10.25,10.47,244800.0],["2022-06-23",10.55,10.76,9.42,9.93,300700.0],["2022-06-24",9.91,10.51,9.71,10.49,232000.0],["2022-06-27",10.49,11.52,10.26,11.52,101100.0],["2022-06-28",12.08,12.39,11.1,11.48,96300.0],["2022-06-29",11.66,11.66,10.62,10.8,127900.0],["2022-06-30",10.56,11.51,10.21,10.39,83900.0],["2022-07-01",10.39,10.67,10.1,10.22,146800.0],["2022-07-05",9.92,9.92,8.96,8.99,391100.0],["2022-07-06",9.45,9.45,8.4,8.64,396600.0],["2022-07-07",8.79,9.9,8.75,9.8,178800.0],["2022-07-08",9.85,10.5,9.56,10.27,131500.0],["2022-07-11",10.25,10.4,9.88,10.14,49400.0],["2022-07-12",10.12,10.4,9.93,10.27,63000.0],["2022-07-13",10.09,10.37,10.09,10.27,24200.0],["2022-07-14",10.2,10.26,9.57,9.79,138700.0],["2022-07-15",10.0,10.55,9.82,10.51,69400.0],["2022-07-18",10.75,10.88,10.36,10.5,151000.0],["2022-07-19",10.5,10.89,10.18,10.63,65200.0],["2022-07-20",10.63,11.23,10.53,11.09,58000.0],["2022-07-21",10.65,11.02,10.54,10.9,108500.0],["2022-07-22",10.97,11.68,10.76,11.45,162200.0],["2022-07-25",11.4,11.76,11.02,11.35,100700.0],["2022-07-26",11.24,11.71,10.78,11.01,166700.0],["2022-07-27",11.05,11.49,10.77,11.42,102100.0],["2022-07-28",11.42,11.77,11.19,11.69,95500.0],["2022-07-29",11.63,12.34,11.56,12.31,147800.0],["2022-08-01",12.31,12.81,12.03,12.75,150000.0],["2022-08-02",12.59,13.74,12.18,13.47,96800.0],["2022-08-03",13.55,13.67,13.0,13.15,117300.0],["2022-08-04",12.99,13.7,12.56,13.16,205500.0],["2022-08-05",15.25,17.23,14.5,15.69,1193500.0],["2022-08-08",16.7,17.16,16.24,16.4,502200.0],["2022-08-09",16.7,16.86,15.53,15.7,327000.0],["2022-08-10",16.0,16.12,15.62,15.74,215500.0],["2022-08-11",16.05,16.23,15.83,15.83,220500.0],["2022-08-12",15.99,16.84,15.85,16.48,358800.0],["2022-08-15",16.14,16.54,15.88,16.27,193500.0],["2022-08-16",16.62,16.66,16.13,16.3,130500.0],["2022-08-17",16.31,16.83,16.26,16.68,122600.0],["2022-08-18",17.05,18.47,17.0,17.46,600100.0],["2022-08-19",17.5,17.74,16.68,16.74,228400.0],["2022-08-22",16.62,17.18,16.0,17.06,135800.0],["2022-08-23",17.21,17.91,17.15,17.64,182100.0],["2022-08-24",17.65,17.95,17.5,17.87,101400.0],["2022-08-25",18.0,18.0,17.59,17.92,78700.0],["2022-08-26",17.92,17.99,17.27,17.84,133600.0],["2022-08-29",17.79,17.98,17.4,17.54,121000.0],["2022-08-30",17.5,17.5,16.35,16.9,141400.0],["2022-08-31",17.2,17.89,16.75,17.32,92100.0],["2022-09-01",17.28,17.37,16.62,17.33,103800.0],["2022-09-02",17.78,17.78,17.02,17.48,67300.0],["2022-09-06",17.32,17.65,16.74,16.77,67600.0],["2022-09-07",16.76,17.16,16.18,17.16,65000.0],["2022-09-08",16.91,17.23,16.68,17.17,34400.0],["2022-09-09",17.21,17.71,17.16,17.6,108300.0],["2022-09-12",17.72,17.72,17.12,17.37,44100.0],["2022-09-13",17.36,17.39,17.0,17.18,54300.0],["2022-09-14",17.21,17.5,17.0,17.21,41200.0],["2022-09-15",17.01,17.31,16.6,16.64,59100.0],["2022-09-16",16.51,17.17,16.13,16.57,205800.0],["2022-09-19",16.31,17.22,16.26,17.14,74500.0],["2022-09-20",16.99,17.31,16.63,16.87,47500.0],["2022-09-21",16.9,16.9,15.5,15.95,151400.0],["2022-09-22",15.95,16.33,15.77,16.06,113700.0],["2022-09-23",15.27,15.79,14.11,14.44,255800.0],["2022-09-26",14.32,14.88,13.05,13.05,241300.0],["2022-09-27",13.31,13.64,12.75,13.25,269800.0],["2022-09-28",13.06,14.0,13.01,13.75,118300.0],["2022-09-29",13.59,14.18,13.13,13.14,46300.0],["2022-09-30",13.05,13.29,12.78,12.81,88000.0],["2022-10-03",13.39,13.71,13.13,13.3,194700.0],["2022-10-04",14.03,14.16,13.42,13.57,191000.0],["2022-10-05",13.57,13.63,13.3,13.41,192200.0],["2022-10-06",13.31,13.66,13.12,13.61,133300.0],["2022-10-07",13.32,14.5,13.32,14.5,219500.0],["2022-10-10",14.49,15.15,14.48,14.95,112800.0],["2022-10-11",14.65,15.13,14.04,14.73,154400.0],["2022-10-12",14.45,15.01,14.21,14.98,107400.0],["2022-10-13",14.72,15.95,14.4,15.8,195200.0],["2022-10-14",16.02,16.19,15.6,15.76,270700.0],["2022-10-17",15.98,16.85,15.94,16.85,153100.0],["2022-10-18",16.94,17.2,16.41,16.8,167800.0],["2022-10-19",16.5,17.68,16.5,17.56,186000.0],["2022-10-20",17.69,18.19,17.34,17.63,193900.0],["2022-10-21",17.87,18.34,17.5,17.9,352200.0],["2022-10-24",17.76,17.88,16.74,17.16,108700.0],["2022-10-25",16.97,18.31,16.71,18.1,121100.0],["2022-10-26",18.35,19.35,18.17,19.1,395700.0],["2022-10-27",19.45,20.32,19.0,19.05,226600.0],["2022-10-28",19.2,19.33,18.45,18.92,236200.0],["2022-10-31",18.87,19.95,18.78,19.88,151800.0],["2022-11-01",20.0,20.13,19.6,19.79,87500.0],["2022-11-02",19.75,20.15,18.82,19.29,116400.0],["2022-11-03",19.0,19.71,18.85,19.36,76900.0],["2022-11-04",19.6,19.7,18.98,19.31,87000.0],["2022-11-07",19.31,20.24,19.11,19.91,188400.0],["2022-11-08",20.29,20.5,19.68,19.93,187800.0],["2022-11-09",19.93,20.48,17.06,18.07,478000.0],["2022-11-10",17.83,19.17,17.83,18.19,225100.0],["2022-11-11",18.02,18.49,17.94,18.1,165700.0],["2022-11-14",17.58,18.09,17.37,17.78,103100.0],["2022-11-15",17.98,18.0,17.55,17.65,74300.0],["2022-11-16",17.54,17.92,17.3,17.47,70200.0],["2022-11-17",17.4,17.45,16.74,17.15,57100.0],["2022-11-18",16.95,17.2,16.75,16.86,105000.0],["2022-11-21",16.54,16.85,15.68,16.67,114600.0],["2022-11-22",16.93,17.36,16.6,16.99,103100.0],["2022-11-23",16.85,17.06,16.62,16.67,61600.0],["2022-11-25",16.91,16.91,16.44,16.58,67900.0],["2022-11-28",16.25,16.52,16.05,16.16,88000.0],["2022-11-29",16.45,16.45,15.65,15.79,203600.0],["2022-11-30",15.89,15.96,15.04,15.93,479600.0],["2022-12-01",15.91,16.3,15.63,15.95,231200.0],["2022-12-02",15.61,15.93,14.9,15.01,303500.0],["2022-12-05",15.0,15.0,13.9,14.15,381500.0],["2022-12-06",14.21,14.3,13.79,14.12,216200.0],["2022-12-07",14.23,14.23,13.11,13.33,449300.0],["2022-12-08",13.18,14.16,13.05,14.0,272900.0],["2022-12-09",14.16,14.31,13.95,14.18,192800.0],["2022-12-12",14.18,14.49,14.05,14.13,165400.0],["2022-12-13",14.39,14.55,13.86,14.02,196100.0],["2022-12-14",14.3,14.3,13.33,13.93,254600.0],["2022-12-15",13.69,14.69,13.25,14.58,153700.0],["2022-12-16",14.43,14.43,13.89,14.08,93100.0],["2022-12-19",14.06,14.1,13.57,13.83,204900.0],["2022-12-20",13.86,14.1,13.53,13.69,246000.0],["2022-12-21",13.91,13.91,13.34,13.57,307800.0],["2022-12-22",13.61,13.68,12.81,12.9,308100.0],["2022-12-23",12.77,13.13,12.5,12.98,252500.0],["2022-12-27",13.13,13.61,12.76,13.38,190900.0],["2022-12-28",13.44,14.5,13.33,14.16,137800.0],["2022-12-29",14.23,16.13,14.23,16.03,227500.0],["2022-12-30",16.01,17.14,15.76,16.88,267200.0],["2023-01-03",16.88,17.53,15.88,16.35,153500.0],["2023-01-04",16.14,17.48,15.71,16.25,97100.0],["2023-01-05",16.2,17.33,16.2,17.18,123600.0],["2023-01-06",17.36,17.75,16.74,16.76,110900.0],["2023-01-09",16.76,17.29,16.6,16.87,52600.0],["2023-01-10",17.14,17.29,16.65,17.0,39900.0],["2023-01-11",16.95,17.1,16.77,16.86,54100.0],["2023-01-12",16.86,17.18,16.76,16.94,73500.0],["2023-01-13",16.9,17.25,16.85,16.89,51000.0],["2023-01-17",17.06,17.2,16.92,17.1,49500.0],["2023-01-18",16.98,17.37,16.5,16.81,112400.0],["2023-01-19",16.82,17.06,16.57,16.99,65200.0],["2023-01-20",17.04,17.13,16.72,16.83,80500.0],["2023-01-23",16.61,17.11,16.4,16.6,100200.0],["2023-01-24",16.75,16.98,16.5,16.65,39600.0],["2023-01-25",16.57,16.94,16.28,16.87,57000.0],["2023-01-26",16.75,17.0,16.51,16.96,92000.0],["2023-01-27",16.95,17.16,16.51,16.61,68700.0],["2023-01-30",16.26,16.6,15.78,16.3,126400.0],["2023-01-31",16.3,16.7,15.92,16.29,181200.0],["2023-02-01",16.18,16.63,16.0,16.5,80300.0],["2023-02-02",16.4,17.01,16.02,17.0,286200.0],["2023-02-03",16.64,17.25,16.64,17.2,76800.0],["2023-02-06",17.03,18.15,16.9,17.98,166900.0],["2023-02-07",17.99,18.17,17.62,17.94,135200.0],["2023-02-08",17.86,17.87,17.46,17.87,36900.0],["2023-02-09",17.76,17.91,17.19,17.21,35600.0],["2023-02-10",17.2,17.8,16.6,17.75,74200.0],["2023-02-13",17.21,18.39,17.21,18.25,139000.0],["2023-02-14",18.11,18.47,18.05,18.35,31100.0],["2023-02-15",18.02,18.63,17.71,18.6,43300.0],["2023-02-16",18.28,20.0,18.28,20.0,482700.0],["2023-02-17",19.78,19.78,19.17,19.53,171100.0],["2023-02-21",19.26,19.58,18.99,19.51,142700.0],["2023-02-22",19.48,19.7,19.04,19.53,103400.0],["2023-02-23",19.88,19.94,19.22,19.26,82900.0],["2023-02-24",19.0,19.47,18.9,19.45,73300.0],["2023-02-27",19.49,19.49,18.72,19.44,148100.0],["2023-02-28",19.61,19.67,19.4,19.51,40400.0],["2023-03-01",19.43,19.8,19.27,19.61,76000.0],["2023-03-02",19.35,20.09,19.32,19.97,197800.0],["2023-03-03",19.99,20.25,19.85,20.13,152000.0],["2023-03-06",19.88,20.1,19.34,19.47,110400.0],["2023-03-07",19.5,19.55,18.83,18.94,103300.0],["2023-03-08",19.02,19.19,18.63,19.08,47100.0],["2023-03-09",18.99,19.45,18.77,18.86,72600.0],["2023-03-10",18.81,18.96,17.91,18.12,162500.0],["2023-03-13",18.1,18.11,17.24,17.75,290300.0],["2023-03-14",17.91,18.49,17.86,18.01,105800.0],["2023-03-15",17.49,18.04,16.59,16.74,243700.0],["2023-03-16",17.25,18.12,16.81,18.1,135600.0],["2023-03-17",18.25,18.25,17.69,18.19,90800.0],["2023-03-20",18.19,18.24,17.25,17.46,78700.0],["2023-03-21",17.75,17.9,17.54,17.65,84400.0],["2023-03-22",17.68,18.26,17.31,17.54,139500.0],["2023-03-23",17.64,17.83,16.78,16.97,118100.0],["2023-03-24",16.71,16.94,16.3,16.8,134900.0],["2023-03-27",16.9,17.34,16.71,17.0,32300.0],["2023-03-28",16.92,17.68,16.92,17.34,27300.0],["2023-03-29",17.38,17.61,16.87,17.01,61600.0],["2023-03-30",17.13,17.27,16.85,17.01,32900.0],["2023-03-31",17.13,17.77,17.13,17.38,53700.0],["2023-04-03",17.58,17.65,16.95,17.0,68700.0],["2023-04-04",16.91,17.25,16.05,16.11,71100.0],["2023-04-05",16.24,17.55,16.06,17.22,98200.0],["2023-04-06",17.04,17.04,16.49,16.49,42600.0],["2023-04-10",16.67,17.07,16.54,16.86,28000.0],["2023-04-11",16.88,17.08,16.72,16.84,51300.0],["2023-04-12",17.0,17.0,16.49,16.61,50800.0],["2023-04-13",16.73,17.04,16.55,16.71,53700.0],["2023-04-14",16.85,16.97,16.36,16.47,33900.0],["2023-04-17",16.47,16.47,16.04,16.43,55800.0],["2023-04-18",16.5,16.92,16.16,16.52,50300.0],["2023-04-19",16.61,16.79,16.5,16.67,35100.0],["2023-04-20",16.63,16.77,16.29,16.71,72100.0],["2023-04-21",16.75,16.78,16.58,16.75,27700.0],["2023-04-24",16.63,17.22,16.63,16.96,38100.0],["2023-04-25",17.28,17.51,16.82,17.48,118600.0],["2023-04-26",17.25,18.18,17.25,18.09,138300.0],["2023-04-27",18.09,18.21,17.67,17.82,95600.0],["2023-04-28",17.68,17.84,17.33,17.33,42400.0],["2023-05-01",17.33,17.72,17.07,17.18,29700.0],["2023-05-02",17.01,17.21,16.4,17.21,74600.0],["2023-05-03",16.97,17.3,16.45,16.66,134300.0],["2023-05-04",16.58,16.81,16.02,16.03,141300.0],["2023-05-05",17.75,18.25,16.47,17.44,125500.0],["2023-05-08",18.11,18.19,17.4,17.42,101900.0],["2023-05-09",17.25,17.79,17.06,17.1,69500.0],["2023-05-10",17.03,17.3,16.82,16.89,37400.0],["2023-05-11",16.8,17.08,16.64,16.75,62000.0],["2023-05-12",16.75,17.16,16.6,16.62,84000.0],["2023-05-15",16.62,17.06,16.62,16.68,48100.0],["2023-05-16",16.6,17.02,16.34,16.9,71600.0],["2023-05-17",16.8,17.14,16.56,16.99,17700.0],["2023-05-18",16.99,17.13,16.51,16.59,47600.0],["2023-05-19",16.59,16.98,16.59,16.66,69100.0],["2023-05-22",16.72,16.83,16.38,16.38,53200.0],["2023-05-23",16.31,16.76,16.31,16.6,42300.0],["2023-05-24",16.5,16.79,16.04,16.1,159000.0],["2023-05-25",16.05,16.4,15.56,15.9,305700.0],["2023-05-26",16.0,16.84,16.0,16.55,191400.0],["2023-05-30",16.46,16.55,15.65,15.77,142800.0],["2023-05-31",15.7,15.85,15.53,15.69,91200.0],["2023-06-01",15.77,15.87,15.52,15.67,65100.0],["2023-06-02",15.8,16.06,15.72,15.9,82200.0],["2023-06-05",16.31,16.45,15.88,16.15,151400.0],["2023-06-06",16.14,16.46,15.72,16.35,153900.0],["2023-06-07",16.26,16.48,16.1,16.24,151800.0],["2023-06-08",16.28,16.33,15.95,15.96,81700.0],["2023-06-09",15.88,16.4,15.88,16.0,56300.0],["2023-06-12",16.0,16.15,15.45,15.57,136600.0],["2023-06-13",15.79,16.0,15.39,15.4,160200.0],["2023-06-14",15.84,15.85,15.08,15.3,149700.0],["2023-06-15",15.3,15.73,15.3,15.55,69200.0],["2023-06-16",15.7,15.71,15.22,15.59,94600.0],["2023-06-20",15.52,16.2,15.39,16.02,95600.0],["2023-06-21",15.92,16.54,15.76,16.18,81800.0],["2023-06-22",16.19,16.42,15.67,15.74,59400.0],["2023-06-23",15.59,15.93,15.59,15.91,46600.0],["2023-06-26",15.95,16.17,15.77,15.96,58500.0],["2023-06-27",16.05,16.35,15.9,15.96,74900.0],["2023-06-28",15.8,16.01,15.65,15.98,54800.0],["2023-06-29",15.83,16.0,15.67,15.95,65900.0],["2023-06-30",15.94,16.05,15.61,15.86,53100.0],["2023-07-03",15.9,15.94,15.65,15.79,21600.0],["2023-07-05",15.8,15.8,15.61,15.78,40200.0],["2023-07-06",15.61,15.88,15.41,15.85,38500.0],["2023-07-07",15.81,16.47,15.71,16.13,87300.0],["2023-07-10",16.04,16.43,15.95,16.04,19900.0],["2023-07-11",15.92,16.74,15.86,16.73,73500.0],["2023-07-12",16.75,16.99,16.48,16.87,79300.0],["2023-07-13",16.72,16.96,16.32,16.76,74400.0],["2023-07-14",16.5,16.81,16.25,16.48,36300.0],["2023-07-17",16.32,16.64,16.22,16.27,45500.0],["2023-07-18",16.23,16.53,16.15,16.21,50000.0],["2023-07-19",16.16,16.59,16.16,16.59,44500.0],["2023-07-20",16.52,16.8,16.36,16.52,52900.0],["2023-07-21",16.58,16.74,16.28,16.5,44600.0],["2023-07-24",16.57,16.88,16.42,16.5,54100.0],["2023-07-25",15.14,16.75,15.12,16.41,458200.0],["2023-07-26",16.42,16.48,16.27,16.44,33400.0],["2023-07-27",16.37,16.5,15.8,15.93,40200.0],["2023-07-28",15.81,16.02,15.81,16.0,31400.0],["2023-07-31",16.0,16.35,15.92,16.35,29200.0],["2023-08-01",16.15,16.4,16.15,16.29,15800.0],["2023-08-02",16.3,16.3,15.8,15.97,50400.0],["2023-08-03",15.85,16.14,15.8,16.01,77200.0],["2023-08-04",15.89,16.1,15.53,15.56,74100.0],["2023-08-07",15.52,15.79,15.5,15.7,55600.0],["2023-08-08",15.55,15.74,15.41,15.66,42900.0],["2023-08-09",15.95,15.98,15.65,15.79,167600.0],["2023-08-10",15.64,16.15,15.64,15.81,46700.0],["2023-08-11",15.75,16.27,15.75,16.13,129000.0],["2023-08-14",16.03,16.38,16.03,16.27,69700.0],["2023-08-15",16.42,16.43,15.84,15.96,104400.0],["2023-08-16",15.97,16.39,15.96,16.38,48400.0],["2023-08-17",16.38,16.43,16.13,16.26,48800.0],["2023-08-18",16.3,16.8,16.13,16.74,120300.0],["2023-08-21",16.74,16.98,16.72,16.97,142300.0],["2023-08-22",16.95,17.34,16.9,17.31,109500.0],["2023-08-23",17.28,17.4,17.0,17.1,194900.0],["2023-08-24",17.0,17.42,17.0,17.09,47200.0],["2023-08-25",17.08,17.18,17.0,17.06,31800.0],["2023-08-28",17.15,18.02,17.15,18.02,119900.0],["2023-08-29",17.85,18.14,17.69,17.82,56700.0],["2023-08-30",17.76,17.93,17.46,17.7,48700.0],["2023-08-31",17.58,17.79,17.46,17.53,42500.0],["2023-09-01",17.67,18.81,17.67,18.66,123600.0],["2023-09-05",18.58,18.98,18.43,18.9,83200.0],["2023-09-06",18.69,18.91,18.44,18.91,51200.0],["2023-09-07",18.73,19.0,18.49,18.97,41900.0],["2023-09-08",19.0,19.91,19.0,19.7,187800.0],["2023-09-11",19.62,19.81,19.39,19.56,121100.0],["2023-09-12",19.56,19.85,19.06,19.19,147700.0],["2023-09-13",19.16,19.74,19.05,19.17,54400.0],["2023-09-14",19.11,19.73,19.01,19.66,98100.0],["2023-09-15",19.75,19.86,19.36,19.51,60900.0],["2023-09-18",19.4,19.88,19.19,19.43,73500.0],["2023-09-19",19.43,19.49,19.2,19.48,64600.0],["2023-09-20",19.35,19.74,19.35,19.42,44100.0],["2023-09-21",19.54,19.54,18.97,19.05,75100.0],["2023-09-22",19.17,19.33,18.96,19.02,74200.0],["2023-09-25",18.95,19.44,18.95,19.22,24700.0],["2023-09-26",19.22,19.45,18.73,18.85,65300.0],["2023-09-27",19.04,19.29,18.98,18.98,52200.0],["2023-09-28",18.9,19.04,18.81,19.0,66900.0],["2023-09-29",19.0,19.21,18.96,19.1,97700.0],["2023-10-02",18.96,19.06,18.83,19.0,45800.0],["2023-10-03",18.9,19.0,18.22,18.26,67300.0],["2023-10-04",18.22,18.25,17.56,17.77,45000.0],["2023-10-05",17.7,17.94,17.59,17.94,37000.0],["2023-10-06",17.79,18.41,17.58,18.14,32300.0],["2023-10-09",18.05,18.45,17.99,18.13,15000.0],["2023-10-10",17.7,18.3,17.7,17.9,38500.0],["2023-10-11",17.7,17.95,17.6,17.76,68200.0],["2023-10-12",17.71,17.78,17.24,17.5,36000.0],["2023-10-13",17.2,17.39,16.91,17.09,102300.0],["2023-10-16",17.16,17.21,16.55,16.55,90500.0],["2023-10-17",16.61,17.36,16.24,16.47,128200.0],["2023-10-18",16.32,17.37,16.32,17.07,57700.0],["2023-10-19",17.08,17.29,16.35,16.72,123200.0],["2023-10-20",16.78,16.78,16.17,16.73,171300.0],["2023-10-23",16.6,16.6,16.23,16.27,50800.0],["2023-10-24",16.32,16.41,15.55,15.59,151600.0],["2023-10-25",15.56,15.75,14.79,14.81,193800.0],["2023-10-26",14.95,14.95,12.08,13.82,1309400.0],["2023-10-27",13.82,13.84,13.01,13.01,349400.0],["2023-10-30",13.3,13.56,11.91,13.37,419400.0],["2023-10-31",13.23,13.58,12.93,13.03,75000.0],["2023-11-01",13.12,13.14,12.42,12.91,143000.0],["2023-11-02",13.12,13.3,12.74,13.18,96100.0],["2023-11-03",13.28,13.98,13.28,13.92,74200.0],["2023-11-06",14.0,14.0,13.32,13.56,75000.0],["2023-11-07",13.36,13.67,13.25,13.35,76300.0],["2023-11-08",13.35,13.37,12.7,13.0,184300.0],["2023-11-09",15.9,16.18,14.14,14.25,557200.0],["2023-11-10",14.56,15.43,14.5,14.99,284300.0],["2023-11-13",14.73,15.4,14.71,15.23,129800.0],["2023-11-14",15.49,15.9,14.84,14.92,146200.0],["2023-11-15",14.89,15.18,14.61,14.65,122200.0],["2023-11-16",14.58,14.81,14.17,14.39,87000.0],["2023-11-17",14.4,14.91,14.38,14.53,97000.0],["2023-11-20",14.51,14.76,14.24,14.71,81900.0],["2023-11-21",14.54,15.44,14.54,15.38,116600.0],["2023-11-22",15.44,17.79,15.44,17.66,302400.0],["2023-11-24",17.41,17.81,16.81,16.98,45400.0],["2023-11-27",16.99,17.1,16.2,16.4,123800.0],["2023-11-28",16.64,17.34,16.19,17.33,176800.0],["2023-11-29",17.6,17.69,16.93,17.12,112200.0],["2023-11-30",16.96,17.25,16.77,17.2,58500.0],["2023-12-01",16.99,17.74,16.99,17.63,98300.0],["2023-12-04",17.63,17.75,17.27,17.52,39200.0],["2023-12-05",17.31,17.74,17.16,17.19,59200.0],["2023-12-06",17.22,17.25,16.64,16.7,113600.0],["2023-12-07",16.89,17.2,16.8,16.88,50800.0],["2023-12-08",16.77,17.29,16.71,17.28,23700.0],["2023-12-11",17.12,17.4,16.97,17.3,64000.0],["2023-12-12",17.17,17.21,16.7,17.05,47900.0],["2023-12-13",16.97,17.5,16.89,17.2,95800.0],["2023-12-14",17.12,17.59,17.01,17.36,77800.0],["2023-12-15",17.04,17.41,16.89,16.97,103600.0],["2023-12-18",16.97,17.19,16.35,16.37,110800.0],["2023-12-19",16.46,16.71,16.26,16.33,92600.0],["2023-12-20",16.26,16.95,16.18,16.47,97500.0],["2023-12-21",16.61,16.83,16.4,16.43,60300.0],["2023-12-22",16.74,17.25,16.67,17.18,101600.0],["2023-12-26",17.07,18.27,17.03,17.72,189700.0],["2023-12-27",17.58,18.49,17.58,17.82,121600.0],["2023-12-28",17.75,18.0,17.43,17.86,43500.0],["2023-12-29",18.2,18.2,17.71,17.87,139100.0],["2024-01-02",17.87,18.0,17.41,17.55,81200.0],["2024-01-03",17.55,17.72,17.47,17.67,57500.0],["2024-01-04",17.61,18.12,17.6,17.64,83700.0],["2024-01-05",17.6,17.99,17.39,17.42,97400.0],["2024-01-08",17.18,17.68,17.02,17.54,83900.0],["2024-01-09",17.5,17.7,17.1,17.32,111100.0],["2024-01-10",17.29,17.45,16.88,16.95,87600.0],["2024-01-11",16.9,17.43,16.7,17.22,81400.0],["2024-01-12",17.28,17.5,17.07,17.1,71800.0],["2024-01-16",17.01,17.03,16.42,16.72,126000.0],["2024-01-17",16.5,16.58,16.31,16.45,45500.0],["2024-01-18",16.45,16.92,16.26,16.29,105100.0],["2024-01-19",16.3,16.66,15.98,16.0,138100.0],["2024-01-22",16.0,16.46,15.85,16.05,126400.0],["2024-01-23",16.14,16.18,15.56,16.04,198000.0],["2024-01-24",15.8,16.13,15.8,15.87,55700.0],["2024-01-25",16.0,16.06,15.74,15.95,78500.0],["2024-01-26",15.94,16.09,15.92,15.97,146800.0],["2024-01-29",15.97,16.14,15.75,16.0,146400.0],["2024-01-30",15.9,16.16,15.45,15.62,173500.0],["2024-01-31",15.71,15.81,15.2,15.27,83200.0],["2024-02-01",15.28,15.54,15.21,15.38,66300.0],["2024-02-02",15.45,15.93,15.31,15.47,97400.0],["2024-02-05",15.4,15.89,15.22,15.89,86400.0],["2024-02-06",15.75,16.3,15.52,16.23,125600.0],["2024-02-07",16.25,16.83,16.13,16.61,122000.0],["2024-02-08",16.53,16.53,16.04,16.2,114300.0],["2024-02-09",16.27,16.38,16.12,16.29,98400.0],["2024-02-12",16.51,17.15,16.41,17.12,108900.0],["2024-02-13",17.01,17.31,16.6,17.12,92100.0],["2024-02-14",17.36,17.56,17.01,17.26,127600.0],["2024-02-15",17.29,17.67,17.29,17.4,83300.0],["2024-02-16",17.2,17.41,16.81,16.89,52200.0],["2024-02-20",16.81,17.53,16.72,17.15,97000.0],["2024-02-21",17.16,17.24,16.92,17.12,65400.0],["2024-02-22",17.2,17.55,16.92,17.21,162700.0],["2024-02-23",16.45,16.99,15.81,16.6,558900.0],["2024-02-26",16.37,16.99,16.37,16.73,93600.0],["2024-02-27",16.62,16.63,15.75,15.75,253600.0],["2024-02-28",15.75,15.89,15.1,15.38,212900.0],["2024-02-29",15.38,15.85,15.26,15.54,258500.0],["2024-03-01",15.7,15.75,15.54,15.7,68100.0],["2024-03-04",15.64,15.65,15.32,15.52,101100.0],["2024-03-05",15.5,15.94,15.41,15.65,107800.0],["2024-03-06",15.35,15.7,15.35,15.42,85800.0],["2024-03-07",15.37,15.59,15.2,15.26,58000.0],["2024-03-08",15.26,15.42,15.07,15.19,99100.0],["2024-03-11",15.03,15.2,14.79,14.82,143900.0],["2024-03-12",14.9,14.9,14.6,14.8,124700.0],["2024-03-13",14.58,15.29,14.58,14.7,153300.0],["2024-03-14",14.8,14.85,14.25,14.25,199000.0],["2024-03-15",14.09,14.78,14.09,14.25,168700.0],["2024-03-18",13.92,14.2,13.76,13.93,225900.0],["2024-03-19",13.84,14.05,13.66,13.8,210600.0],["2024-03-20",13.94,14.85,13.94,14.41,220400.0],["2024-03-21",14.31,14.94,14.3,14.48,127000.0],["2024-03-22",14.51,14.59,14.17,14.46,47400.0],["2024-03-25",14.41,14.63,14.21,14.22,46000.0],["2024-03-26",14.21,14.34,13.8,13.8,78200.0],["2024-03-27",13.81,14.42,13.81,14.38,85700.0],["2024-03-28",14.25,14.94,14.25,14.86,125400.0],["2024-04-01",14.36,15.0,14.16,14.86,128800.0],["2024-04-02",14.93,14.93,14.55,14.82,69100.0],["2024-04-03",14.71,15.26,14.71,15.23,68000.0],["2024-04-04",15.23,15.55,15.18,15.3,125500.0],["2024-04-05",15.34,15.57,15.21,15.43,86500.0],["2024-04-08",15.57,15.57,15.27,15.53,63600.0],["2024-04-09",15.65,15.9,15.5,15.79,145500.0],["2024-04-10",15.74,15.78,15.51,15.64,145900.0],["2024-04-11",15.57,15.65,15.34,15.43,53300.0],["2024-04-12",15.58,15.58,15.26,15.37,52100.0],["2024-04-15",15.26,15.32,14.88,15.0,65500.0],["2024-04-16",14.86,15.46,14.47,14.98,240200.0],["2024-04-17",14.88,15.2,14.6,15.12,190000.0],["2024-04-18",15.05,15.39,15.03,15.15,64100.0],["2024-04-19",15.05,15.19,14.93,14.98,47500.0],["2024-04-22",15.01,15.45,14.91,15.37,154600.0],["2024-04-23",15.37,16.29,15.3,16.2,163900.0],["2024-04-24",16.07,16.19,15.56,15.58,64200.0],["2024-04-25",15.37,15.69,15.33,15.67,106400.0],["2024-04-26",15.65,15.75,15.5,15.52,101600.0],["2024-04-29",15.5,16.02,15.5,16.02,80300.0],["2024-04-30",15.9,15.9,15.63,15.66,93700.0],["2024-05-01",15.73,15.8,15.5,15.66,52300.0],["2024-05-02",15.61,16.12,15.61,15.93,81000.0],["2024-05-03",16.0,16.26,15.83,16.2,68500.0],["2024-05-06",16.17,16.29,16.08,16.22,51800.0],["2024-05-07",16.29,16.8,16.24,16.31,137300.0],["2024-05-08",16.37,16.37,16.04,16.11,56100.0],["2024-05-09",16.04,16.45,15.83,16.16,115100.0],["2024-05-10",16.03,16.42,15.66,15.97,138500.0],["2024-05-13",15.9,15.9,15.2,15.21,221100.0],["2024-05-14",15.22,15.49,15.03,15.45,89600.0],["2024-05-15",15.33,15.47,15.01,15.37,158600.0],["2024-05-16",15.38,15.83,15.34,15.75,78400.0],["2024-05-17",15.7,15.89,15.47,15.76,101800.0],["2024-05-20",15.8,15.8,15.41,15.69,170800.0],["2024-05-21",15.62,15.93,15.39,15.64,117300.0],["2024-05-22",15.7,15.72,15.32,15.43,124900.0],["2024-05-23",15.5,15.59,15.25,15.47,109100.0],["2024-05-24",15.41,15.97,15.4,15.97,141700.0],["2024-05-28",16.0,16.27,15.93,16.13,103900.0],["2024-05-29",15.93,16.0,15.8,15.91,26900.0],["2024-05-30",15.85,16.09,15.76,16.07,78200.0],["2024-05-31",15.98,16.46,15.98,16.28,107700.0],["2024-06-03",16.28,16.5,16.0,16.46,73100.0],["2024-06-04",16.3,16.33,15.93,16.1,105900.0],["2024-06-05",16.07,16.1,15.78,15.84,114900.0],["2024-06-06",15.77,15.82,15.63,15.81,88900.0],["2024-06-07",15.71,15.88,15.61,15.8,22700.0],["2024-06-10",15.51,16.48,15.51,16.3,137400.0],["2024-06-11",16.2,16.46,16.0,16.45,64600.0],["2024-06-12",16.48,16.7,16.44,16.5,45300.0],["2024-06-13",16.45,16.63,15.85,16.13,111500.0],["2024-06-14",16.01,16.13,15.76,16.09,50500.0],["2024-06-17",16.0,16.28,16.0,16.26,135900.0],["2024-06-18",16.13,16.37,16.13,16.37,36700.0],["2024-06-20",15.75,16.34,15.75,16.27,63000.0],["2024-06-21",16.14,16.29,15.94,16.23,95200.0],["2024-06-24",16.2,16.53,15.96,16.35,211900.0],["2024-06-25",16.19,16.44,15.9,15.95,123200.0],["2024-06-26",15.92,16.09,15.92,16.02,95800.0],["2024-06-27",16.09,16.27,16.0,16.2,69900.0],["2024-06-28",16.11,16.3,15.96,16.05,61400.0],["2024-07-01",16.16,16.26,16.09,16.13,65000.0],["2024-07-02",16.1,16.3,15.9,15.9,62800.0],["2024-07-03",16.0,16.1,15.91,16.0,40000.0],["2024-07-05",15.9,16.18,15.9,15.96,93000.0],["2024-07-08",16.01,16.18,15.93,16.14,188100.0],["2024-07-09",16.19,16.26,16.06,16.14,140900.0],["2024-07-10",16.44,17.45,16.25,17.32,385600.0],["2024-07-11",17.16,18.1,16.9,16.97,302300.0],["2024-07-12",17.06,17.06,15.92,16.3,340800.0],["2024-07-15",16.5,16.9,16.22,16.33,739600.0],["2024-07-16",16.42,16.42,15.98,16.02,215800.0],["2024-07-17",16.07,16.09,15.56,15.64,800200.0],["2024-07-18",15.0,15.26,14.45,14.51,1125100.0],["2024-07-19",14.68,14.92,13.89,13.97,436900.0],["2024-07-22",14.08,14.5,13.65,14.2,361300.0],["2024-07-23",14.11,14.33,12.89,12.91,637500.0],["2024-07-24",12.86,13.42,11.95,12.21,1078400.0],["2024-07-25",12.21,12.7,11.94,12.24,702300.0],["2024-07-26",12.35,13.21,12.22,13.15,644300.0],["2024-07-29",13.22,13.31,12.56,12.66,375100.0],["2024-07-30",12.6,12.83,12.2,12.67,567300.0],["2024-07-31",12.69,13.58,12.69,13.4,456600.0],["2024-08-01",13.5,13.78,12.27,12.66,413200.0],["2024-08-02",12.21,12.41,11.52,11.84,633700.0],["2024-08-05",11.0,11.66,9.97,11.47,715500.0],["2024-08-06",11.45,12.35,11.22,11.84,530300.0],["2024-08-07",12.0,12.14,11.2,11.26,351000.0],["2024-08-08",11.36,11.84,11.09,11.79,450800.0],["2024-08-09",12.4,13.99,12.3,13.64,1155500.0],["2024-08-12",13.54,14.31,13.54,14.19,694000.0],["2024-08-13",14.48,16.05,14.23,15.98,1507700.0],["2024-08-14",15.96,16.59,15.59,15.95,616000.0],["2024-08-15",16.04,17.33,15.85,17.29,1023400.0],["2024-08-16",16.79,17.7,16.79,16.95,557600.0],["2024-08-19",17.0,17.37,16.78,17.07,388100.0],["2024-08-20",17.1,17.3,16.64,16.98,366600.0],["2024-08-21",17.09,17.94,17.09,17.51,620000.0],["2024-08-22",17.63,20.86,17.63,20.64,2616500.0],["2024-08-23",20.64,21.19,19.38,19.98,945600.0],["2024-08-26",19.99,20.54,19.44,20.26,404300.0],["2024-08-27",20.0,20.8,19.86,20.18,616400.0],["2024-08-28",20.0,20.19,18.36,18.52,672000.0],["2024-08-29",18.65,19.05,17.86,18.06,510700.0],["2024-08-30",18.01,18.61,17.57,18.06,508500.0],["2024-09-03",17.97,18.11,17.02,17.38,477400.0],["2024-09-04",17.26,18.48,17.26,18.01,392000.0],["2024-09-05",18.06,18.34,17.45,17.48,296400.0],["2024-09-06",17.53,18.14,16.63,17.75,1171300.0],["2024-09-09",17.95,18.25,15.4,16.01,1066800.0],["2024-09-10",15.84,16.51,15.58,15.98,608500.0],["2024-09-11",16.14,16.17,15.03,15.03,739400.0],["2024-09-12",15.98,16.9,15.85,16.58,872900.0],["2024-09-13",16.21,17.35,16.21,17.16,1071500.0],["2024-09-16",17.02,18.18,16.87,17.96,1168100.0],["2024-09-17",17.99,18.48,17.54,18.29,1034300.0],["2024-09-18",18.5,18.74,17.85,18.24,1455900.0],["2024-09-19",18.68,18.88,17.39,18.03,1317500.0],["2024-09-20",17.7,18.11,17.18,18.0,6442500.0],["2024-09-23",17.52,17.99,17.0,17.22,1095300.0],["2024-09-24",17.25,17.89,17.05,17.77,1043100.0],["2024-09-25",17.46,17.98,17.35,17.45,381600.0],["2024-09-26",17.4,17.93,17.0,17.01,274400.0],["2024-09-27",17.14,17.63,17.14,17.52,242500.0],["2024-09-30",17.65,17.99,17.45,17.82,261700.0],["2024-10-01",17.85,18.07,17.45,17.46,308300.0],["2024-10-02",17.54,17.9,17.39,17.66,256400.0],["2024-10-03",17.94,19.24,17.7,18.98,717900.0],["2024-10-04",19.0,20.62,19.0,20.42,864700.0],["2024-10-07",20.22,20.94,20.03,20.47,681400.0],["2024-10-08",20.54,20.54,19.6,20.26,409300.0],["2024-10-09",20.29,20.58,19.69,20.1,584400.0],["2024-10-10",20.5,20.78,19.7,20.23,812500.0],["2024-10-11",20.38,20.8,20.13,20.67,346400.0],["2024-10-14",20.75,21.68,20.47,21.38,668900.0],["2024-10-15",20.94,21.99,20.33,21.88,1134300.0],["2024-10-16",21.33,21.98,21.33,21.93,674000.0],["2024-10-17",25.07,25.29,21.61,21.87,2351900.0],["2024-10-18",22.0,22.47,19.73,20.06,2288300.0],["2024-10-21",20.49,21.85,20.22,21.15,1040600.0],["2024-10-22",21.15,21.47,20.84,21.2,470700.0],["2024-10-23",21.2,22.27,21.0,21.07,633700.0],["2024-10-24",20.72,21.29,20.72,21.19,546100.0],["2024-10-25",21.4,21.4,20.83,21.18,422200.0],["2024-10-28",21.0,21.68,20.71,21.41,573500.0],["2024-10-29",21.18,21.52,20.06,20.13,652000.0],["2024-10-30",20.11,21.42,20.01,21.21,564100.0],["2024-10-31",21.21,21.54,20.4,21.33,672000.0],["2024-11-01",21.37,21.7,20.78,21.12,611300.0],["2024-11-04",20.96,21.69,20.84,21.03,420100.0],["2024-11-05",21.06,21.54,20.49,20.55,421500.0],["2024-11-06",19.46,19.92,18.22,19.6,1175100.0],["2024-11-07",19.72,20.54,19.72,20.26,909800.0],["2024-11-08",20.32,22.5,18.18,22.24,1588400.0],["2024-11-11",22.2,22.84,21.8,22.25,1248200.0],["2024-11-12",22.0,22.3,20.15,20.33,1008300.0],["2024-11-13",20.22,20.48,19.61,19.9,701800.0],["2024-11-14",19.96,20.54,19.63,20.49,397400.0],["2024-11-15",20.53,21.71,20.46,20.92,735900.0],["2024-11-18",21.04,21.22,20.09,20.57,526000.0],["2024-11-19",20.4,21.08,20.4,20.79,471900.0],["2024-11-20",20.66,21.32,20.53,20.81,413900.0],["2024-11-21",20.87,21.63,20.86,21.52,341800.0],["2024-11-22",21.6,22.17,21.22,21.8,585700.0],["2024-11-25",22.0,22.43,21.41,22.16,1786900.0],["2024-11-26",22.0,22.63,21.98,22.4,437700.0],["2024-11-27",22.46,22.73,22.02,22.4,286600.0],["2024-11-29",22.5,23.25,22.22,22.54,323200.0],["2024-12-02",22.81,22.81,21.83,22.51,654100.0],["2024-12-03",22.6,22.75,20.86,21.92,982100.0],["2024-12-04",21.82,22.6,21.41,22.52,686200.0],["2024-12-05",22.53,23.34,22.02,22.1,793800.0],["2024-12-06",21.87,22.0,21.25,21.87,406900.0],["2024-12-09",21.98,22.05,21.01,21.52,424200.0],["2024-12-10",21.79,22.16,21.44,21.58,705000.0],["2024-12-11",21.67,22.37,21.36,22.28,412400.0],["2024-12-12",22.22,22.4,21.5,21.83,538400.0],["2024-12-13",21.87,22.0,20.56,21.38,699400.0],["2024-12-16",21.45,21.5,20.0,20.18,779100.0],["2024-12-17",20.0,21.64,19.85,21.6,771900.0],["2024-12-18",21.79,22.18,20.53,20.68,616100.0],["2024-12-19",21.0,21.11,20.15,20.3,552300.0],["2024-12-20",20.2,21.02,20.2,20.39,2068700.0],["2024-12-23",20.55,20.9,19.74,19.86,746700.0],["2024-12-24",19.76,21.16,19.32,20.62,574600.0],["2024-12-26",20.37,20.77,20.2,20.6,748100.0],["2024-12-27",20.47,21.41,20.44,21.17,740200.0],["2024-12-30",21.0,21.75,20.64,21.73,455300.0],["2024-12-31",21.98,22.19,21.59,22.02,885600.0],["2025-01-02",22.04,22.39,21.65,21.79,551200.0],["2025-01-03",21.94,23.72,21.58,23.58,1198700.0],["2025-01-06",23.58,23.75,22.07,22.44,991100.0],["2025-01-07",22.24,22.24,20.94,21.31,658300.0],["2025-01-08",21.04,21.51,20.61,21.38,487200.0],["2025-01-10",21.53,21.92,21.15,21.75,864900.0],["2025-01-13",22.65,23.2,21.45,22.0,2559500.0],["2025-01-14",22.11,22.15,18.85,18.96,2904400.0],["2025-01-15",19.02,19.98,18.85,18.93,1889600.0],["2025-01-16",18.93,19.6,18.16,18.16,1257400.0],["2025-01-17",18.08,18.53,17.09,18.4,2005500.0],["2025-01-21",18.09,18.09,15.25,16.04,2714800.0],["2025-01-22",16.05,16.94,15.74,15.98,1266900.0],["2025-01-23",16.05,16.27,15.66,16.0,1256300.0],["2025-01-24",16.07,17.04,15.74,16.68,1222500.0],["2025-01-27",16.22,16.72,16.03,16.23,758100.0],["2025-01-28",16.2,16.27,14.78,15.01,1765100.0],["2025-01-29",15.05,17.28,14.8,16.83,2636700.0],["2025-01-30",16.91,17.02,16.22,16.76,880600.0],["2025-01-31",16.9,17.98,16.43,17.71,1226800.0],["2025-02-03",17.32,18.44,16.9,18.34,1165300.0],["2025-02-04",16.7,17.88,16.0,17.01,1537300.0],["2025-02-05",16.78,16.88,15.33,16.64,2046000.0],["2025-02-06",16.85,17.3,16.28,16.51,1026900.0],["2025-02-07",16.52,16.69,16.1,16.21,734000.0],["2025-02-10",16.3,16.9,16.14,16.16,1094900.0],["2025-02-11",16.0,16.3,15.83,15.88,1296200.0],["2025-02-12",19.0,19.14,17.21,17.41,3627600.0],["2025-02-13",17.36,17.49,15.4,16.55,2010600.0],["2025-02-14",16.59,16.95,16.43,16.57,641900.0],["2025-02-18",16.75,16.84,15.85,16.08,1211700.0],["2025-02-19",16.22,16.22,15.33,15.47,1014100.0],["2025-02-20",15.49,15.71,14.71,15.5,1246000.0],["2025-02-21",15.43,15.5,14.48,14.93,1924200.0],["2025-02-24",14.88,15.45,14.35,14.98,847500.0],["2025-02-25",14.87,15.56,14.44,15.53,1014600.0],["2025-02-26",15.62,15.73,15.13,15.45,841400.0],["2025-02-27",15.42,15.57,14.94,14.98,1243400.0],["2025-02-28",14.93,15.25,13.71,14.33,1802000.0],["2025-03-03",14.3,14.3,13.33,13.46,2126200.0],["2025-03-04",12.6,13.18,11.89,13.04,2724400.0],["2025-03-05",12.77,13.02,12.1,12.98,1389300.0],["2025-03-06",12.9,12.94,12.39,12.45,975200.0],["2025-03-07",12.48,12.77,11.95,11.97,830800.0],["2025-03-10",11.8,11.98,10.88,10.95,1525700.0],["2025-03-11",10.92,11.25,10.11,10.79,1549600.0],["2025-03-12",10.87,11.32,10.55,11.14,998200.0],["2025-03-13",11.22,11.53,10.96,11.26,1122200.0],["2025-03-14",11.4,12.11,11.32,12.06,1046800.0],["2025-03-17",12.73,13.49,12.31,13.19,1544400.0],["2025-03-18",12.98,13.27,12.84,12.85,697700.0],["2025-03-19",13.06,13.46,12.78,13.22,741400.0],["2025-03-20",13.11,13.51,13.11,13.38,992200.0],["2025-03-21",13.48,13.48,12.57,12.72,3139900.0],["2025-03-24",12.8,12.99,12.43,12.67,1059800.0],["2025-03-25",12.69,12.98,12.22,12.23,720400.0],["2025-03-26",12.24,12.75,12.17,12.23,681000.0],["2025-03-27",12.32,13.48,11.91,13.45,1911100.0],["2025-03-28",13.36,13.56,13.05,13.16,1425500.0],["2025-03-31",13.01,13.24,12.66,12.68,1104300.0],["2025-04-01",12.68,13.01,12.06,12.73,1066200.0],["2025-04-02",12.56,13.46,12.56,13.15,689000.0],["2025-04-03",12.19,12.77,11.27,11.96,1815200.0],["2025-04-04",11.03,11.16,9.04,9.75,2272300.0],["2025-04-07",8.78,10.23,8.5,9.83,2205100.0],["2025-04-08",10.34,10.4,8.51,8.99,1450300.0],["2025-04-09",8.3,10.32,7.68,10.11,4250300.0],["2025-04-10",9.72,9.84,8.63,9.15,1588800.0],["2025-04-11",9.07,9.95,8.86,9.91,1276600.0],["2025-04-14",10.17,10.21,9.29,9.31,825700.0],["2025-04-15",9.16,9.48,9.06,9.45,1350800.0],["2025-04-16",9.52,10.05,9.3,9.41,782100.0],["2025-04-17",9.62,9.95,9.58,9.76,960400.0],["2025-04-21",9.74,9.75,9.17,9.22,618300.0],["2025-04-22",9.29,9.59,8.88,9.55,1025200.0],["2025-04-23",9.97,10.14,9.64,9.93,1387800.0],["2025-04-24",10.0,10.42,9.88,10.38,797800.0],["2025-04-25",10.22,10.5,9.81,10.48,805000.0],["2025-04-28",10.68,11.1,10.63,11.08,802300.0],["2025-04-29",10.96,11.3,10.75,10.86,648600.0],["2025-04-30",10.57,10.73,10.14,10.6,1079600.0],["2025-05-01",10.6,11.08,10.41,10.69,992000.0],["2025-05-02",10.84,11.34,10.64,11.25,976100.0],["2025-05-05",11.14,11.33,10.91,11.1,866800.0],["2025-05-06",11.2,11.39,11.0,11.18,726200.0],["2025-05-07",11.3,11.39,11.02,11.35,768200.0],["2025-05-08",11.4,12.16,11.38,11.87,1329300.0],["2025-05-09",11.92,12.5,11.8,12.32,1493500.0],["2025-05-12",12.94,13.4,12.64,13.12,1293700.0],["2025-05-13",13.42,14.12,13.28,14.0,1504400.0],["2025-05-14",13.91,13.96,13.58,13.87,1638800.0],["2025-05-15",13.62,13.7,12.81,13.45,1513000.0],["2025-05-16",13.29,13.74,13.05,13.73,817300.0],["2025-05-19",13.57,13.99,13.32,13.82,806400.0],["2025-05-20",13.86,13.99,13.5,13.78,617400.0],["2025-05-21",13.78,13.89,13.5,13.81,911900.0],["2025-05-22",13.75,14.31,13.41,14.14,887200.0],["2025-05-23",13.98,14.21,13.71,14.15,1158600.0],["2025-05-27",14.25,14.64,13.76,14.62,1282600.0],["2025-05-28",14.72,14.72,14.23,14.52,844100.0],["2025-05-29",14.72,14.83,14.26,14.4,732700.0],["2025-05-30",14.21,14.49,13.87,13.98,1286100.0],["2025-06-02",14.1,14.1,13.06,13.35,893600.0],["2025-06-03",13.43,13.59,13.14,13.2,760700.0],["2025-06-04",13.28,13.39,12.7,13.23,624700.0],["2025-06-05",13.3,13.43,12.97,13.21,545300.0],["2025-06-06",13.45,13.67,13.21,13.44,464700.0],["2025-06-09",13.37,13.47,13.15,13.17,537700.0],["2025-06-10",13.23,14.13,13.2,13.94,747200.0],["2025-06-11",14.15,14.44,13.87,14.15,538000.0],["2025-06-12",14.1,14.3,13.81,14.17,542800.0],["2025-06-13",14.0,15.66,13.95,15.13,2464800.0],["2025-06-16",15.66,17.0,15.58,16.86,1883500.0],["2025-06-17",16.69,17.23,16.5,16.88,1030900.0],["2025-06-18",16.88,16.88,16.15,16.43,1084200.0],["2025-06-20",16.66,16.71,16.2,16.37,1582800.0],["2025-06-23",16.17,16.45,15.54,15.85,1032800.0],["2025-06-24",15.88,16.12,15.54,15.79,733900.0],["2025-06-25",15.72,15.97,15.44,15.55,833600.0],["2025-06-26",15.54,15.99,15.52,15.61,710800.0],["2025-06-27",15.61,15.79,14.96,15.53,10791600.0],["2025-06-30",15.51,15.95,15.3,15.76,1061300.0],["2025-07-01",15.64,16.07,15.52,15.54,868700.0],["2025-07-02",15.81,16.82,15.68,16.34,1282400.0],["2025-07-03",16.41,17.13,16.23,17.06,1048800.0],["2025-07-07",16.56,17.1,16.24,16.64,879500.0],["2025-07-08",16.6,16.89,16.32,16.35,665500.0],["2025-07-09",16.35,16.49,15.63,15.94,586500.0],["2025-07-10",15.85,16.67,15.81,16.63,515000.0],["2025-07-11",16.65,17.04,16.55,16.78,668400.0],["2025-07-14",16.78,16.78,15.94,16.38,1296700.0],["2025-07-15",16.39,16.49,16.1,16.18,789500.0],["2025-07-16",16.23,16.5,15.4,16.21,706100.0],["2025-07-17",16.11,16.38,15.75,16.02,731400.0],["2025-07-18",16.35,16.72,16.1,16.14,595300.0],["2025-07-21",16.23,16.95,16.1,16.54,734500.0],["2025-07-22",16.59,17.06,16.39,17.02,681500.0],["2025-07-23",17.17,17.29,16.65,17.1,680300.0],["2025-07-24",17.04,17.27,16.66,17.14,568700.0],["2025-07-25",17.17,17.17,16.43,16.87,542600.0],["2025-07-28",16.85,17.0,16.42,16.81,602200.0],["2025-07-29",16.88,16.88,16.03,16.43,643300.0],["2025-07-30",16.42,16.43,15.72,16.13,621700.0],["2025-07-31",15.87,16.0,15.38,15.94,842500.0],["2025-08-01",15.78,15.78,15.03,15.51,640100.0],["2025-08-04",15.53,15.83,15.04,15.3,712200.0],["2025-08-05",15.36,15.74,15.21,15.51,617500.0],["2025-08-06",15.69,15.7,14.72,15.22,1246000.0],["2025-08-07",15.26,15.47,14.59,14.91,771700.0],["2025-08-08",14.27,15.38,14.14,14.37,1172100.0],["2025-08-11",14.4,14.44,13.01,13.27,1592000.0],["2025-08-12",13.27,14.28,13.27,14.14,1183300.0],["2025-08-13",14.06,14.49,13.81,14.29,683800.0],["2025-08-14",14.12,14.14,13.51,13.75,669400.0],["2025-08-15",13.85,14.01,13.49,13.6,773600.0],["2025-08-18",13.58,13.6,13.22,13.23,713900.0],["2025-08-19",13.1,13.35,12.94,13.26,642400.0],["2025-08-20",13.27,14.24,13.19,13.84,896500.0],["2025-08-21",13.79,15.11,13.71,14.84,695000.0],["2025-08-22",14.91,16.34,14.84,15.95,2216700.0],["2025-08-25",16.0,16.55,15.87,16.4,1336900.0],["2025-08-26",16.4,16.58,15.35,16.0,1607200.0],["2025-08-27",15.88,16.43,15.79,16.18,516500.0],["2025-08-28",16.33,16.48,16.05,16.33,459600.0],["2025-08-29",16.31,16.52,16.04,16.3,518300.0],["2025-09-02",16.25,16.54,16.0,16.54,501400.0],["2025-09-03",16.13,16.84,16.13,16.76,646300.0],["2025-09-04",16.73,17.27,16.56,17.04,533600.0],["2025-09-05",16.93,17.89,16.75,17.84,803300.0],["2025-09-08",17.96,17.96,17.16,17.27,742500.0],["2025-09-09",17.27,18.15,17.27,17.77,830300.0],["2025-09-10",17.77,17.95,17.1,17.66,777200.0],["2025-09-11",17.66,17.97,17.41,17.61,632800.0],["2025-09-12",17.69,17.69,17.09,17.39,702500.0],["2025-09-15",17.42,17.7,17.08,17.51,528100.0],["2025-09-16",17.68,19.48,17.51,19.26,1772600.0],["2025-09-17",18.96,19.56,18.2,18.77,1676500.0],["2025-09-18",19.05,19.05,18.35,18.58,645400.0],["2025-09-19",18.5,18.82,18.18,18.51,1733900.0],["2025-09-22",18.27,18.82,18.2,18.66,609600.0],["2025-09-23",18.66,19.11,18.41,18.51,814600.0],["2025-09-24",18.66,18.92,18.37,18.51,765000.0],["2025-09-25",18.4,18.86,18.1,18.82,1634700.0],["2025-09-26",18.45,18.96,18.01,18.75,824000.0],["2025-09-29",18.66,18.66,18.06,18.48,621100.0],["2025-09-30",18.26,18.41,17.93,18.25,543000.0],["2025-10-01",18.11,18.65,17.98,18.42,500400.0],["2025-10-02",18.42,18.5,18.21,18.44,431300.0],["2025-10-03",18.5,18.93,18.32,18.59,591600.0],["2025-10-06",18.67,18.93,18.22,18.23,679500.0],["2025-10-07",18.08,18.37,17.74,18.27,814200.0],["2025-10-08",18.32,18.74,18.18,18.55,512000.0],["2025-10-09",18.58,18.65,18.14,18.18,461700.0],["2025-10-10",17.95,18.69,17.42,17.68,773100.0],["2025-10-13",17.85,18.47,17.45,18.28,604300.0],["2025-10-14",17.81,18.68,17.75,18.62,349600.0],["2025-10-15",18.7,19.31,18.44,18.83,504500.0],["2025-10-16",19.0,19.31,18.33,18.95,671700.0],["2025-10-17",18.79,19.0,18.07,18.19,818900.0],["2025-10-20",18.33,18.81,18.15,18.78,432400.0],["2025-10-21",18.71,18.77,18.15,18.67,404600.0],["2025-10-22",19.14,20.05,18.91,19.64,993300.0],["2025-10-23",19.67,20.58,19.62,19.99,1298700.0],["2025-10-24",20.17,20.3,19.62,20.1,1064400.0],["2025-10-27",20.1,20.18,19.71,20.11,720500.0],["2025-10-28",20.0,20.35,19.73,19.9,393100.0],["2025-10-29",19.84,20.32,19.24,19.51,606700.0],["2025-10-30",19.56,19.92,19.25,19.4,395800.0],["2025-10-31",19.32,19.66,18.91,19.56,492300.0],["2025-11-03",19.5,20.38,19.17,20.09,728500.0],["2025-11-04",19.69,20.15,18.92,19.73,890700.0],["2025-11-05",19.76,20.0,19.2,19.49,811000.0],["2025-11-06",19.59,19.82,19.31,19.51,936100.0],["2025-11-07",21.0,22.1,18.37,19.19,2405100.0],["2025-11-10",19.28,19.9,18.9,19.15,1215600.0],["2025-11-11",19.19,19.76,19.04,19.28,582100.0],["2025-11-12",19.28,19.41,18.77,18.93,815800.0],["2025-11-13",18.83,19.08,17.91,18.31,1438000.0],["2025-11-14",18.04,18.9,18.0,18.67,482200.0],["2025-11-17",18.64,18.84,18.21,18.57,748300.0],["2025-11-18",18.3,19.13,18.18,19.08,649900.0],["2025-11-19",18.84,19.0,18.22,18.7,707300.0],["2025-11-20",18.97,19.37,18.15,18.22,583100.0],["2025-11-21",18.15,18.89,17.85,18.65,802300.0],["2025-11-24",18.62,18.73,18.15,18.56,538800.0],["2025-11-25",18.58,19.09,18.38,19.04,493600.0],["2025-11-26",18.9,19.28,18.9,19.03,602600.0],["2025-11-28",19.0,19.36,19.0,19.3,189200.0],["2025-12-01",19.27,19.85,19.13,19.33,417800.0],["2025-12-02",19.38,19.73,18.99,19.52,367900.0],["2025-12-03",19.76,19.8,19.43,19.63,733200.0],["2025-12-04",19.75,19.75,19.42,19.45,413300.0],["2025-12-05",19.37,19.71,19.22,19.34,450000.0],["2025-12-08",19.24,19.55,19.17,19.39,478800.0],["2025-12-09",19.52,19.89,19.35,19.8,467400.0],["2025-12-10",19.84,20.08,19.5,19.96,605500.0],["2025-12-11",19.81,20.41,19.76,20.24,639800.0],["2025-12-12",20.21,20.67,20.08,20.46,680000.0],["2025-12-15",20.47,20.89,20.31,20.42,823500.0],["2025-12-16",19.8,20.49,19.4,19.6,765900.0],["2025-12-17",19.61,19.77,19.19,19.39,796300.0],["2025-12-18",19.52,19.79,19.31,19.51,737600.0],["2025-12-19",19.47,20.39,19.38,20.26,1420000.0],["2025-12-22",20.42,20.59,19.82,19.95,496000.0],["2025-12-23",20.0,20.11,19.87,20.0,348400.0],["2025-12-24",19.92,20.11,19.65,19.71,254300.0],["2025-12-26",19.71,19.84,19.51,19.69,266900.0],["2025-12-29",19.66,20.02,19.56,19.78,300000.0],["2025-12-30",19.78,19.94,19.55,19.73,480900.0],["2025-12-31",19.73,19.97,19.57,19.87,410600.0],["2026-01-02",19.77,19.97,19.53,19.55,467000.0],["2026-01-05",19.98,20.69,19.48,19.52,1888600.0],["2026-01-06",18.74,19.99,18.23,19.59,1653000.0],["2026-01-07",19.62,20.06,19.57,19.77,860600.0],["2026-01-08",19.78,20.16,19.63,20.13,1269400.0],["2026-01-09",20.18,20.28,19.83,19.87,1190900.0],["2026-01-12",19.74,20.25,19.29,19.98,888800.0],["2026-01-13",20.43,20.43,19.77,19.89,765700.0],["2026-01-14",19.87,20.2,19.87,20.1,986700.0],["2026-01-15",19.93,21.27,19.89,20.56,2255000.0],["2026-01-16",20.57,20.71,19.62,20.33,1820500.0],["2026-01-20",20.15,21.17,20.06,20.58,1975700.0],["2026-01-21",20.78,21.13,20.33,20.74,699900.0],["2026-01-22",20.7,21.16,20.66,20.85,1440900.0],["2026-01-23",20.91,21.31,20.88,21.13,1611700.0],["2026-01-26",21.26,21.82,21.05,21.47,1115100.0],["2026-01-27",21.56,22.47,21.41,22.13,1870200.0],["2026-01-28",22.31,22.35,21.26,21.59,1441200.0],["2026-01-29",21.56,23.0,21.56,22.39,1563800.0],["2026-01-30",22.27,22.45,21.61,22.41,1023900.0],["2026-02-02",22.03,23.41,22.03,22.73,1217900.0],["2026-02-03",22.77,24.0,22.51,23.99,2282200.0],["2026-02-04",24.09,25.32,24.0,24.51,2122700.0],["2026-02-05",24.28,24.75,24.06,24.54,936400.0],["2026-02-06",24.56,25.39,24.56,25.19,1700900.0],["2026-02-09",25.34,26.07,25.22,25.76,1278000.0],["2026-02-10",25.87,25.88,24.97,25.17,979300.0],["2026-02-11",25.63,25.86,25.46,25.69,1409700.0],["2026-02-12",25.93,26.29,25.56,25.98,912800.0],["2026-02-13",26.48,29.2,26.47,28.61,3098300.0],["2026-02-17",28.45,28.9,27.89,28.73,1684900.0],["2026-02-18",28.73,29.92,28.64,29.5,1326400.0],["2026-02-19",29.71,29.71,28.67,29.39,916200.0],["2026-02-20",29.33,29.51,28.05,28.14,1189700.0],["2026-02-23",28.55,29.26,27.8,29.0,1847900.0],["2026-02-24",28.97,29.52,28.55,29.25,939100.0],["2026-02-25",29.48,29.75,28.54,29.59,918000.0],["2026-02-26",29.2,30.35,29.2,30.22,1721700.0],["2026-02-27",28.93,29.23,26.65,26.96,2680200.0],["2026-03-02",27.51,28.04,26.74,27.41,1526600.0],["2026-03-03",26.87,28.66,26.41,27.89,1760500.0],["2026-03-04",28.0,30.03,28.0,29.32,1474400.0],["2026-03-05",29.38,30.52,28.93,30.29,1700200.0],["2026-03-06",30.48,31.41,30.02,30.4,2067800.0],["2026-03-09",30.35,30.71,29.01,29.34,1349100.0],["2026-03-10",29.19,29.78,28.55,28.85,890500.0],["2026-03-11",29.65,30.12,28.86,29.08,1392500.0],["2026-03-12",29.77,29.93,28.54,28.74,1365800.0],["2026-03-13",28.68,29.19,28.28,28.59,830000.0],["2026-03-16",28.59,29.26,28.1,28.28,661700.0],["2026-03-17",28.83,29.34,28.3,28.63,950700.0],["2026-03-18",28.63,29.32,28.63,29.11,1026900.0],["2026-03-19",29.81,30.0,28.35,28.72,1132000.0],["2026-03-20",29.02,29.51,27.28,28.04,2903900.0],["2026-03-23",27.61,28.51,27.01,28.06,1185600.0],["2026-03-24",28.2,29.92,27.88,29.25,1333000.0],["2026-03-25",29.25,30.46,29.12,29.99,1107700.0],["2026-03-26",29.86,31.41,29.37,30.79,1226400.0],["2026-03-27",30.82,32.07,30.5,32.06,1697800.0],["2026-03-30",33.83,36.94,33.49,35.04,4639900.0],["2026-03-31",35.06,36.5,34.79,35.9,2357400.0],["2026-04-01",35.82,35.84,33.73,34.59,2367000.0],["2026-04-02",34.87,35.48,34.49,35.06,1094100.0],["2026-04-06",34.92,35.73,34.5,35.72,668000.0],["2026-04-07",35.5,36.1,34.16,34.73,1451600.0],["2026-04-08",32.84,34.52,32.43,34.5,938400.0],["2026-04-09",34.69,35.07,33.04,33.45,962300.0],["2026-04-10",33.17,34.12,33.12,33.65,1152000.0],["2026-04-13",34.1,34.63,32.13,32.9,1427900.0],["2026-04-14",32.64,33.12,32.03,32.24,637800.0],["2026-04-15",32.11,32.49,31.67,32.0,1140200.0],["2026-04-16",32.08,32.91,32.08,32.54,1146100.0],["2026-04-17",32.41,32.53,31.11,32.21,1677500.0],["2026-04-20",32.54,32.54,31.92,32.07,803800.0],["2026-04-21",32.19,32.71,32.03,32.53,650000.0],["2026-04-22",32.53,33.27,32.21,32.48,639300.0],["2026-04-23",32.85,32.99,32.21,32.78,644200.0],["2026-04-24",31.98,32.13,30.22,30.59,1398700.0],["2026-04-27",30.77,31.5,30.63,30.75,550300.0],["2026-04-28",31.21,31.48,29.81,30.51,720900.0],["2026-04-29",30.85,32.56,30.85,32.53,1122900.0],["2026-04-30",32.14,33.07,32.0,32.72,619200.0],["2026-05-01",32.57,33.85,32.47,33.68,923400.0],["2026-05-04",33.61,34.45,33.33,34.15,1028400.0],["2026-05-05",34.09,36.33,34.09,36.02,1351100.0],["2026-05-06",34.92,36.63,34.04,34.5,1439600.0],["2026-05-07",33.84,34.74,33.34,34.61,1033700.0],["2026-05-08",32.53,34.16,31.15,32.08,2220800.0],["2026-05-11",32.56,32.77,31.79,32.32,1268200.0],["2026-05-12",32.45,32.54,31.49,32.12,770400.0],["2026-05-13",32.11,32.42,31.2,31.43,1271600.0],["2026-05-14",31.54,31.72,31.0,31.33,570100.0],["2026-05-15",31.04,31.5,30.76,31.38,771200.0],["2026-05-18",31.48,32.68,30.9,32.35,561200.0],["2026-05-19",32.67,32.67,31.83,32.23,708800.0],["2026-05-20",31.9,32.56,31.48,31.92,714600.0],["2026-05-21",32.91,32.93,31.73,32.87,719500.0],["2026-05-22",32.78,34.43,32.75,34.22,898700.0],["2026-05-26",34.0,34.75,33.57,33.97,879700.0],["2026-05-27",33.1,34.45,32.98,34.08,655100.0],["2026-05-28",34.49,35.85,34.26,35.5,840400.0],["2026-05-29",35.39,35.71,34.74,35.47,909300.0],["2026-06-01",35.93,36.6,35.61,35.82,720800.0],["2026-06-02",35.86,36.3,35.49,36.11,778100.0],["2026-06-03",37.0,38.75,36.32,37.37,1444000.0],["2026-06-04",37.05,37.73,36.55,37.41,609800.0],["2026-06-05",37.13,37.13,34.96,35.17,1334600.0],["2026-06-08",36.03,36.12,35.32,35.5,560000.0],["2026-06-09",35.13,35.44,33.16,34.05,1076000.0],["2026-06-10",34.06,35.34,34.02,34.65,679600.0],["2026-06-11",34.82,35.28,34.51,34.92,686500.0],["2026-06-12",34.55,35.78,34.27,34.42,657900.0],["2026-06-15",33.29,34.09,32.77,33.41,916900.0],["2026-06-16",32.84,33.15,31.77,32.69,781900.0],["2026-06-17",33.27,33.96,32.63,33.15,652300.0],["2026-06-18",33.55,33.55,31.66,32.64,1333000.0],["2026-06-22",32.95,33.29,32.17,33.25,641600.0],["2026-06-23",32.89,33.36,32.36,32.83,699700.0],["2026-06-24",32.34,32.84,31.7,32.74,856800.0],["2026-06-25",32.5,34.34,32.15,34.27,505200.0],["2026-06-26",34.43,35.66,33.4,35.08,2688500.0],["2026-06-29",35.23,36.68,35.2,35.83,770800.0],["2026-06-30",36.06,36.35,35.25,36.02,657400.0],["2026-07-01",35.59,36.57,35.59,36.43,863000.0],["2026-07-02",36.48,36.98,35.69,36.42,744800.0],["2026-07-06",35.84,37.42,35.84,36.87,537138.893106],["2026-07-07",37.27,37.895,36.77,37.17,816129.521741],["2026-07-08",37.69,39.5,37.685,38.79,1097498.272541],["2026-07-09",38.8,39.33,38.33,39,839107.063823],["2026-07-10",38.92,39.7299,38.86,39.47,665536.854865],["2026-07-13",40.18,41.37,39.4,39.58,1726067.143789],["2026-07-14",40.26,40.47,38.73,39.57,1279429.87842],["2026-07-15",39.44,40.21,38.75,40.01,1081035.599775],["2026-07-16",40.06,42.18,40.06,41.08,1729569.862573],["2026-07-17",41.15,42.95,41.01,42.83,2742791.920374],["2026-07-20",42.75,44.02,42.42,43.44,867533.707871],["2026-07-21",43.78,44.34,42.885,44.17,856644.061271],["2026-07-22",44.35,44.61,43.585,44.14,755758.296786],["2026-07-23",45.17,45.2,41.945,42.82,1279884.676065],["2026-07-24",42.77,42.9979,41.17,41.69,1424759.858624],["2026-07-27",40.74,41.45,40.26,41.28,1055303.234855],["2026-07-28",41.9,42.18,40.94,41.48,903539.469951],["2026-07-29",42.17,42.96,41.7,42.4,778301.476777],["2026-07-30",42.67,44.05,42.67,43.75,1228527.526636],["2026-07-31",44.48,44.48,42.91,44.19,741978.562907],["2026-08-03",43.53,45.1,42.01,42.37,1347496.745729],["2026-08-04",42.34,42.66,41.06,41.56,1193958.668512],["2026-08-05",42.055,42.1504,39.835,40.26,1161388.410352],["2026-08-06",41.24,41.96,40.295,41.88,1389229.364892],["2026-08-07",40.85,41.4686,38.62,39.48,2261314.554691],["2026-08-10",39.63,44.425,39.48,44.2858,931783.632694],["2026-08-11",45.88,47.4,45.7,46.04,1577970.644277],["2026-08-12",45.99,47.62,45.99,47.19,1482827.160404],["2026-08-13",46.56,49.17,46.29,48.79,1285390.163568],["2026-08-14",48.87,48.96,47.06,47.72,758470.194669]]}