{"t":"GORO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-09-14",0.8877,0.8877,0.8492,0.8492,75500.0],["2006-09-15",0.8492,0.8492,0.8492,0.8492,0.0],["2006-09-18",0.8106,0.8492,0.772,0.8492,36000.0],["2006-09-19",0.8492,0.8492,0.8492,0.8492,600.0],["2006-09-20",0.8492,0.8492,0.7334,0.7334,8700.0],["2006-09-21",0.7334,0.7334,0.7334,0.7334,0.0],["2006-09-22",0.8106,0.8492,0.6948,0.6948,16100.0],["2006-09-25",0.772,0.772,0.772,0.772,5000.0],["2006-09-26",0.8106,0.8492,0.772,0.8492,25500.0],["2006-09-27",0.8492,0.8492,0.8492,0.8492,0.0],["2006-09-28",0.8492,0.8492,0.8492,0.8492,0.0],["2006-09-29",0.8492,0.8492,0.6948,0.6948,35000.0],["2006-10-02",0.8337,0.8492,0.8337,0.8492,2000.0],["2006-10-03",0.8337,0.8492,0.8337,0.8337,6500.0],["2006-10-04",0.8337,0.8337,0.8337,0.8337,0.0],["2006-10-05",0.8337,0.8337,0.8106,0.8106,21000.0],["2006-10-06",0.8106,0.8106,0.772,0.772,18000.0],["2006-10-09",0.772,0.772,0.772,0.772,0.0],["2006-10-10",0.772,0.772,0.772,0.772,0.0],["2006-10-11",0.772,0.772,0.772,0.772,0.0],["2006-10-12",0.772,0.772,0.772,0.772,0.0],["2006-10-13",0.8106,0.9341,0.772,0.8106,24000.0],["2006-10-16",0.8492,1.0421,0.8492,1.0035,53200.0],["2006-10-17",0.9649,0.9649,0.9263,0.9649,126500.0],["2006-10-18",0.9649,0.9649,0.8492,0.9263,130700.0],["2006-10-19",0.9263,0.9418,0.9263,0.9418,8300.0],["2006-10-20",0.8492,0.9341,0.8492,0.88,283000.0],["2006-10-23",0.9418,0.9572,0.9186,0.9572,120400.0],["2006-10-24",0.9572,0.9572,0.8955,0.8955,5800.0],["2006-10-25",0.9649,0.9881,0.9649,0.9649,27900.0],["2006-10-26",0.9881,0.9881,0.9032,0.9032,41200.0],["2006-10-27",1.0035,1.0035,1.0035,1.0035,49100.0],["2006-10-30",1.0035,1.0035,1.0035,1.0035,6100.0],["2006-10-31",1.0035,1.0113,1.0035,1.0035,15400.0],["2006-11-01",1.0035,1.0421,0.9804,0.9804,35900.0],["2006-11-02",0.9958,1.0035,0.9881,1.0035,45000.0],["2006-11-03",1.0035,1.0035,0.9727,1.0035,63400.0],["2006-11-06",1.019,1.1965,0.9958,1.1193,238500.0],["2006-11-07",1.1193,1.1579,1.0421,1.0807,65500.0],["2006-11-08",1.0653,1.1579,1.0653,1.1193,25300.0],["2006-11-09",1.1193,1.1657,1.1193,1.1502,84100.0],["2006-11-10",1.1579,1.3972,1.1579,1.2737,145300.0],["2006-11-13",1.2969,1.4667,1.1271,1.4281,293300.0],["2006-11-14",1.459,1.459,1.2351,1.32,348300.0],["2006-11-15",1.3123,1.3895,1.2892,1.3046,131600.0],["2006-11-16",1.3278,1.3278,1.266,1.266,105000.0],["2006-11-17",1.2737,1.2969,1.2583,1.2969,75100.0],["2006-11-20",1.3123,1.3123,1.212,1.2351,89900.0],["2006-11-21",1.2351,1.2506,1.1965,1.212,157500.0],["2006-11-22",1.212,1.2506,1.2043,1.2506,82200.0],["2006-11-24",1.2351,1.3123,1.2351,1.2737,27800.0],["2006-11-27",1.2737,1.2737,1.2274,1.2506,94300.0],["2006-11-28",1.2506,1.2737,1.2506,1.2737,28900.0],["2006-11-29",1.2506,1.266,1.212,1.266,40400.0],["2006-11-30",1.2428,1.2506,1.2274,1.2506,29800.0],["2006-12-01",1.2428,1.266,1.2197,1.2351,123800.0],["2006-12-04",1.2351,1.2351,1.212,1.2197,30900.0],["2006-12-05",1.212,1.266,1.212,1.2506,45800.0],["2006-12-06",1.2506,1.266,1.212,1.2351,30400.0],["2006-12-07",1.1965,1.2583,1.1965,1.2351,135000.0],["2006-12-08",1.1811,1.2197,1.1811,1.2197,55400.0],["2006-12-11",1.2043,1.266,1.1888,1.266,81100.0],["2006-12-12",1.2737,1.3818,1.2737,1.3355,75500.0],["2006-12-13",1.3355,1.3355,1.3355,1.3355,7900.0],["2006-12-14",1.3123,1.3664,1.2428,1.3664,38600.0],["2006-12-15",1.32,1.32,1.2737,1.2969,21600.0],["2006-12-18",1.2737,1.3046,1.2737,1.2969,14400.0],["2006-12-19",1.3046,1.3509,1.3046,1.3509,27400.0],["2006-12-20",1.3586,1.3895,1.32,1.32,110900.0],["2006-12-21",1.32,1.3509,1.32,1.3509,18800.0],["2006-12-22",1.3509,1.3664,1.3509,1.3586,24600.0],["2006-12-26",1.3586,1.3895,1.3586,1.3818,65600.0],["2006-12-27",1.3818,1.3895,1.3818,1.3895,149200.0],["2006-12-28",1.3895,1.3895,1.3741,1.3895,26300.0],["2006-12-29",1.3895,1.3895,1.3664,1.3895,36700.0],["2007-01-03",1.3818,1.3895,1.266,1.3278,61800.0],["2007-01-04",1.3278,1.3278,1.3278,1.3278,5000.0],["2007-01-05",1.3123,1.3123,1.1965,1.2506,21000.0],["2007-01-08",1.2351,1.2351,1.0499,1.1193,47700.0],["2007-01-09",1.0807,1.1039,1.0035,1.0962,134100.0],["2007-01-10",1.1116,1.1502,1.1039,1.1116,103500.0],["2007-01-11",1.1425,1.2197,1.1425,1.212,50000.0],["2007-01-12",1.2043,1.2351,1.1965,1.2351,28500.0],["2007-01-16",1.2351,1.2351,1.0035,1.1579,535900.0],["2007-01-17",1.1657,1.1657,1.0653,1.0962,105500.0],["2007-01-18",1.1193,1.1579,1.0653,1.1271,43000.0],["2007-01-19",1.2737,1.2814,1.1734,1.1734,32400.0],["2007-01-22",1.2274,1.2506,1.1965,1.2429,61100.0],["2007-01-23",1.2429,1.459,1.2429,1.3895,235000.0],["2007-01-24",1.3818,1.4127,1.3278,1.3895,163400.0],["2007-01-25",1.4204,1.4436,1.3741,1.4436,45700.0],["2007-01-26",1.4436,1.4513,1.3895,1.3895,123500.0],["2007-01-29",1.3895,1.4667,1.3895,1.4281,95400.0],["2007-01-30",1.3972,1.4281,1.3972,1.4204,36000.0],["2007-01-31",1.4436,1.5362,1.4436,1.4899,100200.0],["2007-02-01",1.4976,1.5208,1.4744,1.4744,64500.0],["2007-02-02",1.513,1.5439,1.4899,1.5208,162100.0],["2007-02-05",1.513,1.513,1.4513,1.4744,292000.0],["2007-02-06",1.4667,1.4899,1.4513,1.4899,81300.0],["2007-02-07",1.5748,1.6983,1.5439,1.6443,478100.0],["2007-02-08",1.652,1.6597,1.5979,1.6057,241400.0],["2007-02-09",1.6057,1.6134,1.5902,1.5979,304400.0],["2007-02-12",1.6134,1.8913,1.6134,1.8913,388800.0],["2007-02-13",1.8681,1.8759,1.8141,1.8604,108300.0],["2007-02-14",1.8759,1.8836,1.8527,1.8759,310400.0],["2007-02-15",1.8913,2.0148,1.8913,1.9839,380400.0],["2007-02-16",2.0148,2.0843,2.0071,2.0148,183800.0],["2007-02-20",2.0611,2.1383,2.0611,2.1152,407500.0],["2007-02-21",2.1229,2.2155,1.9994,2.2155,318500.0],["2007-02-22",2.2773,2.3931,2.2464,2.3776,423000.0],["2007-02-23",2.4008,2.5089,2.4008,2.478,210800.0],["2007-02-26",2.4857,3.0492,2.4703,2.972,362000.0],["2007-02-27",3.0569,3.0647,2.4317,2.5397,936900.0],["2007-02-28",2.4934,2.5706,2.3313,2.4703,1052600.0],["2007-03-01",2.5243,2.5243,2.3467,2.3931,142300.0],["2007-03-02",2.3931,2.4008,2.1229,2.231,440400.0],["2007-03-05",2.1306,2.3545,2.0843,2.2155,384000.0],["2007-03-06",2.3776,2.5475,2.3545,2.3931,147400.0],["2007-03-07",2.4703,2.4703,2.3159,2.3313,117600.0],["2007-03-08",2.3236,2.3931,2.3236,2.3776,53300.0],["2007-03-09",2.3853,2.3931,2.3313,2.3313,62900.0],["2007-03-12",2.3622,2.3931,2.339,2.3931,46200.0],["2007-03-13",2.3853,2.3853,2.2387,2.2696,80400.0],["2007-03-14",2.2696,2.2696,2.1615,2.2618,107800.0],["2007-03-15",2.2696,2.3545,2.2696,2.3467,21500.0],["2007-03-16",2.3545,2.3545,2.285,2.2927,56900.0],["2007-03-19",2.3467,2.3467,2.2927,2.3081,53900.0],["2007-03-20",2.339,2.3545,2.3159,2.3236,28400.0],["2007-03-21",2.3313,2.3545,2.3236,2.3545,27200.0],["2007-03-22",2.3853,2.4394,2.3853,2.4317,78800.0],["2007-03-23",2.4317,2.4394,2.3545,2.3931,21300.0],["2007-03-26",2.3931,2.4317,2.3545,2.3545,194900.0],["2007-03-27",2.3467,2.3853,2.3236,2.3545,72600.0],["2007-03-28",2.3159,2.339,2.285,2.3081,114000.0],["2007-03-29",2.3004,2.3159,2.285,2.3159,11000.0],["2007-03-30",2.3159,2.3545,2.2927,2.3467,39800.0],["2007-04-02",2.3467,2.4085,2.3467,2.3776,377500.0],["2007-04-03",2.3853,2.4703,2.3776,2.4548,82700.0],["2007-04-04",2.4394,2.4703,2.285,2.3622,165100.0],["2007-04-05",2.3699,2.3853,2.3081,2.3313,56500.0],["2007-04-09",2.3159,2.3622,2.3159,2.3622,22200.0],["2007-04-10",2.3622,2.3622,2.1924,2.2618,74700.0],["2007-04-11",2.3159,2.478,2.3159,2.3236,349500.0],["2007-04-12",2.3699,2.4548,2.3545,2.4085,155200.0],["2007-04-13",2.4239,2.5243,2.4085,2.4548,450800.0],["2007-04-16",2.4548,2.5475,2.4548,2.5243,100500.0],["2007-04-17",2.5089,2.532,2.3853,2.3931,155400.0],["2007-04-18",2.4548,2.5243,2.3699,2.4548,85200.0],["2007-04-19",2.4703,2.4703,2.4008,2.4317,44700.0],["2007-04-20",2.4317,2.4317,2.3853,2.4008,119400.0],["2007-04-23",2.4085,2.4085,2.3159,2.3159,119700.0],["2007-04-24",2.3004,2.3081,2.2464,2.2773,98900.0],["2007-04-25",2.2618,2.2773,2.1074,2.1615,159300.0],["2007-04-26",2.1538,2.1615,2.0843,2.1229,70600.0],["2007-04-27",2.092,2.3931,2.092,2.3545,136900.0],["2007-04-30",2.3467,2.3622,2.2618,2.3622,108100.0],["2007-05-01",2.3545,2.3545,2.2927,2.2927,18600.0],["2007-05-02",2.2927,2.3853,2.2927,2.339,111300.0],["2007-05-03",2.3545,2.4548,2.3236,2.4162,142200.0],["2007-05-04",2.4162,2.4703,2.3776,2.3776,349900.0],["2007-05-07",2.4085,2.5783,2.3931,2.4703,302000.0],["2007-05-08",2.4857,2.8562,2.478,2.8022,255700.0],["2007-05-09",2.8022,2.8562,2.7018,2.8562,120400.0],["2007-05-10",2.8254,2.8254,2.6864,2.779,576900.0],["2007-05-11",2.7404,2.779,2.7404,2.779,310200.0],["2007-05-14",2.779,2.8176,2.7018,2.7404,155600.0],["2007-05-15",2.7018,2.7404,2.6787,2.7173,94400.0],["2007-05-16",2.7327,2.7327,2.6864,2.7018,111000.0],["2007-05-17",2.6864,2.7713,2.671,2.7404,72400.0],["2007-05-18",2.7404,2.8176,2.7173,2.8176,154800.0],["2007-05-21",2.8099,2.8408,2.725,2.8022,109100.0],["2007-05-22",2.8022,2.8022,2.671,2.7482,53700.0],["2007-05-23",2.7482,2.8176,2.7327,2.8099,32100.0],["2007-05-24",2.8099,2.8099,2.7482,2.779,54000.0],["2007-05-25",2.7713,2.8176,2.7404,2.7636,60400.0],["2007-05-29",2.7327,2.9334,2.7327,2.8948,259500.0],["2007-05-30",2.8176,2.8562,2.7404,2.7482,91100.0],["2007-05-31",2.779,2.8176,2.779,2.8176,31500.0],["2007-06-01",2.8408,2.9103,2.8408,2.864,46200.0],["2007-06-04",2.864,2.918,2.864,2.8948,42700.0],["2007-06-05",2.8948,2.972,2.8022,2.8408,113500.0],["2007-06-06",2.8176,2.8948,2.7945,2.8794,45700.0],["2007-06-07",2.9334,2.9334,2.7018,2.7018,118700.0],["2007-06-08",2.6632,2.7404,2.5475,2.7018,74400.0],["2007-06-11",2.7404,2.7713,2.6941,2.7173,78100.0],["2007-06-12",2.7173,2.8099,2.7096,2.779,50200.0],["2007-06-13",2.779,2.8408,2.7096,2.7404,54800.0],["2007-06-14",2.779,2.779,2.671,2.671,41000.0],["2007-06-15",2.7018,2.7173,2.6555,2.6632,71600.0],["2007-06-18",2.6555,2.7404,2.6555,2.671,65300.0],["2007-06-19",2.6864,2.7868,2.6632,2.7404,50800.0],["2007-06-20",2.779,2.7868,2.7173,2.7713,96900.0],["2007-06-21",2.779,2.9566,2.7404,2.9257,199500.0],["2007-06-22",2.9334,2.9334,2.864,2.918,77800.0],["2007-06-25",2.9334,2.9334,2.8254,2.8254,88400.0],["2007-06-26",2.8176,2.8176,2.7404,2.8176,55700.0],["2007-06-27",2.8176,2.8176,2.7096,2.7482,87800.0],["2007-06-28",2.779,2.8562,2.7327,2.8176,93700.0],["2007-06-29",2.8176,2.8562,2.7868,2.8331,52000.0],["2007-07-02",2.8562,2.8562,2.7636,2.7713,28300.0],["2007-07-03",2.8176,2.864,2.8099,2.8408,20600.0],["2007-07-05",2.779,2.8176,2.7559,2.7636,59400.0],["2007-07-06",2.779,2.8948,2.7636,2.8176,175500.0],["2007-07-09",3.0801,3.165,2.8948,3.1264,188100.0],["2007-07-10",3.1496,3.3426,3.1264,3.2808,208000.0],["2007-07-11",3.2577,3.2808,3.2113,3.2422,97100.0],["2007-07-12",3.2577,3.4738,3.2577,3.3966,241700.0],["2007-07-13",3.3657,3.6282,3.3426,3.6282,162500.0],["2007-07-16",3.7285,3.7285,3.4738,3.5201,265900.0],["2007-07-17",3.5124,3.5124,3.2345,3.304,331100.0],["2007-07-18",3.304,3.5124,3.304,3.4661,157300.0],["2007-07-19",3.4738,3.551,3.2963,3.304,309400.0],["2007-07-20",3.4352,3.497,3.3966,3.4738,68400.0],["2007-07-23",3.5124,3.5587,3.5124,3.5356,66100.0],["2007-07-24",3.551,3.6282,3.5278,3.5278,121300.0],["2007-07-25",3.5664,3.5973,3.5356,3.5664,45700.0],["2007-07-26",3.551,3.5587,3.3194,3.3966,75800.0],["2007-07-27",3.412,3.4738,3.3966,3.4661,34600.0],["2007-07-30",3.4738,3.5587,3.4661,3.5124,113700.0],["2007-07-31",3.5433,3.551,3.497,3.551,65500.0],["2007-08-01",3.5201,3.5356,3.4352,3.497,29300.0],["2007-08-02",3.4584,3.497,3.4043,3.4738,19900.0],["2007-08-03",3.4738,3.4815,3.3966,3.3966,47300.0],["2007-08-06",3.3812,3.3966,3.2963,3.2963,17000.0],["2007-08-07",3.2963,3.358,3.2113,3.358,68200.0],["2007-08-08",3.4352,3.4892,3.4198,3.4892,134100.0],["2007-08-09",3.5124,3.5124,3.4043,3.412,23200.0],["2007-08-10",3.412,3.4275,3.2036,3.358,80400.0],["2007-08-13",3.358,3.4198,3.304,3.3966,76600.0],["2007-08-14",3.3966,3.3966,3.304,3.3194,65000.0],["2007-08-15",3.2577,3.2808,3.0492,3.1264,189800.0],["2007-08-16",2.972,3.0106,2.7173,2.8948,239800.0],["2007-08-17",2.972,2.972,2.779,2.8562,458800.0],["2007-08-20",2.9334,2.972,2.8176,2.8562,108900.0],["2007-08-21",2.8485,2.8485,2.779,2.8022,102500.0],["2007-08-22",2.7868,2.8562,2.7868,2.8022,138600.0],["2007-08-23",2.8331,2.972,2.8176,2.8948,198000.0],["2007-08-24",2.9103,2.9489,2.8948,2.9489,37800.0],["2007-08-27",2.9257,3.1573,2.9257,3.0878,44500.0],["2007-08-28",3.0492,3.0878,2.9412,2.9952,44500.0],["2007-08-29",3.0878,3.111,2.8948,2.9026,50600.0],["2007-08-30",2.9103,3.0724,2.8948,2.9334,146400.0],["2007-08-31",2.972,2.972,2.9103,2.972,37800.0],["2007-09-04",2.972,3.0106,2.8562,2.9412,52200.0],["2007-09-05",2.9412,2.9412,2.8562,2.8562,16800.0],["2007-09-06",2.9643,3.1419,2.9334,3.1419,132200.0],["2007-09-07",3.2036,3.2808,3.0878,3.2499,110100.0],["2007-09-10",3.2577,3.4352,3.2422,3.2422,101900.0],["2007-09-11",3.2731,3.3117,3.1264,3.2808,55300.0],["2007-09-12",3.2885,3.2885,3.1264,3.165,39600.0],["2007-09-13",3.1264,3.2036,3.1264,3.1264,25100.0],["2007-09-14",3.1033,3.2036,3.0955,3.1264,31600.0],["2007-09-17",3.111,3.2422,3.1033,3.2422,148800.0],["2007-09-18",3.2422,3.358,3.2422,3.358,89300.0],["2007-09-19",3.3657,3.3657,2.9875,3.1419,330700.0],["2007-09-20",3.1341,3.2113,3.0492,3.165,190600.0],["2007-09-21",3.165,3.2654,3.165,3.2577,80900.0],["2007-09-24",3.2963,3.3812,3.2113,3.2808,297900.0],["2007-09-25",3.2422,3.2422,3.1187,3.1496,33900.0],["2007-09-26",3.1959,3.2191,3.0878,3.1341,28400.0],["2007-09-27",3.1419,3.165,2.9334,3.0878,140600.0],["2007-09-28",3.1187,3.1805,2.9875,3.0106,102000.0],["2007-10-01",2.972,3.1264,2.9334,2.972,57300.0],["2007-10-02",2.8485,2.918,2.8331,2.8408,84200.0],["2007-10-03",2.8717,3.0106,2.8717,3.0106,84100.0],["2007-10-04",2.9103,3.0106,2.9026,2.9952,53600.0],["2007-10-05",2.9952,3.0492,2.8562,2.9334,82500.0],["2007-10-08",2.9334,2.9412,2.8176,2.8562,39800.0],["2007-10-09",2.9334,2.972,2.864,2.9334,40700.0],["2007-10-10",2.918,3.0338,2.9026,3.0338,56600.0],["2007-10-11",2.972,3.1264,2.9412,3.0338,142100.0],["2007-10-12",3.0338,3.111,2.8948,3.0492,61900.0],["2007-10-15",3.0415,3.0569,2.972,3.0106,50200.0],["2007-10-16",2.9798,2.9798,2.6169,2.8176,313000.0],["2007-10-17",2.8176,2.8717,2.7404,2.864,149700.0],["2007-10-18",2.864,3.0183,2.864,2.9875,59700.0],["2007-10-19",2.9875,2.9952,2.779,2.8176,86100.0],["2007-10-22",2.8254,2.8948,2.8099,2.8948,175500.0],["2007-10-23",2.8948,3.0106,2.8176,3.0106,48600.0],["2007-10-24",3.0261,3.2654,3.0029,3.2422,134500.0],["2007-10-25",3.2422,3.2654,3.1264,3.1264,150900.0],["2007-10-26",3.1419,3.2422,3.1033,3.2422,72300.0],["2007-10-29",3.3194,3.4892,3.3117,3.4738,237300.0],["2007-10-30",3.5433,3.6282,3.5124,3.5819,144900.0],["2007-10-31",3.6128,3.6128,3.358,3.4815,118700.0],["2007-11-01",3.412,3.5124,3.3657,3.5124,46200.0],["2007-11-02",3.4043,3.551,3.4043,3.5433,49800.0],["2007-11-05",3.5896,3.6745,3.5587,3.6668,111600.0],["2007-11-06",3.6668,3.937,3.6668,3.7594,276700.0],["2007-11-07",3.8212,3.8212,3.4738,3.551,221800.0],["2007-11-08",3.6205,3.7054,3.4738,3.7054,127900.0],["2007-11-09",3.7054,3.7054,3.4584,3.551,115600.0],["2007-11-12",3.358,3.358,3.0955,3.1882,309800.0],["2007-11-13",3.2345,3.3966,3.2036,3.3194,93800.0],["2007-11-14",3.3426,3.5278,3.3117,3.4738,101100.0],["2007-11-15",3.3966,3.5124,3.3271,3.3735,36700.0],["2007-11-16",3.3734,3.3966,3.2654,3.3503,79700.0],["2007-11-19",3.412,3.5047,3.3966,3.4275,108700.0],["2007-11-20",3.4352,3.551,3.4352,3.5201,123100.0],["2007-11-21",3.5356,3.551,3.4352,3.4584,67600.0],["2007-11-23",3.4892,3.5124,3.3349,3.5124,51400.0],["2007-11-26",3.551,3.6668,3.5201,3.6591,173300.0],["2007-11-27",3.6591,3.6591,3.358,3.4352,68600.0],["2007-11-28",3.4738,3.5896,3.4506,3.5742,52300.0],["2007-11-29",3.5201,3.5896,3.4815,3.5896,18500.0],["2007-11-30",3.4815,3.5433,3.3966,3.4738,46100.0],["2007-12-03",3.412,3.4738,3.412,3.4275,21700.0],["2007-12-04",3.4738,3.4738,3.358,3.358,39400.0],["2007-12-05",3.3194,3.3966,3.2808,3.3966,45200.0],["2007-12-06",3.3966,3.5124,3.3194,3.3966,52700.0],["2007-12-07",3.4275,3.4738,3.358,3.4738,52500.0],["2007-12-10",3.4738,3.4738,3.4352,3.4738,152200.0],["2007-12-11",3.4352,3.4738,3.4352,3.4738,30700.0],["2007-12-12",3.4738,3.4738,3.3889,3.4584,44400.0],["2007-12-13",3.3657,3.4661,3.3657,3.4198,49000.0],["2007-12-14",3.3657,3.4198,3.3194,3.3271,22300.0],["2007-12-17",3.3657,3.3734,3.2191,3.2422,77900.0],["2007-12-18",3.2036,3.2422,3.0492,3.0955,97500.0],["2007-12-19",3.0878,3.1805,3.0878,3.1496,24500.0],["2007-12-20",3.2036,3.3194,3.1959,3.3194,21800.0],["2007-12-21",3.3194,3.358,3.2885,3.3117,207800.0],["2007-12-24",3.3194,3.4352,3.3194,3.4352,63000.0],["2007-12-26",3.4352,3.4738,3.3271,3.4352,46300.0],["2007-12-27",3.4738,3.4738,3.4352,3.4738,32500.0],["2007-12-28",3.3966,3.4738,3.3966,3.4352,34600.0],["2007-12-31",3.4043,3.4352,3.358,3.4352,7900.0],["2008-01-02",3.5047,3.6282,3.4738,3.6282,104400.0],["2008-01-03",3.6128,3.6282,3.5124,3.551,99000.0],["2008-01-04",3.551,3.5896,3.4738,3.551,55200.0],["2008-01-07",3.5124,3.5664,3.4429,3.4429,88500.0],["2008-01-08",3.4738,3.6282,3.4738,3.5124,108700.0],["2008-01-09",3.5587,3.5896,3.4352,3.4352,101600.0],["2008-01-10",3.4352,3.4738,3.4198,3.4738,48600.0],["2008-01-11",3.4506,3.4738,3.4429,3.4738,50700.0],["2008-01-14",3.5356,3.5433,3.3966,3.4738,171000.0],["2008-01-15",3.4738,3.4738,3.2422,3.2422,85800.0],["2008-01-16",3.2808,3.3194,3.0492,3.2422,109700.0],["2008-01-17",3.2808,3.3194,3.1805,3.2036,76200.0],["2008-01-18",3.0955,3.1264,2.9334,3.1264,166300.0],["2008-01-22",2.9875,3.111,2.779,3.0492,155200.0],["2008-01-23",2.972,3.0106,2.8562,2.9334,57900.0],["2008-01-24",3.0106,3.1264,3.0106,3.0878,107400.0],["2008-01-25",3.165,3.2345,3.0878,3.1264,79700.0],["2008-01-28",3.0878,3.165,3.0569,3.1496,59300.0],["2008-01-29",3.1264,3.1805,3.0878,3.0955,49000.0],["2008-01-30",3.0878,3.1033,3.0261,3.0647,47200.0],["2008-01-31",3.0647,3.0647,2.972,2.9875,41100.0],["2008-02-01",3.0261,3.1187,3.0106,3.0492,58800.0],["2008-02-04",3.0955,3.0955,2.9334,2.9334,54800.0],["2008-02-05",2.9026,2.9566,2.8948,2.9026,27000.0],["2008-02-06",2.918,2.972,2.9026,2.9566,42500.0],["2008-02-07",2.9334,2.9798,2.8948,2.8948,83400.0],["2008-02-08",2.9257,3.0801,2.8948,3.0106,119800.0],["2008-02-11",3.0106,3.0106,2.9103,2.9103,81500.0],["2008-02-12",2.9334,2.9566,2.8562,2.8717,115400.0],["2008-02-13",2.8562,2.864,2.7404,2.7945,89200.0],["2008-02-14",2.779,2.779,2.7018,2.7404,105700.0],["2008-02-15",2.725,2.8176,2.7096,2.779,109100.0],["2008-02-19",2.7945,2.7945,2.725,2.725,139100.0],["2008-02-20",2.7559,2.7559,2.6247,2.6401,139500.0],["2008-02-21",2.6632,2.671,2.6015,2.6247,172200.0],["2008-02-22",2.5243,2.6478,2.5243,2.6247,358100.0],["2008-02-25",2.6555,2.9334,2.6478,2.9257,704000.0],["2008-02-26",2.9875,3.2808,2.8948,3.2036,729500.0],["2008-02-27",3.2577,3.2963,3.0647,3.1264,226700.0],["2008-02-28",3.0955,3.2654,3.0184,3.1805,163700.0],["2008-02-29",3.1727,3.2036,3.0801,3.1419,70600.0],["2008-03-03",3.1264,3.2654,3.1264,3.2113,172500.0],["2008-03-04",3.2422,3.2654,3.1033,3.1419,163900.0],["2008-03-05",3.1805,3.4352,3.1805,3.4352,306300.0],["2008-03-06",3.4429,3.4584,3.304,3.4584,270400.0],["2008-03-07",3.4506,3.4506,3.3194,3.3194,120800.0],["2008-03-10",3.2808,3.2808,3.1727,3.2268,102800.0],["2008-03-11",3.2191,3.3194,3.1264,3.2345,75100.0],["2008-03-12",3.1959,3.3349,3.1959,3.304,53200.0],["2008-03-13",3.2577,3.358,3.2577,3.358,70300.0],["2008-03-14",3.3889,3.4506,3.358,3.4352,71800.0],["2008-03-17",3.2036,3.3889,3.2036,3.358,263100.0],["2008-03-18",3.358,3.4738,3.3271,3.3812,401200.0],["2008-03-19",3.4352,3.4352,3.2808,3.3735,476100.0],["2008-03-20",3.2422,3.358,3.2422,3.3271,303500.0],["2008-03-24",3.304,3.4738,3.304,3.4043,288600.0],["2008-03-25",3.4584,3.5896,3.4352,3.5356,115900.0],["2008-03-26",3.5664,3.6282,3.497,3.6282,99200.0],["2008-03-27",3.551,3.7594,3.5124,3.7363,157100.0],["2008-03-28",3.7131,3.8598,3.6282,3.7054,191100.0],["2008-03-31",3.744,3.744,3.5896,3.6282,63700.0],["2008-04-01",3.5201,3.551,3.4198,3.4738,130800.0],["2008-04-02",3.4738,3.5896,3.4584,3.5896,104700.0],["2008-04-03",3.5973,3.5973,3.5124,3.551,47400.0],["2008-04-04",3.5664,3.605,3.5124,3.551,35100.0],["2008-04-07",3.5124,3.6282,3.5124,3.6282,50900.0],["2008-04-08",3.5433,3.6436,3.4815,3.5356,105500.0],["2008-04-09",3.5124,3.5819,3.304,3.4738,199200.0],["2008-04-10",3.5356,3.551,3.4352,3.4892,31300.0],["2008-04-11",3.4892,3.551,3.4892,3.5201,26900.0],["2008-04-14",3.551,3.5896,3.5047,3.551,39400.0],["2008-04-15",3.5896,3.5896,3.5124,3.551,41200.0],["2008-04-16",3.5664,3.6359,3.551,3.6282,60300.0],["2008-04-17",3.6282,3.6822,3.605,3.6822,110500.0],["2008-04-18",3.6282,3.7054,3.6128,3.7054,34600.0],["2008-04-21",3.6359,3.744,3.6359,3.7131,90200.0],["2008-04-22",3.7208,3.8212,3.6977,3.8212,330400.0],["2008-04-23",3.8289,3.8443,3.7286,3.7903,144400.0],["2008-04-24",3.8057,3.9215,3.7285,3.9215,168800.0],["2008-04-25",3.8598,3.8984,3.7903,3.8212,64900.0],["2008-04-28",3.8212,3.8752,3.8135,3.8135,127800.0],["2008-04-29",3.7826,3.7826,3.6282,3.6668,240500.0],["2008-04-30",3.6668,3.6668,3.5587,3.6205,41500.0],["2008-05-01",3.6205,3.6282,3.4352,3.497,215300.0],["2008-05-02",3.5124,3.5819,3.5124,3.5664,43000.0],["2008-05-05",3.5896,3.6745,3.5896,3.6282,112100.0],["2008-05-06",3.6668,3.6668,3.551,3.6282,77900.0],["2008-05-07",3.6282,3.6282,3.5356,3.5742,100800.0],["2008-05-08",3.6128,3.6668,3.5742,3.6282,140800.0],["2008-05-09",3.6128,3.8135,3.5819,3.8135,56500.0],["2008-05-12",3.8521,4.0142,3.8521,4.0142,120100.0],["2008-05-13",4.0142,4.0296,3.8598,3.937,91200.0],["2008-05-14",3.9987,4.238,3.9987,4.1531,159900.0],["2008-05-15",4.1454,4.4002,4.0759,4.3847,92100.0],["2008-05-16",4.4002,4.7012,4.3693,4.6703,285100.0],["2008-05-19",4.6626,4.7012,4.5159,4.5545,158100.0],["2008-05-20",4.5159,4.5159,4.3307,4.4696,145900.0],["2008-05-21",4.4773,4.6703,4.323,4.323,111000.0],["2008-05-22",4.4002,4.6626,4.377,4.6009,154100.0],["2008-05-23",4.6472,4.6472,4.4619,4.4696,126900.0],["2008-05-27",4.4542,4.5545,4.4388,4.4773,129500.0],["2008-05-28",4.4388,4.4773,4.1068,4.13,244400.0],["2008-05-29",4.13,4.1686,3.991,4.0914,95500.0],["2008-05-30",4.13,4.2072,4.0837,4.13,33800.0],["2008-06-02",4.13,4.2072,4.0142,4.0759,83100.0],["2008-06-03",3.9987,4.0759,3.8289,3.9061,208500.0],["2008-06-04",3.9756,4.0528,3.937,4.0528,13300.0],["2008-06-05",3.9524,4.0142,3.8675,4.0065,69700.0],["2008-06-06",4.0065,4.238,3.937,4.0528,84400.0],["2008-06-09",3.991,4.0528,3.9833,4.0528,36400.0],["2008-06-10",4.0142,4.1608,3.991,4.0142,27400.0],["2008-06-11",3.937,4.0528,3.8752,3.8907,26800.0],["2008-06-12",3.8984,4.0759,3.8675,3.8984,33500.0],["2008-06-13",4.0528,4.0528,3.8984,3.9756,46700.0],["2008-06-16",4.0142,4.1145,3.9447,3.9447,61400.0],["2008-06-17",3.937,3.9756,3.9138,3.9138,12900.0],["2008-06-18",3.8984,4.0528,3.8598,3.937,55600.0],["2008-06-19",3.8984,4.0836,3.8984,4.0682,49700.0],["2008-06-20",4.0991,4.1145,3.9756,4.0142,52100.0],["2008-06-23",4.0451,4.0528,3.8598,3.8598,100900.0],["2008-06-24",3.9061,3.9293,3.8212,3.8366,108000.0],["2008-06-25",3.8212,3.8366,3.7054,3.8135,39100.0],["2008-06-26",3.8984,3.8984,3.7517,3.8598,30400.0],["2008-06-27",3.8752,3.9756,3.8212,3.8984,56200.0],["2008-06-30",3.937,4.0142,3.8984,3.937,88900.0],["2008-07-01",3.8984,4.2072,3.8675,4.2072,91700.0],["2008-07-02",4.2844,4.3616,4.0682,4.13,43800.0],["2008-07-03",4.0914,4.1222,3.9447,4.0528,48600.0],["2008-07-07",4.0528,4.0528,3.8598,3.9756,79100.0],["2008-07-08",3.9061,3.9215,3.7826,3.8598,46500.0],["2008-07-09",3.8289,3.8598,3.6668,3.7826,99800.0],["2008-07-10",3.7054,3.744,3.5896,3.744,91400.0],["2008-07-11",3.744,3.8443,3.5896,3.7671,38100.0],["2008-07-14",3.7671,3.8443,3.7363,3.744,49100.0],["2008-07-15",3.8212,3.8212,3.5896,3.6977,50100.0],["2008-07-16",3.7285,3.7671,3.6668,3.7208,32000.0],["2008-07-17",3.6668,3.8598,3.6668,3.8598,54000.0],["2008-07-18",3.8598,3.8598,3.7054,3.7363,71900.0],["2008-07-21",3.744,3.8212,3.744,3.7594,45900.0],["2008-07-22",3.7594,3.7826,3.6977,3.7208,45500.0],["2008-07-23",3.7054,3.7054,3.5124,3.551,72100.0],["2008-07-24",3.551,3.551,3.4815,3.4815,41900.0],["2008-07-25",3.4815,3.4892,3.3194,3.3966,107100.0],["2008-07-28",3.3966,3.605,3.3735,3.4738,88500.0],["2008-07-29",3.5124,3.6205,3.5124,3.551,26500.0],["2008-07-30",3.5664,3.5742,3.3734,3.5124,55300.0],["2008-07-31",3.5356,3.5896,3.4738,3.551,13200.0],["2008-08-01",3.4892,3.551,3.3966,3.5278,22300.0],["2008-08-04",3.3966,3.4275,3.1882,3.2036,90700.0],["2008-08-05",3.165,3.165,3.0106,3.1419,150000.0],["2008-08-06",3.1264,3.2808,3.0106,3.0878,41100.0],["2008-08-07",3.1264,3.2036,3.0647,3.0878,35500.0],["2008-08-08",3.0106,3.0106,2.8331,2.8871,103400.0],["2008-08-11",2.8717,2.8871,2.5861,2.6247,118300.0],["2008-08-12",2.6247,2.779,2.6169,2.779,27900.0],["2008-08-13",2.8176,3.0878,2.779,3.0106,39400.0],["2008-08-14",3.0492,3.1264,2.972,2.972,36100.0],["2008-08-15",2.7018,2.8948,2.6401,2.7636,105100.0],["2008-08-18",2.8562,2.8562,2.7018,2.7713,62500.0],["2008-08-19",2.8176,2.8562,2.6324,2.8562,108800.0],["2008-08-20",2.8485,3.0878,2.8485,3.0878,66600.0],["2008-08-21",3.0878,3.4738,3.0878,3.4738,131500.0],["2008-08-22",3.4738,3.5433,3.3194,3.3966,95200.0],["2008-08-25",3.5047,3.5047,3.3426,3.358,44300.0],["2008-08-26",3.3194,3.3966,3.2499,3.2499,17900.0],["2008-08-27",3.2036,3.2191,3.1419,3.165,22400.0],["2008-08-28",3.2191,3.2963,3.2113,3.2577,13700.0],["2008-08-29",3.2036,3.2036,3.1264,3.165,12000.0],["2008-09-02",3.0106,3.0878,2.8717,2.9334,74800.0],["2008-09-03",2.9026,2.9643,2.7018,2.7096,162000.0],["2008-09-04",2.779,2.8022,2.4703,2.5089,143800.0],["2008-09-05",2.4703,2.5089,2.3159,2.4703,295500.0],["2008-09-08",2.5166,2.6247,2.4085,2.4703,87000.0],["2008-09-09",2.3931,2.4317,2.0843,2.2387,123000.0],["2008-09-10",2.1615,2.2232,2.092,2.1229,86800.0],["2008-09-11",2.1615,2.1615,1.8218,2.0071,156500.0],["2008-09-12",2.0302,2.5089,2.0071,2.3931,111300.0],["2008-09-15",2.4703,2.6247,2.3545,2.4085,160000.0],["2008-09-16",2.3853,2.3931,2.1306,2.2696,128400.0],["2008-09-17",2.2773,2.5629,2.1229,2.5011,212900.0],["2008-09-18",2.6632,2.9103,2.5011,2.5475,183700.0],["2008-09-19",2.6632,2.8948,2.5706,2.8562,101200.0],["2008-09-22",3.0492,3.165,2.9334,3.0878,295200.0],["2008-09-23",3.165,3.3194,3.1264,3.2577,90800.0],["2008-09-24",3.3194,3.3966,3.0261,3.0955,89500.0],["2008-09-25",3.0647,3.1187,3.0261,3.0878,116700.0],["2008-09-26",3.0569,3.1187,3.0261,3.0338,71900.0],["2008-09-29",3.0878,3.165,2.8176,2.8562,53000.0],["2008-09-30",2.8948,3.0878,2.8562,2.8562,27200.0],["2008-10-01",2.8562,2.972,2.8562,2.8562,39200.0],["2008-10-02",2.779,2.779,2.4625,2.4625,114000.0],["2008-10-03",2.4703,2.6092,2.3159,2.3931,90600.0],["2008-10-06",2.3545,2.4471,2.0997,2.1074,207400.0],["2008-10-07",2.4317,2.6247,2.3313,2.3931,169000.0],["2008-10-08",2.3931,2.4625,2.1615,2.4085,122500.0],["2008-10-09",2.3545,2.3853,2.1229,2.1306,95900.0],["2008-10-10",2.0843,2.1769,1.8218,1.9299,140200.0],["2008-10-13",1.9299,2.1615,1.9299,2.0766,32000.0],["2008-10-14",2.1229,2.3159,2.1152,2.1615,138900.0],["2008-10-15",2.2001,2.2001,1.9299,1.9685,45600.0],["2008-10-16",2.0457,2.0457,1.6211,1.7137,197700.0],["2008-10-17",1.8913,2.3159,1.8527,2.2773,265300.0],["2008-10-20",2.3159,2.4703,2.1615,2.2773,34200.0],["2008-10-21",2.4085,2.4085,1.9994,1.9994,36100.0],["2008-10-22",1.9994,2.0071,1.7909,1.9145,75600.0],["2008-10-23",1.8141,1.9685,1.598,1.8141,170800.0],["2008-10-24",1.6211,1.7215,1.5439,1.6443,115500.0],["2008-10-27",1.6829,1.7137,1.5671,1.7137,76800.0],["2008-10-28",1.9299,1.9608,1.6829,1.7292,103700.0],["2008-10-29",1.7369,1.9685,1.706,1.9685,108900.0],["2008-10-30",1.9916,2.1074,1.9916,2.0071,112200.0],["2008-10-31",2.0071,2.0457,1.7909,1.8141,96500.0],["2008-11-03",1.8913,1.899,1.8373,1.8373,108500.0],["2008-11-04",1.9299,2.1615,1.8836,2.0997,96800.0],["2008-11-05",2.0997,2.2773,1.9762,2.1769,93200.0],["2008-11-06",2.1306,2.2001,2.1306,2.1615,23100.0],["2008-11-07",2.146,2.1924,2.1074,2.1074,72900.0],["2008-11-10",2.1615,2.3853,2.146,2.3159,128400.0],["2008-11-11",2.2773,2.2773,2.1229,2.1924,31100.0],["2008-11-12",2.1615,2.1769,2.0457,2.0766,38700.0],["2008-11-13",2.0457,2.2001,2.0071,2.1769,53100.0],["2008-11-14",2.1692,2.4085,2.1692,2.3313,58400.0],["2008-11-17",2.3776,2.3776,2.1615,2.2001,25400.0],["2008-11-18",2.1615,2.3853,2.1615,2.2773,39000.0],["2008-11-19",2.2001,2.3159,2.0843,2.231,67700.0],["2008-11-20",2.0457,2.0843,1.6288,1.6983,293800.0],["2008-11-21",1.6597,1.7755,1.6288,1.7369,93000.0],["2008-11-24",1.7292,1.9299,1.7137,1.8913,99400.0],["2008-11-25",1.8527,1.9067,1.8218,1.8913,40600.0],["2008-11-26",1.8836,2.2387,1.8527,2.2387,65100.0],["2008-11-28",2.2387,2.2464,2.2001,2.2387,16100.0],["2008-12-01",2.2001,2.2001,1.9376,1.9376,52600.0],["2008-12-02",2.1229,2.1615,1.9994,2.0302,136400.0],["2008-12-03",1.953,2.0534,1.9299,2.038,61800.0],["2008-12-04",2.038,2.038,1.9916,2.0302,21700.0],["2008-12-05",2.0071,2.0302,1.953,1.953,51300.0],["2008-12-08",1.9376,2.0071,1.899,2.0071,50400.0],["2008-12-09",1.9376,2.038,1.9376,1.953,9000.0],["2008-12-10",2.038,2.5089,2.038,2.4625,677600.0],["2008-12-11",2.4548,2.4703,2.2773,2.3159,532800.0],["2008-12-12",2.3159,2.3159,2.2464,2.2927,133300.0],["2008-12-15",2.285,2.3931,2.146,2.2387,677200.0],["2008-12-16",2.2387,2.3159,2.1846,2.2387,115700.0],["2008-12-17",2.3081,2.4317,2.2387,2.3313,154100.0],["2008-12-18",2.4548,2.6633,2.3931,2.5089,78600.0],["2008-12-19",2.478,2.478,2.3545,2.4162,42000.0],["2008-12-22",2.532,2.6632,2.4703,2.5861,70300.0],["2008-12-23",2.4085,2.5861,2.3931,2.5475,49400.0],["2008-12-24",2.4394,2.6247,2.4394,2.6247,34500.0],["2008-12-26",2.6247,2.7404,2.532,2.6787,64800.0],["2008-12-29",2.7173,2.9952,2.7018,2.8562,77900.0],["2008-12-30",2.8562,2.972,2.7559,2.779,56900.0],["2008-12-31",2.5706,2.7713,2.5706,2.7018,50700.0],["2009-01-02",2.8562,2.918,2.7018,2.7018,71100.0],["2009-01-05",2.6247,2.7018,2.5089,2.6247,246800.0],["2009-01-06",2.5938,2.7713,2.5475,2.7018,69100.0],["2009-01-07",2.7018,2.7018,2.5938,2.6478,36400.0],["2009-01-08",2.6941,2.8176,2.6247,2.6864,56300.0],["2009-01-09",2.7018,2.7018,2.5938,2.5938,75100.0],["2009-01-12",2.5475,2.779,2.4471,2.4703,92100.0],["2009-01-13",2.5089,2.7018,2.4703,2.6864,38700.0],["2009-01-14",2.6787,2.7018,2.5166,2.5475,66700.0],["2009-01-15",2.5475,2.5475,2.4317,2.5475,33600.0],["2009-01-16",2.6632,2.7636,2.5861,2.7404,45900.0],["2009-01-20",2.7713,2.8022,2.7018,2.7018,86500.0],["2009-01-21",2.7018,2.7327,2.5089,2.6632,41700.0],["2009-01-22",2.6632,2.779,2.6632,2.7404,32000.0],["2009-01-23",2.7636,2.972,2.7173,2.972,106000.0],["2009-01-26",3.0878,3.2036,3.0492,3.1959,148700.0],["2009-01-27",3.165,3.165,2.9875,3.1033,75200.0],["2009-01-28",3.0878,3.0878,2.972,3.0492,33900.0],["2009-01-29",3.0415,3.3194,2.9952,3.2808,89100.0],["2009-01-30",3.2885,3.2885,3.2113,3.2268,132400.0],["2009-02-02",3.165,3.2422,3.0569,3.1882,67900.0],["2009-02-03",3.165,3.2422,3.1496,3.2036,44900.0],["2009-02-04",3.2036,3.3734,3.2036,3.3117,61700.0],["2009-02-05",3.0878,3.3657,3.0878,3.2422,40000.0],["2009-02-06",3.2268,3.4352,3.1341,3.358,66700.0],["2009-02-09",3.3966,3.6514,3.3966,3.5664,200200.0],["2009-02-10",3.6591,3.937,3.6282,3.7826,222500.0],["2009-02-11",3.8366,3.991,3.7208,3.8907,118800.0],["2009-02-12",3.9679,4.3384,3.8598,4.3384,277800.0],["2009-02-13",4.1686,4.2458,4.0142,4.0759,184400.0],["2009-02-17",4.323,4.4387,4.2458,4.3616,301300.0],["2009-02-18",4.4156,4.4156,3.7594,3.9138,336700.0],["2009-02-19",3.744,4.0914,3.744,3.8212,152500.0],["2009-02-20",3.8598,4.0219,3.798,3.9215,169500.0],["2009-02-23",3.9215,3.9679,3.744,3.7517,81100.0],["2009-02-24",3.744,3.9293,3.4429,3.9138,203300.0],["2009-02-25",3.8984,3.8984,3.6282,3.7054,84100.0],["2009-02-26",3.6668,3.6822,3.4198,3.5124,172900.0],["2009-02-27",3.5124,3.6591,3.4738,3.6591,47300.0],["2009-03-02",3.6591,3.6591,3.1727,3.2422,136900.0],["2009-03-03",3.165,3.3349,3.0106,3.1959,269900.0],["2009-03-04",3.165,3.2808,3.0492,3.0492,51200.0],["2009-03-05",3.1264,3.2808,3.0492,3.2422,100100.0],["2009-03-06",3.358,3.4275,3.2422,3.2808,96600.0],["2009-03-09",3.3117,3.3194,3.0569,3.0878,72900.0],["2009-03-10",3.0569,3.0569,2.7096,2.8562,273600.0],["2009-03-11",2.8562,3.1033,2.779,3.0106,145600.0],["2009-03-12",3.0492,3.1805,2.9952,3.1187,29000.0],["2009-03-13",3.1264,3.2036,2.8717,2.9334,146000.0],["2009-03-16",2.8176,2.8562,2.5938,2.8099,483100.0],["2009-03-17",2.779,2.8099,2.6787,2.7945,72700.0],["2009-03-18",2.779,3.1341,2.7559,2.972,309500.0],["2009-03-19",3.0261,3.2499,3.0261,3.1882,167100.0],["2009-03-20",3.2422,3.3426,3.1805,3.2808,180000.0],["2009-03-23",3.2422,3.3426,2.972,3.0955,73600.0],["2009-03-24",3.0878,3.2885,3.0106,3.2422,72800.0],["2009-03-25",3.2113,3.2422,3.1264,3.2422,20100.0],["2009-03-26",3.2885,3.4738,3.2422,3.3966,106800.0],["2009-03-27",3.358,3.3966,3.3194,3.3966,37000.0],["2009-03-30",3.2808,3.3812,3.2422,3.3812,41600.0],["2009-03-31",3.3812,3.5896,3.3194,3.4738,46600.0],["2009-04-01",3.5587,3.6282,3.3426,3.4738,100400.0],["2009-04-02",3.4738,3.4738,3.2422,3.3503,92100.0],["2009-04-03",3.2963,3.3503,3.1264,3.2036,83600.0],["2009-04-06",3.2422,3.2422,3.0029,3.0878,104000.0],["2009-04-07",3.1264,3.3194,3.0724,3.0878,48100.0],["2009-04-08",3.1187,3.3194,3.1187,3.2036,21100.0],["2009-04-09",3.2036,3.2422,3.1264,3.165,32900.0],["2009-04-13",3.165,3.3503,3.165,3.2422,72500.0],["2009-04-14",3.2036,3.3194,3.0878,3.165,116700.0],["2009-04-15",3.0955,3.2654,3.0878,3.165,47900.0],["2009-04-16",3.2268,3.2268,3.1187,3.1264,33500.0],["2009-04-17",3.1264,3.1496,3.0801,3.0878,90400.0],["2009-04-20",3.0878,3.0955,3.0492,3.0878,65700.0],["2009-04-21",3.1033,3.1033,3.0492,3.0492,45500.0],["2009-04-22",3.0492,3.0878,3.0492,3.0492,24000.0],["2009-04-23",3.0569,3.1033,3.0492,3.0492,127000.0],["2009-04-24",3.0955,3.1264,3.0261,3.0647,108500.0],["2009-04-27",3.0955,3.111,3.0492,3.0955,48000.0],["2009-04-28",3.0801,3.0801,3.0261,3.0801,22900.0],["2009-04-29",3.0801,3.0878,3.0261,3.0724,29200.0],["2009-04-30",3.0724,3.1187,3.0492,3.0647,39600.0],["2009-05-01",3.0492,3.0878,2.972,3.0878,49600.0],["2009-05-04",3.0878,3.2113,3.0647,3.2113,83200.0],["2009-05-05",3.2808,3.3812,3.2268,3.2808,53700.0],["2009-05-06",3.3889,3.3966,3.3194,3.3889,56800.0],["2009-05-07",3.3889,3.3966,3.3349,3.3812,40000.0],["2009-05-08",3.3426,3.6282,3.3194,3.6128,81800.0],["2009-05-11",3.6128,3.6436,3.4352,3.5124,83400.0],["2009-05-12",3.5124,3.5819,3.3966,3.4738,59300.0],["2009-05-13",3.4738,3.4738,3.358,3.412,50200.0],["2009-05-14",3.412,3.4738,3.2268,3.4584,101700.0],["2009-05-15",3.4352,3.4738,3.3734,3.4352,17700.0],["2009-05-18",3.4352,3.4352,3.1573,3.2808,177700.0],["2009-05-19",3.2422,3.3734,3.2422,3.2963,46400.0],["2009-05-20",3.3734,3.4738,3.3271,3.4661,69800.0],["2009-05-21",3.4506,3.7826,3.4429,3.7363,218800.0],["2009-05-22",3.69,3.937,3.6822,3.8521,184100.0],["2009-05-26",3.8521,3.937,3.6745,3.8212,80900.0],["2009-05-27",3.798,3.8366,3.7517,3.7517,54100.0],["2009-05-28",3.798,3.9756,3.7826,3.9756,214100.0],["2009-05-29",4.0142,4.0142,3.8984,3.9756,120200.0],["2009-06-01",4.0142,4.0219,3.9447,4.0142,93700.0],["2009-06-02",4.0142,4.1531,3.937,4.1377,103400.0],["2009-06-03",4.0914,4.1608,4.0528,4.1454,75100.0],["2009-06-04",4.1454,4.2072,4.0914,4.2072,58200.0],["2009-06-05",4.1222,4.1686,3.8984,4.13,93000.0],["2009-06-08",4.0142,4.13,3.8212,3.8984,87300.0],["2009-06-09",3.8984,3.9756,3.7054,3.7826,154900.0],["2009-06-10",3.798,3.8443,3.7131,3.7826,23200.0],["2009-06-11",3.7208,4.0528,3.6359,3.9833,176600.0],["2009-06-12",3.8598,3.9756,3.744,3.9756,68300.0],["2009-06-15",3.8752,3.8752,3.6282,3.744,140000.0],["2009-06-16",3.744,3.7826,3.6668,3.744,29700.0],["2009-06-17",3.7054,3.7054,3.5278,3.6282,50500.0],["2009-06-18",3.6205,3.6282,3.4352,3.4661,110100.0],["2009-06-19",3.5896,3.6977,3.551,3.6668,35000.0],["2009-06-22",3.6668,3.6668,3.4815,3.497,44100.0],["2009-06-23",3.5124,3.5278,3.4352,3.5278,28300.0],["2009-06-24",3.6205,3.6205,3.5047,3.5664,26500.0],["2009-06-25",3.6128,3.7826,3.5124,3.6668,96900.0],["2009-06-26",3.7054,3.7054,3.5896,3.6668,17400.0],["2009-06-29",3.6436,3.6436,3.4584,3.497,66900.0],["2009-06-30",3.2577,3.3889,3.2268,3.2268,168000.0],["2009-07-01",3.304,3.6282,3.304,3.5278,110000.0],["2009-07-02",3.4352,3.6282,3.4352,3.551,83100.0],["2009-07-06",3.5201,3.551,3.4275,3.4738,88800.0],["2009-07-07",3.5896,3.798,3.551,3.7054,273200.0],["2009-07-08",3.6668,3.7054,3.4584,3.5973,167800.0],["2009-07-09",3.5587,3.605,3.3349,3.4506,222600.0],["2009-07-10",3.3657,3.4738,3.3657,3.4738,26900.0],["2009-07-13",3.3966,3.5896,3.3966,3.5356,24900.0],["2009-07-14",3.5896,3.6282,3.551,3.5896,47500.0],["2009-07-15",3.605,3.6822,3.605,3.6745,75300.0],["2009-07-16",3.6668,3.6668,3.4738,3.5664,97200.0],["2009-07-17",3.5587,3.6282,3.5433,3.5587,40600.0],["2009-07-20",3.5664,3.6282,3.4661,3.4815,174800.0],["2009-07-21",3.5278,3.5278,3.3194,3.3349,240000.0],["2009-07-22",3.3349,3.4352,3.2808,3.2808,169800.0],["2009-07-23",3.2885,3.3966,3.2808,3.3966,120300.0],["2009-07-24",3.4584,3.5819,3.3812,3.497,146800.0],["2009-07-27",3.4738,3.5819,3.4506,3.4738,183900.0],["2009-07-28",3.497,3.5124,3.3812,3.3812,102700.0],["2009-07-29",3.3812,3.4584,3.358,3.4275,33100.0],["2009-07-30",3.4506,3.5433,3.4198,3.497,94800.0],["2009-07-31",3.4738,3.6282,3.4506,3.6282,149300.0],["2009-08-03",3.6282,3.6977,3.5124,3.551,89600.0],["2009-08-04",3.5819,3.6282,3.5124,3.5896,65800.0],["2009-08-05",3.6128,3.6128,3.5124,3.5356,44300.0],["2009-08-06",3.5896,3.6282,3.5124,3.5124,57600.0],["2009-08-07",3.6282,3.6282,3.3966,3.4352,108400.0],["2009-08-10",3.3657,3.3889,3.2808,3.3271,204700.0],["2009-08-11",3.3426,3.3426,3.2422,3.2577,136400.0],["2009-08-12",3.2577,3.2808,3.1882,3.2268,137100.0],["2009-08-13",3.3194,3.7826,3.3194,3.7286,571100.0],["2009-08-14",3.8366,4.2998,3.8289,4.2766,681100.0],["2009-08-17",4.0914,4.1686,3.9138,4.0914,311100.0],["2009-08-18",4.13,4.1994,4.0605,4.1608,182600.0],["2009-08-19",4.1917,4.2844,4.1917,4.2303,200200.0],["2009-08-20",4.2226,4.323,4.2226,4.2612,128100.0],["2009-08-21",4.2844,4.3924,4.2689,4.3924,122800.0],["2009-08-24",4.5159,4.6086,4.4387,4.5545,398300.0],["2009-08-25",4.5931,4.7784,4.57,4.7784,272000.0],["2009-08-26",4.7938,4.8942,4.7244,4.763,272400.0],["2009-08-27",4.8324,4.9096,4.7861,4.817,131800.0],["2009-08-28",4.8402,5.0332,4.8324,4.956,320600.0],["2009-08-31",4.9791,5.1721,4.9328,5.0949,214500.0],["2009-09-01",5.1644,5.3265,5.1026,5.3265,236700.0],["2009-09-02",5.3188,5.5195,5.2879,5.4577,318000.0],["2009-09-03",5.4809,5.4809,5.0177,5.4037,362900.0],["2009-09-04",5.4037,5.5812,5.4037,5.4886,211700.0],["2009-09-08",5.5426,5.7665,5.5272,5.6198,302000.0],["2009-09-09",5.6353,5.7434,5.5581,5.589,125700.0],["2009-09-10",5.5581,5.6353,5.504,5.504,138000.0],["2009-09-11",5.504,5.6121,5.4577,5.4654,166900.0],["2009-09-14",5.4577,5.4963,5.2107,5.2879,132700.0],["2009-09-15",5.257,5.4037,5.257,5.4037,99200.0],["2009-09-16",5.4037,5.5967,5.4037,5.5349,288200.0],["2009-09-17",5.5349,5.5581,5.2107,5.2261,150300.0],["2009-09-18",5.2261,5.3342,5.2107,5.2493,118300.0],["2009-09-21",5.2493,5.3033,5.064,5.1953,85800.0],["2009-09-22",5.2107,5.4654,5.2107,5.4037,129900.0],["2009-09-23",5.4423,5.4654,5.3419,5.4037,116000.0],["2009-09-24",5.4037,5.4809,5.0949,5.3265,101300.0],["2009-09-25",5.3651,5.3651,5.1335,5.1721,104900.0],["2009-09-28",5.0949,5.3574,5.0949,5.2647,77400.0],["2009-09-29",5.2879,5.589,5.2879,5.5581,120900.0],["2009-09-30",5.6353,5.7356,5.5349,5.6739,129400.0],["2009-10-01",5.7125,5.7434,5.5349,5.5349,72000.0],["2009-10-02",5.5349,5.6353,5.4423,5.5504,107300.0],["2009-10-05",5.643,5.7125,5.4423,5.6739,127500.0],["2009-10-06",5.6584,5.8823,5.6584,5.8669,346700.0],["2009-10-07",5.8669,6.3223,5.8592,6.2914,455500.0],["2009-10-08",6.5153,6.8627,6.3686,6.7237,366100.0],["2009-10-09",6.716,6.9476,6.5616,6.8318,230400.0],["2009-10-12",6.8704,7.0402,6.8395,7.0402,194200.0],["2009-10-13",7.0634,7.0634,6.6774,6.7932,164700.0],["2009-10-14",6.855,7.0634,6.7932,6.9476,110400.0],["2009-10-15",6.7932,6.9476,6.6697,6.8473,74000.0],["2009-10-16",6.7623,6.8627,6.6002,6.6774,104700.0],["2009-10-19",6.7701,6.7932,6.5693,6.7932,173600.0],["2009-10-20",6.7932,6.909,6.7701,6.9013,55000.0],["2009-10-21",6.9013,7.1715,6.8936,7.102,130700.0],["2009-10-22",7.0634,7.0634,6.7932,6.7932,159100.0],["2009-10-23",6.8704,6.9476,6.8009,6.909,61800.0],["2009-10-26",6.909,6.909,6.3841,6.5385,233200.0],["2009-10-27",6.4844,6.5539,6.1756,6.523,290500.0],["2009-10-28",6.3686,6.4844,5.9904,6.1371,295500.0],["2009-10-29",6.33,6.4844,6.1757,6.2142,144000.0],["2009-10-30",6.2528,6.2528,5.5658,6.1293,236000.0],["2009-11-02",6.1757,6.3841,6.1448,6.2528,97200.0],["2009-11-03",6.2683,6.7083,6.1448,6.5539,165600.0],["2009-11-04",6.7932,6.909,6.6388,6.6697,103200.0],["2009-11-05",6.716,6.909,6.5771,6.6774,58900.0],["2009-11-06",6.6851,6.9476,6.6851,6.9476,53800.0],["2009-11-09",7.1406,7.4108,7.0325,7.4108,505900.0],["2009-11-10",7.4031,7.4494,6.9862,7.0171,178800.0],["2009-11-11",7.0248,7.295,7.0171,7.2178,214200.0],["2009-11-12",7.0248,7.2024,6.9553,7.1792,174800.0],["2009-11-13",7.102,7.2487,7.102,7.2487,112800.0],["2009-11-16",7.3722,7.4417,7.3027,7.4417,153300.0],["2009-11-17",7.4108,7.4108,7.102,7.3259,82100.0],["2009-11-18",7.4417,7.5266,7.3336,7.4494,188300.0],["2009-11-19",7.2641,7.4803,7.2641,7.4108,91700.0],["2009-11-20",7.241,7.4185,7.102,7.1792,69700.0],["2009-11-23",7.349,7.4108,7.1406,7.2178,132500.0],["2009-11-24",7.1792,7.2564,6.8704,6.9399,177300.0],["2009-11-25",7.048,7.295,7.048,7.2332,124800.0],["2009-11-27",7.0557,7.1792,6.8395,7.0325,124900.0],["2009-11-30",7.102,7.2873,7.0634,7.2873,55300.0],["2009-12-01",7.2795,7.4494,7.1792,7.4108,206700.0],["2009-12-02",7.4185,7.6424,7.3953,7.6424,219300.0],["2009-12-03",7.7118,7.8199,7.6346,7.7196,195100.0],["2009-12-04",7.681,7.7196,7.048,7.2178,440000.0],["2009-12-07",6.9553,7.3259,6.8858,7.2101,131500.0],["2009-12-08",7.4494,7.4571,7.0634,7.1329,97100.0],["2009-12-09",7.3336,7.4571,7.0943,7.3336,108900.0],["2009-12-10",7.4725,7.6424,7.3104,7.6424,78400.0],["2009-12-11",7.7196,7.7427,7.5652,7.7427,142300.0],["2009-12-14",7.7582,7.7968,7.6655,7.7196,92500.0],["2009-12-15",7.7582,7.7582,7.6578,7.7582,90000.0],["2009-12-16",7.681,7.9357,7.681,7.874,92700.0],["2009-12-17",7.8354,7.8431,7.6501,7.7041,205800.0],["2009-12-18",7.7582,8.2985,7.681,8.2599,268900.0],["2009-12-21",8.1441,8.1827,7.9511,8.1055,69100.0],["2009-12-22",8.1055,8.2908,8.0669,8.2908,115500.0],["2009-12-23",8.2059,8.2754,8.1827,8.1827,108800.0],["2009-12-24",8.2213,8.3294,8.2213,8.3294,80200.0],["2009-12-28",8.4375,8.6691,8.3834,8.4915,100600.0],["2009-12-29",8.5687,8.6073,8.4992,8.5456,40000.0],["2009-12-30",8.5378,8.6228,8.5378,8.5456,28200.0],["2009-12-31",8.5842,8.6845,8.4915,8.6845,89600.0],["2010-01-04",8.6845,8.8466,8.6845,8.7849,172700.0],["2010-01-05",8.8466,8.9547,8.7694,8.8003,164100.0],["2010-01-06",8.808,8.8389,8.7617,8.7694,80800.0],["2010-01-07",8.7771,8.7771,8.4915,8.5456,128700.0],["2010-01-08",8.5456,8.6459,8.4915,8.4915,171100.0],["2010-01-11",8.5378,8.6227,8.4915,8.5224,53100.0],["2010-01-12",8.4915,8.507,8.3371,8.3757,89600.0],["2010-01-13",8.3526,8.4915,8.2985,8.4529,67900.0],["2010-01-14",8.3757,8.3757,8.1441,8.3371,72300.0],["2010-01-15",8.368,8.368,8.2522,8.2985,79200.0],["2010-01-19",8.2599,8.4992,8.2213,8.4915,128000.0],["2010-01-20",8.5301,8.5842,8.3217,8.4298,88700.0],["2010-01-21",8.4143,8.4529,8.2213,8.2985,203000.0],["2010-01-22",8.1673,8.2291,7.9589,8.1827,151600.0],["2010-01-25",8.1827,8.2599,7.3413,7.6269,310900.0],["2010-01-26",7.7118,7.7582,7.5652,7.7196,154000.0],["2010-01-27",7.6887,7.7196,7.4571,7.4725,368800.0],["2010-01-28",7.4108,7.5266,7.349,7.5266,176400.0],["2010-01-29",7.4339,7.5652,7.3336,7.5652,213700.0],["2010-02-01",7.5652,7.9048,7.5111,7.8894,125300.0],["2010-02-02",8.0515,8.0515,7.7582,7.9512,63600.0],["2010-02-03",7.9897,7.9897,7.7659,7.8122,100400.0],["2010-02-04",7.8122,7.9511,7.5652,7.6269,362500.0],["2010-02-05",7.6269,7.874,7.6269,7.874,175000.0],["2010-02-08",7.874,7.8817,7.681,7.8817,69200.0],["2010-02-09",7.7196,8.0747,7.7196,8.0592,46900.0],["2010-02-10",8.0669,8.1055,7.9666,7.9898,19500.0],["2010-02-11",8.1441,8.2213,7.9975,8.1827,55300.0],["2010-02-12",8.175,8.175,7.9897,8.0206,60400.0],["2010-02-16",8.1441,8.2291,8.121,8.1982,81200.0],["2010-02-17",8.2213,8.2754,8.1982,8.2677,27900.0],["2010-02-18",8.1364,8.3912,8.1287,8.3912,125400.0],["2010-02-19",8.3526,8.3912,8.2213,8.2291,54700.0],["2010-02-22",8.2985,8.2985,8.2213,8.2599,81800.0],["2010-02-23",8.2291,8.2445,8.1055,8.1673,52900.0],["2010-02-24",8.1827,8.1827,8.1055,8.121,127300.0],["2010-02-25",8.121,8.1673,8.0669,8.1673,56900.0],["2010-02-26",8.1673,8.1673,7.9975,8.1596,66500.0],["2010-03-01",8.175,8.1827,7.8431,7.8662,176100.0],["2010-03-02",7.8662,7.9666,7.7041,7.7968,64100.0],["2010-03-03",7.8662,8.0515,7.8662,8.0515,50700.0],["2010-03-04",8.0669,8.2599,7.982,8.0592,52000.0],["2010-03-05",8.0206,8.1055,7.9126,7.9666,50000.0],["2010-03-08",8.0515,8.1055,7.9434,7.9898,49500.0],["2010-03-09",8.0669,8.0669,7.9126,7.9512,41600.0],["2010-03-10",7.9975,8.0361,7.8971,7.9357,44200.0],["2010-03-11",7.9126,8.0283,7.9048,8.0206,38800.0],["2010-03-12",8.0283,8.0283,7.9126,7.9666,12300.0],["2010-03-15",7.9125,7.9897,7.8354,7.9125,55500.0],["2010-03-16",7.9048,8.0283,7.8354,8.0283,44000.0],["2010-03-17",8.0283,8.0592,7.9512,8.0283,74700.0],["2010-03-18",8.0283,8.1441,7.9512,8.1441,82900.0],["2010-03-19",8.3526,8.3526,8.0824,8.3526,123800.0],["2010-03-22",8.4915,8.4915,8.2599,8.2908,43100.0],["2010-03-23",8.2599,8.3217,8.1055,8.2599,76600.0],["2010-03-24",8.2599,8.2985,7.6038,7.8354,107100.0],["2010-03-25",7.9512,8.0284,7.7659,7.8508,93600.0],["2010-03-26",7.9126,7.9203,7.7813,7.9203,19500.0],["2010-03-29",8.0669,8.0978,7.7968,7.928,69700.0],["2010-03-30",7.7582,7.9898,7.7582,7.9898,45800.0],["2010-03-31",8.0283,8.0283,7.9512,8.0283,55800.0],["2010-04-01",8.0978,8.0978,7.9666,8.0592,55900.0],["2010-04-05",8.0669,8.4452,8.0438,8.4452,77400.0],["2010-04-06",8.5687,8.6073,8.4143,8.4298,184100.0],["2010-04-07",8.507,8.8543,8.4915,8.8389,99800.0],["2010-04-08",8.9161,9.1477,8.8466,9.1245,66700.0],["2010-04-09",9.2249,9.6109,9.194,9.5337,193100.0],["2010-04-12",9.5723,9.7112,9.4179,9.4179,67800.0],["2010-04-13",9.4179,9.5723,9.3484,9.3793,31800.0],["2010-04-14",9.4179,9.6417,9.3021,9.4024,76300.0],["2010-04-15",9.4024,9.4951,9.1477,9.3793,61600.0],["2010-04-16",9.2635,9.3793,9.2249,9.3021,42100.0],["2010-04-19",9.2249,9.248,8.6536,8.6922,152200.0],["2010-04-20",9.0705,9.0705,8.8003,8.9161,99000.0],["2010-04-21",8.9547,9.2249,8.9547,9.001,39500.0],["2010-04-22",8.9547,8.9779,8.8003,8.9779,16100.0],["2010-04-23",8.9779,9.0936,8.9547,9.0705,28800.0],["2010-04-26",9.0319,9.1091,8.9547,9.0782,14700.0],["2010-04-27",9.0705,9.0705,8.9933,9.0319,19600.0],["2010-04-28",9.0319,9.0319,8.8852,9.0242,26600.0],["2010-04-29",9.1477,9.1477,8.9315,9.0705,42800.0],["2010-04-30",9.0705,9.0705,8.9161,9.0242,47600.0],["2010-05-03",8.9547,8.9701,8.6073,8.6459,139200.0],["2010-05-04",8.6073,8.6845,8.5764,8.5764,43200.0],["2010-05-05",8.5764,8.5764,8.4761,8.5687,49600.0],["2010-05-06",8.5301,8.5687,8.2985,8.3834,77000.0],["2010-05-07",8.3834,8.4915,7.7196,8.314,90600.0],["2010-05-10",8.3217,8.3217,7.7582,8.0978,112400.0],["2010-05-11",8.1055,8.2985,8.0438,8.2908,107100.0],["2010-05-12",8.3217,8.4375,8.1519,8.4375,119300.0],["2010-05-13",8.4915,8.4915,8.1519,8.4838,64000.0],["2010-05-14",8.4838,8.4838,8.1827,8.2599,57400.0],["2010-05-17",8.1673,8.3371,7.9898,8.2677,152400.0],["2010-05-18",8.2136,8.6073,8.0283,8.2291,92400.0],["2010-05-19",8.1827,8.3371,7.9357,8.2445,108400.0],["2010-05-20",7.9126,8.0283,7.5652,8.0052,120100.0],["2010-05-21",7.8045,8.1055,7.8045,8.0669,92100.0],["2010-05-24",7.9126,8.0669,7.9126,8.0592,39500.0],["2010-05-25",7.8276,7.874,7.6964,7.874,81500.0],["2010-05-26",7.9434,8.2213,7.8354,8.0592,60100.0],["2010-05-27",8.0284,8.175,8.0284,8.0824,65300.0],["2010-05-28",8.1055,8.1827,8.0824,8.1441,37900.0],["2010-06-01",8.2831,8.2908,8.1441,8.1441,69100.0],["2010-06-02",8.1827,8.2831,7.9357,8.2599,96000.0],["2010-06-03",8.2831,8.2831,8.0283,8.0669,36700.0],["2010-06-04",8.0669,8.3371,8.0669,8.2908,123200.0],["2010-06-07",8.2985,8.4606,8.2136,8.4606,126900.0],["2010-06-08",8.4838,8.4915,8.1905,8.3757,48700.0],["2010-06-09",8.4452,8.4452,8.1673,8.1673,72200.0],["2010-06-10",8.3294,8.4915,8.2677,8.4529,87500.0],["2010-06-11",8.5456,8.8389,8.4529,8.8389,55100.0],["2010-06-14",8.8389,9.2635,8.5687,8.5687,142200.0],["2010-06-15",8.6305,8.8775,8.5687,8.7617,43600.0],["2010-06-16",8.6845,8.8003,8.5687,8.6459,75900.0],["2010-06-17",8.6459,8.8003,8.6073,8.8003,64800.0],["2010-06-18",8.6845,9.0859,8.6382,9.0319,89500.0],["2010-06-21",9.0705,9.2635,8.9547,8.9547,62300.0],["2010-06-22",8.615,8.9547,8.615,8.9161,40500.0],["2010-06-23",8.8389,9.2249,8.7231,9.1863,92000.0],["2010-06-24",9.1477,9.2172,8.8235,9.2017,120900.0],["2010-06-25",8.9007,9.3407,8.9007,9.2635,99300.0],["2010-06-28",9.7267,10.0354,9.4565,9.881,182700.0],["2010-06-29",9.8733,9.9196,9.5105,9.8038,169500.0],["2010-06-30",9.8039,9.9582,9.4951,9.9582,113900.0],["2010-07-01",9.9582,10.2284,9.4951,9.8733,171800.0],["2010-07-02",9.9428,10.0354,9.8502,9.9428,98600.0],["2010-07-06",9.8424,10.0354,9.3793,9.4333,94900.0],["2010-07-07",9.3793,9.5259,9.2712,9.5259,81500.0],["2010-07-08",9.4951,9.5259,9.3407,9.4951,49700.0],["2010-07-09",9.5337,10.1126,9.5105,10.0972,90100.0],["2010-07-12",10.0972,10.4214,10.0354,10.3442,156800.0],["2010-07-13",10.4214,10.7997,10.4214,10.7225,158400.0],["2010-07-14",10.7225,10.7688,10.5372,10.7611,73600.0],["2010-07-15",10.7611,10.9618,10.6144,10.9232,132500.0],["2010-07-16",10.846,10.9232,10.653,10.8846,57000.0],["2010-07-19",10.9232,10.9232,10.6607,10.6607,164900.0],["2010-07-20",10.7148,10.7302,10.6607,10.7302,36600.0],["2010-07-21",10.8074,10.9618,10.8074,10.8846,78100.0],["2010-07-22",10.9772,10.9927,10.8151,10.8151,47000.0],["2010-07-23",10.8151,10.9618,10.8151,10.9232,10100.0],["2010-07-26",10.846,10.8846,10.6916,10.7688,68600.0],["2010-07-27",10.8074,10.8074,10.1126,10.46,67200.0],["2010-07-28",10.4214,10.7688,10.267,10.6916,59500.0],["2010-07-29",10.7688,10.8923,10.707,10.7688,73700.0],["2010-07-30",10.8074,10.8846,10.7302,10.8691,48700.0],["2010-08-02",10.8692,10.9232,10.8074,10.8769,56500.0],["2010-08-03",10.846,10.8769,10.8074,10.846,40500.0],["2010-08-04",10.846,10.8769,10.7302,10.8383,60000.0],["2010-08-05",10.8537,10.8769,10.8074,10.8614,32800.0],["2010-08-06",10.8769,10.8769,10.8074,10.846,22800.0],["2010-08-09",10.846,10.8769,10.8074,10.8537,25400.0],["2010-08-10",10.8228,10.8769,10.8074,10.8769,27200.0],["2010-08-11",10.8769,10.8769,10.7688,10.8074,136900.0],["2010-08-12",10.8306,10.9234,10.8306,10.9002,93400.0],["2010-08-13",10.8847,10.9776,10.8693,10.9544,58200.0],["2010-08-16",10.9544,10.9931,10.8693,10.9931,37500.0],["2010-08-17",11.0008,11.1014,10.9544,11.1014,31000.0],["2010-08-18",11.1014,11.1014,11.0395,11.1014,50800.0],["2010-08-19",11.0936,11.1014,11.0395,11.0549,34600.0],["2010-08-20",11.024,11.0627,10.9466,11.0008,50200.0],["2010-08-23",11.0008,11.1014,10.6063,10.6372,110800.0],["2010-08-24",10.614,10.6372,10.0338,10.4825,155900.0],["2010-08-25",10.2504,10.73,10.2504,10.7223,126600.0],["2010-08-26",10.73,11.0549,10.73,10.8925,91300.0],["2010-08-27",10.908,11.0936,10.8693,11.0549,89800.0],["2010-08-30",11.1014,11.5268,11.1014,11.3721,75500.0],["2010-08-31",11.434,11.7589,11.434,11.4882,63500.0],["2010-09-01",11.5887,11.6042,11.5268,11.5268,37800.0],["2010-09-02",11.5346,11.6042,11.4572,11.5501,71400.0],["2010-09-03",11.5887,11.6042,11.5269,11.5655,48600.0],["2010-09-07",11.7435,12.4707,11.4727,12.4165,240900.0],["2010-09-08",12.5016,13.1128,12.3778,13.0741,189500.0],["2010-09-09",13.0741,13.1514,12.579,13.0354,94500.0],["2010-09-10",12.9194,13.7316,12.6486,13.6388,203800.0],["2010-09-13",13.9251,14.1958,13.8477,13.9637,182400.0],["2010-09-14",14.5981,14.6909,13.925,14.1571,194400.0],["2010-09-15",14.2734,14.4361,13.8317,14.2424,88600.0],["2010-09-16",14.6453,14.6453,14.1416,14.2734,86200.0],["2010-09-17",14.2269,14.5291,13.5682,14.2966,177200.0],["2010-09-20",14.6376,14.6453,14.2191,14.4128,85900.0],["2010-09-21",13.9479,14.1804,13.7929,14.0641,181000.0],["2010-09-22",14.1649,14.2579,13.6457,13.8084,153700.0],["2010-09-23",13.7697,14.0254,13.6767,13.7929,80100.0],["2010-09-24",14.2191,14.2191,13.7929,13.7929,115200.0],["2010-09-27",14.1339,14.2114,13.7929,13.9169,93000.0],["2010-09-28",13.9479,15.1102,13.7929,15.1025,303000.0],["2010-09-29",15.149,15.4357,15.1102,15.2187,156800.0],["2010-09-30",15.4744,15.4744,13.9557,14.4593,277100.0],["2010-10-01",14.4903,14.8778,14.4903,14.7228,101100.0],["2010-10-04",15.6992,16.505,15.6139,16.0401,610500.0],["2010-10-05",16.4585,18.3105,16.2958,17.7758,668900.0],["2010-10-06",18.0548,18.3493,17.1637,17.5899,319000.0],["2010-10-07",17.4659,18.5198,17.094,17.3419,238900.0],["2010-10-08",17.4426,17.8223,17.2024,17.4969,248500.0],["2010-10-11",17.8068,18.2098,17.0862,18.0626,293700.0],["2010-10-12",18.0548,18.2098,17.3962,18.1091,322900.0],["2010-10-13",18.3729,18.9858,18.272,18.9315,411600.0],["2010-10-14",19.203,19.203,17.7677,18.0625,317200.0],["2010-10-15",17.7056,18.1168,17.1857,17.6125,396200.0],["2010-10-18",17.6435,17.6435,15.3314,16.5263,646400.0],["2010-10-19",16.2935,16.7745,15.4245,15.8435,327000.0],["2010-10-20",15.8435,16.6038,15.828,15.9676,285100.0],["2010-10-21",16.953,16.953,14.8736,15.7504,495600.0],["2010-10-22",15.6728,15.7659,15.3702,15.6728,253600.0],["2010-10-25",16.0607,16.0607,15.603,15.7116,228000.0],["2010-10-26",15.7193,15.9055,15.5176,15.7116,189800.0],["2010-10-27",15.89,15.8978,15.6185,15.8124,127200.0],["2010-10-28",16.0607,16.0607,15.7116,15.7892,147800.0],["2010-10-29",15.828,16.5573,15.7504,16.3711,199200.0],["2010-11-01",16.9142,16.9142,16.2935,16.5263,208500.0],["2010-11-02",16.6659,16.6737,16.3943,16.6426,114700.0],["2010-11-03",16.4875,16.7901,16.2237,16.759,73900.0],["2010-11-04",17.4961,18.272,17.3797,18.1478,483900.0],["2010-11-05",18.078,18.8927,17.853,17.9772,410200.0],["2010-11-08",18.0547,18.4582,17.4573,18.3496,209400.0],["2010-11-09",19.1886,19.1886,18.1087,18.2253,241100.0],["2010-11-10",18.0621,18.2564,16.7104,18.2564,451600.0],["2010-11-11",18.8002,18.8002,17.6193,18.0621,116400.0],["2010-11-12",18.6448,18.6448,17.6426,17.9456,134100.0],["2010-11-15",18.031,18.1398,17.7902,18.0155,86000.0],["2010-11-16",18.0077,18.132,16.9201,17.9844,335600.0],["2010-11-17",17.0522,18.1787,17.0522,17.8291,202900.0],["2010-11-18",17.9534,18.0854,17.6892,17.899,191800.0],["2010-11-19",17.8679,18.0155,17.8446,17.9456,255000.0],["2010-11-22",17.9456,19.4217,17.8291,19.4217,634200.0],["2010-11-23",19.0332,20.5326,19.0332,20.0431,508400.0],["2010-11-24",19.8178,20.1985,19.4993,19.7712,231000.0],["2010-11-26",19.5071,19.6159,18.8235,19.0488,161000.0],["2010-11-29",19.1497,19.577,18.9555,19.5149,223200.0],["2010-11-30",19.5226,20.2762,19.2274,19.8334,405000.0],["2010-12-01",19.8567,20.2607,19.6547,20.1985,211700.0],["2010-12-02",20.1674,20.4937,19.9888,20.315,151300.0],["2010-12-03",20.3073,20.7734,20.1985,20.4704,258400.0],["2010-12-06",20.4005,20.7035,20.4005,20.6413,201400.0],["2010-12-07",20.3616,20.7812,20.1985,20.385,238300.0],["2010-12-08",20.1907,20.2218,19.5926,20.0043,288800.0],["2010-12-09",20.1985,21.0841,19.9422,21.0531,448500.0],["2010-12-10",21.1231,21.5975,20.7109,21.5353,236200.0],["2010-12-13",21.7763,22.4452,21.6208,21.9319,330800.0],["2010-12-14",22.2974,22.313,21.0531,21.1542,259500.0],["2010-12-15",21.0064,21.0064,20.5942,20.7031,201200.0],["2010-12-16",20.6875,20.6875,19.972,20.2987,188300.0],["2010-12-17",20.2987,21.0453,20.2987,20.9986,171200.0],["2010-12-20",21.3875,21.543,20.5009,21.0764,141100.0],["2010-12-21",21.4264,21.7375,21.1153,21.5819,113800.0],["2010-12-22",21.5508,21.9086,21.5275,21.9086,86900.0],["2010-12-23",21.9319,21.9319,21.4264,21.6286,69700.0],["2010-12-27",22.4374,22.4374,21.1931,21.2786,50400.0],["2010-12-28",21.4653,22.1652,21.3953,21.9475,95100.0],["2010-12-29",22.0874,22.9585,21.9397,22.8652,115600.0],["2010-12-30",23.0596,23.0596,22.3985,22.7407,60100.0],["2010-12-31",22.7174,23.1374,22.7174,22.8652,66400.0],["2011-01-03",23.0207,23.254,22.4296,22.4296,111100.0],["2011-01-04",22.3908,22.3908,20.9831,21.4653,239500.0],["2011-01-05",21.4653,21.5819,20.9286,21.0764,209100.0],["2011-01-06",21.0375,21.0375,20.0265,20.4153,531500.0],["2011-01-07",19.9954,20.672,19.9954,20.5475,245900.0],["2011-01-10",20.742,21.3797,20.6331,21.0375,174500.0],["2011-01-11",21.2008,21.7764,21.2008,21.7608,121600.0],["2011-01-12",21.7997,22.1189,21.4104,21.6051,127400.0],["2011-01-13",21.5662,23.2479,21.4182,22.2279,783300.0],["2011-01-14",22.0644,22.1812,20.6397,21.2547,439600.0],["2011-01-18",21.6596,21.6596,20.7097,21.2158,212900.0],["2011-01-19",21.3404,21.644,20.702,20.7565,152400.0],["2011-01-20",20.2115,20.4295,19.5108,19.8611,641500.0],["2011-01-21",19.6742,19.9312,19.1526,19.4952,363600.0],["2011-01-24",19.2694,19.5419,18.7088,18.958,304700.0],["2011-01-25",18.5765,18.7244,16.4744,18.3585,1166700.0],["2011-01-26",18.2573,18.592,17.4553,18.4208,426800.0],["2011-01-27",18.1405,18.4519,17.2062,17.4398,304400.0],["2011-01-28",17.2685,18.5531,17.1284,18.2183,366600.0],["2011-01-31",17.0739,18.6699,17.0739,17.7123,289800.0],["2011-02-01",17.7512,18.5298,17.7512,18.3351,224500.0],["2011-02-02",18.413,18.4908,17.9848,18.1405,100200.0],["2011-02-03",18.2417,20.2037,18.1483,19.8923,485400.0],["2011-02-04",20.1725,20.1725,19.1137,19.4251,186000.0],["2011-02-07",19.6198,19.6976,18.8801,19.5808,137500.0],["2011-02-08",20.0947,20.2815,19.464,19.6042,391000.0],["2011-02-09",19.721,19.9623,19.4095,19.464,98600.0],["2011-02-10",19.0977,19.3861,18.63,19.2146,121900.0],["2011-02-11",19.1055,19.4796,19.0275,19.3627,80300.0],["2011-02-14",19.2536,19.4484,19.0275,19.0275,70400.0],["2011-02-15",19.2068,19.4874,19.0275,19.0899,201400.0],["2011-02-16",19.1756,19.2848,19.0197,19.2536,165000.0],["2011-02-17",19.3315,19.3705,19.1678,19.1756,164800.0],["2011-02-18",19.3159,19.4874,19.199,19.199,162700.0],["2011-02-22",20.0798,20.9919,19.8772,20.2669,504000.0],["2011-02-23",20.4228,20.6567,19.9162,20.2669,204300.0],["2011-02-24",20.6255,20.8749,20.0409,20.1812,284300.0],["2011-02-25",20.2591,20.2669,19.464,19.9707,269300.0],["2011-02-28",19.924,21.4362,19.924,21.4362,344000.0],["2011-03-01",21.444,22.2936,21.444,22.0909,212200.0],["2011-03-02",22.7769,23.0419,22.1455,22.3872,209300.0],["2011-03-03",22.2858,22.6054,21.2023,22.2157,195600.0],["2011-03-04",21.787,22.8003,21.787,22.2936,130300.0],["2011-03-07",22.1299,22.9094,21.3348,21.9584,249600.0],["2011-03-08",21.9039,21.935,20.7424,21.5141,139100.0],["2011-03-09",21.5141,21.6622,20.7346,21.2569,203300.0],["2011-03-10",21.1166,21.1166,19.4874,19.5498,361000.0],["2011-03-11",19.2302,19.9395,19.1367,19.7213,271600.0],["2011-03-14",19.6823,20.0798,18.7547,19.4485,202600.0],["2011-03-15",18.0921,19.3315,17.5387,18.973,440500.0],["2011-03-16",18.7076,19.9017,18.3876,19.2383,367600.0],["2011-03-17",19.1212,19.4647,18.731,19.0432,171700.0],["2011-03-18",19.5115,20.2529,19.2383,20.2529,265400.0],["2011-03-21",19.7924,20.6275,19.7924,20.128,191100.0],["2011-03-22",19.8783,20.2841,19.3944,19.7612,126600.0],["2011-03-23",19.8237,20.2841,19.5193,19.9797,214800.0],["2011-03-24",20.2919,20.5885,19.9485,19.9719,264900.0],["2011-03-25",19.9798,20.6822,19.9798,20.2919,121900.0],["2011-03-28",19.9329,20.2919,19.5115,20.1358,190800.0],["2011-03-29",19.8705,20.5027,19.6754,20.1593,103900.0],["2011-03-30",20.3154,20.8617,20.3154,20.7212,211900.0],["2011-03-31",20.8383,21.0724,20.2919,20.7758,145100.0],["2011-04-01",20.5807,20.9787,20.487,20.7758,118900.0],["2011-04-04",21.0334,21.0412,20.7056,21.0021,117600.0],["2011-04-05",20.8227,22.087,20.7602,21.8529,424100.0],["2011-04-06",21.9465,22.3601,21.5875,21.8294,246400.0],["2011-04-07",21.7748,22.2977,21.7592,21.7904,137700.0],["2011-04-08",22.2275,22.8362,22.0948,22.6333,370200.0],["2011-04-11",22.8831,22.9533,21.8919,22.1884,204000.0],["2011-04-12",21.7124,21.7592,19.9641,20.8227,470700.0],["2011-04-13",20.7523,21.4477,20.5492,20.7054,215500.0],["2011-04-14",21.0727,21.7446,20.5101,21.5258,348300.0],["2011-04-15",21.979,22.8932,21.7524,22.5416,569800.0],["2011-04-18",22.7213,22.9713,21.9947,22.5807,254100.0],["2011-04-19",22.5885,22.8932,22.2212,22.5963,189700.0],["2011-04-20",23.0495,24.0261,22.9479,23.5573,626000.0],["2011-04-21",23.5651,23.8308,23.1276,23.1901,204500.0],["2011-04-25",23.6433,23.7605,22.4947,22.6275,229100.0],["2011-04-26",22.4634,22.9401,22.0728,22.6119,213000.0],["2011-04-27",22.7916,23.4792,22.2916,23.2917,182200.0],["2011-04-28",23.7058,24.5184,23.4323,24.0027,336900.0],["2011-04-29",24.0652,24.0652,23.2448,23.5573,326000.0],["2011-05-02",23.4167,23.8308,22.8854,22.8932,353200.0],["2011-05-03",23.0729,23.0729,21.6821,21.854,380000.0],["2011-05-04",21.9165,22.1587,20.4789,21.6118,681100.0],["2011-05-05",21.3696,21.3696,20.3148,20.7367,703600.0],["2011-05-06",20.6664,21.6118,20.6664,21.2211,217900.0],["2011-05-09",21.1274,22.5807,21.1274,22.4322,251600.0],["2011-05-10",22.5181,22.7369,21.4165,21.4477,306100.0],["2011-05-11",20.8765,21.612,20.5009,21.0956,573100.0],["2011-05-12",21.5807,21.5807,20.5009,21.1738,503000.0],["2011-05-13",21.4947,21.5181,20.9626,21.1269,234700.0],["2011-05-16",21.3225,22.2615,20.9939,21.0643,302500.0],["2011-05-17",21.1347,21.8155,21.0878,21.8155,426700.0],["2011-05-18",21.8703,22.3006,21.8311,22.3006,270400.0],["2011-05-19",22.2928,22.684,22.105,22.6762,289600.0],["2011-05-20",22.731,23.3335,22.3163,23.1222,344700.0],["2011-05-23",23.044,23.2787,22.3632,22.6606,267400.0],["2011-05-24",22.731,23.0831,21.0017,21.7764,591500.0],["2011-05-25",21.7216,21.8859,20.9704,21.2912,488000.0],["2011-05-26",21.2912,21.612,21.1034,21.2678,408600.0],["2011-05-27",21.6903,22.0424,21.2912,21.7138,380300.0],["2011-05-31",21.6746,21.9876,21.2912,21.8703,1300200.0],["2011-06-01",21.7685,22.0189,21.4555,21.8703,228800.0],["2011-06-02",21.5964,22.105,21.2599,21.6903,286900.0],["2011-06-03",21.7138,21.8311,21.1347,21.1582,338400.0],["2011-06-06",21.3225,22.0424,20.9782,21.213,425600.0],["2011-06-07",21.3147,21.3225,20.5792,20.6496,173000.0],["2011-06-08",20.6418,20.6496,18.5291,18.576,757300.0],["2011-06-09",18.8112,19.3912,18.6701,19.062,536700.0],["2011-06-10",19.2187,19.3128,18.6231,18.8582,426200.0],["2011-06-13",18.9679,19.2109,17.0555,17.4082,737100.0],["2011-06-14",18.1057,18.333,17.4238,18.2233,249900.0],["2011-06-15",18.0587,18.1057,17.6355,17.996,262500.0],["2011-06-16",18.0274,18.6074,17.5493,17.9333,392100.0],["2011-06-17",18.0274,18.0274,17.0633,17.3219,409300.0],["2011-06-20",17.3611,20.1671,17.3298,19.0463,575300.0],["2011-06-21",19.6655,21.7504,19.1325,21.7034,598800.0],["2011-06-22",21.6799,22.5264,20.9588,21.2017,657400.0],["2011-06-23",20.6766,21.0999,19.8066,20.5982,425200.0],["2011-06-24",20.849,20.849,18.8817,19.446,3302700.0],["2011-06-27",19.595,19.595,18.0274,18.7328,460800.0],["2011-06-28",18.8112,19.5009,18.623,19.4147,212200.0],["2011-06-29",19.8066,20.222,19.0855,19.2501,268300.0],["2011-06-30",19.3912,19.6733,18.8895,19.5401,296400.0],["2011-07-01",19.2814,19.3598,18.6466,18.8895,391900.0],["2011-07-05",16.8517,18.5368,16.1071,17.7374,2673300.0],["2011-07-06",17.9803,18.4193,17.4787,17.7922,721600.0],["2011-07-07",17.9257,19.0014,17.9257,18.1141,462900.0],["2011-07-08",18.0827,18.4047,17.6666,18.0435,246200.0],["2011-07-11",18.1377,18.4282,17.7451,17.7922,188200.0],["2011-07-12",17.7687,18.3026,17.7058,18.0827,233200.0],["2011-07-13",18.4439,19.873,18.2633,19.873,619800.0],["2011-07-14",19.9201,20.0143,18.3811,19.2291,550900.0],["2011-07-15",19.2448,19.9986,19.2291,19.7081,339200.0],["2011-07-18",19.7944,20.9644,19.7944,20.3833,493200.0],["2011-07-19",20.878,21.1057,20.1164,21.1057,430800.0],["2011-07-20",21.0193,21.4512,20.4775,21.0507,237900.0],["2011-07-21",21.1135,21.4355,20.8073,21.4276,261800.0],["2011-07-22",21.5061,21.8281,21.1607,21.6004,157300.0],["2011-07-25",21.9615,22.0715,21.514,21.514,270100.0],["2011-07-26",21.4041,21.5925,21.0115,21.0821,179500.0],["2011-07-27",21.1135,21.2392,19.4411,19.6924,460900.0],["2011-07-28",19.5903,19.975,19.1192,19.6845,151700.0],["2011-07-29",20.3676,20.3676,18.8679,19.4882,266000.0],["2011-08-01",19.3861,20.4618,19.3861,19.9907,217600.0],["2011-08-02",20.8701,20.9958,20.1713,20.7995,257200.0],["2011-08-03",21.0978,21.5768,20.8152,21.1135,289700.0],["2011-08-04",21.6946,22.3384,19.4725,19.4725,526300.0],["2011-08-05",19.4882,20.1399,18.8444,19.0956,400300.0],["2011-08-08",20.0064,20.6346,18.3497,18.3497,418200.0],["2011-08-09",20.198,20.4497,18.7587,20.4497,489600.0],["2011-08-10",20.0014,22.0071,19.6632,21.1576,811800.0],["2011-08-11",21.2284,21.3936,19.9857,21.2284,362500.0],["2011-08-12",20.8587,20.8587,19.9385,20.6228,244800.0],["2011-08-15",20.4261,20.961,20.1194,20.8823,215100.0],["2011-08-16",20.7879,21.2284,20.3317,20.3317,220000.0],["2011-08-17",20.3003,20.4576,19.7419,20.2295,189900.0],["2011-08-18",20.434,20.4419,19.6632,19.8205,284300.0],["2011-08-19",19.9385,20.1509,19.5924,19.6553,250700.0],["2011-08-22",19.7025,19.8834,18.9632,19.1284,482100.0],["2011-08-23",18.098,19.3407,17.5396,19.207,997900.0],["2011-08-24",18.8216,18.8216,17.2171,17.5396,797800.0],["2011-08-25",17.5396,17.9328,16.9575,17.2722,507600.0],["2011-08-26",17.2722,17.6576,16.5171,17.3036,539700.0],["2011-08-29",17.5474,18.3654,17.3429,18.3025,369800.0],["2011-08-30",18.7587,19.1756,18.334,19.0025,365800.0],["2011-08-31",18.6879,19.2227,18.0351,18.5385,295300.0],["2011-09-01",18.5621,18.6486,17.9486,18.0194,245400.0],["2011-09-02",18.1137,18.389,17.5003,17.5868,446800.0],["2011-09-06",18.2475,18.2475,17.2643,17.6654,323100.0],["2011-09-07",17.3508,17.752,17.1935,17.7362,198700.0],["2011-09-08",18.1144,18.1144,17.3344,17.358,234400.0],["2011-09-09",17.3501,17.4053,16.7671,16.9877,276100.0],["2011-09-12",16.8931,17.2162,16.3967,16.641,252700.0],["2011-09-13",16.7119,17.1374,16.5464,16.8853,169000.0],["2011-09-14",16.901,17.0192,16.6174,16.9168,178100.0],["2011-09-15",16.9325,17.5314,16.2943,17.2162,400900.0],["2011-09-16",17.5313,18.1223,17.4132,17.8071,504900.0],["2011-09-19",18.0435,18.2011,17.4841,17.6889,323900.0],["2011-09-20",18.4532,18.4532,17.4368,17.5156,278400.0],["2011-09-21",17.492,17.7283,16.9404,17.0192,287200.0],["2011-09-22",16.3258,16.5464,15.0573,15.6482,668600.0],["2011-09-23",15.207,15.7506,13.9936,14.553,641400.0],["2011-09-26",14.5766,14.9785,13.9148,14.7736,501800.0],["2011-09-27",15.4355,16.2864,14.7815,15.4433,476000.0],["2011-09-28",15.4827,15.6009,14.6869,14.7421,234900.0],["2011-09-29",14.9706,15.2227,13.9857,14.3008,239300.0],["2011-09-30",13.9936,14.4978,13.119,13.119,391900.0],["2011-10-03",13.2766,13.9148,13.0559,13.2372,426900.0],["2011-10-04",13.1426,13.7651,11.8662,13.6232,785800.0],["2011-10-05",13.7099,14.8445,13.7099,14.6791,221000.0],["2011-10-06",14.7736,15.3252,14.5766,15.1676,276200.0],["2011-10-07",15.3961,15.3961,13.9384,14.3639,281200.0],["2011-10-10",14.616,15.664,14.4506,15.27,300100.0],["2011-10-11",15.1439,16.3889,14.7736,16.0973,324800.0],["2011-10-12",16.4676,16.8065,16.2864,16.7434,196900.0],["2011-10-13",16.6881,16.6881,15.4719,16.1432,218800.0],["2011-10-14",16.2143,16.4591,15.7562,16.4591,197300.0],["2011-10-17",16.5855,16.9804,15.9931,16.7592,227900.0],["2011-10-18",16.4117,16.5855,15.6377,16.3564,214500.0],["2011-10-19",16.5776,16.5776,15.5982,15.7325,291400.0],["2011-10-20",15.7167,16.1274,15.2349,15.7246,188900.0],["2011-10-21",16.0879,16.3564,15.6535,15.772,199200.0],["2011-10-24",15.772,16.1037,15.772,15.9536,250600.0],["2011-10-25",15.8747,16.08,15.6535,15.7404,255800.0],["2011-10-26",15.7799,16.0247,15.4877,15.8194,226400.0],["2011-10-27",16.1353,17.7701,15.8747,17.7701,467900.0],["2011-10-28",17.3595,18.8758,17.1067,18.5204,317800.0],["2011-10-31",18.2835,18.631,17.6517,17.7701,162500.0],["2011-11-01",17.0593,18.1098,16.4196,17.5332,230600.0],["2011-11-02",17.9281,18.323,17.6596,18.1887,114400.0],["2011-11-03",18.2993,18.8364,17.8096,18.7574,186100.0],["2011-11-04",18.5599,18.9232,18.1808,18.5994,165100.0],["2011-11-07",18.3546,18.8679,18.3546,18.7969,107900.0],["2011-11-08",18.9077,19.1451,18.6781,18.9789,122700.0],["2011-11-09",18.7494,19.0976,18.4091,18.4328,171000.0],["2011-11-10",19.0739,19.0739,17.768,17.8076,158800.0],["2011-11-11",17.9658,18.3141,17.4593,17.6097,318800.0],["2011-11-14",17.2694,17.5147,16.7391,17.0003,250100.0],["2011-11-15",16.8974,17.1348,16.5966,17.0003,227100.0],["2011-11-16",17.024,17.6097,16.5096,16.565,268600.0],["2011-11-17",16.4542,16.5492,15.9239,16.1218,217200.0],["2011-11-18",16.4383,16.4383,15.7498,15.8368,288000.0],["2011-11-21",15.7102,15.7102,14.2619,14.9821,485800.0],["2011-11-22",15.2274,15.5519,14.8792,14.8792,224300.0],["2011-11-23",14.6497,14.9583,14.254,14.2619,223400.0],["2011-11-25",14.4676,15.2116,14.254,14.3964,131800.0],["2011-11-28",14.7447,15.3857,14.7051,15.1404,355500.0],["2011-11-29",15.1958,15.3303,14.7447,14.9188,234100.0],["2011-11-30",15.3224,15.9556,15.3224,15.9556,428100.0],["2011-12-01",16.1851,16.7628,16.0664,16.4463,342500.0],["2011-12-02",16.842,16.842,15.8764,16.003,283300.0],["2011-12-05",16.2642,16.2801,15.5836,15.7102,254300.0],["2011-12-06",15.5361,16.106,15.1958,16.0189,301100.0],["2011-12-07",16.0268,16.106,15.4649,15.6865,236800.0],["2011-12-08",15.5278,15.9166,15.3532,15.4802,345800.0],["2011-12-09",15.385,16.591,15.385,16.5434,527600.0],["2011-12-12",16.1625,17.0591,15.8372,16.9163,329000.0],["2011-12-13",17.0591,17.2416,16.3688,16.9719,405900.0],["2011-12-14",16.4641,17.1306,15.9245,17.1226,618500.0],["2011-12-15",16.9719,17.8685,16.9719,17.5273,284100.0],["2011-12-16",17.8367,18.0827,17.2496,17.2496,409100.0],["2011-12-19",17.5828,17.6542,16.8132,16.8846,215500.0],["2011-12-20",17.1464,17.7336,16.9719,17.7336,353500.0],["2011-12-21",17.8526,17.8764,17.313,17.6542,159400.0],["2011-12-22",17.6622,17.7494,17.202,17.313,121400.0],["2011-12-23",17.1464,17.4003,17.0671,17.2813,64500.0],["2011-12-27",17.0988,17.7336,16.829,17.6542,118500.0],["2011-12-28",17.6542,17.8129,16.5751,16.6386,126700.0],["2011-12-29",16.5593,16.8925,16.234,16.7894,161900.0],["2011-12-30",16.8528,17.1623,16.7418,16.8608,126700.0],["2012-01-03",17.3289,18.1382,17.1782,18.0033,186500.0],["2012-01-04",17.8843,18.8365,17.7653,18.6619,218700.0],["2012-01-05",18.4239,19.4395,18.2097,19.4236,159000.0],["2012-01-06",18.7717,19.6621,18.7717,19.2567,128300.0],["2012-01-09",19.3044,19.519,18.8909,19.1612,108700.0],["2012-01-10",19.5429,19.7337,19.4872,19.7019,198900.0],["2012-01-11",19.7575,19.8927,19.4157,19.7337,121700.0],["2012-01-12",19.8371,19.8689,19.4236,19.7098,124600.0],["2012-01-13",19.3998,19.7576,19.0976,19.2805,124100.0],["2012-01-17",19.845,19.845,18.549,18.7796,185000.0],["2012-01-18",18.7717,19.4395,18.4854,19.4316,149800.0],["2012-01-19",19.3998,19.3998,18.5411,18.7001,138400.0],["2012-01-20",18.7399,19.5031,18.7399,19.3918,142800.0],["2012-01-23",19.5588,19.7019,19.201,19.36,91600.0],["2012-01-24",19.2169,19.4713,19.0897,19.4713,108000.0],["2012-01-25",19.3839,20.4413,19.1215,20.4016,208400.0],["2012-01-26",20.656,21.0297,20.497,20.7593,211300.0],["2012-01-27",20.6321,21.0138,20.5208,20.8786,131500.0],["2012-01-30",20.0438,21.3874,20.0438,21.1489,175300.0],["2012-01-31",21.1807,21.6021,20.6878,20.9343,136800.0],["2012-02-01",21.0694,21.467,20.8309,21.4113,141700.0],["2012-02-02",21.459,21.7929,21.3715,21.5942,149000.0],["2012-02-03",21.8883,22.0553,21.5465,21.8327,180000.0],["2012-02-06",21.8247,21.8247,21.4988,21.5624,78700.0],["2012-02-07",21.4908,21.785,21.0694,21.3954,126100.0],["2012-02-08",21.3795,21.6264,21.0768,21.1644,87400.0],["2012-02-09",21.2361,21.4432,20.7821,20.8697,68800.0],["2012-02-10",20.5829,20.8139,20.1209,20.6865,155000.0],["2012-02-13",20.9095,21.1086,20.8139,20.9015,61600.0],["2012-02-14",20.8697,20.8936,19.5155,19.651,237100.0],["2012-02-15",19.8341,20.1846,19.635,19.7704,135200.0],["2012-02-16",19.7306,20.6387,19.5235,20.5749,100400.0],["2012-02-17",20.7024,20.7104,19.9218,20.3041,95300.0],["2012-02-21",20.4236,20.9493,20.4236,20.5112,156200.0],["2012-02-22",20.3997,21.0609,20.3918,20.8378,99400.0],["2012-02-23",20.9493,21.2918,20.79,21.2202,114300.0],["2012-02-24",21.2361,21.2361,20.7183,20.7183,78300.0],["2012-02-27",20.6387,20.7502,20.3758,20.559,68200.0],["2012-02-28",20.6546,20.7183,20.3917,20.5909,112000.0],["2012-02-29",20.6944,20.6944,19.4757,19.4757,187200.0],["2012-03-01",19.2447,20.6626,19.2447,20.3121,206300.0],["2012-03-02",20.1926,21.1883,19.8262,19.8421,281100.0],["2012-03-05",19.7386,19.7943,19.0058,19.3642,122400.0],["2012-03-06",18.942,19.2367,18.5676,18.6553,128800.0],["2012-03-07",19.4438,19.4518,18.7827,19.0456,124900.0],["2012-03-08",19.2451,19.4287,18.7981,18.9578,154700.0],["2012-03-09",18.7422,19.2212,18.3591,19.0296,148100.0],["2012-03-12",18.9498,19.1254,18.5587,18.5986,154300.0],["2012-03-13",18.7263,19.0216,18.7263,18.9019,135600.0],["2012-03-14",18.7981,19.0057,18.1995,18.383,138200.0],["2012-03-15",18.3671,18.9897,18.3192,18.9179,112100.0],["2012-03-16",18.9179,19.2451,18.6465,18.9578,174300.0],["2012-03-19",18.8301,19.6682,18.7502,19.309,153300.0],["2012-03-20",19.1972,19.309,18.8779,19.0296,162500.0],["2012-03-21",19.1493,19.6363,19.0296,19.1653,107600.0],["2012-03-22",19.0536,19.0775,18.399,18.5826,88600.0],["2012-03-23",18.6305,19.317,18.2473,19.2611,115600.0],["2012-03-26",19.4048,20.2668,19.3569,20.0513,175100.0],["2012-03-27",20.187,20.7777,19.9156,19.9555,220100.0],["2012-03-28",20.0354,20.0354,19.3649,19.5804,92500.0],["2012-03-29",19.4926,19.5884,19.317,19.4686,76500.0],["2012-03-30",19.5644,19.6762,19.2371,19.4048,110200.0],["2012-04-02",19.4447,20.3307,19.2611,20.2988,162800.0],["2012-04-03",20.179,20.3147,19.5564,19.6921,109200.0],["2012-04-04",19.3409,19.5165,18.7662,19.0057,194300.0],["2012-04-05",20.1575,20.8054,19.9095,20.4615,510700.0],["2012-04-09",21.2454,21.2454,20.3255,20.3335,254400.0],["2012-04-10",20.5175,20.7254,19.8216,20.3975,245300.0],["2012-04-11",20.5015,20.5495,19.7976,19.9815,180800.0],["2012-04-12",19.9975,20.7974,19.9975,20.3815,229100.0],["2012-04-13",20.2455,20.5895,19.9175,20.0775,153000.0],["2012-04-16",20.1495,20.5335,19.8455,20.1015,183100.0],["2012-04-17",20.2375,21.0534,20.1015,20.9654,234100.0],["2012-04-18",21.0694,21.1894,20.6055,20.7254,202000.0],["2012-04-19",20.8454,21.5813,20.8214,21.3814,195300.0],["2012-04-20",21.4534,22.0373,21.4294,21.6853,244600.0],["2012-04-23",22.5492,22.5492,21.0534,21.3334,243700.0],["2012-04-24",21.4374,21.7973,20.9494,21.4134,341200.0],["2012-04-25",21.5093,21.9573,21.3974,21.8453,372600.0],["2012-04-26",22.1173,22.1173,21.7093,22.0213,277800.0],["2012-04-27",22.2853,22.6932,21.5333,21.6693,692000.0],["2012-04-30",21.8933,21.9093,21.4054,21.6933,209800.0],["2012-05-01",21.7813,22.1893,21.3574,21.3974,284000.0],["2012-05-02",21.3574,21.4294,20.5415,20.8694,288500.0],["2012-05-03",20.8454,20.9174,19.7176,19.7976,411300.0],["2012-05-04",19.7976,20.1975,19.5336,19.7976,288200.0],["2012-05-07",20.4695,20.9574,19.8056,20.2375,410700.0],["2012-05-08",19.9168,20.1814,19.3956,19.9088,318700.0],["2012-05-09",19.6762,20.0932,19.3235,19.7484,287400.0],["2012-05-10",20.1734,20.6224,20.0451,20.438,238200.0],["2012-05-11",20.5582,20.7025,19.9569,20.1012,212000.0],["2012-05-14",19.9328,20.2455,19.3956,19.3956,409700.0],["2012-05-15",19.3635,19.564,17.1746,17.5354,700800.0],["2012-05-16",17.4953,18.1288,16.8619,17.1907,422900.0],["2012-05-17",17.3991,18.8424,17.2788,18.6499,456800.0],["2012-05-18",19.0909,19.8687,18.9867,19.0669,455000.0],["2012-05-21",19.0909,19.997,19.0909,19.9809,396700.0],["2012-05-22",20.021,20.3257,19.3235,19.5079,201800.0],["2012-05-23",19.6442,20.005,18.658,19.9168,288700.0],["2012-05-24",20.2696,20.3898,19.7725,20.2375,316800.0],["2012-05-25",20.454,21.0072,20.3738,20.9671,214500.0],["2012-05-29",21.1997,21.2478,20.6945,21.1676,155800.0],["2012-05-30",20.8549,21.2398,20.454,20.6945,292400.0],["2012-05-31",20.6464,21.2478,19.7163,21.2478,346400.0],["2012-06-01",20.6224,21.2318,20.3979,20.6625,295100.0],["2012-06-04",20.6063,20.6464,19.8767,20.462,320100.0],["2012-06-05",20.3658,20.9271,20.1734,20.9271,216200.0],["2012-06-06",21.1756,21.336,20.6785,21.1917,204300.0],["2012-06-07",21.3524,21.4167,20.5568,20.7738,151600.0],["2012-06-08",20.613,21.6979,20.2434,21.4086,203300.0],["2012-06-11",21.5292,21.5372,21.0229,21.047,148300.0],["2012-06-12",20.8863,21.497,20.6613,21.4568,263200.0],["2012-06-13",21.5292,21.6979,21.0631,21.6899,411900.0],["2012-06-14",21.7622,22.3408,21.3122,21.8024,295500.0],["2012-06-15",21.939,21.939,21.055,21.714,271600.0],["2012-06-18",21.6176,22.2685,21.4568,22.2283,142500.0],["2012-06-19",22.2123,22.4935,22.0997,22.4373,204400.0],["2012-06-20",22.1962,22.4935,21.939,22.2283,131600.0],["2012-06-21",21.9471,22.0033,20.5568,21.0068,277300.0],["2012-06-22",21.0952,21.4729,20.7255,21.4729,367100.0],["2012-06-25",21.055,21.2559,20.7416,20.9345,143100.0],["2012-06-26",20.9104,21.1515,20.605,20.8702,140600.0],["2012-06-27",21.0148,21.3765,20.5889,20.7175,134500.0],["2012-06-28",20.5246,20.7577,19.6406,20.2032,196200.0],["2012-06-29",21.2961,21.3283,20.5086,20.8863,163800.0],["2012-07-02",21.2479,21.2961,20.6693,21.2961,184700.0],["2012-07-03",21.5613,21.6658,21.1836,21.6658,145100.0],["2012-07-05",21.5372,21.5854,21.0791,21.5131,107300.0],["2012-07-06",20.9171,21.0943,20.7399,20.8446,105000.0],["2012-07-09",20.8285,21.3117,20.6996,21.3037,127500.0],["2012-07-10",21.4487,21.5453,20.5869,20.6191,133100.0],["2012-07-11",20.6191,21.0137,20.0875,20.2969,132400.0],["2012-07-12",20.0472,20.3211,19.7411,20.2647,170700.0],["2012-07-13",20.4258,20.6593,20.3694,20.5063,97300.0],["2012-07-16",20.5305,20.8204,20.3452,20.4983,95500.0],["2012-07-17",20.6432,20.7238,20.313,20.5144,97200.0],["2012-07-18",20.3613,20.6432,20.3533,20.5224,83400.0],["2012-07-19",20.6271,20.6593,20.2566,20.313,122000.0],["2012-07-20",18.3558,18.3558,14.0065,14.0951,3850000.0],["2012-07-23",14.5219,14.5783,13.3219,13.7809,1408700.0],["2012-07-24",14.0226,14.0548,13.6924,13.789,693000.0],["2012-07-25",14.079,14.4092,13.9743,14.1192,448900.0],["2012-07-26",14.4092,14.4414,14.1756,14.4414,432700.0],["2012-07-27",14.5944,14.5944,14.385,14.5381,401700.0],["2012-07-30",14.5783,14.9247,14.5461,14.7475,390100.0],["2012-07-31",14.8602,15.0777,14.3528,14.4414,366800.0],["2012-08-01",14.4897,14.9408,14.1756,14.4575,310700.0],["2012-08-02",14.4575,14.7475,14.3206,14.4897,273700.0],["2012-08-03",14.53,14.7877,14.53,14.5944,225500.0],["2012-08-06",14.5139,15.0052,14.5139,14.9569,333700.0],["2012-08-07",14.981,15.3838,14.8683,15.1985,386300.0],["2012-08-08",15.2308,15.247,14.8753,14.948,232600.0],["2012-08-09",14.948,14.948,14.5925,14.6895,251600.0],["2012-08-10",14.544,14.8591,14.4632,14.7379,331900.0],["2012-08-13",14.7703,14.8672,14.1804,14.334,224100.0],["2012-08-14",14.1724,14.4632,14.0592,14.2532,174300.0],["2012-08-15",14.1804,14.5359,14.1804,14.4875,197500.0],["2012-08-16",14.5117,14.6975,14.4147,14.641,274900.0],["2012-08-17",14.6733,14.6733,14.3905,14.5844,244200.0],["2012-08-20",14.4875,14.6167,14.3582,14.5359,303500.0],["2012-08-21",14.5925,14.9319,14.3905,14.4067,450400.0],["2012-08-22",14.3582,14.7379,14.3097,14.6895,358100.0],["2012-08-23",14.8511,14.8672,14.5521,14.6652,381900.0],["2012-08-24",14.6814,14.9399,14.6814,14.9238,201700.0],["2012-08-27",14.948,15.1743,14.8672,15.0127,231300.0],["2012-08-28",15.0288,15.15,14.8753,14.8753,170700.0],["2012-08-29",14.9319,15.0288,14.7622,14.9884,169400.0],["2012-08-30",14.9238,15.0046,14.7056,14.7137,111700.0],["2012-08-31",14.9884,15.352,14.7056,15.3197,214000.0],["2012-09-04",15.4813,16.6772,15.3036,16.5721,559200.0],["2012-09-05",16.556,16.6772,15.8772,16.0308,497900.0],["2012-09-06",16.2496,16.6143,16.1523,16.4603,211900.0],["2012-09-07",16.5413,17.5544,16.5413,17.2789,470600.0],["2012-09-10",17.3437,17.3437,16.4279,16.59,416900.0],["2012-09-11",16.825,17.0195,15.9902,16.1361,320300.0],["2012-09-12",16.3874,16.3874,15.8849,16.282,247200.0],["2012-09-13",16.2496,17.1411,16.0145,16.8898,427600.0],["2012-09-14",17.7003,17.7813,17.1735,17.676,502800.0],["2012-09-17",17.9191,17.9191,17.368,17.6679,298000.0],["2012-09-18",17.6679,18.0731,17.6679,18.0002,256300.0],["2012-09-19",18.2271,18.2352,17.9353,17.9921,217000.0],["2012-09-20",17.9839,17.9839,17.4328,17.83,176700.0],["2012-09-21",18.1947,19.1834,17.5787,19.1834,852300.0],["2012-09-24",18.2757,18.527,17.5058,17.7975,543600.0],["2012-09-25",17.8381,18.2028,17.368,17.4409,286100.0],["2012-09-26",17.1573,17.4085,16.3874,17.133,360700.0],["2012-09-27",17.4166,17.8056,17.1654,17.8056,209100.0],["2012-09-28",17.6679,17.83,17.1816,17.3842,159800.0],["2012-10-01",17.3761,17.8138,17.0276,17.1816,283600.0],["2012-10-02",17.1816,17.1816,16.6143,16.9709,173200.0],["2012-10-03",16.8169,16.9952,16.6467,16.7115,255000.0],["2012-10-04",17.0114,17.0195,16.6224,16.8898,198800.0],["2012-10-05",16.9061,17.1499,16.394,16.6785,188700.0],["2012-10-08",16.5241,16.6297,16.4265,16.5566,108500.0],["2012-10-09",16.5322,16.6379,16.0283,16.2315,263100.0],["2012-10-10",16.4184,16.8086,16.0445,16.7842,192500.0],["2012-10-11",16.8167,17.0768,16.5566,16.6297,131300.0],["2012-10-12",16.6623,16.8655,16.1014,16.3615,124000.0],["2012-10-15",16.2558,16.4265,16.1014,16.3046,116400.0],["2012-10-16",16.7191,16.8655,16.4184,16.4753,200400.0],["2012-10-17",16.4347,16.4916,16.0039,16.3778,163200.0],["2012-10-18",14.4027,15.0692,13.6468,14.6384,2124900.0],["2012-10-19",14.614,14.7766,14.0776,14.2889,652600.0],["2012-10-22",14.2889,14.5653,14.0126,14.4027,351800.0],["2012-10-23",14.1589,14.2157,13.8662,13.98,292000.0],["2012-10-24",14.1589,14.3052,13.5736,13.6468,340700.0],["2012-10-25",13.6387,13.8988,13.0697,13.6062,620100.0],["2012-10-26",13.4599,13.6549,13.1185,13.2485,290200.0],["2012-10-31",13.281,13.6143,13.1185,13.5899,282100.0],["2012-11-01",13.8337,13.8337,13.4273,13.7037,218800.0],["2012-11-02",13.8825,14.1426,13.7606,13.8988,451300.0],["2012-11-05",14.0207,14.2808,13.6956,13.7281,253400.0],["2012-11-06",13.8175,14.0938,13.7362,13.8419,362800.0],["2012-11-07",13.9316,13.9479,13.4503,13.6461,222300.0],["2012-11-08",13.85,13.899,13.4585,13.85,262600.0],["2012-11-09",13.5482,13.85,13.1404,13.4422,619600.0],["2012-11-12",13.4585,13.5319,12.1208,12.235,889800.0],["2012-11-13",11.9903,12.2839,11.8761,12.0148,440800.0],["2012-11-14",11.8272,11.9903,10.2448,10.3345,1219000.0],["2012-11-15",10.3345,11.1828,9.894,10.5058,1420100.0],["2012-11-16",10.62,11.3785,10.3671,11.1665,869600.0],["2012-11-19",11.452,12.341,11.452,12.1371,678300.0],["2012-11-20",12.1534,12.341,12.0719,12.2921,331700.0],["2012-11-21",12.3574,13.1649,12.2921,13.1649,514100.0],["2012-11-23",13.2138,13.3361,12.9609,13.1975,230700.0],["2012-11-26",13.1649,13.1649,12.8468,12.9936,242800.0],["2012-11-27",13.0099,13.2954,12.5205,12.5286,354100.0],["2012-11-28",12.235,13.067,12.08,13.067,301600.0],["2012-11-29",13.1649,13.4585,12.9854,13.222,139500.0],["2012-11-30",13.2627,13.3769,12.7733,12.9365,304200.0],["2012-12-03",12.9528,13.3361,12.8957,13.1812,341300.0],["2012-12-04",13.018,13.3851,12.9854,13.2546,433800.0],["2012-12-05",13.2627,13.4585,13.0507,13.3932,383700.0],["2012-12-06",13.0167,13.647,13.0167,13.4178,230900.0],["2012-12-07",13.5079,13.5897,13.295,13.3932,118000.0],["2012-12-10",13.3278,13.5079,13.3278,13.4096,195900.0],["2012-12-11",13.4587,13.7535,13.3441,13.5652,274600.0],["2012-12-12",13.7125,13.819,13.4178,13.6716,223400.0],["2012-12-13",13.4997,13.5406,13.0167,13.1149,264300.0],["2012-12-14",13.1231,13.3687,13.0085,13.1476,336600.0],["2012-12-17",13.0985,13.0985,12.3208,12.6646,467900.0],["2012-12-18",12.6483,12.8775,12.5091,12.8038,377400.0],["2012-12-19",12.8284,12.8939,12.3945,12.6319,425000.0],["2012-12-20",12.419,12.6073,12.3536,12.5991,320100.0],["2012-12-21",12.4927,12.7465,12.2799,12.5664,529100.0],["2012-12-24",12.5091,12.5255,12.108,12.4436,221400.0],["2012-12-26",12.591,12.8366,12.3617,12.7383,186800.0],["2012-12-27",12.6892,12.7383,12.3699,12.4763,277200.0],["2012-12-28",12.3781,12.5828,12.329,12.3535,189300.0],["2012-12-31",12.3208,12.6319,12.0752,12.6155,386400.0],["2013-01-02",12.9348,12.9757,12.4763,12.5009,442900.0],["2013-01-03",12.4027,12.6073,11.7068,11.977,609100.0],["2013-01-04",11.9197,11.936,11.6331,11.7232,468200.0],["2013-01-07",11.7232,11.7969,11.5676,11.6004,268200.0],["2013-01-08",11.6086,11.7477,11.5103,11.6004,279900.0],["2013-01-09",11.8306,11.8799,11.5017,11.5182,426000.0],["2013-01-10",11.699,11.699,11.4113,11.4524,403800.0],["2013-01-11",11.6415,12.4965,11.5922,12.1759,712300.0],["2013-01-14",12.2252,12.5376,12.1348,12.4061,380900.0],["2013-01-15",12.4472,12.587,12.3403,12.3814,227500.0],["2013-01-16",12.3321,12.3321,12.1266,12.2334,201200.0],["2013-01-17",12.1594,12.217,11.9128,12.0443,316800.0],["2013-01-18",12.0526,12.1348,11.6744,11.8306,519600.0],["2013-01-22",11.8388,12.217,11.7155,12.217,509700.0],["2013-01-23",12.1677,12.2088,11.8141,11.8224,369800.0],["2013-01-24",11.8141,11.9046,11.5675,11.6744,418100.0],["2013-01-25",11.6415,11.7155,11.4688,11.6662,486200.0],["2013-01-28",12.2499,12.2499,11.436,11.5017,370500.0],["2013-01-29",11.5593,11.7155,11.3373,11.4524,369800.0],["2013-01-30",11.625,11.6579,11.2797,11.3044,311600.0],["2013-01-31",11.5182,11.5182,11.1975,11.2633,377000.0],["2013-02-01",11.3702,11.5099,11.1646,11.1893,277100.0],["2013-02-04",11.1071,11.3126,11.0907,11.1071,284000.0],["2013-02-05",11.2304,11.2633,11.1071,11.1071,250400.0],["2013-02-06",11.1071,11.3537,11.1071,11.3537,155700.0],["2013-02-07",11.2959,11.3703,11.2216,11.2216,194000.0],["2013-02-08",11.2464,11.3372,11.1556,11.1556,131000.0],["2013-02-11",11.1556,11.2877,11.0152,11.0978,190300.0],["2013-02-12",11.0978,11.3207,11.0234,11.1803,228700.0],["2013-02-13",11.1638,11.2712,11.073,11.073,188500.0],["2013-02-14",11.0978,11.3042,11.0978,11.1308,171300.0],["2013-02-15",11.1391,11.2134,10.9409,10.9822,399800.0],["2013-02-19",11.0235,11.0565,10.7344,10.8253,549700.0],["2013-02-20",10.7427,10.7675,10.495,10.5363,452900.0],["2013-02-21",10.5776,10.8996,10.5445,10.7592,350300.0],["2013-02-22",10.8088,10.8748,10.6271,10.7922,252900.0],["2013-02-25",10.8996,11.4611,10.8913,11.1143,459200.0],["2013-02-26",11.3207,11.3868,11.0069,11.2051,341700.0],["2013-02-27",11.395,11.395,11.0152,11.0482,315400.0],["2013-02-28",11.0317,11.0978,10.784,10.817,266400.0],["2013-03-01",10.9739,10.9739,10.5693,10.6519,314700.0],["2013-03-04",10.6354,10.6519,10.3133,10.462,434400.0],["2013-03-05",10.7427,10.7427,10.3876,10.6932,292700.0],["2013-03-06",10.7922,11.2381,10.6436,11.2381,271700.0],["2013-03-07",11.2298,11.3957,11.1303,11.2547,273000.0],["2013-03-08",11.1137,11.7524,11.1137,11.628,361000.0],["2013-03-11",11.628,11.628,10.7488,10.8732,735400.0],["2013-03-12",11.0308,11.1469,10.7239,10.7986,509000.0],["2013-03-13",10.8483,10.981,10.7571,10.782,192400.0],["2013-03-14",10.8152,11.0225,10.7654,10.8483,224100.0],["2013-03-15",10.8649,11.0059,10.5083,10.5166,529700.0],["2013-03-18",10.5498,10.8566,10.5498,10.5498,262000.0],["2013-03-19",10.7322,10.923,10.1682,10.6327,498000.0],["2013-03-20",10.5995,10.6742,10.3424,10.3756,304300.0],["2013-03-21",10.3756,10.5581,10.3756,10.5166,413600.0],["2013-03-22",10.4088,10.6327,10.3839,10.4917,247900.0],["2013-03-25",10.4917,10.8566,10.3175,10.8483,429100.0],["2013-03-26",10.84,10.8649,10.4751,10.5829,302200.0],["2013-03-27",10.5166,10.782,10.5166,10.7405,370700.0],["2013-03-28",10.6493,10.9064,10.641,10.8069,268600.0],["2013-04-01",10.7903,10.9479,10.5912,10.782,221800.0],["2013-04-02",10.7405,10.7405,10.4087,10.4585,350400.0],["2013-04-03",10.4917,10.5829,9.6955,9.8531,758200.0],["2013-04-04",9.795,10.0355,9.5379,9.9277,513800.0],["2013-04-05",10.0024,10.1931,9.7453,9.9443,316100.0],["2013-04-08",9.9609,10.077,9.7535,9.8199,225400.0],["2013-04-09",9.7949,10.1533,9.7949,9.8282,426300.0],["2013-04-10",9.7532,9.8199,9.5198,9.5948,401000.0],["2013-04-11",9.6782,9.7115,9.5198,9.5448,298100.0],["2013-04-12",9.4531,9.4781,8.8446,8.9696,786100.0],["2013-04-15",8.4695,8.7029,8.061,8.0777,1165900.0],["2013-04-16",8.4694,8.7445,7.9443,8.1193,752000.0],["2013-04-17",8.3861,8.3861,7.0106,7.219,1160600.0],["2013-04-18",7.3441,8.061,7.1774,7.8776,996000.0],["2013-04-19",8.2444,8.2444,7.7442,7.9276,324200.0],["2013-04-22",8.1027,8.3194,7.8609,8.1443,430200.0],["2013-04-23",8.111,8.1693,7.8442,8.0026,365600.0],["2013-04-24",8.1193,8.3528,7.9359,8.3528,400100.0],["2013-04-25",8.4945,8.7779,8.3527,8.4444,532400.0],["2013-04-26",8.5278,8.5361,8.1277,8.2444,527800.0],["2013-04-29",7.8943,8.5195,7.6859,8.4528,579000.0],["2013-04-30",8.3361,8.5361,7.9443,8.5361,377800.0],["2013-05-01",8.3444,8.4028,8.0026,8.1277,618600.0],["2013-05-02",8.161,8.3694,8.086,8.2444,270200.0],["2013-05-03",8.2444,8.4695,8.1694,8.2694,251100.0],["2013-05-06",8.2944,8.5278,8.236,8.4778,226900.0],["2013-05-07",8.3944,8.3944,8.0026,8.2444,213500.0],["2013-05-08",8.4361,8.6445,8.2861,8.6028,284500.0],["2013-05-09",8.2182,8.5694,8.2099,8.3102,375200.0],["2013-05-10",8.1848,8.3019,8.026,8.2433,334200.0],["2013-05-13",8.1514,8.1597,7.9591,7.9842,223800.0],["2013-05-14",7.9173,8.2183,7.9173,8.0678,222700.0],["2013-05-15",8.2183,8.6112,7.7166,7.7752,283000.0],["2013-05-16",7.7083,7.9674,7.6497,7.7668,268300.0],["2013-05-17",7.7584,7.8588,7.4575,7.4742,379900.0],["2013-05-20",7.3822,7.6247,7.3237,7.5912,556900.0],["2013-05-21",7.4575,7.4742,7.1899,7.2652,419000.0],["2013-05-22",7.3404,7.5243,7.2066,7.3153,561100.0],["2013-05-23",7.4909,7.516,7.215,7.3153,310400.0],["2013-05-24",7.3488,7.3488,7.1147,7.2903,332000.0],["2013-05-28",7.3321,7.5661,7.1398,7.1983,397800.0],["2013-05-29",7.2819,7.424,7.2401,7.3321,436900.0],["2013-05-30",7.4658,8.2099,7.424,8.1514,661400.0],["2013-05-31",8.1012,8.1263,7.842,8.026,290200.0],["2013-06-03",8.0009,8.3437,7.9424,8.3269,545000.0],["2013-06-04",8.2015,8.2768,7.8588,8.2768,432200.0],["2013-06-05",8.235,8.3437,8.0176,8.1597,319100.0],["2013-06-06",8.1932,8.2601,8.0761,8.2015,347600.0],["2013-06-07",8.017,8.1177,7.8325,8.017,256900.0],["2013-06-10",7.9499,8.2435,7.8829,8.0841,224600.0],["2013-06-11",7.8829,8.0506,7.8158,7.8325,216100.0],["2013-06-12",7.8493,8.0506,7.8158,7.9164,160000.0],["2013-06-13",7.8661,8.0422,7.8074,8.0422,154000.0],["2013-06-14",8.0254,8.1764,7.9583,7.9835,228500.0],["2013-06-17",7.9835,8.4531,7.9835,8.4112,839700.0],["2013-06-18",8.3525,8.386,8.1848,8.3776,456000.0],["2013-06-19",8.428,8.5537,8.2602,8.3189,452800.0],["2013-06-20",8.059,8.1344,7.3797,7.7906,771400.0],["2013-06-21",7.8242,8.1931,7.4887,7.9919,5436600.0],["2013-06-24",7.8493,7.908,7.4216,7.8158,859100.0],["2013-06-25",7.9248,8.0422,7.5474,7.6648,363500.0],["2013-06-26",7.5223,7.5223,6.7927,6.8682,1041300.0],["2013-06-27",6.8011,6.9436,6.6417,6.843,576600.0],["2013-06-28",6.7424,7.4636,6.7256,7.3042,748900.0],["2013-07-01",7.3545,7.7571,7.321,7.5306,283600.0],["2013-07-02",7.5894,7.5977,7.0862,7.1533,382600.0],["2013-07-03",7.1701,7.4132,7.1701,7.2958,103200.0],["2013-07-05",6.9352,7.1365,6.8514,7.0107,281500.0],["2013-07-08",7.0694,7.2204,6.9101,7.1868,192800.0],["2013-07-09",7.2794,7.4056,7.1027,7.1027,231200.0],["2013-07-10",7.1195,7.2373,6.9007,6.9007,251800.0],["2013-07-11",7.4645,7.4645,7.069,7.1952,379800.0],["2013-07-12",6.5725,6.6819,6.1181,6.1181,1862600.0],["2013-07-15",6.2864,6.3958,6.1181,6.1181,554900.0],["2013-07-16",6.1854,6.3116,5.9329,6.3032,847600.0],["2013-07-17",6.32,6.421,6.2359,6.3874,657900.0],["2013-07-18",6.4378,6.4799,6.3369,6.4294,634900.0],["2013-07-19",6.3789,6.6146,6.3789,6.5977,374700.0],["2013-07-22",6.8081,6.8165,6.6482,6.7324,802800.0],["2013-07-23",6.7324,7.1111,6.6903,7.0606,795700.0],["2013-07-24",7.0606,7.0606,6.623,6.6735,527000.0],["2013-07-25",6.6735,6.9848,6.6651,6.8502,329400.0],["2013-07-26",6.7745,6.9175,6.7156,6.9007,330800.0],["2013-07-29",6.9007,7.0101,6.7997,6.8165,325200.0],["2013-07-30",6.7997,6.9596,6.7408,6.7745,387000.0],["2013-07-31",6.7997,6.867,6.6398,6.6819,253100.0],["2013-08-01",6.7324,6.7745,6.4631,6.4968,345600.0],["2013-08-02",6.5136,6.5977,6.2527,6.2611,369800.0],["2013-08-05",6.2948,6.3958,6.1517,6.1854,449000.0],["2013-08-06",6.1265,6.1349,5.9077,5.975,443000.0],["2013-08-07",5.9666,5.9666,5.8403,5.8993,383700.0],["2013-08-08",6.0683,6.2711,5.9415,6.1613,540000.0],["2013-08-09",6.1866,6.1866,5.9415,6.0514,581800.0],["2013-08-12",6.3049,6.5078,6.212,6.474,716900.0],["2013-08-13",6.4571,6.5585,6.3387,6.5416,454800.0],["2013-08-14",6.5416,6.8796,6.4824,6.8796,425100.0],["2013-08-15",6.8036,7.2684,6.7191,7.1924,518900.0],["2013-08-16",7.2262,7.429,6.998,7.2008,479800.0],["2013-08-19",7.1924,7.2853,6.9304,6.9726,459200.0],["2013-08-20",6.9642,7.2346,6.9304,7.2177,487100.0],["2013-08-21",7.1924,7.2093,6.8458,6.8627,272400.0],["2013-08-22",7.0149,7.2431,6.8627,7.0994,318400.0],["2013-08-23",7.1078,7.5896,7.1078,7.522,501600.0],["2013-08-26",7.5558,7.7248,7.4459,7.6403,534900.0],["2013-08-27",7.7164,7.9699,7.2431,7.2769,783600.0],["2013-08-28",7.5558,7.5558,6.9304,6.9811,469400.0],["2013-08-29",7.0402,7.4544,6.905,7.3276,410900.0],["2013-08-30",7.26,7.2684,6.9811,7.0909,291900.0],["2013-09-03",7.3107,7.429,7.1078,7.2093,300400.0],["2013-09-04",7.1163,7.2853,7.0656,7.2853,406600.0],["2013-09-05",7.26,7.2769,6.8458,6.8543,264300.0],["2013-09-06",6.9726,7.0571,6.8965,6.9304,223100.0],["2013-09-09",6.9558,7.2951,6.9304,7.2442,333200.0],["2013-09-10",7.1424,7.1509,6.9388,7.0491,433400.0],["2013-09-11",7.0491,7.083,6.871,6.871,274000.0],["2013-09-12",6.6504,6.7268,6.3959,6.5571,574900.0],["2013-09-13",6.4468,7.083,6.3875,7.0406,606900.0],["2013-09-16",6.9728,7.1255,6.8031,6.9049,448200.0],["2013-09-17",5.9973,6.1669,5.3526,6.1415,4393200.0],["2013-09-18",6.0906,6.362,5.8276,6.3366,1739900.0],["2013-09-19",6.362,6.4299,5.9803,6.1245,906400.0],["2013-09-20",6.0736,6.0736,5.8191,5.8276,1572400.0],["2013-09-23",5.7767,5.8955,5.6071,5.6579,629600.0],["2013-09-24",5.6071,5.8191,5.4459,5.7004,532100.0],["2013-09-25",5.6749,5.8531,5.6495,5.6919,378400.0],["2013-09-26",5.6664,5.8446,5.658,5.7428,368400.0],["2013-09-27",5.8191,5.8615,5.6325,5.7088,320200.0],["2013-09-30",5.395,5.7597,5.395,5.6155,316600.0],["2013-10-01",5.4035,5.5477,5.0048,5.0217,1346100.0],["2013-10-02",5.0642,5.132,4.7927,4.8012,1234500.0],["2013-10-03",4.674,4.9284,4.5891,4.7842,658700.0],["2013-10-04",4.7927,4.8521,4.657,4.6655,741800.0],["2013-10-07",4.7164,4.92,4.6655,4.8945,535100.0],["2013-10-08",5.0302,5.0557,4.6146,4.657,782900.0],["2013-10-09",4.657,4.7764,4.5632,4.7679,580000.0],["2013-10-10",4.7423,4.9043,4.5973,4.6485,837600.0],["2013-10-11",4.5802,4.5802,4.2049,4.222,2049600.0],["2013-10-14",4.2646,4.2646,3.8297,3.9661,2618100.0],["2013-10-15",3.9064,4.1708,3.8808,4.0429,782800.0],["2013-10-16",3.8297,4.1708,3.8297,4.1282,479600.0],["2013-10-17",4.2817,4.3755,4.222,4.2732,703100.0],["2013-10-18",4.2476,4.3414,4.2391,4.2561,391300.0],["2013-10-21",4.2902,4.3585,4.2817,4.3585,370900.0],["2013-10-22",4.5035,4.6314,4.3841,4.5291,607600.0],["2013-10-23",4.367,4.5802,4.367,4.4608,384400.0],["2013-10-24",4.5291,4.6143,4.4182,4.4694,517600.0],["2013-10-25",4.4693,4.5632,4.3926,4.5546,354300.0],["2013-10-28",4.5546,4.7593,4.5205,4.7082,519100.0],["2013-10-29",4.6911,4.7082,4.512,4.5205,312500.0],["2013-10-30",4.5461,4.8105,4.512,4.6229,339900.0],["2013-10-31",4.5546,4.5632,4.4267,4.4267,440400.0],["2013-11-01",4.4011,4.7935,4.3841,4.7764,962300.0],["2013-11-04",4.7849,4.7935,4.6143,4.6655,478800.0],["2013-11-05",4.657,4.7679,4.6485,4.6996,275100.0],["2013-11-06",4.7168,4.8197,4.6396,4.7511,429600.0],["2013-11-07",4.5367,4.7425,4.5367,4.6911,283100.0],["2013-11-08",4.4767,4.6139,4.3652,4.5882,628500.0],["2013-11-11",4.5624,4.7597,4.4938,4.6568,379800.0],["2013-11-12",4.6653,4.7511,4.5538,4.5538,337900.0],["2013-11-13",4.6825,4.6825,4.5024,4.5195,312600.0],["2013-11-14",4.6053,4.7597,4.5796,4.7168,475900.0],["2013-11-15",4.7425,4.7511,4.5796,4.6482,251300.0],["2013-11-18",4.631,4.631,4.4166,4.4166,575500.0],["2013-11-19",4.4424,4.5453,4.3566,4.4081,291600.0],["2013-11-20",4.3652,4.4595,4.2194,4.2794,495000.0],["2013-11-21",4.4081,4.4509,4.2108,4.3652,525900.0],["2013-11-22",4.6139,4.6139,4.3223,4.348,246000.0],["2013-11-25",4.2623,4.3652,4.1165,4.3223,919500.0],["2013-11-26",4.2708,4.3137,4.2108,4.2537,367700.0],["2013-11-27",4.2537,4.3566,4.2194,4.2966,252500.0],["2013-11-29",4.3309,4.5367,4.3309,4.4252,188500.0],["2013-12-02",4.3394,4.3909,4.1336,4.2365,476200.0],["2013-12-03",4.1937,4.3137,4.1336,4.2022,333500.0],["2013-12-04",4.2108,4.3909,4.1679,4.2794,343900.0],["2013-12-05",4.0993,4.3051,4.0993,4.1594,219300.0],["2013-12-06",4.1765,4.3223,4.1594,4.2022,234800.0],["2013-12-09",4.3058,4.3576,4.2367,4.323,260100.0],["2013-12-10",4.4525,4.5646,4.3576,4.3921,475500.0],["2013-12-11",4.418,4.4438,4.3058,4.323,261600.0],["2013-12-12",4.1591,4.254,4.0901,4.1073,538600.0],["2013-12-13",4.1332,4.2885,4.1332,4.185,461700.0],["2013-12-16",4.2109,4.2885,4.1073,4.1332,285900.0],["2013-12-17",4.1159,4.2799,4.1159,4.1936,438400.0],["2013-12-18",4.2195,4.3317,4.1332,4.1505,743300.0],["2013-12-19",4.0987,4.1332,3.9779,3.9951,497800.0],["2013-12-20",4.021,4.1073,3.9606,4.021,1035300.0],["2013-12-23",4.0469,4.1418,3.9779,4.1332,394500.0],["2013-12-24",4.0987,4.2281,4.0728,4.1936,184700.0],["2013-12-26",4.1418,4.2281,3.9089,3.9434,779000.0],["2013-12-27",3.9951,4.0987,3.9779,4.0987,420100.0],["2013-12-30",4.0555,4.1073,3.9261,3.9347,480100.0],["2013-12-31",3.9261,4.0987,3.8916,3.9089,1215700.0],["2014-01-02",4.0728,4.0901,3.9261,3.9951,658900.0],["2014-01-03",4.0124,4.185,3.9865,4.1677,435900.0],["2014-01-06",4.254,4.254,4.0642,4.1418,384900.0],["2014-01-07",4.1246,4.1246,4.0038,4.1073,262700.0],["2014-01-08",4.0728,4.0814,3.9693,4.0297,331200.0],["2014-01-09",4.0037,4.0297,3.9345,3.9345,213300.0],["2014-01-10",4.021,4.1507,3.9691,4.0297,553600.0],["2014-01-13",4.0037,4.2026,3.9605,4.1507,520100.0],["2014-01-14",4.1507,4.2285,4.0988,4.1421,278500.0],["2014-01-15",4.0124,4.1853,4.0124,4.1334,177500.0],["2014-01-16",4.0815,4.168,4.0642,4.0642,331700.0],["2014-01-17",4.0729,4.315,4.0729,4.2804,670600.0],["2014-01-21",4.3323,4.5571,4.2199,4.5226,904100.0],["2014-01-22",4.5053,4.5485,4.4015,4.4793,358600.0],["2014-01-23",4.5744,4.756,4.4966,4.5744,428200.0],["2014-01-24",4.7387,4.7387,4.315,4.3842,440700.0],["2014-01-27",4.3755,4.3755,3.9951,4.0124,467400.0],["2014-01-28",4.0124,4.1075,3.9691,4.0902,411100.0],["2014-01-29",4.1075,4.194,3.9864,4.0556,537100.0],["2014-01-30",4.021,4.0815,3.9691,3.9864,371900.0],["2014-01-31",4.1075,4.1767,3.9778,3.9864,391200.0],["2014-02-03",3.9951,4.1075,3.9086,3.9345,394200.0],["2014-02-04",3.9172,3.9778,3.8481,3.9605,499300.0],["2014-02-05",4.0902,4.1075,3.8654,3.9172,494700.0],["2014-02-06",3.9691,3.9864,3.8567,3.8999,274700.0],["2014-02-07",3.9259,4.0213,3.8999,4.0039,303600.0],["2014-02-10",4.2293,4.4893,4.2033,4.4633,1235300.0],["2014-02-11",4.5586,4.7059,4.4719,4.5846,847400.0],["2014-02-12",4.5673,4.5846,4.2553,4.3073,634000.0],["2014-02-13",4.2986,4.5846,4.2466,4.5413,569700.0],["2014-02-14",4.6366,4.8533,4.5586,4.7406,809200.0],["2014-02-18",4.7839,4.9399,4.5759,4.7493,885900.0],["2014-02-19",4.7233,4.9313,4.5239,4.5413,742400.0],["2014-02-20",4.5326,4.8533,4.5153,4.8099,505700.0],["2014-02-21",4.8099,4.8879,4.6453,4.7406,453800.0],["2014-02-24",4.8706,4.8706,4.7493,4.7753,346700.0],["2014-02-25",4.7579,4.8099,4.6539,4.6713,285100.0],["2014-02-26",4.7666,4.7666,4.4546,4.4719,576700.0],["2014-02-27",4.4719,4.7233,4.4199,4.6019,380900.0],["2014-02-28",4.6106,4.6626,4.4633,4.4633,273800.0],["2014-03-03",4.6626,4.7233,4.4633,4.5066,523100.0],["2014-03-04",4.4893,4.8186,4.4459,4.6886,649300.0],["2014-03-05",4.6973,4.8706,4.6799,4.7579,466600.0],["2014-03-06",4.7839,4.9399,4.7579,4.8099,396700.0],["2014-03-07",4.7492,4.8447,4.6884,4.7926,271900.0],["2014-03-10",4.7926,4.8533,4.6623,4.6884,343300.0],["2014-03-11",4.836,4.8533,4.5668,4.6102,534200.0],["2014-03-12",5.027,5.1659,4.6884,5.0444,1169600.0],["2014-03-13",5.0704,5.2875,4.9489,5.0444,954400.0],["2014-03-14",5.3482,5.3482,5.0183,5.1312,519900.0],["2014-03-17",5.1572,5.192,4.9054,4.9836,888000.0],["2014-03-18",4.7839,5.0791,4.7752,4.8794,741300.0],["2014-03-19",4.7839,4.8533,4.48,4.48,836500.0],["2014-03-20",4.4366,4.6189,4.4279,4.5495,606600.0],["2014-03-21",4.5929,4.645,4.3411,4.4453,1360500.0],["2014-03-24",4.3845,4.3845,4.124,4.2716,949000.0],["2014-03-25",4.3151,4.4887,4.3151,4.4019,504600.0],["2014-03-26",4.4106,4.4713,4.0893,4.098,635900.0],["2014-03-27",4.098,4.2195,4.0199,4.2022,443500.0],["2014-03-28",4.1848,4.3845,4.1588,4.3411,313800.0],["2014-03-31",4.3671,4.4279,4.098,4.1501,472900.0],["2014-04-01",4.124,4.2109,4.0459,4.1414,649300.0],["2014-04-02",4.2282,4.4019,4.1675,4.3411,525300.0],["2014-04-03",4.289,4.3585,4.2195,4.2803,268400.0],["2014-04-04",4.3845,4.4713,4.2716,4.3585,715400.0],["2014-04-07",4.3498,4.3498,4.2369,4.2369,663600.0],["2014-04-08",4.3064,4.3324,4.1675,4.2803,614900.0],["2014-04-09",4.2455,4.4543,4.2281,4.4021,300300.0],["2014-04-10",4.4369,4.463,4.2629,4.3238,385600.0],["2014-04-11",4.3325,4.3325,4.1411,4.1846,376800.0],["2014-04-14",4.2542,4.3934,4.1498,4.3151,356900.0],["2014-04-15",4.1585,4.2716,4.1324,4.2194,377000.0],["2014-04-16",4.2368,4.2368,4.1411,4.1498,230800.0],["2014-04-17",4.1324,4.1846,4.0019,4.0019,365200.0],["2014-04-21",4.0106,4.0802,3.8714,3.9932,492700.0],["2014-04-22",4.028,4.1585,3.9758,4.1411,309500.0],["2014-04-23",4.1324,4.202,4.0367,4.1324,254000.0],["2014-04-24",4.1063,4.2368,4.0889,4.1411,252600.0],["2014-04-25",4.1585,4.289,4.0715,4.115,384100.0],["2014-04-28",4.115,4.1237,3.9845,4.0367,254000.0],["2014-04-29",4.0628,4.1411,4.0106,4.0976,352700.0],["2014-04-30",4.0628,4.1585,3.9758,4.0106,511900.0],["2014-05-01",3.9584,3.9671,3.854,3.8714,651900.0],["2014-05-02",3.9149,3.9149,3.767,3.767,795600.0],["2014-05-05",3.7931,3.8192,3.5582,3.5582,969000.0],["2014-05-06",3.5756,3.6017,3.3407,3.4103,888500.0],["2014-05-07",3.4016,3.4277,3.2798,3.3059,415000.0],["2014-05-08",3.3321,3.3932,3.2187,3.2362,532600.0],["2014-05-09",3.2187,3.2274,3.0966,3.114,671600.0],["2014-05-12",3.21,3.21,3.0704,3.0704,1214900.0],["2014-05-13",3.4455,4.1782,3.4455,3.7334,3691400.0],["2014-05-14",3.8031,3.8555,3.7072,3.7595,965300.0],["2014-05-15",3.7246,3.8991,3.7246,3.8119,795400.0],["2014-05-16",3.7944,3.8729,3.7246,3.7508,596500.0],["2014-05-19",3.8293,3.9601,3.7944,3.934,969500.0],["2014-05-20",3.9863,4.0125,3.8642,3.9078,823200.0],["2014-05-21",3.8991,3.9863,3.777,3.9514,429400.0],["2014-05-22",4.0125,4.0125,3.8642,3.8729,434600.0],["2014-05-23",3.7159,3.8729,3.6985,3.8293,419800.0],["2014-05-27",3.7944,3.8119,3.7246,3.7595,415300.0],["2014-05-28",3.777,3.8555,3.7246,3.7944,568100.0],["2014-05-29",3.8031,3.995,3.777,3.8729,456600.0],["2014-05-30",3.8991,3.9078,3.777,3.8206,681100.0],["2014-06-02",3.7595,3.8293,3.6985,3.7072,404200.0],["2014-06-03",3.6985,3.7595,3.62,3.7508,377300.0],["2014-06-04",3.7334,3.777,3.6112,3.6374,324700.0],["2014-06-05",3.6985,3.777,3.6723,3.7682,485600.0],["2014-06-06",3.7682,3.8206,3.681,3.8119,311300.0],["2014-06-09",3.7944,3.8119,3.6982,3.7507,320500.0],["2014-06-10",3.7594,3.8468,3.6545,3.8031,600400.0],["2014-06-11",3.8031,3.9517,3.7769,3.8818,576700.0],["2014-06-12",3.9255,4.0217,3.8731,3.978,900100.0],["2014-06-13",3.9867,3.9955,3.8905,3.978,464800.0],["2014-06-16",4.0304,4.1878,3.943,4.1179,1222600.0],["2014-06-17",4.0741,4.3015,4.0304,4.284,800400.0],["2014-06-18",4.284,4.3627,4.1878,4.3452,615200.0],["2014-06-19",4.3889,4.6075,4.3714,4.5463,1395100.0],["2014-06-20",4.5725,4.5725,4.4064,4.4676,3282200.0],["2014-06-23",4.4676,4.5113,4.2752,4.4413,1042000.0],["2014-06-24",4.4588,4.4676,4.1091,4.1266,908100.0],["2014-06-25",4.1004,4.2577,4.1004,4.2403,605600.0],["2014-06-26",4.2228,4.3277,4.1616,4.284,376900.0],["2014-06-27",4.284,4.3801,4.284,4.3714,808400.0],["2014-06-30",4.3277,4.4938,4.1965,4.4239,589700.0],["2014-07-01",4.4151,4.4938,4.2927,4.3189,458800.0],["2014-07-02",4.3102,4.4763,4.2752,4.4151,400000.0],["2014-07-03",4.2315,4.4413,4.2228,4.4413,250400.0],["2014-07-07",4.4326,4.4326,4.1965,4.2228,497500.0],["2014-07-08",4.3102,4.3452,4.1441,4.3189,645300.0],["2014-07-09",4.3189,4.3715,4.1963,4.3277,645600.0],["2014-07-10",4.3803,4.5555,4.2401,4.2664,827200.0],["2014-07-11",4.2839,4.4854,4.2664,4.4066,790800.0],["2014-07-14",4.3014,4.3627,4.2576,4.2927,434500.0],["2014-07-15",4.3189,4.3715,4.1875,4.2226,557400.0],["2014-07-16",4.2664,4.3803,4.2313,4.3277,630800.0],["2014-07-17",4.3803,4.6518,4.3452,4.538,1151500.0],["2014-07-18",4.4679,4.4766,4.2313,4.4153,764500.0],["2014-07-21",4.4153,4.4416,4.2489,4.3978,752800.0],["2014-07-22",4.4065,4.4065,4.2489,4.3277,598900.0],["2014-07-23",4.3365,4.4766,4.2927,4.4241,674100.0],["2014-07-24",4.4153,4.7132,4.2489,4.6518,5177500.0],["2014-07-25",4.608,4.6606,4.5292,4.6606,552300.0],["2014-07-28",4.6431,4.8095,4.5993,4.7745,862100.0],["2014-07-29",4.8095,4.9935,4.6956,4.9409,820900.0],["2014-07-30",4.9147,4.9935,4.6956,4.7745,552300.0],["2014-07-31",4.7219,4.8008,4.5555,4.6256,650300.0],["2014-08-01",4.6869,4.8183,4.608,4.7044,640400.0],["2014-08-04",4.6869,4.7219,4.4766,4.5993,514900.0],["2014-08-05",4.5993,4.6694,4.5117,4.6431,432300.0],["2014-08-06",4.6869,4.9322,4.6869,4.8533,652100.0],["2014-08-07",4.827,4.8533,4.7129,4.7217,465100.0],["2014-08-08",4.7392,5.0464,4.7217,5.0464,1137800.0],["2014-08-11",5.0025,5.415,4.827,5.336,1191400.0],["2014-08-12",5.3975,5.4765,5.3448,5.3799,903700.0],["2014-08-13",5.3887,5.4677,5.3711,5.3887,487400.0],["2014-08-14",5.3975,5.4062,5.2307,5.3009,1122300.0],["2014-08-15",5.257,5.4326,5.1781,5.3887,573800.0],["2014-08-18",5.3536,5.4238,5.2307,5.3448,576300.0],["2014-08-19",5.3273,5.3887,5.2395,5.3097,310400.0],["2014-08-20",5.2658,5.2834,5.143,5.1517,441300.0],["2014-08-21",5.0903,5.1342,5.0025,5.1166,561400.0],["2014-08-22",5.0903,5.1254,5.0113,5.0815,302000.0],["2014-08-25",5.064,5.2571,5.0464,5.2483,351400.0],["2014-08-26",5.3536,5.4589,5.2658,5.3711,2116800.0],["2014-08-27",5.4765,5.573,5.3624,5.415,907700.0],["2014-08-28",5.4852,5.494,5.3799,5.4326,401200.0],["2014-08-29",5.5291,5.5554,5.3799,5.4414,1146900.0],["2014-09-02",5.3097,5.3448,5.143,5.1517,674400.0],["2014-09-03",5.2044,5.2219,5.0903,5.1166,455100.0],["2014-09-04",5.1781,5.2834,4.9148,4.9411,762300.0],["2014-09-05",5.0113,5.0815,4.8446,5.0289,465200.0],["2014-09-08",5.0025,5.0113,4.6954,4.8095,905300.0],["2014-09-09",4.8358,4.9853,4.7567,4.9765,615300.0],["2014-09-10",4.9238,5.0381,4.8886,4.9677,379200.0],["2014-09-11",4.871,5.1699,4.827,5.1436,518300.0],["2014-09-12",5.0293,5.1172,4.9413,4.9765,387500.0],["2014-09-15",4.9765,5.0732,4.8358,5.0205,519800.0],["2014-09-16",5.0205,5.1612,4.9413,5.0996,365500.0],["2014-09-17",5.0732,5.3106,5.0468,5.0908,586500.0],["2014-09-18",5.0732,5.1699,5.0117,5.126,421300.0],["2014-09-19",5.1172,5.2051,4.7743,4.7743,1207000.0],["2014-09-22",4.7479,4.7831,4.5545,4.616,587400.0],["2014-09-23",4.8007,4.8007,4.6512,4.7215,403700.0],["2014-09-24",4.6952,4.7743,4.6336,4.6952,301900.0],["2014-09-25",4.616,4.7655,4.4929,4.7127,446600.0],["2014-09-26",4.6336,4.7127,4.5984,4.6424,241100.0],["2014-09-29",4.6688,4.7303,4.6424,4.6688,310100.0],["2014-09-30",4.6424,4.6776,4.5017,4.5017,389700.0],["2014-10-01",4.5457,4.6336,4.4929,4.4929,345600.0],["2014-10-02",4.5105,4.7127,4.5017,4.6512,390000.0],["2014-10-03",4.5984,4.6512,4.1149,4.1236,742100.0],["2014-10-06",4.1676,4.2555,3.939,4.1324,631600.0],["2014-10-07",4.0797,4.1324,3.7983,3.7983,821800.0],["2014-10-08",3.8336,4.2478,3.6661,4.2037,705900.0],["2014-10-09",4.1861,4.2302,3.8865,3.9393,842200.0],["2014-10-10",3.9746,4.0803,3.7895,3.86,598600.0],["2014-10-13",3.8688,4.1597,3.8688,4.0275,617500.0],["2014-10-14",4.0627,4.3623,4.0451,4.2037,632100.0],["2014-10-15",4.3623,4.6003,4.2125,4.565,867100.0],["2014-10-16",4.424,4.7149,4.424,4.5915,454400.0],["2014-10-17",4.6267,4.6444,4.4064,4.4505,541600.0],["2014-10-20",4.5386,4.6444,4.3712,4.5122,348300.0],["2014-10-21",4.38,4.3976,4.2478,4.2918,516100.0],["2014-10-22",4.2654,4.3535,4.1068,4.1332,349400.0],["2014-10-23",4.0627,4.3623,4.0627,4.3447,505500.0],["2014-10-24",4.3447,4.3447,4.1773,4.1949,276100.0],["2014-10-27",4.1244,4.1597,4.0627,4.0891,320900.0],["2014-10-28",4.1861,4.3976,4.0715,4.3007,333900.0],["2014-10-29",4.2742,4.3095,4.0363,4.0803,493800.0],["2014-10-30",4.0098,4.0098,3.6749,3.6926,697900.0],["2014-10-31",3.5251,3.6044,3.3841,3.4282,1450300.0],["2014-11-03",3.4634,3.6221,3.4106,3.4723,808500.0],["2014-11-04",3.3312,3.4811,3.2784,3.296,551600.0],["2014-11-05",3.1109,3.2872,3.0845,3.0933,768400.0],["2014-11-06",3.1552,3.4115,3.1021,3.2082,684800.0],["2014-11-07",3.3319,3.5794,3.3143,3.5617,824800.0],["2014-11-10",3.5352,3.5352,3.1817,3.1994,624600.0],["2014-11-11",3.3673,3.491,3.1817,3.4115,566700.0],["2014-11-12",3.4203,3.5087,3.1552,3.2082,1062900.0],["2014-11-13",3.3054,3.3319,3.0933,3.1375,616300.0],["2014-11-14",3.0845,3.3938,3.0668,3.2877,862700.0],["2014-11-17",3.2789,3.385,3.2347,3.3408,446100.0],["2014-11-18",3.5882,3.5971,3.3673,3.4557,662600.0],["2014-11-19",3.4557,3.4998,3.2347,3.2877,684600.0],["2014-11-20",3.3673,3.4468,3.2966,3.385,490200.0],["2014-11-21",3.5087,3.6589,3.4468,3.4645,607300.0],["2014-11-24",3.4822,3.6589,3.4468,3.5794,478100.0],["2014-11-25",3.6147,3.6413,3.4291,3.6236,634600.0],["2014-11-26",3.6236,3.6236,3.4733,3.5087,332300.0],["2014-11-28",3.3319,3.4468,3.1817,3.1817,421700.0],["2014-12-01",3.2701,3.4822,3.2082,3.438,615400.0],["2014-12-02",3.3673,3.4115,3.1905,3.3231,494000.0],["2014-12-03",3.4733,3.4998,3.2789,3.3143,700000.0],["2014-12-04",3.1728,3.4115,3.164,3.2082,429300.0],["2014-12-05",3.1728,3.2701,3.1198,3.1994,457900.0],["2014-12-08",3.217,3.2612,2.9165,3.0491,745200.0],["2014-12-09",3.1909,3.2618,3.1023,3.1909,680700.0],["2014-12-10",3.2707,3.2884,3.0402,3.058,666100.0],["2014-12-11",3.0137,3.1466,2.9427,3.0225,478600.0],["2014-12-12",2.9693,3.0137,2.8807,2.8984,447200.0],["2014-12-15",2.8807,2.8984,2.535,2.5527,1315200.0],["2014-12-16",2.7034,2.7034,2.4375,2.4996,931700.0],["2014-12-17",2.4552,2.5616,2.3932,2.5527,859500.0],["2014-12-18",2.5616,2.6502,2.4996,2.6237,910000.0],["2014-12-19",2.6325,2.9339,2.6059,2.8098,6386300.0],["2014-12-22",2.863,2.863,2.6591,2.668,1049300.0],["2014-12-23",2.6768,2.8009,2.5705,2.5793,718000.0],["2014-12-24",2.6059,2.7743,2.4996,2.7123,470300.0],["2014-12-26",2.8187,2.9162,2.7743,2.8187,428200.0],["2014-12-29",2.8009,2.9693,2.7477,2.8275,704500.0],["2014-12-30",2.8807,3.1555,2.8807,3.0137,994100.0],["2014-12-31",2.9959,3.12,2.9782,2.9959,533300.0],["2015-01-02",2.9427,3.12,2.925,3.0491,491500.0],["2015-01-05",3.0491,3.1289,2.9605,3.058,607300.0],["2015-01-06",3.12,3.4037,3.1112,3.2973,873200.0],["2015-01-07",3.2441,3.3062,3.0314,3.0491,669800.0],["2015-01-08",3.0936,3.2358,3.0313,3.1647,796100.0],["2015-01-09",3.2002,3.2358,3.0669,3.0669,583600.0],["2015-01-12",3.0847,3.2891,3.0847,3.2358,612800.0],["2015-01-13",3.2891,3.3247,3.0224,3.1024,637300.0],["2015-01-14",3.1113,3.1825,2.9869,3.0936,508100.0],["2015-01-15",3.2002,3.3247,3.1024,3.1558,782300.0],["2015-01-16",3.1736,3.3425,3.1736,3.2447,562100.0],["2015-01-20",3.3869,3.4491,3.2625,3.4047,716200.0],["2015-01-21",3.4136,3.4491,3.2447,3.298,673900.0],["2015-01-22",3.3869,3.4136,3.2447,3.2802,517000.0],["2015-01-23",3.2802,3.2891,3.058,3.1024,544700.0],["2015-01-26",3.0224,3.1469,2.8447,3.1469,514300.0],["2015-01-27",3.1469,3.2447,3.1113,3.1647,596400.0],["2015-01-28",3.1647,3.218,2.978,3.0224,489700.0],["2015-01-29",2.9335,3.0224,2.8802,3.0224,414300.0],["2015-01-30",3.0047,3.2002,2.9513,3.1113,531600.0],["2015-02-02",3.0669,3.1647,2.9958,3.1291,344800.0],["2015-02-03",3.1113,3.1113,2.9869,3.0313,382100.0],["2015-02-04",3.1202,3.1913,3.0402,3.0669,385100.0],["2015-02-05",3.0758,3.1291,3.0224,3.1291,213200.0],["2015-02-06",3.0402,3.0847,2.978,3.0224,392600.0],["2015-02-09",3.0135,3.1027,2.9779,3.0759,250400.0],["2015-02-10",3.0759,3.0759,2.9244,2.9511,369300.0],["2015-02-11",2.9511,2.9868,2.8441,2.9244,234200.0],["2015-02-12",2.9779,2.9957,2.9065,2.9689,174400.0],["2015-02-13",3.0046,3.067,2.9689,3.0492,345500.0],["2015-02-17",2.9868,3.0492,2.96,3.0135,227300.0],["2015-02-18",3.0135,3.0938,2.9511,3.0759,288800.0],["2015-02-19",3.0759,3.1205,3.0314,3.0403,262900.0],["2015-02-20",3.0492,3.1205,3.0135,3.0224,320100.0],["2015-02-23",3.0046,3.0581,2.9511,2.9689,176200.0],["2015-02-24",2.9511,3.0046,2.9244,2.9779,304300.0],["2015-02-25",3.0046,3.0314,2.9244,2.9779,251300.0],["2015-02-26",3.0581,3.1027,3.0135,3.0492,316500.0],["2015-02-27",3.0759,3.1027,3.0135,3.0849,314000.0],["2015-03-02",3.0938,3.1116,2.9868,3.0581,268400.0],["2015-03-03",3.0403,3.1116,2.9511,2.96,290200.0],["2015-03-04",2.9689,2.9957,2.9065,2.9511,311600.0],["2015-03-05",2.96,2.9957,2.9065,2.96,138700.0],["2015-03-06",2.9155,2.9244,2.6391,2.8174,703100.0],["2015-03-09",2.8263,2.8263,2.6832,2.6922,430800.0],["2015-03-10",2.6474,2.7279,2.5938,2.6474,618300.0],["2015-03-11",2.6653,2.8263,2.5938,2.7458,458200.0],["2015-03-12",2.7727,2.8084,2.6474,2.6922,303500.0],["2015-03-13",2.6922,2.7101,2.5759,2.6653,350100.0],["2015-03-16",2.6653,2.6922,2.5491,2.5759,507800.0],["2015-03-17",2.5133,2.6027,2.4149,2.4417,551000.0],["2015-03-18",2.4686,2.5491,2.3433,2.5401,735000.0],["2015-03-19",2.5043,2.5938,2.4417,2.4775,429200.0],["2015-03-20",2.5133,2.8532,2.5133,2.6385,2575400.0],["2015-03-23",2.6922,2.9068,2.6922,2.8979,714000.0],["2015-03-24",2.9158,2.9247,2.8442,2.9247,361200.0],["2015-03-25",2.9426,2.9784,2.9068,2.9247,389500.0],["2015-03-26",2.9963,3.0499,2.8621,2.8979,545300.0],["2015-03-27",2.88,3.0141,2.8263,2.9694,403300.0],["2015-03-30",2.9694,2.9694,2.88,2.9158,423400.0],["2015-03-31",2.8979,2.9158,2.7369,2.8532,638300.0],["2015-04-01",2.871,3.1662,2.871,3.1215,915100.0],["2015-04-02",3.1215,3.193,3.0678,3.0946,532900.0],["2015-04-06",3.1304,3.2646,3.1304,3.2199,530100.0],["2015-04-07",3.202,3.202,3.0052,3.1125,378600.0],["2015-04-08",3.0768,3.1662,3.0589,3.0946,306800.0],["2015-04-09",3.1036,3.1395,3.0319,3.1216,273400.0],["2015-04-10",3.1485,3.1754,3.0946,3.1036,346800.0],["2015-04-13",3.1036,3.1843,3.0049,3.1305,324800.0],["2015-04-14",3.1216,3.1485,3.0588,3.1305,280400.0],["2015-04-15",3.1216,3.2471,3.1216,3.2202,375100.0],["2015-04-16",3.2202,3.2292,3.0588,3.1216,328500.0],["2015-04-17",3.1126,3.1485,3.0677,3.0857,275000.0],["2015-04-20",3.1126,3.1395,3.0049,3.1216,259700.0],["2015-04-21",3.0857,3.1305,3.0498,3.0857,220200.0],["2015-04-22",3.0946,3.0946,2.9601,3.0139,262400.0],["2015-04-23",2.987,3.1126,2.987,3.0677,172800.0],["2015-04-24",3.0588,3.0677,2.9691,3.0319,259700.0],["2015-04-27",3.0857,3.1395,3.0408,3.0588,292900.0],["2015-04-28",3.0946,3.1843,3.0677,3.1126,554600.0],["2015-04-29",3.1305,3.1664,3.1036,3.1395,417400.0],["2015-04-30",3.0946,3.1126,3.0139,3.0229,327100.0],["2015-05-01",3.0139,3.1216,2.978,3.1036,277400.0],["2015-05-04",3.1485,3.1754,3.0408,3.0408,248600.0],["2015-05-05",3.0588,3.0857,3.0049,3.0498,185400.0],["2015-05-06",2.987,3.0677,2.9063,2.9332,401400.0],["2015-05-07",2.9512,2.9962,2.8792,2.9062,384300.0],["2015-05-08",2.8972,3.0322,2.8972,3.0052,236800.0],["2015-05-11",3.0142,3.0142,2.8882,2.9782,317200.0],["2015-05-12",3.0232,3.0232,2.9242,2.9872,313600.0],["2015-05-13",3.0232,3.0592,2.8702,2.9062,760800.0],["2015-05-14",2.9332,3.0322,2.9242,2.9512,330100.0],["2015-05-15",3.0592,3.1401,2.9602,3.0951,699700.0],["2015-05-18",3.0951,3.0951,2.9692,2.9872,403000.0],["2015-05-19",2.9692,2.9692,2.8432,2.8522,487700.0],["2015-05-20",2.8522,2.8792,2.7802,2.7802,372000.0],["2015-05-21",2.7892,2.8252,2.7532,2.7622,389400.0],["2015-05-22",2.7802,2.8072,2.7442,2.7982,424300.0],["2015-05-26",2.7442,2.8522,2.6903,2.8252,640800.0],["2015-05-27",2.6993,2.8702,2.6903,2.7352,330400.0],["2015-05-28",2.7442,2.7712,2.6993,2.7082,492200.0],["2015-05-29",2.7172,2.7532,2.6363,2.6363,1096800.0],["2015-06-01",2.6993,2.7532,2.6543,2.6723,534300.0],["2015-06-02",2.6992,2.7982,2.6813,2.7532,458000.0],["2015-06-03",2.7352,2.7442,2.6993,2.7082,350200.0],["2015-06-04",2.6813,2.6993,2.6723,2.6813,239300.0],["2015-06-05",2.6723,2.7082,2.6363,2.6633,353400.0],["2015-06-08",2.7442,2.7442,2.6633,2.6903,451500.0],["2015-06-09",2.7083,2.7173,2.6541,2.6541,339500.0],["2015-06-10",2.6903,2.7083,2.6632,2.6993,316600.0],["2015-06-11",2.6903,2.6993,2.6541,2.6541,181500.0],["2015-06-12",2.6722,2.6812,2.6451,2.6812,246600.0],["2015-06-15",2.6541,2.7625,2.6451,2.6993,530800.0],["2015-06-16",2.6722,2.6903,2.5639,2.5819,520300.0],["2015-06-17",2.5729,2.7083,2.5729,2.6903,509700.0],["2015-06-18",2.7083,2.7625,2.6632,2.6812,337900.0],["2015-06-19",2.6903,2.6993,2.4916,2.4916,1230700.0],["2015-06-22",2.5278,2.7534,2.5278,2.7083,757700.0],["2015-06-23",2.6812,2.7173,2.6271,2.7083,695800.0],["2015-06-24",2.6812,2.7264,2.6541,2.6722,436400.0],["2015-06-25",2.6632,2.7173,2.6,2.6271,518700.0],["2015-06-26",2.5909,2.618,2.4736,2.5278,3435400.0],["2015-06-29",2.5007,2.6361,2.5007,2.6361,556000.0],["2015-06-30",2.5909,2.618,2.4916,2.4916,474600.0],["2015-07-01",2.5097,2.5278,2.3111,2.3382,715900.0],["2015-07-02",2.3653,2.4284,2.3291,2.4194,561800.0],["2015-07-06",2.4104,2.4555,2.3382,2.3382,529500.0],["2015-07-07",2.3291,2.3472,2.1215,2.1576,989900.0],["2015-07-08",2.2118,2.3021,2.1576,2.275,543000.0],["2015-07-09",2.3022,2.3203,2.1934,2.2478,427100.0],["2015-07-10",2.2659,2.284,2.2025,2.2569,212000.0],["2015-07-13",2.3022,2.4109,2.1934,2.4109,310100.0],["2015-07-14",2.3837,2.3837,2.2569,2.2569,313100.0],["2015-07-15",2.275,2.2931,2.139,2.139,395700.0],["2015-07-16",2.139,2.1934,2.13,2.1572,379100.0],["2015-07-17",2.1662,2.1753,2.0121,2.0212,627700.0],["2015-07-20",1.9487,1.9668,1.8037,1.8127,1201900.0],["2015-07-21",1.9124,2.0393,1.8943,1.9759,1174600.0],["2015-07-22",1.9668,1.9668,1.9124,1.9306,714100.0],["2015-07-23",1.994,1.994,1.8581,1.8852,609500.0],["2015-07-24",1.8852,2.0393,1.849,2.0393,651700.0],["2015-07-27",1.994,2.1118,1.9396,1.9487,636500.0],["2015-07-28",1.9668,1.994,1.9306,1.9668,460900.0],["2015-07-29",1.994,2.0846,1.9668,1.994,344300.0],["2015-07-30",1.9487,2.0393,1.9487,2.0212,330600.0],["2015-07-31",2.0393,2.0665,1.9759,2.0031,324200.0],["2015-08-03",1.994,1.994,1.9306,1.9306,275700.0],["2015-08-04",2.0756,2.0756,1.9124,1.9759,274000.0],["2015-08-05",1.9759,2.0212,1.8127,1.8127,579800.0],["2015-08-06",1.8309,2.1572,1.8309,2.1572,676100.0],["2015-08-07",2.1845,2.3028,2.0479,2.0479,570300.0],["2015-08-10",2.0661,2.2027,2.0206,2.1389,392900.0],["2015-08-11",2.2755,2.2755,2.1025,2.1663,426100.0],["2015-08-12",2.2209,2.3119,2.2118,2.3119,500800.0],["2015-08-13",2.2664,2.3119,2.1389,2.1572,337500.0],["2015-08-14",2.23,2.2391,2.057,2.1572,307700.0],["2015-08-17",2.1845,2.2755,2.1116,2.1572,392600.0],["2015-08-18",2.1754,2.1754,2.0024,2.0297,331200.0],["2015-08-19",2.1572,2.2118,2.1116,2.1754,351000.0],["2015-08-20",2.3028,2.4666,2.23,2.4029,708100.0],["2015-08-21",2.5121,2.5394,2.3119,2.3483,532400.0],["2015-08-24",2.3483,2.3574,2.0752,2.148,534800.0],["2015-08-25",2.1389,2.1845,2.0479,2.0843,262300.0],["2015-08-26",2.0206,2.0661,1.9478,1.966,381200.0],["2015-08-27",2.0024,2.1298,1.9205,2.0934,430000.0],["2015-08-28",2.1754,2.321,2.1389,2.1936,479400.0],["2015-08-31",2.23,2.23,2.0934,2.1663,207500.0],["2015-09-01",2.1845,2.23,2.1116,2.1389,240300.0],["2015-09-02",2.1389,2.1663,2.0115,2.0388,359400.0],["2015-09-03",2.0843,2.2027,2.0661,2.1389,372800.0],["2015-09-04",2.1389,2.1754,2.0479,2.1298,284700.0],["2015-09-08",2.1389,2.2027,2.0934,2.1572,261100.0],["2015-09-09",2.1389,2.1846,2.0566,2.1023,298400.0],["2015-09-10",2.1297,2.1572,2.0657,2.1023,402400.0],["2015-09-11",2.1023,2.2486,2.0566,2.2486,298000.0],["2015-09-14",2.2303,2.2577,2.148,2.1754,288900.0],["2015-09-15",2.2029,2.2394,2.148,2.1663,234000.0],["2015-09-16",2.2211,2.2943,2.2029,2.276,569500.0],["2015-09-17",2.2943,2.4222,2.2394,2.4222,324800.0],["2015-09-18",2.4588,2.4862,2.3308,2.4679,958800.0],["2015-09-21",2.4679,2.5776,2.3765,2.4862,335400.0],["2015-09-22",2.3765,2.4131,2.2851,2.2851,227900.0],["2015-09-23",2.3674,2.4222,2.3125,2.3491,203700.0],["2015-09-24",2.4314,2.5593,2.4039,2.5136,383500.0],["2015-09-25",2.4953,2.5228,2.4131,2.4131,226800.0],["2015-09-28",2.3308,2.3857,2.2851,2.3034,215000.0],["2015-09-29",2.3491,2.4039,2.2029,2.2486,173100.0],["2015-09-30",2.1937,2.3308,2.0749,2.3125,1512900.0],["2015-10-01",2.3674,2.4405,2.2486,2.2943,147100.0],["2015-10-02",2.4131,2.4679,2.34,2.4405,282300.0],["2015-10-05",2.4679,2.5502,2.4496,2.4771,298100.0],["2015-10-06",2.5228,2.8792,2.5136,2.5319,882800.0],["2015-10-07",2.6145,2.6695,2.4585,2.642,495900.0],["2015-10-08",2.5319,2.642,2.4952,2.587,334000.0],["2015-10-09",2.6787,2.7521,2.6512,2.7337,430100.0],["2015-10-12",2.8622,2.8897,2.5503,2.642,477600.0],["2015-10-13",2.5961,2.6787,2.5319,2.5594,287000.0],["2015-10-14",2.6328,2.853,2.5227,2.7337,465800.0],["2015-10-15",2.7337,2.8622,2.6603,2.8622,447500.0],["2015-10-16",2.9355,2.9355,2.7062,2.7521,329000.0],["2015-10-19",2.7612,2.7704,2.5227,2.5411,508000.0],["2015-10-20",2.5594,2.7154,2.486,2.6695,386400.0],["2015-10-21",2.8163,2.8163,2.5044,2.5319,238600.0],["2015-10-22",2.5319,2.6328,2.4952,2.5778,201800.0],["2015-10-23",2.6879,2.697,2.5227,2.5961,286200.0],["2015-10-26",2.8897,2.9172,2.5227,2.5686,221600.0],["2015-10-27",2.4493,2.587,2.3668,2.4402,435600.0],["2015-10-28",2.7246,2.7521,2.4035,2.4677,326800.0],["2015-10-29",2.4677,2.4677,2.3026,2.3484,356700.0],["2015-10-30",2.3393,2.4127,2.3117,2.3851,350400.0],["2015-11-02",2.3484,2.4493,2.2567,2.3851,238800.0],["2015-11-03",2.3393,2.4677,2.3026,2.431,202000.0],["2015-11-04",2.6053,2.6053,2.22,2.2384,386200.0],["2015-11-05",2.3301,2.431,2.2017,2.2384,325400.0],["2015-11-06",2.1739,2.1831,2.0633,2.0726,554100.0],["2015-11-09",2.1002,2.1555,1.9896,2.1555,468200.0],["2015-11-10",2.1186,2.1186,2.0265,2.0633,234200.0],["2015-11-11",2.0541,2.1002,2.0265,2.1002,267800.0],["2015-11-12",2.0265,2.1094,1.9897,1.9897,257500.0],["2015-11-13",1.9804,2.1186,1.9804,2.0818,245400.0],["2015-11-16",2.0726,2.1186,2.0357,2.091,166100.0],["2015-11-17",2.0818,2.0818,1.9436,1.9897,310600.0],["2015-11-18",1.9989,2.1186,1.962,2.091,264100.0],["2015-11-19",2.1186,2.2568,2.091,2.1739,304300.0],["2015-11-20",2.1923,2.2107,2.0357,2.0633,201300.0],["2015-11-23",2.0633,2.0818,2.0081,2.0818,210600.0],["2015-11-24",2.1278,2.2015,2.0726,2.1094,240800.0],["2015-11-25",2.0818,2.1647,2.0633,2.0818,135200.0],["2015-11-27",2.0357,2.1002,2.0357,2.0726,96000.0],["2015-11-30",2.0449,2.1278,2.0265,2.0541,431000.0],["2015-12-01",2.0818,2.1555,2.0541,2.137,193400.0],["2015-12-02",2.0726,2.137,2.0265,2.0818,194200.0],["2015-12-03",2.1278,2.1647,2.0726,2.1186,250900.0],["2015-12-04",2.1278,2.2015,2.1186,2.1555,375400.0],["2015-12-07",2.1278,2.1555,1.9804,2.0265,367300.0],["2015-12-08",2.0265,2.0265,1.9436,1.9436,285400.0],["2015-12-09",2.0084,2.0639,1.9436,2.0084,377700.0],["2015-12-10",1.9806,2.0454,1.9806,1.9899,179000.0],["2015-12-11",1.9806,2.0639,1.9436,2.0269,301400.0],["2015-12-14",1.9991,2.0269,1.9158,1.9436,360700.0],["2015-12-15",1.9621,1.9714,1.9066,1.9066,318200.0],["2015-12-16",1.9714,2.0176,1.9251,2.0084,388800.0],["2015-12-17",1.9528,1.9714,1.851,1.8603,548900.0],["2015-12-18",1.8696,1.9899,1.851,1.9158,930100.0],["2015-12-21",1.9436,1.9714,1.9066,1.9528,209100.0],["2015-12-22",1.9621,1.9621,1.9158,1.9343,105900.0],["2015-12-23",1.9436,1.9806,1.9158,1.9806,394400.0],["2015-12-24",1.9806,2.0732,1.9714,2.0732,300100.0],["2015-12-28",1.9436,1.9621,1.7492,1.7677,1039400.0],["2015-12-29",1.7863,1.7863,1.6104,1.6752,878500.0],["2015-12-30",1.6104,1.6937,1.4901,1.5641,1294900.0],["2015-12-31",1.5086,1.5641,1.4808,1.5364,582100.0],["2016-01-04",1.5641,1.6474,1.5179,1.5549,517900.0],["2016-01-05",1.5641,1.6104,1.4623,1.5179,487200.0],["2016-01-06",1.5456,1.6289,1.5364,1.5549,364800.0],["2016-01-07",1.5567,1.6123,1.4826,1.5289,629300.0],["2016-01-08",1.4455,1.5197,1.4363,1.4641,475600.0],["2016-01-11",1.4363,1.4363,1.0656,1.2139,1232300.0],["2016-01-12",1.1768,1.2046,1.0934,1.1583,667500.0],["2016-01-13",1.149,1.2231,1.1305,1.2231,355800.0],["2016-01-14",1.1675,1.1953,1.1119,1.1397,292900.0],["2016-01-15",1.2139,1.2139,1.1119,1.1675,285500.0],["2016-01-19",1.1675,1.1675,1.0656,1.0656,541800.0],["2016-01-20",1.0841,1.1119,1.0564,1.1027,389400.0],["2016-01-21",1.0934,1.1768,1.0934,1.1675,236400.0],["2016-01-22",1.2046,1.2231,1.1675,1.2046,228600.0],["2016-01-25",1.1861,1.2787,1.1861,1.2046,313900.0],["2016-01-26",1.2417,1.2973,1.2417,1.2695,411100.0],["2016-01-27",1.2787,1.3158,1.2231,1.2973,362900.0],["2016-01-28",1.2509,1.288,1.2417,1.2602,183900.0],["2016-01-29",1.2509,1.288,1.2417,1.2417,396800.0],["2016-02-01",1.2509,1.3529,1.2509,1.2787,298300.0],["2016-02-02",1.2695,1.2973,1.1675,1.1675,457200.0],["2016-02-03",1.1583,1.2417,1.1583,1.2324,700800.0],["2016-02-04",1.2602,1.4641,1.2602,1.3714,844400.0],["2016-02-05",1.3436,1.4919,1.3158,1.4548,505400.0],["2016-02-08",1.5104,1.6031,1.5011,1.5753,899800.0],["2016-02-09",1.6235,1.6235,1.438,1.4751,504300.0],["2016-02-10",1.438,1.5586,1.3916,1.4658,563400.0],["2016-02-11",1.6235,1.6421,1.5122,1.5864,1011100.0],["2016-02-12",1.5771,1.6699,1.54,1.5678,862100.0],["2016-02-16",1.54,1.5678,1.438,1.5029,433900.0],["2016-02-17",1.4936,1.6142,1.4751,1.5678,416200.0],["2016-02-18",1.5771,1.6606,1.5493,1.6421,874700.0],["2016-02-19",1.6142,1.6699,1.6049,1.6142,657600.0],["2016-02-22",1.5586,1.6792,1.5586,1.6792,645700.0],["2016-02-23",1.7255,1.7998,1.7163,1.7719,694300.0],["2016-02-24",1.8183,1.9296,1.7534,1.7719,970800.0],["2016-02-25",1.8462,1.8554,1.7719,1.809,348500.0],["2016-02-26",1.7998,1.8369,1.7534,1.7998,438900.0],["2016-02-29",1.8183,1.8462,1.7719,1.8183,379300.0],["2016-03-01",1.8276,1.8369,1.7627,1.7812,420600.0],["2016-03-02",1.7905,1.8647,1.7163,1.8462,495800.0],["2016-03-03",1.8925,2.0131,1.874,1.9853,877000.0],["2016-03-04",2.0317,2.2265,1.9389,1.9668,1207000.0],["2016-03-07",2.041,2.1523,2.0131,2.0688,501800.0],["2016-03-08",2.143,2.1987,1.9946,2.0039,499100.0],["2016-03-09",1.9036,2.1357,1.8757,2.0429,764100.0],["2016-03-10",1.95,2.1822,1.95,2.1079,873800.0],["2016-03-11",2.1171,2.1636,2.0614,2.0986,323600.0],["2016-03-14",2.1543,2.1822,2.0614,2.0986,774900.0],["2016-03-15",2.0614,2.0893,1.9686,2.0522,366300.0],["2016-03-16",1.9686,2.2007,1.9686,2.1822,574000.0],["2016-03-17",2.2286,2.275,2.1079,2.1357,659400.0],["2016-03-18",2.1172,2.275,2.1172,2.2657,1632100.0],["2016-03-21",2.2193,2.3122,2.21,2.2472,527000.0],["2016-03-22",2.3122,2.3214,2.2472,2.2936,329000.0],["2016-03-23",2.1914,2.2286,2.0614,2.0893,570400.0],["2016-03-24",2.0429,2.1543,2.0429,2.1357,206500.0],["2016-03-28",2.145,2.145,2.08,2.1357,185000.0],["2016-03-29",2.145,2.3214,2.1079,2.2657,526900.0],["2016-03-30",2.275,2.2843,2.1636,2.2007,342600.0],["2016-03-31",2.2471,2.2657,2.1636,2.1636,259500.0],["2016-04-01",2.1172,2.2379,2.0614,2.2286,651700.0],["2016-04-04",2.2193,2.2193,2.08,2.1172,338800.0],["2016-04-05",2.2007,2.2193,2.145,2.21,278800.0],["2016-04-06",2.2007,2.2286,2.1729,2.2286,282900.0],["2016-04-07",2.2862,2.3234,2.2397,2.2676,437300.0],["2016-04-08",2.2862,2.3234,2.249,2.3234,388800.0],["2016-04-11",2.342,2.4907,2.3327,2.4907,840400.0],["2016-04-12",2.4907,2.6115,2.4163,2.5836,755500.0],["2016-04-13",2.5092,2.6208,2.4628,2.4907,474500.0],["2016-04-14",2.4535,2.5557,2.4349,2.5278,501600.0],["2016-04-15",2.5557,2.6208,2.5092,2.5743,433100.0],["2016-04-18",2.6022,2.7044,2.5743,2.6951,583400.0],["2016-04-19",2.8159,2.9182,2.7137,2.8345,775200.0],["2016-04-20",2.881,2.9182,2.6672,2.7323,867900.0],["2016-04-21",2.788,2.8624,2.7137,2.7509,516300.0],["2016-04-22",2.7602,2.8624,2.7416,2.7788,494800.0],["2016-04-25",2.788,2.8159,2.6486,2.6858,530900.0],["2016-04-26",2.6858,2.7788,2.5743,2.7695,504800.0],["2016-04-27",2.7695,2.8159,2.6765,2.7416,568500.0],["2016-04-28",2.7695,2.881,2.7044,2.8717,689700.0],["2016-04-29",2.9182,3.0669,2.9089,3.0576,1019500.0],["2016-05-02",3.1877,3.2527,3.0761,3.1505,1266500.0],["2016-05-03",3.197,3.2063,2.881,2.9832,1064200.0],["2016-05-04",3.0576,3.0576,2.6951,2.7137,1129500.0],["2016-05-05",2.8345,3.039,2.7788,3.0018,791800.0],["2016-05-06",3.0669,3.2899,3.0576,3.1412,1261600.0],["2016-05-09",3.0222,3.1152,2.8641,2.9199,1013800.0],["2016-05-10",2.892,3.1152,2.8362,3.0966,622900.0],["2016-05-11",3.2454,3.2918,3.0687,3.2546,748700.0],["2016-05-12",3.3011,3.3848,3.078,3.0873,855200.0],["2016-05-13",3.1431,3.3848,3.1338,3.2082,829800.0],["2016-05-16",3.4685,3.4964,3.2825,3.4406,655300.0],["2016-05-17",3.4499,3.608,3.3941,3.5801,955700.0],["2016-05-18",3.5336,3.608,3.2546,3.2732,921500.0],["2016-05-19",3.1338,3.2639,2.799,3.2453,1777800.0],["2016-05-20",3.2361,3.2918,3.1152,3.2546,605200.0],["2016-05-23",3.0594,3.3569,3.0594,3.3011,504900.0],["2016-05-24",3.1803,3.1989,2.7432,2.7897,1674400.0],["2016-05-25",2.7246,2.9292,2.6967,2.9292,696400.0],["2016-05-26",3.078,3.1896,2.9106,2.9385,509300.0],["2016-05-27",2.8827,2.9106,2.7153,2.7711,915700.0],["2016-05-31",2.706,2.9106,2.6223,2.8734,902500.0],["2016-06-01",2.892,2.9292,2.7897,2.8734,516300.0],["2016-06-02",2.8176,2.8734,2.7525,2.7897,298700.0],["2016-06-03",2.9757,3.2453,2.9757,3.1617,1277200.0],["2016-06-06",3.2453,3.2639,3.1152,3.2361,810300.0],["2016-06-07",3.171,3.2082,3.0687,3.0966,525000.0],["2016-06-08",3.2175,3.3476,3.2082,3.2361,953700.0],["2016-06-09",3.21,3.3403,3.1356,3.2565,693500.0],["2016-06-10",3.3496,3.4891,3.0983,3.21,1038800.0],["2016-06-13",3.3589,3.3589,3.0332,3.1356,880300.0],["2016-06-14",3.117,3.1635,2.9774,3.0797,614400.0],["2016-06-15",3.0983,3.2937,3.0704,3.2658,1091000.0],["2016-06-16",3.5077,3.5543,3.1263,3.1914,1173300.0],["2016-06-17",3.1914,3.2472,3.0425,3.1077,1090300.0],["2016-06-20",3.0332,3.1263,2.903,3.117,611800.0],["2016-06-21",2.9123,3.089,2.9123,3.089,624500.0],["2016-06-22",3.0146,3.1077,2.9123,3.0704,750700.0],["2016-06-23",3.0053,3.2379,2.9774,3.0332,1210700.0],["2016-06-24",3.4705,3.4891,3.0797,3.21,5438200.0],["2016-06-27",3.2565,3.2658,3.0146,3.0425,1294400.0],["2016-06-28",2.996,3.2379,2.9681,3.1728,933200.0],["2016-06-29",3.2193,3.3496,3.2007,3.3216,780600.0],["2016-06-30",3.3123,3.3403,3.1728,3.3403,835700.0],["2016-07-01",3.3961,3.6659,3.3589,3.6287,1299500.0],["2016-07-05",3.6566,3.9637,3.6473,3.8892,1456700.0],["2016-07-06",4.1218,4.3637,4.0195,4.28,1740200.0],["2016-07-07",4.2632,4.3284,4.0491,4.1608,1167000.0],["2016-07-08",4.2167,4.5239,4.1515,4.5239,1002900.0],["2016-07-11",4.5425,5.0638,4.5425,4.9707,2167000.0],["2016-07-12",5.0265,5.0265,4.5332,4.5611,1862900.0],["2016-07-13",4.7287,5.1196,4.5704,5.1196,1526200.0],["2016-07-14",4.9521,5.1196,4.7473,4.9614,1221600.0],["2016-07-15",4.9241,5.1941,4.8404,5.0451,818900.0],["2016-07-18",5.2127,5.2127,4.9055,5.0265,689200.0],["2016-07-19",4.8962,5.0358,4.8124,4.9334,687500.0],["2016-07-20",4.7473,4.7845,4.4401,4.4866,1218200.0],["2016-07-21",4.5053,4.8962,4.5053,4.8776,991900.0],["2016-07-22",4.7473,4.859,4.6263,4.6914,681000.0],["2016-07-25",4.4587,4.6449,4.4029,4.5332,767600.0],["2016-07-26",4.5425,4.7473,4.5146,4.7287,553900.0],["2016-07-27",4.7752,4.9986,4.6263,4.9986,1139300.0],["2016-07-28",5.0451,5.0917,4.8497,4.9521,643500.0],["2016-07-29",5.1289,5.2499,5.0265,5.2313,1291800.0],["2016-08-01",5.2127,5.3989,5.1103,5.343,909800.0],["2016-08-02",5.4919,5.6502,5.4361,5.4919,1339700.0],["2016-08-03",5.5757,6.0505,5.343,6.0039,1770700.0],["2016-08-04",6.0598,6.4042,5.9667,6.2366,1618300.0],["2016-08-05",6.1156,6.1342,5.6967,6.0039,1280600.0],["2016-08-08",5.976,6.1528,5.9108,6.0039,657700.0],["2016-08-09",6.0244,6.192,6.0244,6.1454,590900.0],["2016-08-10",6.2758,6.3968,6.0803,6.2851,807100.0],["2016-08-11",6.2851,6.3875,6.0989,6.1082,879200.0],["2016-08-12",6.1641,6.2758,5.9406,6.0803,676700.0],["2016-08-15",6.0803,6.2851,6.0616,6.1454,705000.0],["2016-08-16",6.1827,6.2292,5.9872,5.9965,711200.0],["2016-08-17",6.0058,6.0058,5.4657,5.8009,2176000.0],["2016-08-18",5.8568,5.9592,5.7544,5.9592,670200.0],["2016-08-19",5.8102,5.8195,5.6333,5.6892,975600.0],["2016-08-22",5.5868,5.6147,5.084,5.4099,1049400.0],["2016-08-23",5.4192,5.7078,5.4005,5.4192,866300.0],["2016-08-24",5.1957,5.2516,4.7487,4.8977,1526400.0],["2016-08-25",4.8512,5.1119,4.7488,4.9908,1020700.0],["2016-08-26",5.1119,5.3074,4.9443,5.0653,1065700.0],["2016-08-29",5.2609,5.2609,4.8884,5.1491,565700.0],["2016-08-30",5.056,5.1305,4.8419,4.9164,829900.0],["2016-08-31",4.786,4.8791,4.6184,4.8605,1288900.0],["2016-09-01",4.7767,5.0933,4.7301,5.056,665600.0],["2016-09-02",5.3819,5.5309,5.1305,5.5309,1291400.0],["2016-09-06",5.9406,6.1454,5.7078,6.0523,1563800.0],["2016-09-07",6.0989,6.0989,5.7357,6.0337,956400.0],["2016-09-08",5.8679,6.0542,5.8307,5.8865,534500.0],["2016-09-09",5.9145,5.9145,5.337,5.4022,1353500.0],["2016-09-12",5.2998,6.0542,5.1694,5.9983,1784800.0],["2016-09-13",5.8493,6.0076,5.6444,5.7189,1048100.0],["2016-09-14",5.9797,6.0542,5.812,5.8772,1065600.0],["2016-09-15",5.8213,6.1194,5.6816,5.9052,1134100.0],["2016-09-16",5.7375,6.0169,5.5512,5.9238,3894700.0],["2016-09-19",5.9983,6.0728,5.8213,5.9238,732200.0],["2016-09-20",5.9238,6.0635,5.8213,6.0076,626100.0],["2016-09-21",6.138,6.6503,6.0821,6.6503,2081300.0],["2016-09-22",6.7714,6.9763,6.464,6.5665,1236200.0],["2016-09-23",6.5478,6.8459,6.4081,6.5199,977600.0],["2016-09-26",6.6224,6.7528,6.4547,6.5013,748900.0],["2016-09-27",6.492,6.6876,6.3616,6.6503,1133400.0],["2016-09-28",6.6503,7.0694,6.5665,6.9204,1469300.0],["2016-09-29",6.8925,7.3489,6.8925,7.2464,1768600.0],["2016-09-30",7.4141,7.6562,6.818,6.9111,2650600.0],["2016-10-03",6.8645,6.967,6.641,6.7621,1004100.0],["2016-10-04",6.3895,6.3895,5.4581,5.5047,2680800.0],["2016-10-05",5.6909,5.6909,5.0576,5.4022,1745600.0],["2016-10-06",5.1245,5.4507,5.0966,5.1152,1109000.0],["2016-10-07",5.3854,5.6184,4.8543,4.8916,2169100.0],["2016-10-10",4.9848,5.1152,4.845,4.8916,1123400.0],["2016-10-11",4.845,4.9848,4.7891,4.8078,793200.0],["2016-10-12",4.8543,5.1152,4.8171,5.0407,973000.0],["2016-10-13",5.05,5.255,5.0314,5.1059,851100.0],["2016-10-14",4.9103,5.1432,4.7984,4.873,943600.0],["2016-10-17",4.8823,5.1059,4.8823,5.0686,771100.0],["2016-10-18",5.227,5.4786,5.0686,5.3948,892400.0],["2016-10-19",5.4972,5.7488,5.4134,5.6277,1205900.0],["2016-10-20",5.6556,5.6743,5.3295,5.4879,532900.0],["2016-10-21",5.4507,5.5718,5.3109,5.3948,511300.0],["2016-10-24",5.4786,5.5625,5.1245,5.2457,676600.0],["2016-10-25",5.4227,5.5625,5.2364,5.4413,683700.0],["2016-10-26",5.4041,5.5438,5.1618,5.2457,499800.0],["2016-10-27",5.3295,5.3482,4.9755,5.0221,599800.0],["2016-10-28",5.0221,5.227,4.9662,5.0686,650800.0],["2016-10-31",5.078,5.3109,4.9662,5.2923,805600.0],["2016-11-01",5.46,5.7115,5.4227,5.4786,918100.0],["2016-11-02",5.7768,6.0097,5.3295,5.3761,1694300.0],["2016-11-03",5.4041,5.5718,5.3295,5.4879,883700.0],["2016-11-04",5.4693,5.4786,5.0034,5.1152,1112600.0],["2016-11-07",4.9289,5.0221,4.7332,4.8916,1365000.0],["2016-11-08",5.0426,5.2011,4.7723,4.7909,1260700.0],["2016-11-09",5.4527,5.4993,4.8842,5.1358,2046600.0],["2016-11-10",5.1172,5.1358,4.5859,4.6511,1727300.0],["2016-11-11",4.5766,4.6232,3.9707,3.9894,2225500.0],["2016-11-14",3.8216,4.269,3.7843,4.2131,1244800.0],["2016-11-15",4.2224,4.3902,4.0919,4.3249,912700.0],["2016-11-16",4.269,4.3156,4.0546,4.1851,1115600.0],["2016-11-17",4.1105,4.3995,3.9707,4.0453,1444400.0],["2016-11-18",3.775,4.1012,3.775,4.0826,704000.0],["2016-11-21",4.1758,4.2597,4.0546,4.1664,798500.0],["2016-11-22",4.1944,4.2876,3.9241,4.2037,1013400.0],["2016-11-23",3.9148,3.9987,3.8029,3.9427,900700.0],["2016-11-25",3.9148,4.0826,3.8868,3.9987,276700.0],["2016-11-28",4.0266,4.1758,3.9427,4.1292,1021800.0],["2016-11-29",3.9894,4.1478,3.9614,4.1105,413900.0],["2016-11-30",4.036,4.0732,3.9241,4.0173,693200.0],["2016-12-01",3.9707,4.3063,3.8775,4.1385,865700.0],["2016-12-02",4.2131,4.3249,4.1292,4.2876,897400.0],["2016-12-05",4.3156,4.4647,4.1012,4.3902,861500.0],["2016-12-06",4.474,4.6605,4.2131,4.3435,1052700.0],["2016-12-07",4.4274,4.502,4.3063,4.3249,768600.0],["2016-12-08",4.3455,4.4483,4.2614,4.4389,590000.0],["2016-12-09",4.3828,4.4389,4.1399,4.2053,1004400.0],["2016-12-12",4.2053,4.3361,4.0371,4.0931,833900.0],["2016-12-13",4.1025,4.2707,4.1025,4.2427,440200.0],["2016-12-14",4.3268,4.3548,3.8876,3.9436,1008300.0],["2016-12-15",3.7567,3.8221,3.4857,3.5698,1388200.0],["2016-12-16",3.6446,3.7848,3.5511,3.5511,2851100.0],["2016-12-19",3.5792,3.8034,3.5418,3.738,922300.0],["2016-12-20",3.6539,3.738,3.4857,3.738,1036700.0],["2016-12-21",3.738,3.8128,3.7007,3.7661,433800.0],["2016-12-22",3.7193,3.8315,3.6726,3.71,535200.0],["2016-12-23",3.71,3.8595,3.6913,3.8128,475900.0],["2016-12-27",3.8128,3.9249,3.6633,3.8315,725900.0],["2016-12-28",3.8128,3.953,3.7474,3.9249,648900.0],["2016-12-29",4.0184,4.6912,3.953,4.6539,1960600.0],["2016-12-30",4.6445,4.7566,4.0184,4.0651,2762300.0],["2017-01-03",4.0838,4.523,4.0464,4.5137,1508700.0],["2017-01-04",4.6725,4.7099,4.3174,4.5791,1354700.0],["2017-01-05",4.794,5.2146,4.7473,5.0557,2107900.0],["2017-01-06",4.8875,5.1398,4.5978,4.7006,1594000.0],["2017-01-09",5.0297,5.254,4.8333,4.8894,1949100.0],["2017-01-10",4.9923,5.3288,4.8333,4.9736,1590600.0],["2017-01-11",4.9549,5.1792,4.7398,4.9923,1402300.0],["2017-01-12",5.1886,5.2353,4.8427,4.9175,1138900.0],["2017-01-13",4.8614,4.9829,4.7585,4.9549,545700.0],["2017-01-17",5.1699,5.1792,4.9642,5.011,1086600.0],["2017-01-18",5.039,5.1044,4.7492,4.824,1162400.0],["2017-01-19",4.7398,4.9175,4.6931,4.824,1010400.0],["2017-01-20",4.824,5.1044,4.7959,4.9736,673000.0],["2017-01-23",5.0297,5.1605,4.9736,5.0951,809600.0],["2017-01-24",5.0577,5.3101,4.8333,4.9549,1410500.0],["2017-01-25",4.7772,4.9549,4.7305,4.9081,732200.0],["2017-01-26",4.7398,4.9923,4.7305,4.8894,886800.0],["2017-01-27",4.8707,4.9923,4.852,4.9736,437800.0],["2017-01-30",4.9829,4.9923,4.8146,4.8146,820600.0],["2017-01-31",4.9923,5.0484,4.9081,5.0297,776000.0],["2017-02-01",4.9175,5.1138,4.8988,5.0857,700000.0],["2017-02-02",5.2166,5.226,5.0484,5.0857,636000.0],["2017-02-03",5.1044,5.226,5.0297,5.2166,592500.0],["2017-02-06",5.3756,5.8243,5.2634,5.7121,1991100.0],["2017-02-07",5.7121,5.815,5.5345,5.5625,1386900.0],["2017-02-08",5.8243,5.8243,5.5532,5.5625,911800.0],["2017-02-09",5.6205,5.6579,5.3867,5.4054,907900.0],["2017-02-10",5.3306,5.7234,5.3306,5.7047,762300.0],["2017-02-13",5.6486,5.7234,5.5644,5.7047,552500.0],["2017-02-14",5.7327,5.7514,5.5176,5.6392,725600.0],["2017-02-15",5.527,5.6205,5.4709,5.5364,648900.0],["2017-02-16",5.5925,5.8263,5.5738,5.6673,1149200.0],["2017-02-17",5.714,5.8637,5.4989,5.5364,1020400.0],["2017-02-21",5.4148,5.6673,5.2184,5.5083,960300.0],["2017-02-22",5.4615,5.6018,5.2932,5.4709,818200.0],["2017-02-23",5.7701,5.7795,5.3867,5.3867,1097700.0],["2017-02-24",5.5738,5.6579,5.1529,5.2464,926400.0],["2017-02-27",5.2277,5.4054,4.7134,4.7788,1934600.0],["2017-02-28",4.8724,5.0313,4.7695,4.8443,597300.0],["2017-03-01",4.6012,4.8911,4.358,4.7788,1714100.0],["2017-03-02",4.6386,4.7227,4.2925,4.3674,1418800.0],["2017-03-03",4.3206,4.4702,4.2177,4.3767,760600.0],["2017-03-06",4.2364,4.2925,3.9372,4.0587,1107200.0],["2017-03-07",3.9652,4.2551,3.9372,4.1336,637300.0],["2017-03-08",4.0026,4.1336,3.9933,4.012,553900.0],["2017-03-09",4.0045,4.1074,3.9109,3.9203,417900.0],["2017-03-10",4.0045,4.3413,3.9764,4.2852,940000.0],["2017-03-13",4.2852,4.4723,4.2197,4.2758,1181000.0],["2017-03-14",4.2478,4.2571,3.8174,3.8829,1174500.0],["2017-03-15",3.9296,4.5565,3.9109,4.3787,1326600.0],["2017-03-16",4.4817,4.4817,4.2291,4.2945,927700.0],["2017-03-17",4.3413,4.5472,4.1261,4.201,1982300.0],["2017-03-20",4.2291,4.4442,4.2197,4.3881,755700.0],["2017-03-21",4.5191,4.622,4.3039,4.3787,1187100.0],["2017-03-22",4.4255,4.4442,4.2103,4.2291,799100.0],["2017-03-23",4.2571,4.332,4.0513,4.0981,1240500.0],["2017-03-24",4.07,4.2197,4.0326,4.1542,562100.0],["2017-03-27",4.2665,4.3039,4.1448,4.2384,719300.0],["2017-03-28",4.2291,4.2478,3.9671,4.1261,888000.0],["2017-03-29",4.0981,4.201,4.0045,4.1074,471600.0],["2017-03-30",4.0513,4.1448,4.0326,4.1074,444500.0],["2017-03-31",4.1261,4.3039,4.0794,4.2291,606500.0],["2017-04-03",4.2291,4.332,4.1074,4.1448,826900.0],["2017-04-04",4.1823,4.2103,4.1355,4.201,476900.0],["2017-04-05",4.1355,4.2103,4.0513,4.201,880700.0],["2017-04-06",4.0981,4.1916,4.0606,4.0981,755800.0],["2017-04-07",4.2029,4.2497,3.9408,4.0157,908100.0],["2017-04-10",3.9595,4.1093,3.8566,4.0531,495200.0],["2017-04-11",4.128,4.1842,4.0625,4.0999,721400.0],["2017-04-12",4.0999,4.1467,3.9782,4.0999,903800.0],["2017-04-13",4.0999,4.0999,3.8566,3.9034,1297100.0],["2017-04-17",3.9034,3.9127,3.6881,3.8378,1355600.0],["2017-04-18",3.8378,3.8659,3.7442,3.7817,653700.0],["2017-04-19",3.7442,3.7536,3.3979,3.5945,1546100.0],["2017-04-20",3.5945,3.6225,3.4915,3.6132,586900.0],["2017-04-21",3.6132,3.6506,3.5196,3.5289,641000.0],["2017-04-24",3.426,3.5009,3.3324,3.4447,730600.0],["2017-04-25",3.3324,3.4073,3.1452,3.2388,1389900.0],["2017-04-26",3.2294,3.3324,3.1452,3.2762,1532300.0],["2017-04-27",3.3417,3.3417,3.0984,3.1545,831000.0],["2017-04-28",3.1826,3.2107,3.0796,3.089,814600.0],["2017-05-01",3.0422,3.089,2.8831,3.0515,1340400.0],["2017-05-02",2.986,3.1171,2.9392,3.089,954500.0],["2017-05-03",3.1171,3.3043,3.089,3.1826,1262400.0],["2017-05-04",3.089,3.1545,2.9018,3.0703,1613100.0],["2017-05-05",3.0703,3.2388,3.0235,3.1826,994200.0],["2017-05-08",3.1826,3.2575,3.0984,3.2107,757100.0],["2017-05-09",3.1845,3.2594,3.1095,3.2219,789800.0],["2017-05-10",3.2875,3.353,3.2126,3.2687,811400.0],["2017-05-11",3.2968,3.3811,3.2968,3.3437,773400.0],["2017-05-12",3.3999,3.4373,3.2968,3.3343,769800.0],["2017-05-15",3.4748,3.4842,3.2781,3.353,941700.0],["2017-05-16",3.3624,3.4654,3.3343,3.428,531800.0],["2017-05-17",3.5685,3.6059,3.4654,3.4935,1074400.0],["2017-05-18",3.4935,3.4935,3.2875,3.3249,914000.0],["2017-05-19",3.6528,3.6528,3.2313,3.3062,779500.0],["2017-05-22",3.3343,3.4748,3.3156,3.428,865800.0],["2017-05-23",3.4373,3.4561,3.3062,3.3437,1156800.0],["2017-05-24",3.2313,3.4186,3.1564,3.3718,1599200.0],["2017-05-25",3.3249,3.3343,3.2032,3.3343,995500.0],["2017-05-26",3.3999,3.4186,3.2594,3.2781,444200.0],["2017-05-30",3.2687,3.2875,3.1657,3.2781,566600.0],["2017-05-31",3.2875,3.3437,3.1657,3.3062,796700.0],["2017-06-01",3.2219,3.3624,3.2126,3.353,693400.0],["2017-06-02",3.4186,3.4842,3.3437,3.4186,696000.0],["2017-06-05",3.4373,3.4561,3.2594,3.3811,945700.0],["2017-06-06",3.4186,3.7277,3.4092,3.6809,2213600.0],["2017-06-07",3.6059,3.8682,3.531,3.8307,1539200.0],["2017-06-08",3.7951,3.7951,3.5702,3.6639,1010600.0],["2017-06-09",3.5234,3.7108,3.5234,3.6358,812600.0],["2017-06-12",3.5515,3.8326,3.5515,3.7201,868600.0],["2017-06-13",3.7108,3.945,3.6452,3.8513,1034300.0],["2017-06-14",3.9357,3.9638,3.5608,3.6171,1601500.0],["2017-06-15",3.5421,3.7201,3.5046,3.5608,964800.0],["2017-06-16",3.5234,3.6827,3.4952,3.4952,5249000.0],["2017-06-19",3.4952,3.6545,3.4203,3.6264,877800.0],["2017-06-20",3.6171,3.6358,3.4765,3.5796,684800.0],["2017-06-21",3.5796,3.7108,3.5796,3.5983,572000.0],["2017-06-22",3.6639,3.8982,3.6545,3.7389,1183400.0],["2017-06-23",3.8513,3.8701,3.7295,3.8607,1797100.0],["2017-06-26",3.767,3.9263,3.7014,3.8232,670700.0],["2017-06-27",3.8701,3.9169,3.7389,3.7576,598700.0],["2017-06-28",3.7951,3.8794,3.7576,3.8232,570200.0],["2017-06-29",3.7201,4.0387,3.7201,3.9919,1489300.0],["2017-06-30",3.9919,4.0669,3.7951,3.8232,974800.0],["2017-07-03",3.7482,3.8888,3.7389,3.8513,488700.0],["2017-07-05",3.8513,3.9825,3.7389,3.8701,1111000.0],["2017-07-06",3.8888,3.8888,3.7295,3.7576,869500.0],["2017-07-07",3.7314,3.7314,3.5907,3.6189,699100.0],["2017-07-10",3.647,3.872,3.572,3.8439,839600.0],["2017-07-11",3.8251,3.872,3.7314,3.8157,487900.0],["2017-07-12",3.8907,3.947,3.8345,3.8439,469500.0],["2017-07-13",3.8251,3.872,3.7407,3.7782,447500.0],["2017-07-14",3.8626,3.9189,3.8251,3.8439,334200.0],["2017-07-17",3.8814,3.9751,3.8439,3.9001,469300.0],["2017-07-18",3.9376,4.0783,3.872,4.0595,954300.0],["2017-07-19",4.0408,4.0689,3.8251,3.9283,975200.0],["2017-07-20",3.9189,3.9845,3.8908,3.9189,350200.0],["2017-07-21",4.0033,4.0501,3.9095,4.0033,519100.0],["2017-07-24",4.0314,4.0689,3.8251,3.8532,450800.0],["2017-07-25",3.9283,3.9751,3.8532,3.8907,558400.0],["2017-07-26",3.8439,4.0501,3.8064,4.022,904900.0],["2017-07-27",4.0314,4.0314,3.9001,3.9564,709200.0],["2017-07-28",3.947,4.0783,3.8907,3.9845,698800.0],["2017-07-31",3.9751,4.0689,3.947,3.9751,459400.0],["2017-08-01",3.9845,4.0595,3.9095,3.9376,574600.0],["2017-08-02",3.9095,3.9939,3.8439,3.8532,728500.0],["2017-08-03",3.8251,3.8814,3.572,3.5814,1214000.0],["2017-08-04",3.572,3.5907,3.2814,3.3376,1373900.0],["2017-08-07",3.3564,3.4314,3.272,3.347,604300.0],["2017-08-08",3.4032,3.4032,3.2064,3.2626,735300.0],["2017-08-09",3.3395,3.424,3.227,3.2926,674000.0],["2017-08-10",3.3489,3.3677,3.2551,3.3395,688500.0],["2017-08-11",3.3583,3.3583,3.2082,3.2551,432500.0],["2017-08-14",3.227,3.3677,3.1613,3.3489,512800.0],["2017-08-15",3.2551,3.3395,3.2363,3.2645,324800.0],["2017-08-16",3.2832,3.4427,3.2645,3.4052,493300.0],["2017-08-17",3.4333,3.4427,3.3208,3.3489,364200.0],["2017-08-18",3.377,3.4615,3.3301,3.3958,678200.0],["2017-08-21",3.4427,3.4427,3.3395,3.4052,338600.0],["2017-08-22",3.3864,3.4802,3.3677,3.4427,417400.0],["2017-08-23",3.4521,3.5553,3.4427,3.5459,344400.0],["2017-08-24",3.5647,3.6397,3.5459,3.6303,389900.0],["2017-08-25",3.6679,3.7054,3.6022,3.6116,504600.0],["2017-08-28",3.6491,3.8461,3.6116,3.8273,734000.0],["2017-08-29",3.9587,3.968,3.7523,3.8179,857800.0],["2017-08-30",3.771,3.8273,3.5928,3.6679,635000.0],["2017-08-31",3.6866,3.7898,3.6303,3.7429,457100.0],["2017-09-01",3.7898,3.8086,3.6679,3.7429,528800.0],["2017-09-05",3.7898,3.8273,3.7054,3.7523,666800.0],["2017-09-06",3.7523,3.7804,3.6116,3.696,539500.0],["2017-09-07",3.7054,3.771,3.6866,3.7241,548200.0],["2017-09-08",3.6791,3.726,3.5289,3.5852,692900.0],["2017-09-11",3.5195,3.5852,3.4163,3.4444,589000.0],["2017-09-12",3.4257,3.6509,3.4163,3.6322,458500.0],["2017-09-13",3.6322,3.6322,3.4914,3.5195,429600.0],["2017-09-14",3.5195,3.6791,3.5008,3.5477,445100.0],["2017-09-15",3.6885,3.6885,3.4726,3.604,814400.0],["2017-09-18",3.4914,3.6415,3.4726,3.5852,488100.0],["2017-09-19",3.5852,3.6415,3.5289,3.6134,495400.0],["2017-09-20",3.6134,3.6509,3.4726,3.4726,618800.0],["2017-09-21",3.4257,3.5571,3.3881,3.4351,385700.0],["2017-09-22",3.4444,3.5758,3.4444,3.5665,353000.0],["2017-09-25",3.5195,3.6509,3.5195,3.604,583600.0],["2017-09-26",3.5101,3.6791,3.5101,3.5758,438600.0],["2017-09-27",3.5195,3.604,3.5008,3.5758,379500.0],["2017-09-28",3.5665,3.6228,3.5101,3.5852,306400.0],["2017-09-29",3.5946,3.604,3.5008,3.5195,228800.0],["2017-10-02",3.5101,3.6415,3.5008,3.5665,467800.0],["2017-10-03",3.5477,3.6322,3.5289,3.5758,370700.0],["2017-10-04",3.5946,3.6322,3.5383,3.5758,338300.0],["2017-10-05",3.5665,3.6228,3.5289,3.6134,322100.0],["2017-10-06",3.5852,3.6603,3.5477,3.6322,649600.0],["2017-10-09",3.6322,3.7072,3.6322,3.7072,347600.0],["2017-10-10",3.7185,3.7185,3.5777,3.5964,434600.0],["2017-10-11",3.6058,3.6716,3.5213,3.6716,415100.0],["2017-10-12",3.634,3.6809,3.6058,3.634,306300.0],["2017-10-13",3.6434,3.6903,3.5777,3.5777,272500.0],["2017-10-16",3.5401,3.6152,3.4556,3.5119,390300.0],["2017-10-17",3.4838,3.5495,3.4556,3.5213,270300.0],["2017-10-18",3.5307,3.5401,3.4556,3.4838,178700.0],["2017-10-19",3.4744,3.5119,3.4274,3.4744,231100.0],["2017-10-20",3.4838,3.5307,3.4462,3.4838,364700.0],["2017-10-23",3.465,3.5589,3.4368,3.5025,311800.0],["2017-10-24",3.4462,3.5495,3.4462,3.4838,246900.0],["2017-10-25",3.4556,3.5495,3.4556,3.5119,228100.0],["2017-10-26",3.4931,3.5307,3.4086,3.4368,329800.0],["2017-10-27",3.3992,3.5213,3.3053,3.4274,357700.0],["2017-10-30",3.3992,3.4838,3.3899,3.4274,247600.0],["2017-10-31",3.3992,3.4368,3.3523,3.4086,415700.0],["2017-11-01",3.3805,3.5964,3.3805,3.4086,501100.0],["2017-11-02",3.4556,3.5307,3.3992,3.5119,276600.0],["2017-11-03",3.4838,3.5589,3.4556,3.5589,377800.0],["2017-11-06",3.5683,3.6997,3.5589,3.634,428200.0],["2017-11-07",3.5964,3.7185,3.5777,3.6622,420600.0],["2017-11-08",3.6622,3.7091,3.5683,3.5777,308200.0],["2017-11-09",3.5777,3.6716,3.5777,3.6528,276600.0],["2017-11-10",3.6641,3.6641,3.5889,3.6171,235500.0],["2017-11-13",3.6453,3.6734,3.5795,3.6641,240500.0],["2017-11-14",3.6077,3.6922,3.5701,3.5795,272800.0],["2017-11-15",3.5889,3.6265,3.4762,3.4762,262700.0],["2017-11-16",3.5231,3.6265,3.5043,3.6171,286000.0],["2017-11-17",3.6077,3.7392,3.5607,3.711,458300.0],["2017-11-20",3.6922,3.7298,3.6265,3.7016,256600.0],["2017-11-21",3.6641,3.7862,3.6641,3.758,322100.0],["2017-11-22",3.7956,3.8238,3.7298,3.7862,338100.0],["2017-11-24",3.7956,3.7956,3.7204,3.7674,136400.0],["2017-11-27",3.7768,3.852,3.7298,3.8426,237300.0],["2017-11-28",3.8238,3.8613,3.758,3.8613,257100.0],["2017-11-29",3.8238,3.852,3.7392,3.758,290200.0],["2017-11-30",3.758,3.8144,3.711,3.7392,274200.0],["2017-12-01",3.7392,3.7862,3.6922,3.7392,249500.0],["2017-12-04",3.7298,3.7392,3.6641,3.6641,191100.0],["2017-12-05",3.6359,3.6547,3.5419,3.6359,199600.0],["2017-12-06",3.6171,3.6734,3.5513,3.5513,289000.0],["2017-12-07",3.5231,3.5889,3.4386,3.5137,427100.0],["2017-12-08",3.525,3.572,3.4592,3.4686,190000.0],["2017-12-11",3.4874,3.6848,3.478,3.572,373600.0],["2017-12-12",3.5626,3.619,3.5438,3.6002,180800.0],["2017-12-13",3.6002,3.8352,3.5908,3.7788,463500.0],["2017-12-14",3.7882,3.8728,3.7224,3.807,298400.0],["2017-12-15",3.7976,3.9856,3.7882,3.8822,928100.0],["2017-12-18",3.901,3.9856,3.8446,3.9386,535200.0],["2017-12-19",3.901,3.9668,3.8352,3.8352,285700.0],["2017-12-20",3.8164,3.948,3.807,3.8446,321800.0],["2017-12-21",3.8164,4.0044,3.8164,3.9668,380500.0],["2017-12-22",3.9574,4.0044,3.9292,3.948,186300.0],["2017-12-26",3.9668,4.324,3.9574,4.2864,1607800.0],["2017-12-27",4.2864,4.2864,4.1454,4.2206,377500.0],["2017-12-28",4.2112,4.23,4.1172,4.1924,206000.0],["2017-12-29",4.2112,4.23,4.1078,4.136,353000.0],["2018-01-02",4.23,4.2958,4.1266,4.2112,438800.0],["2018-01-03",4.1642,4.2112,4.0138,4.0796,543900.0],["2018-01-04",4.089,4.1642,4.0326,4.1266,308800.0],["2018-01-05",4.1078,4.1642,4.0796,4.1266,191400.0],["2018-01-08",4.1454,4.1454,3.9574,4.0232,289100.0],["2018-01-09",3.9856,4.0326,3.8916,3.9762,280300.0],["2018-01-10",3.9969,4.1192,3.9969,4.1098,298800.0],["2018-01-11",4.0909,4.232,4.0627,4.2226,374800.0],["2018-01-12",4.232,4.4107,4.2038,4.3825,624500.0],["2018-01-16",4.4389,4.7493,4.4013,4.7022,900100.0],["2018-01-17",4.6928,4.7116,4.5424,4.6364,472900.0],["2018-01-18",4.6646,4.6646,4.4577,4.4859,421600.0],["2018-01-19",4.4953,4.6082,4.4389,4.5424,284800.0],["2018-01-22",4.5612,4.7022,4.5424,4.627,292100.0],["2018-01-23",4.5894,4.6834,4.4953,4.674,350000.0],["2018-01-24",4.7493,4.7493,4.5424,4.5612,810100.0],["2018-01-25",4.5894,4.5988,4.3731,4.4483,614200.0],["2018-01-26",4.4671,4.5047,4.3543,4.4295,307200.0],["2018-01-29",4.4013,4.4389,4.2508,4.3825,480200.0],["2018-01-30",4.3825,4.4671,4.2696,4.3449,309400.0],["2018-01-31",4.3825,4.3919,4.1756,4.2508,399400.0],["2018-02-01",4.2414,4.3072,4.1662,4.2414,309600.0],["2018-02-02",4.1756,4.2226,3.9969,4.0345,608300.0],["2018-02-05",4.0063,4.1756,3.9499,4.1098,381000.0],["2018-02-06",4.1192,4.1944,4.0157,4.0533,298400.0],["2018-02-07",4.1192,4.1192,3.9781,4.0815,370100.0],["2018-02-08",4.0533,4.1568,4.0439,4.0627,369300.0],["2018-02-09",4.0552,4.074,3.7823,3.9235,613300.0],["2018-02-12",3.8953,4.1117,3.867,4.0458,342800.0],["2018-02-13",4.0364,4.1305,3.9988,4.0928,228500.0],["2018-02-14",4.0646,4.3845,4.0458,4.3469,409400.0],["2018-02-15",4.3939,4.4033,4.2528,4.3563,208200.0],["2018-02-16",4.3187,4.3939,4.2434,4.3281,542900.0],["2018-02-20",4.2622,4.3751,4.1869,4.1963,234200.0],["2018-02-21",4.2057,4.2998,4.1587,4.1869,212600.0],["2018-02-22",4.234,4.2434,4.1399,4.1587,137000.0],["2018-02-23",4.1775,4.2057,4.1023,4.2057,215700.0],["2018-02-26",4.2622,4.3281,4.0834,4.234,307200.0],["2018-02-27",4.1963,4.2057,3.9705,3.9893,374300.0],["2018-02-28",3.9799,4.0458,3.8294,3.8294,328200.0],["2018-03-01",3.8012,3.9799,3.7918,3.9799,333200.0],["2018-03-02",3.9799,4.027,3.9329,3.9799,219300.0],["2018-03-05",3.9611,4.0082,3.8576,3.9047,222700.0],["2018-03-06",3.9517,4.0364,3.9517,3.9517,184400.0],["2018-03-07",3.9329,3.9423,3.8388,3.867,171800.0],["2018-03-08",3.8764,4.0082,3.7353,3.9705,326100.0],["2018-03-09",3.9818,4.1513,3.963,4.1042,349100.0],["2018-03-12",4.0665,4.2925,4.0195,4.2925,369900.0],["2018-03-13",4.2548,4.4054,4.2454,4.3207,244900.0],["2018-03-14",4.3395,4.3772,4.2454,4.2642,152900.0],["2018-03-15",4.2548,4.2736,4.1513,4.1889,276600.0],["2018-03-16",4.1701,4.3489,4.1513,4.3301,393700.0],["2018-03-19",4.2925,4.4807,4.2925,4.4148,297100.0],["2018-03-20",4.4148,4.4713,4.3019,4.3113,147300.0],["2018-03-21",4.3772,4.4619,4.3489,4.4525,241800.0],["2018-03-22",4.4054,4.509,4.396,4.4242,173100.0],["2018-03-23",4.5184,4.5749,4.4148,4.4242,311200.0],["2018-03-26",4.4807,4.4996,4.4054,4.4619,225100.0],["2018-03-27",4.4054,4.4713,4.3301,4.3301,169900.0],["2018-03-28",4.3395,4.4054,4.1701,4.2172,248300.0],["2018-03-29",4.1983,4.2925,4.1983,4.2454,187700.0],["2018-04-02",4.283,4.3584,4.1889,4.2642,211600.0],["2018-04-03",4.2548,4.2548,4.1513,4.1889,235200.0],["2018-04-04",4.2454,4.2454,4.123,4.1795,231800.0],["2018-04-05",4.1513,4.236,4.1513,4.1889,159600.0],["2018-04-06",4.1795,4.2172,4.1042,4.1418,186900.0],["2018-04-09",4.1701,4.2736,4.076,4.2266,200400.0],["2018-04-10",4.2661,4.4356,4.2379,4.4168,260000.0],["2018-04-11",4.4451,4.511,4.3885,4.4827,500000.0],["2018-04-12",4.4639,4.4733,4.332,4.3603,192500.0],["2018-04-13",4.398,4.5392,4.3697,4.4921,230600.0],["2018-04-16",4.5298,4.5298,4.4168,4.511,175700.0],["2018-04-17",4.5298,4.5298,4.4168,4.4262,218500.0],["2018-04-18",4.4262,4.6899,4.4262,4.6146,621200.0],["2018-04-19",4.7087,5.0195,4.6617,4.8877,812200.0],["2018-04-20",4.85,4.9348,4.7558,4.8594,420600.0],["2018-04-23",4.8029,4.8594,4.7087,4.7935,285400.0],["2018-04-24",4.8029,5.0007,4.8029,4.9913,348600.0],["2018-04-25",4.963,4.9913,4.7652,4.8029,263700.0],["2018-04-26",4.8783,4.9159,4.737,4.7935,258200.0],["2018-04-27",4.7841,4.8123,4.7276,4.7935,185400.0],["2018-04-30",4.7558,4.9442,4.7276,4.7747,456200.0],["2018-05-01",4.7652,4.9348,4.7558,4.9348,196300.0],["2018-05-02",4.8877,5.1514,4.7935,5.0101,414100.0],["2018-05-03",5.0384,5.1796,4.9819,5.0289,330300.0],["2018-05-04",5.0007,5.1231,4.9724,5.0854,239300.0],["2018-05-07",5.0854,5.1043,4.9159,5.0007,290000.0],["2018-05-08",5.0101,5.1043,4.9442,5.0572,303500.0],["2018-05-09",5.0384,5.1137,5.0007,5.0289,178100.0],["2018-05-10",5.0497,5.1816,5.0308,5.1533,318100.0],["2018-05-11",5.1627,5.2287,5.1062,5.1439,196800.0],["2018-05-14",5.1721,5.2004,5.0402,5.0874,253300.0],["2018-05-15",5.012,5.1533,4.7953,5.0402,483000.0],["2018-05-16",5.0591,5.3606,5.0591,5.3417,452500.0],["2018-05-17",5.3323,5.5113,5.304,5.5113,509000.0],["2018-05-18",5.5207,5.6055,5.4359,5.5396,814300.0],["2018-05-21",5.5396,5.5396,5.3511,5.4736,255300.0],["2018-05-22",5.4548,5.483,5.304,5.304,322800.0],["2018-05-23",5.2852,5.5396,5.2758,5.5396,325200.0],["2018-05-24",5.5772,5.8033,5.5301,5.7091,464100.0],["2018-05-25",5.7091,5.841,5.6715,5.7562,314700.0],["2018-05-29",5.7562,6.0295,5.7468,5.9352,433200.0],["2018-05-30",6.0012,6.0671,5.7751,5.8128,427700.0],["2018-05-31",5.8316,6.02,5.8316,5.8787,309400.0],["2018-06-01",5.8976,5.9729,5.7939,5.8222,317900.0],["2018-06-04",5.8693,5.8693,5.7091,5.7562,312000.0],["2018-06-05",5.7468,5.8505,5.7468,5.7751,265600.0],["2018-06-06",5.728,5.8222,5.6055,5.7562,399200.0],["2018-06-07",5.728,5.8599,5.7091,5.7091,241900.0],["2018-06-08",5.7204,5.7864,5.6922,5.7016,172300.0],["2018-06-11",5.6733,5.7299,5.6356,5.6922,318600.0],["2018-06-12",5.6827,5.7487,5.6451,5.7016,217700.0],["2018-06-13",5.7487,5.8147,5.6733,5.8053,667100.0],["2018-06-14",5.8524,5.9466,5.7676,5.9466,315300.0],["2018-06-15",5.9372,6.2765,5.8618,6.2765,901000.0],["2018-06-18",6.088,6.1163,5.8053,5.9278,603800.0],["2018-06-19",5.9278,6.2011,5.8901,6.1068,542700.0],["2018-06-20",6.088,6.2105,6.0786,6.1728,474000.0],["2018-06-21",6.1822,6.1822,6.0314,6.1351,406700.0],["2018-06-22",6.1728,6.4744,6.1257,6.465,1209000.0],["2018-06-25",6.3707,6.4273,6.1351,6.2482,565000.0],["2018-06-26",6.2482,6.4273,6.1257,6.4273,425500.0],["2018-06-27",6.4273,6.5215,6.2388,6.2388,519500.0],["2018-06-28",6.2293,6.3142,6.1351,6.2859,358300.0],["2018-06-29",6.3236,6.3613,6.1822,6.2105,486100.0],["2018-07-02",6.2105,6.3142,6.1351,6.2105,297800.0],["2018-07-03",6.2199,6.4744,6.2199,6.4178,305200.0],["2018-07-05",6.4178,6.6346,6.4084,6.5686,445500.0],["2018-07-06",6.6252,6.7383,6.5309,6.7194,487100.0],["2018-07-09",6.7948,6.8231,6.644,6.6534,330800.0],["2018-07-10",6.7025,6.7213,6.5233,6.6647,395100.0],["2018-07-11",6.6459,6.8439,6.6082,6.627,455000.0],["2018-07-12",6.6176,6.7779,6.6176,6.693,274700.0],["2018-07-13",6.693,6.7307,6.4291,6.4951,385800.0],["2018-07-16",6.5893,6.8533,6.5516,6.7307,456000.0],["2018-07-17",6.7119,6.8816,6.6647,6.8156,374000.0],["2018-07-18",6.8344,6.9098,6.7307,6.7402,306600.0],["2018-07-19",6.627,6.8156,6.6082,6.6836,343600.0],["2018-07-20",6.7119,6.8061,6.6553,6.7307,345500.0],["2018-07-23",6.7119,6.7213,6.4196,6.5988,577300.0],["2018-07-24",6.5988,6.693,6.4385,6.5045,520500.0],["2018-07-25",6.627,6.6365,6.4574,6.4762,304900.0],["2018-07-26",6.4479,6.4856,6.1463,6.1746,654000.0],["2018-07-27",6.1746,6.3537,6.0991,6.118,414800.0],["2018-07-30",6.1463,6.3442,6.0991,6.2311,720100.0],["2018-07-31",6.1746,6.3442,6.1557,6.1746,451300.0],["2018-08-01",6.1746,6.2028,4.9491,5.0151,1501800.0],["2018-08-02",5.0056,5.5053,5.0056,5.4298,679500.0],["2018-08-03",5.5335,5.5335,5.2884,5.4016,406900.0],["2018-08-06",5.3073,5.4675,5.2696,5.3544,575200.0],["2018-08-07",5.4393,5.4393,5.2507,5.2884,401800.0],["2018-08-08",5.3167,5.3544,5.2696,5.3261,267300.0],["2018-08-09",5.3167,5.411,5.2884,5.2979,279200.0],["2018-08-10",5.2432,5.4601,5.2149,5.3658,310400.0],["2018-08-13",5.3375,5.4035,4.9886,5.0546,680900.0],["2018-08-14",5.064,5.1866,5.0357,5.1017,294600.0],["2018-08-15",5.064,5.13,4.7339,4.8471,608600.0],["2018-08-16",4.8565,4.998,4.6585,4.6585,517400.0],["2018-08-17",4.6491,4.8188,4.6491,4.7245,588800.0],["2018-08-20",4.8282,4.8754,4.6113,4.8282,474900.0],["2018-08-21",4.8377,4.9791,4.7999,4.9225,361300.0],["2018-08-22",4.9225,5.0074,4.8282,4.8565,303000.0],["2018-08-23",4.7999,4.8188,4.6208,4.7434,475800.0],["2018-08-24",4.8282,4.9886,4.8094,4.9603,321200.0],["2018-08-27",4.9603,5.0923,4.9603,4.9791,310000.0],["2018-08-28",5.0357,5.0923,4.8754,4.932,277200.0],["2018-08-29",4.9508,4.9886,4.8848,4.9225,166700.0],["2018-08-30",4.9037,4.9886,4.8282,4.9508,215400.0],["2018-08-31",4.9414,5.0074,4.8094,4.866,328500.0],["2018-09-04",4.8377,4.8471,4.6396,4.7434,493600.0],["2018-09-05",4.7434,4.8565,4.7245,4.7905,219700.0],["2018-09-06",4.8094,4.9414,4.6585,4.7434,277200.0],["2018-09-07",4.7151,4.7622,4.6491,4.6585,214300.0],["2018-09-10",4.717,4.7736,4.4717,4.566,507900.0],["2018-09-11",4.5094,4.6981,4.4623,4.6604,292800.0],["2018-09-12",4.6887,4.8491,4.5943,4.7925,374500.0],["2018-09-13",4.8868,4.8868,4.7359,4.8208,256800.0],["2018-09-14",4.7925,4.8585,4.7547,4.7547,262300.0],["2018-09-17",4.8019,4.8302,4.6415,4.7925,478600.0],["2018-09-18",4.8302,4.8868,4.7642,4.8491,262500.0],["2018-09-19",4.9057,5.0283,4.8396,4.8679,427900.0],["2018-09-20",4.9057,5.0189,4.8396,4.8774,316000.0],["2018-09-21",4.8113,4.9528,4.7453,4.8208,801900.0],["2018-09-24",4.8208,4.9717,4.7547,4.783,281200.0],["2018-09-25",4.7925,4.9245,4.783,4.8208,233200.0],["2018-09-26",4.8113,4.8208,4.717,4.717,287100.0],["2018-09-27",4.7076,4.8302,4.6887,4.7453,324700.0],["2018-09-28",4.7453,4.8868,4.717,4.8491,245300.0],["2018-10-01",4.8679,4.8774,4.7359,4.7359,192100.0],["2018-10-02",4.7736,4.8868,4.7642,4.783,228300.0],["2018-10-03",4.8208,4.8491,4.7736,4.8396,193300.0],["2018-10-04",4.8396,5.0,4.8019,4.9245,390600.0],["2018-10-05",4.9245,4.9717,4.8113,4.8585,224700.0],["2018-10-08",4.717,4.9717,4.717,4.9528,327100.0],["2018-10-09",4.9623,5.0283,4.8208,4.8396,285800.0],["2018-10-10",4.8604,4.9265,4.7849,4.8793,228200.0],["2018-10-11",4.9359,5.3511,4.8981,5.2096,485000.0],["2018-10-12",5.2473,5.4738,5.1058,5.4172,669200.0],["2018-10-15",5.521,5.9552,5.4644,5.9268,1302600.0],["2018-10-16",5.9552,6.059,5.6343,5.823,621800.0],["2018-10-17",5.7664,5.8797,5.5965,5.6437,434800.0],["2018-10-18",5.6154,5.6343,5.4644,5.5022,408700.0],["2018-10-19",5.4833,5.672,5.4267,5.6248,410500.0],["2018-10-22",5.6437,5.6437,5.4455,5.5493,178800.0],["2018-10-23",5.8325,5.8513,5.5399,5.606,369000.0],["2018-10-24",5.6248,5.6532,5.3323,5.4172,345000.0],["2018-10-25",5.4738,5.4738,5.0775,5.1246,486100.0],["2018-10-26",5.1152,5.3228,5.0963,5.219,303700.0],["2018-10-29",5.2001,5.2568,4.9736,5.0491,306800.0],["2018-10-30",4.9736,5.1435,4.917,4.9548,334100.0],["2018-10-31",4.8698,4.9359,4.0204,4.0865,1470800.0],["2018-11-01",4.1714,4.3224,4.1337,4.1903,672300.0],["2018-11-02",4.1998,4.1998,3.9261,3.9449,729600.0],["2018-11-05",3.9449,4.0582,3.9355,3.9733,349200.0],["2018-11-06",3.9638,4.0299,3.8789,3.8978,258600.0],["2018-11-07",3.9261,3.9355,3.8128,3.9261,468900.0],["2018-11-08",3.9185,4.0224,3.7863,4.0035,441600.0],["2018-11-09",3.9468,4.0035,3.8241,3.8713,426100.0],["2018-11-12",3.8524,3.8807,3.6919,3.7485,306600.0],["2018-11-13",3.7391,3.7674,3.588,3.6447,442900.0],["2018-11-14",3.6258,3.7391,3.6164,3.7108,378400.0],["2018-11-15",3.7297,3.7674,3.6069,3.6825,494200.0],["2018-11-16",3.6825,3.7486,3.6825,3.7013,599200.0],["2018-11-19",3.6636,3.7297,3.6541,3.7108,395200.0],["2018-11-20",3.758,3.7769,3.5408,3.5597,451600.0],["2018-11-21",3.5597,3.7013,3.5597,3.7013,315300.0],["2018-11-23",3.6919,3.6919,3.588,3.6258,145800.0],["2018-11-26",3.6258,3.673,3.6069,3.6069,228200.0],["2018-11-27",3.5786,3.6447,3.4842,3.4842,243500.0],["2018-11-28",3.4842,3.6541,3.4086,3.6069,370600.0],["2018-11-29",3.6447,3.6825,3.5219,3.5786,277800.0],["2018-11-30",3.6447,3.6447,3.4653,3.6069,385900.0],["2018-12-03",3.6352,3.6636,3.5597,3.6636,556000.0],["2018-12-04",3.6919,3.8241,3.588,3.6352,401900.0],["2018-12-06",3.6825,3.7674,3.5031,3.5408,393200.0],["2018-12-07",3.5691,3.8146,3.5597,3.673,651700.0],["2018-12-10",3.6749,3.7505,3.6277,3.6749,544900.0],["2018-12-11",3.6843,3.7316,3.6182,3.6843,455300.0],["2018-12-12",3.6938,3.7505,3.656,3.7032,324700.0],["2018-12-13",3.7221,3.7977,3.6938,3.7694,379700.0],["2018-12-14",3.7505,3.7883,3.7032,3.741,398400.0],["2018-12-17",3.7316,3.9205,3.7127,3.8166,570600.0],["2018-12-18",3.8449,3.9772,3.7977,3.9394,736900.0],["2018-12-19",3.9489,3.9961,3.5332,3.5332,937300.0],["2018-12-20",3.7127,3.7977,3.6655,3.7505,571100.0],["2018-12-21",3.7788,3.8261,3.5521,3.5804,1640500.0],["2018-12-24",3.5993,3.8166,3.5993,3.6749,328400.0],["2018-12-26",3.7221,3.7788,3.6371,3.741,354300.0],["2018-12-27",3.7788,3.7883,3.656,3.7127,337500.0],["2018-12-28",3.7694,3.8827,3.656,3.6749,597500.0],["2018-12-31",3.6371,3.7883,3.5143,3.7788,723000.0],["2019-01-02",3.7977,3.9111,3.7505,3.8638,342400.0],["2019-01-03",3.8827,3.9583,3.7599,3.9205,620200.0],["2019-01-04",3.8733,3.9678,3.8261,3.9111,562800.0],["2019-01-07",3.9205,3.9489,3.8544,3.93,543500.0],["2019-01-08",3.9016,4.1,3.8544,4.1,508600.0],["2019-01-09",4.1095,4.1661,4.0622,4.1661,402900.0],["2019-01-10",4.0641,4.2058,4.0168,4.1302,446100.0],["2019-01-11",4.083,4.1586,4.0641,4.0924,296200.0],["2019-01-14",4.1113,4.1208,4.0074,4.0357,273100.0],["2019-01-15",4.0641,4.1113,3.979,4.0735,342700.0],["2019-01-16",4.0357,4.1113,3.9885,4.0452,339000.0],["2019-01-17",4.0168,4.0735,3.9696,4.0641,239800.0],["2019-01-18",3.9979,4.0924,3.9885,4.0168,455600.0],["2019-01-22",4.0263,4.083,3.979,4.0357,426700.0],["2019-01-23",4.0452,4.1208,3.9696,4.1019,455400.0],["2019-01-24",4.1019,4.1302,4.0168,4.0924,220300.0],["2019-01-25",4.1397,4.272,4.1397,4.2436,897900.0],["2019-01-28",4.3193,4.3287,4.1964,4.2436,438800.0],["2019-01-29",4.3382,4.3382,4.2247,4.2436,440100.0],["2019-01-30",4.2247,4.3287,4.2153,4.2815,496000.0],["2019-01-31",4.3571,4.3571,4.2342,4.2436,435600.0],["2019-02-01",4.2153,4.4894,4.2153,4.4894,527500.0],["2019-02-04",4.3949,4.461,4.3476,4.3949,252600.0],["2019-02-05",4.376,4.3854,4.2531,4.3287,347800.0],["2019-02-06",4.272,4.3476,4.2436,4.3193,357400.0],["2019-02-07",4.2909,4.3476,4.1775,4.2626,381800.0],["2019-02-08",4.255,4.3401,4.255,4.3212,406600.0],["2019-02-11",4.2834,4.3401,4.2834,4.2928,168200.0],["2019-02-12",4.3023,4.3117,4.2266,4.3117,198200.0],["2019-02-13",4.3023,4.3117,4.2077,4.2266,257200.0],["2019-02-14",4.2455,4.3023,4.1793,4.2739,374000.0],["2019-02-15",4.3212,4.3212,4.255,4.2834,350600.0],["2019-02-19",4.3685,4.4441,4.3212,4.4252,757200.0],["2019-02-20",4.463,4.6616,4.3685,4.5481,874100.0],["2019-02-21",4.567,4.6143,4.4441,4.6048,406300.0],["2019-02-22",4.5954,4.8129,4.5481,4.6332,557400.0],["2019-02-25",4.6427,4.8034,4.5765,4.5765,322300.0],["2019-02-26",4.5765,4.6616,4.3874,4.6427,509300.0],["2019-02-27",4.5954,4.6427,4.3306,4.3779,467800.0],["2019-02-28",4.4157,4.4725,4.2739,4.4346,436500.0],["2019-03-01",4.359,4.4441,3.9902,4.0753,736900.0],["2019-03-04",4.047,4.0659,3.8673,3.9902,491000.0],["2019-03-05",3.9713,4.0281,3.9146,3.924,431100.0],["2019-03-06",3.9335,3.9997,3.7349,3.7538,873300.0],["2019-03-07",3.7822,3.8106,3.6026,3.6498,1148100.0],["2019-03-08",3.7179,3.8315,3.7085,3.7936,837500.0],["2019-03-11",3.7842,3.822,3.7179,3.7936,506200.0],["2019-03-12",3.8315,3.9261,3.7653,3.8788,622600.0],["2019-03-13",3.9072,4.0112,3.8788,3.9639,652700.0],["2019-03-14",3.8693,3.8693,3.7085,3.7179,618300.0],["2019-03-15",3.7085,3.7842,3.699,3.7463,1599200.0],["2019-03-18",3.7747,3.8126,3.6801,3.7369,334600.0],["2019-03-19",3.7747,3.8126,3.699,3.7085,339300.0],["2019-03-20",3.7463,3.7936,3.6044,3.7085,729400.0],["2019-03-21",3.7653,3.822,3.6896,3.7369,781900.0],["2019-03-22",3.7179,3.8409,3.6612,3.6612,707600.0],["2019-03-25",3.7558,3.9828,3.7463,3.8788,1375900.0],["2019-03-26",3.8693,3.9261,3.8031,3.8693,649000.0],["2019-03-27",3.8788,3.8788,3.7558,3.7747,485600.0],["2019-03-28",3.7842,3.8126,3.6612,3.7274,700900.0],["2019-03-29",3.7936,3.8031,3.6706,3.7179,421000.0],["2019-04-01",3.699,3.7747,3.6044,3.6233,609400.0],["2019-04-02",3.6233,3.7085,3.5477,3.7085,550400.0],["2019-04-03",3.7179,3.7653,3.6233,3.6706,600200.0],["2019-04-04",3.6706,3.7274,3.6233,3.7085,536600.0],["2019-04-05",3.7085,3.7369,3.6517,3.7085,405000.0],["2019-04-08",3.7747,3.822,3.7369,3.7747,640000.0],["2019-04-09",3.7936,3.8788,3.7747,3.8788,439800.0],["2019-04-10",3.8807,3.928,3.7576,3.786,436400.0],["2019-04-11",3.7387,3.8239,3.7103,3.7387,344500.0],["2019-04-12",3.7292,3.7671,3.663,3.6819,298300.0],["2019-04-15",3.6724,3.7387,3.6535,3.7292,198800.0],["2019-04-16",3.7008,3.7576,3.6251,3.7008,383600.0],["2019-04-17",3.6724,3.7103,3.5589,3.5778,521100.0],["2019-04-18",3.5683,3.6156,3.4453,3.5778,616600.0],["2019-04-22",3.6062,3.6156,3.4926,3.5115,377600.0],["2019-04-23",3.4642,3.521,3.379,3.4074,621200.0],["2019-04-24",3.3885,3.5778,3.3885,3.5021,608600.0],["2019-04-25",3.5021,3.5399,3.4358,3.4453,370300.0],["2019-04-26",3.5021,3.6346,3.4737,3.6251,629100.0],["2019-04-29",3.6062,3.6062,3.4263,3.4547,457000.0],["2019-04-30",3.4737,3.5778,3.4453,3.4642,820100.0],["2019-05-01",3.4642,3.4926,3.3885,3.398,420600.0],["2019-05-02",3.3696,3.4642,3.3696,3.3885,490000.0],["2019-05-03",3.4074,3.4737,3.398,3.398,430000.0],["2019-05-06",3.4169,3.4547,3.3885,3.4453,370100.0],["2019-05-07",3.4831,3.5305,3.379,3.5021,976100.0],["2019-05-08",3.5021,3.5494,3.1424,3.2087,1371300.0],["2019-05-09",3.2654,3.2654,3.0761,3.0856,613900.0],["2019-05-10",3.097,3.1064,3.0023,3.0401,495800.0],["2019-05-13",3.0686,3.3243,3.0496,3.3148,652600.0],["2019-05-14",3.2959,3.3053,3.0401,3.097,600500.0],["2019-05-15",3.097,3.1727,3.0401,3.0496,382500.0],["2019-05-16",3.0686,3.0686,2.9833,2.9833,381000.0],["2019-05-17",2.9739,3.0023,2.8034,2.8128,925300.0],["2019-05-20",2.8413,2.8697,2.756,2.8034,647900.0],["2019-05-21",2.7939,2.8697,2.7087,2.8697,408400.0],["2019-05-22",2.9454,2.9454,2.7655,2.7939,442400.0],["2019-05-23",2.7939,2.8791,2.7465,2.756,448700.0],["2019-05-24",2.7371,2.8318,2.7371,2.7939,369900.0],["2019-05-28",2.7844,2.8128,2.6234,2.6897,581400.0],["2019-05-29",2.6897,2.7276,2.595,2.6329,424800.0],["2019-05-30",2.6613,2.6708,2.5855,2.6329,493700.0],["2019-05-31",2.6708,2.6992,2.595,2.6897,620100.0],["2019-06-03",2.775,2.8318,2.6803,2.7655,933800.0],["2019-06-04",2.8034,2.8034,2.6803,2.7181,598400.0],["2019-06-05",2.8413,2.8507,2.6803,2.7087,794400.0],["2019-06-06",2.7087,2.8413,2.6613,2.8128,669600.0],["2019-06-07",2.8413,2.8697,2.7371,2.7371,623700.0],["2019-06-10",2.6726,2.7011,2.5968,2.6537,775200.0],["2019-06-11",2.7011,3.0991,2.7011,2.9759,1180300.0],["2019-06-12",3.0612,3.0802,2.9096,2.9475,890600.0],["2019-06-13",2.9759,3.0328,2.9475,2.9664,565800.0],["2019-06-14",3.0423,3.1939,3.0233,3.0802,949100.0],["2019-06-17",3.0896,3.1086,2.9096,2.9664,693000.0],["2019-06-18",2.9949,3.0707,2.9285,2.9854,650400.0],["2019-06-19",2.938,3.0138,2.8906,2.919,568000.0],["2019-06-20",3.0896,3.1181,3.0043,3.0328,1176800.0],["2019-06-21",3.0328,3.1181,2.9759,3.1086,1175100.0],["2019-06-24",3.1844,3.4403,3.1655,3.2981,1799300.0],["2019-06-25",3.4024,3.4593,3.2034,3.2223,1676400.0],["2019-06-26",3.1939,3.2602,3.0991,3.1465,890200.0],["2019-06-27",3.1181,3.1749,3.0896,3.156,653300.0],["2019-06-28",3.156,3.3171,3.137,3.2034,2746600.0],["2019-07-01",3.0896,3.1655,2.9854,2.9854,752300.0],["2019-07-02",3.0233,3.1465,3.0043,3.1181,702400.0],["2019-07-03",3.2413,3.3076,3.0991,3.1939,550700.0],["2019-07-05",3.0612,3.0896,2.957,3.0612,1042000.0],["2019-07-08",3.0802,3.1749,3.0707,3.1181,553300.0],["2019-07-09",3.1086,3.137,3.0517,3.1275,419500.0],["2019-07-10",3.1769,3.2243,3.101,3.2243,510400.0],["2019-07-11",3.2148,3.2243,3.0536,3.0631,615900.0],["2019-07-12",3.0725,3.1863,3.0631,3.1674,488700.0],["2019-07-15",3.1389,3.1674,3.0631,3.12,466200.0],["2019-07-16",3.1105,3.2717,3.101,3.2717,1044500.0],["2019-07-17",3.3096,3.4993,3.2527,3.3665,1313900.0],["2019-07-18",3.4234,3.5941,3.3381,3.5752,1610000.0],["2019-07-19",3.5467,3.7079,3.395,3.4803,1341700.0],["2019-07-22",3.5277,3.5372,3.4424,3.5372,789700.0],["2019-07-23",3.5467,3.5657,3.357,3.3855,859000.0],["2019-07-24",3.4519,3.689,3.4424,3.6795,1346000.0],["2019-07-25",3.6795,3.8122,3.4803,3.5088,1488100.0],["2019-07-26",3.5846,3.6321,3.4898,3.5562,787200.0],["2019-07-29",3.5941,3.8217,3.5372,3.7269,1319900.0],["2019-07-30",3.7174,3.7553,3.6321,3.7364,945900.0],["2019-07-31",3.6984,3.7269,3.4045,3.4045,2021400.0],["2019-08-01",3.395,3.6321,3.2717,3.6321,1282500.0],["2019-08-02",3.5752,3.6131,3.4424,3.4708,905000.0],["2019-08-05",3.5752,3.6605,3.4993,3.5752,1265400.0],["2019-08-06",3.5941,3.6321,3.4139,3.4803,1399700.0],["2019-08-07",3.5846,3.6321,3.2907,3.5088,2487500.0],["2019-08-08",3.4993,3.5183,3.2812,3.2812,1221700.0],["2019-08-09",3.2072,3.2641,3.0648,3.1218,1681000.0],["2019-08-12",3.1313,3.2451,2.9889,3.1977,1275200.0],["2019-08-13",3.2261,3.2261,2.9889,3.0364,1096300.0],["2019-08-14",3.0743,3.2072,3.0364,3.1123,924200.0],["2019-08-15",3.1407,3.1787,3.0459,3.1218,577200.0],["2019-08-16",3.0838,3.1407,2.9889,2.9889,810300.0],["2019-08-19",2.9035,3.0838,2.894,2.9984,667100.0],["2019-08-20",3.0079,3.0553,2.9415,2.9889,622800.0],["2019-08-21",2.9889,3.1028,2.9794,3.0364,581600.0],["2019-08-22",2.9889,3.0553,2.951,2.951,401800.0],["2019-08-23",2.9794,3.1407,2.951,3.1313,1016200.0],["2019-08-26",3.1787,3.2072,3.0553,3.0743,883700.0],["2019-08-27",3.1123,3.3115,3.1028,3.2736,1416000.0],["2019-08-28",3.2926,3.3685,3.2261,3.2641,679700.0],["2019-08-29",3.2451,3.3021,3.1597,3.2641,779300.0],["2019-08-30",3.2261,3.34,3.2072,3.2356,583500.0],["2019-09-03",3.2736,3.3969,3.2736,3.34,798500.0],["2019-09-04",3.3495,3.5108,3.34,3.4444,695900.0],["2019-09-05",3.4254,3.4539,3.3115,3.4254,1154800.0],["2019-09-06",3.4918,3.6342,3.3495,3.4159,933600.0],["2019-09-09",3.4159,3.4444,3.2736,3.34,709100.0],["2019-09-10",3.3514,3.5318,3.3229,3.4653,527800.0],["2019-09-11",3.4653,3.6457,3.4463,3.6457,680700.0],["2019-09-12",3.7217,3.7691,3.5318,3.5413,764300.0],["2019-09-13",3.5318,3.6552,3.3704,3.3799,655000.0],["2019-09-16",3.4463,3.5603,3.3514,3.5603,795500.0],["2019-09-17",3.6077,3.6837,3.4938,3.6362,750500.0],["2019-09-18",3.6457,3.6932,3.4558,3.4843,758300.0],["2019-09-19",3.5033,3.5793,3.4368,3.4368,562600.0],["2019-09-20",3.4179,3.5793,3.4179,3.5318,1041200.0],["2019-09-23",3.5793,3.7217,3.5033,3.6742,984000.0],["2019-09-24",3.6552,3.6932,3.5318,3.6077,829800.0],["2019-09-25",3.5698,3.6267,3.4274,3.4558,630500.0],["2019-09-26",3.4653,3.5223,3.2754,3.2849,740700.0],["2019-09-27",3.228,3.3134,3.171,3.171,574100.0],["2019-09-30",3.0856,3.0951,2.8957,2.8957,1452200.0],["2019-10-01",2.9242,3.0096,2.8672,2.8672,1215200.0],["2019-10-02",2.9337,3.1235,2.9052,3.1046,1039100.0],["2019-10-03",3.0856,3.209,3.0761,3.114,936100.0],["2019-10-04",3.114,3.133,3.0381,3.0571,686200.0],["2019-10-07",3.1046,3.3514,3.1046,3.2375,1180400.0],["2019-10-08",3.3229,3.4653,3.247,3.4463,956200.0],["2019-10-09",3.4653,3.4748,3.3039,3.3514,682900.0],["2019-10-10",3.3628,3.3913,3.2488,3.3343,403700.0],["2019-10-11",3.3058,3.3248,3.1538,3.1633,778300.0],["2019-10-14",3.2013,3.2298,3.1063,3.2203,345500.0],["2019-10-15",3.1823,3.2108,3.1253,3.1633,522900.0],["2019-10-16",3.1728,3.2203,3.1253,3.2203,459800.0],["2019-10-17",3.3533,3.5718,3.3058,3.5528,1466100.0],["2019-10-18",3.5243,3.6763,3.4863,3.6573,1040400.0],["2019-10-21",3.7048,3.7428,3.5243,3.6763,848300.0],["2019-10-22",3.6858,3.7143,3.6098,3.6383,657200.0],["2019-10-23",3.6383,3.7523,3.6383,3.7048,627900.0],["2019-10-24",3.7333,3.9233,3.7143,3.8473,1076900.0],["2019-10-25",3.9233,3.9898,3.8188,3.8853,899400.0],["2019-10-28",3.8663,3.8758,3.7143,3.7618,758200.0],["2019-10-29",3.6858,3.9518,3.6858,3.9328,1088700.0],["2019-10-30",3.9043,3.9993,3.6668,3.9993,1099900.0],["2019-10-31",4.0373,4.2272,3.9993,4.1607,1193100.0],["2019-11-01",4.0848,4.3127,4.0848,4.3127,1098400.0],["2019-11-04",4.3317,4.4742,4.2842,4.3317,932700.0],["2019-11-05",4.2177,4.3507,3.9993,4.1323,1448900.0],["2019-11-06",4.1418,4.1892,4.0468,4.1702,469600.0],["2019-11-07",4.1323,4.1702,3.8758,4.0563,1079700.0],["2019-11-08",3.8975,4.0496,3.8975,3.9926,739800.0],["2019-11-11",4.0021,4.1637,3.9355,4.1161,642300.0],["2019-11-12",4.1352,4.2587,4.0496,4.2587,841900.0],["2019-11-13",4.2777,4.4869,4.2682,4.2873,1096800.0],["2019-11-14",4.2968,4.3918,4.2777,4.3538,585200.0],["2019-11-15",4.3063,4.3823,4.2017,4.2112,570100.0],["2019-11-18",4.2017,4.3158,4.1637,4.2587,511800.0],["2019-11-19",4.2302,4.4394,4.2302,4.2777,637700.0],["2019-11-20",4.2873,4.3823,4.2682,4.2968,512600.0],["2019-11-21",4.2873,4.3348,4.1066,4.1066,542500.0],["2019-11-22",4.1542,4.1732,3.9831,4.0496,605900.0],["2019-11-25",3.9736,4.1066,3.945,3.964,578700.0],["2019-11-26",3.9831,4.0781,3.8975,4.0306,734500.0],["2019-11-27",3.9831,4.0496,3.9165,4.0401,550400.0],["2019-11-29",4.0496,4.2682,4.0306,4.2397,583300.0],["2019-12-02",4.1352,4.2302,4.1161,4.1922,538100.0],["2019-12-03",4.3538,4.4203,4.2873,4.3443,762200.0],["2019-12-04",4.3158,4.3633,4.2112,4.3348,470700.0],["2019-12-05",4.3253,4.696,4.3253,4.4869,1272800.0],["2019-12-06",4.4298,4.601,4.4013,4.5819,694600.0],["2019-12-09",4.6105,4.6485,4.4584,4.5914,594600.0],["2019-12-10",4.6324,4.7084,4.5753,4.6799,530000.0],["2019-12-11",4.6704,4.9462,4.6324,4.9462,1215400.0],["2019-12-12",4.9938,5.0414,4.7275,4.8416,1245300.0],["2019-12-13",4.8511,5.0889,4.7941,5.0699,1084400.0],["2019-12-16",5.0889,5.127,4.9272,4.9558,881800.0],["2019-12-17",4.9653,5.0128,4.8987,4.9462,552700.0],["2019-12-18",4.9367,5.0128,4.8702,4.9367,603900.0],["2019-12-19",4.9177,4.9462,4.8321,4.8606,519700.0],["2019-12-20",4.8321,4.9177,4.7465,4.775,1382800.0],["2019-12-23",4.8036,4.9558,4.8036,4.9462,619400.0],["2019-12-24",5.0033,5.2792,4.9843,5.2031,713400.0],["2019-12-26",5.3267,5.555,5.2792,5.3172,928000.0],["2019-12-27",5.3267,5.3362,5.184,5.2126,691800.0],["2019-12-30",5.2316,5.3743,5.1745,5.3743,617600.0],["2019-12-31",5.4218,5.4789,5.2031,5.2697,790400.0],["2020-01-02",5.3362,5.3458,5.108,5.2031,643300.0],["2020-01-03",5.3458,5.3743,5.1365,5.1555,822200.0],["2020-01-06",5.2697,5.2697,5.0699,5.127,842200.0],["2020-01-07",5.146,5.3267,5.0889,5.2887,584000.0],["2020-01-08",5.2506,5.2506,4.9177,4.9367,921500.0],["2020-01-09",4.8416,4.9367,4.8036,4.8511,580700.0],["2020-01-10",4.854,4.9967,4.8159,4.9396,451900.0],["2020-01-13",4.9301,4.9396,4.5685,4.5685,1099500.0],["2020-01-14",4.5304,4.7683,4.5209,4.7017,710100.0],["2020-01-15",4.7874,4.9111,4.6922,4.8921,699700.0],["2020-01-16",4.8921,4.9872,4.8445,4.8921,522100.0],["2020-01-17",4.9301,4.9301,4.7207,4.7588,602000.0],["2020-01-21",4.7207,4.8921,4.6446,4.873,558100.0],["2020-01-22",4.9016,4.9396,4.8159,4.854,284200.0],["2020-01-23",4.8349,4.9777,4.7874,4.9016,544000.0],["2020-01-24",4.8635,5.0063,4.8254,4.9587,551400.0],["2020-01-27",5.0634,5.1776,4.8064,4.8159,693300.0],["2020-01-28",4.7778,4.8445,4.597,4.6636,653700.0],["2020-01-29",4.7112,5.2537,4.6922,5.2157,1193100.0],["2020-01-30",5.2347,5.3299,5.111,5.1681,894700.0],["2020-01-31",5.1681,5.4917,5.1681,5.2347,1012800.0],["2020-02-03",5.1585,5.2537,5.0158,5.1585,794900.0],["2020-02-04",5.0063,5.0824,4.8921,4.9587,596500.0],["2020-02-05",4.9492,5.2061,4.9492,5.1395,516500.0],["2020-02-06",5.2252,5.2728,5.1205,5.1205,519200.0],["2020-02-07",5.1681,5.2157,4.9682,4.9682,441600.0],["2020-02-10",5.0282,5.0472,4.8853,4.8949,389900.0],["2020-02-11",4.8663,4.9425,4.8092,4.8377,500600.0],["2020-02-12",4.8187,4.8568,4.6663,4.7711,404600.0],["2020-02-13",4.8282,4.9234,4.7711,4.8853,366600.0],["2020-02-14",4.8853,4.933,4.7806,4.7996,388600.0],["2020-02-18",4.8853,5.0472,4.8187,5.0187,763300.0],["2020-02-19",5.0472,5.171,4.952,5.1234,730000.0],["2020-02-20",5.171,5.3996,5.0377,5.0568,1125400.0],["2020-02-21",5.2377,5.6091,5.1615,5.5424,1892100.0],["2020-02-24",5.9234,5.9424,5.3425,5.4948,1851300.0],["2020-02-25",5.4186,5.4853,4.9996,5.0377,1264900.0],["2020-02-26",5.0853,5.1234,4.8568,4.8758,748600.0],["2020-02-27",4.952,4.952,4.4282,4.4473,1476800.0],["2020-02-28",4.0283,4.2092,3.7997,3.8283,2005600.0],["2020-03-02",4.0092,4.1521,3.9045,4.1045,1079000.0],["2020-03-03",4.1521,4.752,3.9806,4.4378,1761100.0],["2020-03-04",4.5901,4.6092,4.2378,4.3806,729600.0],["2020-03-05",4.4758,4.5044,4.2187,4.3997,850700.0],["2020-03-06",4.4949,4.4949,4.114,4.2473,1251800.0],["2020-03-09",3.6188,4.1521,3.6092,3.6569,1198600.0],["2020-03-10",3.8122,3.8122,3.4786,3.6883,769800.0],["2020-03-11",3.6502,3.6597,3.1546,3.1641,1163700.0],["2020-03-12",2.7829,3.0307,2.5828,2.5923,1415000.0],["2020-03-13",2.8973,2.9449,2.3826,2.4779,1587100.0],["2020-03-16",2.0967,2.5923,1.9252,2.5351,2322100.0],["2020-03-17",2.4493,3.0021,2.4493,2.9068,2691800.0],["2020-03-18",2.8592,2.8687,2.3731,2.3826,1779000.0],["2020-03-19",2.4875,2.8687,2.2397,2.5447,1963200.0],["2020-03-20",2.6304,2.6971,2.2397,2.2492,2417300.0],["2020-03-23",2.4589,2.4875,2.192,2.4208,1657200.0],["2020-03-24",2.7829,2.7924,2.6018,2.6971,2804000.0],["2020-03-25",2.7829,2.9449,2.6304,2.7734,2290000.0],["2020-03-26",2.9163,3.107,2.7353,2.8592,1903800.0],["2020-03-27",2.802,2.8687,2.5732,2.5828,1144800.0],["2020-03-30",2.64,2.7924,2.5065,2.6304,974400.0],["2020-03-31",2.5732,2.7353,2.4398,2.6209,1498400.0],["2020-04-01",2.5637,2.8306,2.4779,2.7067,1113600.0],["2020-04-02",2.7353,2.964,2.659,2.7067,1772800.0],["2020-04-03",2.7448,3.0021,2.7162,2.9354,1920400.0],["2020-04-06",3.0307,3.3357,2.964,3.107,1887300.0],["2020-04-07",3.2309,3.269,3.0402,3.1355,1238000.0],["2020-04-08",3.1451,3.288,3.0974,3.1355,697900.0],["2020-04-09",3.291,3.4437,3.1861,3.3769,2004200.0],["2020-04-13",3.3483,3.7394,3.1766,3.7012,1579100.0],["2020-04-14",3.9588,4.1686,3.7108,3.8634,2339600.0],["2020-04-15",3.5868,3.892,3.5772,3.7585,1216400.0],["2020-04-16",3.7966,3.8729,3.5581,3.7203,1195200.0],["2020-04-17",3.5295,3.6726,3.4055,3.4341,1422600.0],["2020-04-20",3.396,3.644,3.3578,3.6058,1024800.0],["2020-04-21",3.4246,3.5772,3.3101,3.4818,1028700.0],["2020-04-22",3.6726,3.7108,3.4914,3.7012,1471100.0],["2020-04-23",3.7585,4.0733,3.7298,3.8538,1600300.0],["2020-04-24",3.9302,3.9492,3.6058,3.7871,1086200.0],["2020-04-27",3.7012,3.768,3.5391,3.7012,1002800.0],["2020-04-28",3.6631,3.9302,3.6344,3.8825,953600.0],["2020-04-29",3.9111,4.1973,3.8825,4.1782,1474800.0],["2020-04-30",4.0923,4.245,3.9206,3.9397,1219200.0],["2020-05-01",3.768,4.0542,3.768,4.016,1026500.0],["2020-05-04",4.0542,4.0542,3.892,3.9779,907700.0],["2020-05-05",4.0065,4.0637,3.8825,3.9874,900700.0],["2020-05-06",3.7298,3.768,3.5009,3.6344,1564100.0],["2020-05-07",3.6344,3.8634,3.5868,3.7203,1335600.0],["2020-05-08",3.7709,3.9045,3.7518,3.8664,1177600.0],["2020-05-11",3.8664,3.9332,3.6659,3.7136,1140900.0],["2020-05-12",3.7804,3.8377,3.5418,3.5418,973000.0],["2020-05-13",3.5895,3.6754,3.4559,3.5895,980700.0],["2020-05-14",3.5322,3.6754,3.494,3.5609,1149700.0],["2020-05-15",3.6754,4.0,3.6086,4.0,1826200.0],["2020-05-18",4.1337,4.1719,3.9236,4.0191,1275100.0],["2020-05-19",4.0668,4.296,4.0191,4.1719,1296900.0],["2020-05-20",4.2673,4.3532,4.0955,4.1814,1258400.0],["2020-05-21",4.0477,4.0955,3.8282,3.9141,1332200.0],["2020-05-22",3.9809,4.0287,3.8282,3.8473,881800.0],["2020-05-26",3.8186,3.8664,3.6563,3.6659,1186700.0],["2020-05-27",3.5991,3.9141,3.58,3.8855,1528500.0],["2020-05-28",3.9618,4.0668,3.6659,3.685,1497200.0],["2020-05-29",3.7804,3.8091,3.6945,3.7232,1239500.0],["2020-06-01",3.7804,3.9141,3.7041,3.895,1061600.0],["2020-06-02",4.0287,4.0287,3.7041,3.7232,1196400.0],["2020-06-03",3.6659,3.7709,3.5513,3.7327,1118800.0],["2020-06-04",3.8091,3.9332,3.7327,3.8091,1175500.0],["2020-06-05",3.7327,3.8473,3.6754,3.8282,1166700.0],["2020-06-08",3.8091,3.9141,3.7709,3.8473,774900.0],["2020-06-09",3.8664,3.9427,3.7423,3.7423,986400.0],["2020-06-10",3.8024,3.9075,3.6305,3.8884,1282200.0],["2020-06-11",3.8407,3.984,3.6114,3.6591,1483400.0],["2020-06-12",3.7738,3.812,3.6209,3.6687,1010500.0],["2020-06-15",3.6114,3.898,3.4872,3.898,1339900.0],["2020-06-16",3.898,3.9075,3.7165,3.7547,1040600.0],["2020-06-17",3.7642,3.7929,3.6305,3.6496,983800.0],["2020-06-18",3.6496,3.6878,3.5349,3.5349,1178900.0],["2020-06-19",3.6114,3.6878,3.4967,3.5254,1856600.0],["2020-06-22",3.5636,3.6687,3.4681,3.5732,1508600.0],["2020-06-23",3.6018,3.6305,3.5254,3.5732,1040800.0],["2020-06-24",3.5349,3.5827,3.3821,3.4107,1068100.0],["2020-06-25",3.4107,3.4967,3.3916,3.4872,924500.0],["2020-06-26",3.4585,3.6209,3.4012,3.5923,1381400.0],["2020-06-29",3.6496,3.7642,3.6018,3.7642,1100800.0],["2020-06-30",3.7642,3.9362,3.7069,3.9266,1392500.0],["2020-07-01",3.8884,3.9266,3.6878,3.7738,1069700.0],["2020-07-02",3.7165,3.8311,3.6496,3.6782,939000.0],["2020-07-06",3.7356,3.7929,3.5636,3.6782,1080300.0],["2020-07-07",3.6496,3.8884,3.5923,3.8884,1388100.0],["2020-07-08",3.9649,4.1368,3.9553,4.1177,1949800.0],["2020-07-09",4.1942,4.2992,3.9458,4.0031,1802700.0],["2020-07-10",4.0059,4.0442,3.9008,3.9773,652500.0],["2020-07-13",4.0824,4.1302,3.8052,3.8243,1211200.0],["2020-07-14",3.8434,4.0155,3.8243,3.9868,739100.0],["2020-07-15",3.9773,4.0537,3.9008,3.9677,938700.0],["2020-07-16",3.9868,4.0537,3.8912,3.9486,704000.0],["2020-07-17",3.9773,4.0442,3.9295,3.9964,978500.0],["2020-07-20",4.0251,4.2258,4.0155,4.1589,1077600.0],["2020-07-21",4.3597,4.6083,4.3597,4.5318,1958500.0],["2020-07-22",4.7134,4.7421,4.4362,4.5509,2027400.0],["2020-07-23",4.5509,4.6561,4.3884,4.4457,1409100.0],["2020-07-24",4.5127,4.637,4.4649,4.5413,993100.0],["2020-07-27",4.6561,4.8186,4.5796,4.7134,2120500.0],["2020-07-28",4.6465,4.7995,4.5796,4.6178,1211100.0],["2020-07-29",4.637,4.6465,4.2354,4.3884,1915400.0],["2020-07-30",4.2354,4.3597,4.1494,4.178,1146800.0],["2020-07-31",4.2736,4.2928,4.1876,4.1972,1054800.0],["2020-08-03",4.1589,4.1876,3.8721,4.1685,1610500.0],["2020-08-04",4.092,4.4075,3.9868,4.3979,1729900.0],["2020-08-05",4.3979,4.723,4.2641,4.3884,2791400.0],["2020-08-06",4.4457,4.57,4.3501,4.4266,1146600.0],["2020-08-07",4.3023,4.3501,4.1207,4.2545,1264300.0],["2020-08-10",4.3148,4.4679,4.1904,4.2,1040500.0],["2020-08-11",3.9799,4.0373,3.8077,3.8269,1658900.0],["2020-08-12",3.9895,3.9895,3.779,3.7982,1133100.0],["2020-08-13",3.8747,4.0086,3.846,3.9704,927300.0],["2020-08-14",3.9608,3.9799,3.8364,3.9417,876600.0],["2020-08-17",4.0661,4.133,3.9704,4.0756,902700.0],["2020-08-18",4.1809,4.1904,3.9225,4.0086,886500.0],["2020-08-19",3.9704,4.0661,3.9034,3.9991,2053600.0],["2020-08-20",3.9608,4.0756,3.913,4.0278,1318300.0],["2020-08-21",3.9225,3.9608,3.8364,3.8747,885400.0],["2020-08-24",3.913,3.913,3.7503,3.779,1055900.0],["2020-08-25",3.779,3.8077,3.6547,3.8077,976200.0],["2020-08-26",3.7886,3.9225,3.7695,3.8556,1190600.0],["2020-08-27",3.9225,3.9704,3.7216,3.7982,1115400.0],["2020-08-28",3.8651,3.913,3.7695,3.846,1160700.0],["2020-08-31",3.8938,3.913,3.779,3.8077,856400.0],["2020-09-01",3.8747,3.8843,3.7216,3.7982,1154500.0],["2020-09-02",3.7599,3.7599,3.6068,3.7408,1075500.0],["2020-09-03",3.6929,3.7886,3.6547,3.779,735700.0],["2020-09-04",3.7312,3.846,3.626,3.8364,1062900.0],["2020-09-08",3.7695,3.8556,3.6451,3.779,1448700.0],["2020-09-09",3.8173,3.8843,3.7312,3.7982,779800.0],["2020-09-10",3.801,3.8585,3.7532,3.7532,753300.0],["2020-09-11",3.7723,3.801,3.6383,3.6479,793100.0],["2020-09-14",3.667,3.7627,3.667,3.7532,1206600.0],["2020-09-15",3.7723,3.7915,3.6862,3.7149,691300.0],["2020-09-16",3.7532,3.7915,3.6383,3.7244,1553800.0],["2020-09-17",3.6479,3.667,3.5521,3.5713,2157000.0],["2020-09-18",3.5713,3.5904,3.4755,3.5234,1494300.0],["2020-09-21",3.3989,3.4851,3.2649,3.2649,1435500.0],["2020-09-22",3.3032,3.3032,3.1787,3.2649,1099900.0],["2020-09-23",3.2074,3.217,3.0064,3.0159,1434200.0],["2020-09-24",3.0159,3.2362,2.9681,3.1691,1090600.0],["2020-09-25",3.15,3.15,3.0542,3.083,686900.0],["2020-09-28",3.1213,3.1883,3.083,3.15,582800.0],["2020-09-29",3.1596,3.3319,3.1596,3.3127,1100700.0],["2020-09-30",3.3127,3.351,3.2266,3.2649,732800.0],["2020-10-01",3.3127,3.3893,3.284,3.3415,1072100.0],["2020-10-02",3.3415,3.4468,3.2936,3.4468,1155000.0],["2020-10-05",3.5713,3.6191,3.1596,3.1787,2514200.0],["2020-10-06",3.1787,3.1979,2.6713,2.6713,4370100.0],["2020-10-07",2.767,2.8053,2.5755,2.6042,3629500.0],["2020-10-08",2.6742,2.8947,2.655,2.8755,3327400.0],["2020-10-09",2.8947,2.9713,2.8467,2.9618,1351800.0],["2020-10-12",3.0193,3.0289,2.818,2.8276,1021300.0],["2020-10-13",2.7796,2.8084,2.6934,2.7413,1030500.0],["2020-10-14",2.7892,2.9234,2.7892,2.8084,1608000.0],["2020-10-15",2.8276,3.0672,2.7605,3.0672,1940500.0],["2020-10-16",3.1151,3.1343,2.8851,2.8947,1174100.0],["2020-10-19",2.9043,2.9426,2.7796,2.7796,810200.0],["2020-10-20",2.7988,2.9138,2.7701,2.8659,723700.0],["2020-10-21",2.8947,2.9618,2.8755,2.8947,800100.0],["2020-10-22",2.8755,2.8851,2.7701,2.818,872900.0],["2020-10-23",2.8276,2.8755,2.7605,2.8659,803400.0],["2020-10-26",2.8372,2.8851,2.7701,2.7796,579300.0],["2020-10-27",2.7988,2.7988,2.7413,2.7605,480300.0],["2020-10-28",2.7126,2.7126,2.4921,2.4921,1183600.0],["2020-10-29",2.5017,2.6071,2.4825,2.54,941300.0],["2020-10-30",2.5879,2.6263,2.4729,2.6263,1363400.0],["2020-11-02",2.655,2.7509,2.5688,2.7221,1051800.0],["2020-11-03",2.7892,3.0384,2.7317,2.8563,1723100.0],["2020-11-04",2.8563,2.8947,2.7413,2.8276,776700.0],["2020-11-05",2.9522,2.9618,2.8755,2.9043,1929800.0],["2020-11-06",2.933,3.0193,2.8755,2.9234,2244600.0],["2020-11-09",2.7536,2.9263,2.744,2.9071,1444700.0],["2020-11-10",2.9359,2.9647,2.8591,2.9455,770200.0],["2020-11-11",2.8879,2.9071,2.8304,2.8879,520800.0],["2020-11-12",2.8783,2.9359,2.8687,2.9167,569100.0],["2020-11-13",2.9935,2.9935,2.8783,2.9167,675600.0],["2020-11-16",2.8975,2.9743,2.8591,2.9743,968500.0],["2020-11-17",2.9263,2.9455,2.8495,2.8495,805300.0],["2020-11-18",2.8399,2.8783,2.792,2.8112,1450200.0],["2020-11-19",2.8016,2.8304,2.744,2.8016,772600.0],["2020-11-20",2.8016,2.8879,2.8016,2.8783,789100.0],["2020-11-23",2.8879,2.9071,2.7536,2.8495,1137500.0],["2020-11-24",2.792,2.9359,2.7824,2.8783,1056800.0],["2020-11-25",2.8879,2.9839,2.8879,2.9167,1406100.0],["2020-11-27",2.8687,2.9359,2.8399,2.9167,414000.0],["2020-11-30",2.8783,2.9167,2.8208,2.8591,994700.0],["2020-12-01",2.9263,2.9647,2.8879,2.9551,1516400.0],["2020-12-02",2.9743,3.2141,2.9167,3.099,2490600.0],["2020-12-03",3.1086,3.1182,2.9839,3.0798,827900.0],["2020-12-04",3.0606,3.1853,3.0414,3.1374,1226900.0],["2020-12-07",3.147,3.4252,3.147,3.3005,1447900.0],["2020-12-08",3.358,3.358,3.1949,3.2813,1550500.0],["2020-12-09",3.2621,3.2621,3.1182,3.1758,770700.0],["2020-12-10",3.2074,3.2651,3.1402,3.2267,780300.0],["2020-12-11",3.1978,3.2459,3.1402,3.1882,609200.0],["2020-12-14",3.2074,3.2267,3.0634,3.0634,764400.0],["2020-12-15",3.1306,3.2363,3.1018,3.217,804900.0],["2020-12-16",3.2363,3.2939,3.2074,3.2747,652800.0],["2020-12-17",3.3611,3.4763,3.2074,3.2555,2581900.0],["2020-12-18",3.3131,3.3323,3.1402,3.169,2902600.0],["2020-12-21",3.217,3.4571,3.0826,3.4571,2660900.0],["2020-12-22",3.5051,3.63,3.3323,3.4859,1918700.0],["2020-12-23",3.4667,3.5724,3.3707,3.5051,1766600.0],["2020-12-24",3.217,3.3611,3.1306,3.2459,1098900.0],["2020-12-28",3.2651,3.3995,3.217,3.2267,643100.0],["2020-12-29",3.2074,3.2267,2.9866,3.0058,1647600.0],["2020-12-30",3.0346,3.0634,2.9097,2.9578,1165000.0],["2020-12-31",2.977,2.9962,2.7657,2.7945,2095300.0],["2021-01-04",2.7945,3.2459,2.7753,3.1786,3815500.0],["2021-01-05",3.1882,3.2074,2.9962,3.0058,2041800.0],["2021-01-06",3.0154,3.0538,2.8713,2.9097,2044900.0],["2021-01-07",2.9386,2.9386,2.8137,2.8521,1563600.0],["2021-01-08",2.8742,2.8742,2.7108,2.7493,1887800.0],["2021-01-11",2.7589,2.7589,2.7012,2.7204,1052700.0],["2021-01-12",2.7397,2.7397,2.6051,2.7108,1579800.0],["2021-01-13",2.7108,2.7493,2.6243,2.6339,1373100.0],["2021-01-14",2.6628,2.73,2.6243,2.682,1191400.0],["2021-01-15",2.7108,2.7204,2.5474,2.5474,1678800.0],["2021-01-19",2.5762,2.6339,2.5186,2.6051,1404200.0],["2021-01-20",2.6339,2.7012,2.5955,2.6724,1161700.0],["2021-01-21",2.6916,2.6916,2.5762,2.6243,861700.0],["2021-01-22",2.5762,2.6147,2.384,2.5955,1545100.0],["2021-01-25",2.6339,2.6339,2.557,2.5762,1775100.0],["2021-01-26",2.6051,2.682,2.557,2.5666,1557600.0],["2021-01-27",2.5474,2.557,2.4032,2.4609,2196000.0],["2021-01-28",2.6724,2.7397,2.5474,2.6339,2977500.0],["2021-01-29",2.7877,2.8646,2.6724,2.7108,2631600.0],["2021-02-01",3.0473,3.0761,2.7973,2.9223,3723100.0],["2021-02-02",2.8742,2.9031,2.7397,2.7589,1664200.0],["2021-02-03",2.9031,2.9031,2.7493,2.855,1331600.0],["2021-02-04",2.7877,2.8358,2.7108,2.8358,1004400.0],["2021-02-05",2.8742,2.9127,2.7685,2.9127,1452600.0],["2021-02-08",2.9511,2.98,2.8358,2.8839,1426600.0],["2021-02-09",2.9127,2.9223,2.8262,2.8935,949400.0],["2021-02-10",2.906,2.9541,2.8386,2.9156,1036600.0],["2021-02-11",2.9156,2.9252,2.829,2.8579,1710500.0],["2021-02-12",2.829,2.8771,2.7616,2.8482,1097000.0],["2021-02-16",2.8482,2.8675,2.8001,2.829,847800.0],["2021-02-17",2.8001,2.8097,2.7135,2.7713,980100.0],["2021-02-18",2.7231,2.7809,2.6462,2.6654,863900.0],["2021-02-19",2.675,2.7135,2.6365,2.6654,793900.0],["2021-02-22",2.6943,2.8579,2.6847,2.8482,1553000.0],["2021-02-23",2.7905,2.8386,2.6462,2.7616,1312100.0],["2021-02-24",2.7039,2.906,2.7039,2.8194,1529200.0],["2021-02-25",2.7231,2.8097,2.6558,2.6654,1615000.0],["2021-02-26",2.7135,2.752,2.5499,2.5884,1013000.0],["2021-03-01",2.675,2.7039,2.5403,2.5596,1116000.0],["2021-03-02",2.5884,2.675,2.5499,2.6462,808600.0],["2021-03-03",2.5884,2.6654,2.5692,2.5981,744300.0],["2021-03-04",2.5788,2.6269,2.4441,2.5307,1199300.0],["2021-03-05",2.5018,2.5499,2.4056,2.5307,1414600.0],["2021-03-08",2.6269,2.6269,2.473,2.5018,660300.0],["2021-03-09",2.5499,2.6462,2.5403,2.5788,989500.0],["2021-03-10",2.601,2.6684,2.5721,2.6588,712200.0],["2021-03-11",2.7358,2.7551,2.6684,2.7455,1108900.0],["2021-03-12",2.6491,2.7551,2.6202,2.7358,850800.0],["2021-03-15",2.7069,2.8129,2.7069,2.7647,908600.0],["2021-03-16",2.7455,2.7647,2.6973,2.7455,904300.0],["2021-03-17",2.7166,2.8129,2.7069,2.7744,755500.0],["2021-03-18",2.7358,2.7936,2.6684,2.6973,770600.0],["2021-03-19",2.6973,2.7647,2.6299,2.7647,1830900.0],["2021-03-22",2.7166,2.7551,2.6106,2.6106,929600.0],["2021-03-23",2.6106,2.6202,2.495,2.5046,1082600.0],["2021-03-24",2.5721,2.678,2.5528,2.5624,1145900.0],["2021-03-25",2.5624,2.5913,2.5143,2.5624,670300.0],["2021-03-26",2.5528,2.5817,2.5239,2.5624,694700.0],["2021-03-29",2.5721,2.601,2.4854,2.5913,963000.0],["2021-03-30",2.5528,2.5817,2.4565,2.4661,996600.0],["2021-03-31",2.5046,2.6106,2.4757,2.5432,1086000.0],["2021-04-01",2.6299,2.8322,2.601,2.7647,2862300.0],["2021-04-05",2.7936,2.8129,2.678,2.7551,1239900.0],["2021-04-06",2.8033,2.8418,2.7455,2.7551,952900.0],["2021-04-07",2.7551,2.7647,2.6877,2.6973,532800.0],["2021-04-08",2.7166,2.8129,2.7166,2.8033,766900.0],["2021-04-09",2.729,2.7965,2.7194,2.7483,531700.0],["2021-04-12",2.7483,2.7483,2.6712,2.6904,434700.0],["2021-04-13",2.7097,2.729,2.6712,2.7097,540000.0],["2021-04-14",2.7387,2.7387,2.6615,2.6615,459800.0],["2021-04-15",2.7001,2.8447,2.6904,2.8062,1240900.0],["2021-04-16",2.8254,2.8254,2.7387,2.8158,865900.0],["2021-04-19",2.8158,2.8929,2.7579,2.7772,1159500.0],["2021-04-20",2.7869,2.8833,2.7772,2.8158,712700.0],["2021-04-21",2.8158,2.9122,2.7965,2.9026,1416800.0],["2021-04-22",2.9894,2.999,2.7387,2.7676,1465800.0],["2021-04-23",2.7965,2.7965,2.7194,2.729,770800.0],["2021-04-26",2.7194,2.7483,2.7001,2.7194,732000.0],["2021-04-27",2.729,2.729,2.6037,2.6422,1248700.0],["2021-04-28",2.6422,2.6904,2.6037,2.6904,897300.0],["2021-04-29",2.6615,2.7097,2.5844,2.6037,828700.0],["2021-04-30",2.594,2.6519,2.5844,2.594,638300.0],["2021-05-03",2.6422,2.6904,2.6229,2.6615,1134800.0],["2021-05-04",2.6519,2.7387,2.6133,2.6229,902500.0],["2021-05-05",2.6326,2.6326,2.5747,2.6133,635400.0],["2021-05-06",2.6133,2.7097,2.6133,2.6326,1056800.0],["2021-05-07",2.6712,2.729,2.6422,2.6712,1320000.0],["2021-05-10",2.6808,2.7194,2.6229,2.6326,1012300.0],["2021-05-11",2.5651,2.6519,2.5554,2.6326,1150000.0],["2021-05-12",2.6326,2.6326,2.5361,2.5458,1224200.0],["2021-05-13",2.5265,2.5554,2.4686,2.4976,1054500.0],["2021-05-14",2.5458,2.6422,2.5361,2.6422,1109000.0],["2021-05-17",2.6519,2.7965,2.6133,2.7387,1653200.0],["2021-05-18",2.7483,2.7676,2.7001,2.7483,721800.0],["2021-05-19",2.7001,2.7772,2.6808,2.7001,894000.0],["2021-05-20",2.6904,2.7097,2.6422,2.7001,914400.0],["2021-05-21",2.7194,2.7387,2.6712,2.7097,538900.0],["2021-05-24",2.6904,2.729,2.6519,2.7097,603700.0],["2021-05-25",2.7097,2.7194,2.6519,2.6615,813500.0],["2021-05-26",2.6808,2.7001,2.6519,2.6712,440600.0],["2021-05-27",2.6519,2.6904,2.6519,2.6808,545100.0],["2021-05-28",2.6712,2.7097,2.6519,2.6808,689800.0],["2021-06-01",2.6519,2.7194,2.6519,2.6615,1038900.0],["2021-06-02",2.6519,2.7194,2.6229,2.7097,927900.0],["2021-06-03",2.6615,2.7387,2.6133,2.7194,1154000.0],["2021-06-04",2.7097,2.7869,2.7001,2.7579,1428200.0],["2021-06-07",2.7097,2.8254,2.7001,2.8254,1101900.0],["2021-06-08",2.8158,2.8351,2.7097,2.7194,1102700.0],["2021-06-09",2.7483,2.7772,2.7194,2.7387,673800.0],["2021-06-10",2.7579,2.8737,2.7387,2.864,1354500.0],["2021-06-11",2.864,2.8833,2.7965,2.8544,959200.0],["2021-06-14",2.7963,2.8447,2.7286,2.7383,908700.0],["2021-06-15",2.7576,2.7673,2.6609,2.6899,808200.0],["2021-06-16",2.6996,2.7092,2.6125,2.6318,808400.0],["2021-06-17",2.6028,2.6222,2.4867,2.5351,1598600.0],["2021-06-18",2.5351,2.5544,2.4577,2.4577,1537000.0],["2021-06-21",2.477,2.5834,2.477,2.5447,1246600.0],["2021-06-22",2.5447,2.5447,2.4577,2.4673,1105200.0],["2021-06-23",2.4964,2.5157,2.448,2.448,955800.0],["2021-06-24",2.477,2.4867,2.419,2.4383,1422000.0],["2021-06-25",2.4673,2.5157,2.419,2.477,10130400.0],["2021-06-28",2.4964,2.5254,2.4673,2.4673,1029600.0],["2021-06-29",2.4577,2.506,2.4383,2.4673,788500.0],["2021-06-30",2.5157,2.5157,2.477,2.4964,836200.0],["2021-07-01",2.5157,2.5254,2.4673,2.477,809100.0],["2021-07-02",2.5447,2.5544,2.4867,2.5157,624500.0],["2021-07-06",2.5447,2.5641,2.448,2.4867,849300.0],["2021-07-07",2.477,2.4867,2.3609,2.3996,1178000.0],["2021-07-08",2.3996,2.4093,2.2545,2.2835,1505800.0],["2021-07-09",2.2738,2.3609,2.2738,2.3222,741800.0],["2021-07-12",2.3029,2.3029,2.2158,2.2545,953200.0],["2021-07-13",2.2738,2.3029,2.2254,2.2448,539300.0],["2021-07-14",2.2835,2.3029,2.2158,2.2254,653200.0],["2021-07-15",2.2351,2.2448,2.1964,2.2351,607800.0],["2021-07-16",2.1867,2.1964,2.0706,2.0706,1352800.0],["2021-07-19",2.0513,2.061,1.9545,2.0319,1574000.0],["2021-07-20",2.0319,2.0513,1.9932,1.9932,765200.0],["2021-07-21",1.9835,2.0319,1.9835,1.9835,1179200.0],["2021-07-22",2.0029,2.0319,1.9642,2.0319,746300.0],["2021-07-23",2.0126,2.0223,1.9739,2.0126,456800.0],["2021-07-26",1.9932,2.0513,1.9835,1.9835,529200.0],["2021-07-27",1.9642,2.0416,1.9642,2.0029,881900.0],["2021-07-28",1.9932,2.0513,1.9932,2.0029,734700.0],["2021-07-29",2.0416,2.09,1.9932,1.9932,1354900.0],["2021-07-30",2.0029,2.0416,1.9739,2.0416,562200.0],["2021-08-02",2.0416,2.0513,1.9932,2.0029,667000.0],["2021-08-03",2.0223,2.0706,2.0029,2.0223,611600.0],["2021-08-04",2.0416,2.0706,1.9739,1.9835,760400.0],["2021-08-05",1.9835,2.0029,1.9352,1.9545,687100.0],["2021-08-06",1.9255,1.9352,1.8384,1.8674,1304700.0],["2021-08-09",1.8771,1.8771,1.7417,1.7707,2008100.0],["2021-08-10",1.7707,1.8094,1.732,1.7417,1433200.0],["2021-08-11",1.79,1.7997,1.7513,1.7513,890100.0],["2021-08-12",1.7997,1.7997,1.6933,1.7029,1236900.0],["2021-08-13",1.7126,1.7417,1.6546,1.6546,1166400.0],["2021-08-16",1.6836,1.6933,1.6159,1.6546,880700.0],["2021-08-17",1.6449,1.6546,1.5868,1.6062,924200.0],["2021-08-18",1.5868,1.6159,1.5191,1.5965,1305700.0],["2021-08-19",1.6062,1.6159,1.5191,1.5385,692600.0],["2021-08-20",1.5191,1.5675,1.5191,1.5481,740900.0],["2021-08-23",1.5675,1.6933,1.5675,1.6836,1025100.0],["2021-08-24",1.6642,1.7029,1.6546,1.6739,528200.0],["2021-08-25",1.6352,1.6546,1.5965,1.5965,532600.0],["2021-08-26",1.6062,1.6255,1.5965,1.6159,419500.0],["2021-08-27",1.6062,1.6739,1.6062,1.6546,554100.0],["2021-08-30",1.6739,1.6933,1.6159,1.6546,604400.0],["2021-08-31",1.6449,1.6642,1.6255,1.6642,299600.0],["2021-09-01",1.6352,1.6933,1.6255,1.6642,549700.0],["2021-09-02",1.6255,1.6836,1.6255,1.6449,450400.0],["2021-09-03",1.6933,1.8094,1.6739,1.7417,1243200.0],["2021-09-07",1.7997,1.7997,1.6546,1.6546,943300.0],["2021-09-08",1.6933,1.761,1.6546,1.7223,1122100.0],["2021-09-09",1.6836,1.7029,1.6449,1.6933,682400.0],["2021-09-10",1.6449,1.6933,1.6449,1.6642,450300.0],["2021-09-13",1.6739,1.7223,1.6449,1.7029,503700.0],["2021-09-14",1.7224,1.7321,1.6738,1.7127,391000.0],["2021-09-15",1.7127,1.7321,1.664,1.6835,456500.0],["2021-09-16",1.6543,1.6738,1.5959,1.6446,769700.0],["2021-09-17",1.6251,1.6348,1.5959,1.6348,744800.0],["2021-09-20",1.6251,1.6348,1.557,1.5764,877900.0],["2021-09-21",1.5764,1.5959,1.5375,1.5764,536200.0],["2021-09-22",1.5278,1.5959,1.5278,1.5472,418900.0],["2021-09-23",1.5375,1.5764,1.5375,1.5764,259700.0],["2021-09-24",1.5862,1.6251,1.557,1.6056,488400.0],["2021-09-27",1.5764,1.6348,1.5472,1.557,746700.0],["2021-09-28",1.5667,1.5959,1.5472,1.557,434500.0],["2021-09-29",1.5472,1.5667,1.5083,1.5181,647300.0],["2021-09-30",1.5667,1.5667,1.5278,1.5278,335300.0],["2021-10-01",1.5375,1.557,1.5181,1.5278,336100.0],["2021-10-04",1.5278,1.557,1.5181,1.5375,369700.0],["2021-10-05",1.5472,1.5667,1.5083,1.5375,347500.0],["2021-10-06",1.5278,1.5472,1.5181,1.5375,403000.0],["2021-10-07",1.5472,1.5959,1.5375,1.5959,468600.0],["2021-10-08",1.6154,1.6348,1.5862,1.5862,445200.0],["2021-10-11",1.5959,1.6251,1.5667,1.5862,543100.0],["2021-10-12",1.5862,1.6446,1.5667,1.6446,410400.0],["2021-10-13",1.6738,1.7516,1.664,1.7224,731300.0],["2021-10-14",1.7419,1.7419,1.664,1.7321,502500.0],["2021-10-15",1.7321,1.7321,1.6543,1.6738,549500.0],["2021-10-18",1.6543,1.6738,1.6056,1.6056,510800.0],["2021-10-19",1.6251,1.6446,1.5959,1.6446,570500.0],["2021-10-20",1.6446,1.6835,1.6348,1.6738,618100.0],["2021-10-21",1.6835,1.6932,1.6348,1.6543,621800.0],["2021-10-22",1.6738,1.6932,1.6154,1.6446,783600.0],["2021-10-25",1.664,1.7613,1.6543,1.7613,845500.0],["2021-10-26",1.7711,1.8003,1.7321,1.7613,741000.0],["2021-10-27",1.7516,1.7613,1.7224,1.7419,451200.0],["2021-10-28",1.7613,1.8878,1.7516,1.8295,990300.0],["2021-10-29",1.7905,1.8781,1.7613,1.7905,762600.0],["2021-11-01",1.7905,1.8878,1.7711,1.8392,994600.0],["2021-11-02",1.8392,1.8392,1.7224,1.7516,1087400.0],["2021-11-03",1.7516,1.8684,1.7321,1.8392,972300.0],["2021-11-04",1.8781,1.8878,1.7905,1.81,693000.0],["2021-11-05",1.81,1.8878,1.8003,1.8781,930900.0],["2021-11-08",1.917,1.9365,1.8489,1.8976,942100.0],["2021-11-09",1.9073,1.9852,1.8489,1.9754,1147200.0],["2021-11-10",2.0143,2.0727,1.9657,1.9852,1179200.0],["2021-11-11",2.0435,2.1408,1.9462,2.1311,1582600.0],["2021-11-12",2.1408,2.2382,2.1311,2.1992,1353700.0],["2021-11-15",2.2382,2.2382,2.1214,2.209,1080200.0],["2021-11-16",2.2382,2.2382,2.1311,2.17,1035200.0],["2021-11-17",2.1895,2.2187,2.1603,2.1798,655000.0],["2021-11-18",2.1798,2.209,2.1019,2.1506,1056000.0],["2021-11-19",2.1019,2.1311,2.0241,2.0338,836000.0],["2021-11-22",1.9949,2.0727,1.956,2.0241,646400.0],["2021-11-23",1.9657,2.0046,1.9462,1.9754,557300.0],["2021-11-24",1.9462,2.0046,1.9462,2.0046,323100.0],["2021-11-26",2.0143,2.0435,1.8684,1.9365,588900.0],["2021-11-29",1.9462,1.956,1.8489,1.8781,616700.0],["2021-11-30",1.8684,1.956,1.8295,1.8684,642200.0],["2021-12-01",1.8489,1.9365,1.7224,1.7516,868800.0],["2021-12-02",1.7808,1.7808,1.6835,1.7711,589900.0],["2021-12-03",1.8003,1.8003,1.7224,1.7419,737700.0],["2021-12-06",1.7419,1.81,1.7127,1.81,376500.0],["2021-12-07",1.8197,1.8489,1.7613,1.8295,386500.0],["2021-12-08",1.8489,1.8878,1.8003,1.8392,429500.0],["2021-12-09",1.8003,1.81,1.7516,1.7516,618600.0],["2021-12-10",1.7516,1.7613,1.7224,1.7419,440400.0],["2021-12-13",1.7321,1.7516,1.6446,1.6738,606400.0],["2021-12-14",1.6346,1.6835,1.615,1.615,643100.0],["2021-12-15",1.615,1.6346,1.5465,1.615,1181400.0],["2021-12-16",1.6738,1.7227,1.6444,1.7227,817700.0],["2021-12-17",1.7521,1.7521,1.6052,1.6052,1352700.0],["2021-12-20",1.6248,1.6346,1.5759,1.6248,762700.0],["2021-12-21",1.6248,1.6542,1.6248,1.6346,597200.0],["2021-12-22",1.6248,1.6346,1.5661,1.5955,1821200.0],["2021-12-23",1.5955,1.6248,1.4682,1.5759,4857100.0],["2021-12-27",1.5857,1.6052,1.5661,1.5759,963900.0],["2021-12-28",1.5857,1.6052,1.5661,1.5857,807200.0],["2021-12-29",1.5955,1.6052,1.5367,1.5563,1077300.0],["2021-12-30",1.5661,1.5759,1.5171,1.5465,1643400.0],["2021-12-31",1.5465,1.5563,1.4682,1.5269,1491600.0],["2022-01-03",1.5171,1.5465,1.5074,1.5465,676600.0],["2022-01-04",1.5465,1.5661,1.5269,1.5269,510400.0],["2022-01-05",1.5367,1.5661,1.4878,1.5074,1180300.0],["2022-01-06",1.4878,1.4976,1.4682,1.4878,857200.0],["2022-01-07",1.478,1.5074,1.4682,1.4878,533300.0],["2022-01-10",1.5074,1.5955,1.4682,1.5857,2383200.0],["2022-01-11",1.6248,1.6248,1.5759,1.6248,1339300.0],["2022-01-12",1.664,1.664,1.6052,1.6444,1029500.0],["2022-01-13",1.6542,1.6542,1.5857,1.615,701700.0],["2022-01-14",1.5955,1.615,1.5661,1.5759,496100.0],["2022-01-18",1.5857,1.5955,1.5465,1.5465,520300.0],["2022-01-19",1.5661,1.7227,1.5661,1.6933,2344100.0],["2022-01-20",1.7521,1.8206,1.6835,1.7031,2486300.0],["2022-01-21",1.7227,1.801,1.6738,1.7325,1728000.0],["2022-01-24",1.7521,1.7618,1.5661,1.6444,1819700.0],["2022-01-25",1.6248,1.7325,1.5857,1.7031,1018700.0],["2022-01-26",1.6933,1.7423,1.6052,1.615,1363200.0],["2022-01-27",1.5857,1.6248,1.5171,1.5269,1021300.0],["2022-01-28",1.5269,1.5367,1.478,1.5074,1202400.0],["2022-01-31",1.4976,1.6052,1.4878,1.6052,1092400.0],["2022-02-01",1.5955,1.6933,1.5857,1.6835,1146100.0],["2022-02-02",1.664,1.6738,1.615,1.6346,600900.0],["2022-02-03",1.615,1.615,1.5074,1.5171,1113000.0],["2022-02-04",1.5171,1.5661,1.5074,1.5269,694000.0],["2022-02-07",1.5465,1.5955,1.5367,1.5759,1044600.0],["2022-02-08",1.5563,1.5759,1.5465,1.5661,799200.0],["2022-02-09",1.5661,1.5759,1.5269,1.5563,1490100.0],["2022-02-10",1.5465,1.5759,1.4878,1.5171,2545400.0],["2022-02-11",1.5269,1.664,1.5074,1.6542,2625500.0],["2022-02-14",1.664,1.6933,1.6346,1.664,999400.0],["2022-02-15",1.5955,1.6542,1.5759,1.6346,901300.0],["2022-02-16",1.6444,1.664,1.6346,1.664,783000.0],["2022-02-17",1.6933,1.7814,1.6738,1.7814,2150200.0],["2022-02-18",1.7716,1.8108,1.7129,1.7521,1220700.0],["2022-02-22",1.7521,1.7912,1.6835,1.6835,1377800.0],["2022-02-23",1.6933,1.7325,1.6738,1.6933,1223400.0],["2022-02-24",1.7618,1.7814,1.5955,1.6444,1985600.0],["2022-02-25",1.615,1.6444,1.5857,1.6052,792700.0],["2022-02-28",1.6052,1.6248,1.5661,1.5857,723800.0],["2022-03-01",1.6052,1.7521,1.6052,1.7325,1814100.0],["2022-03-02",1.7227,1.7618,1.7031,1.7521,808800.0],["2022-03-03",1.7227,1.7521,1.6835,1.7227,722100.0],["2022-03-04",1.7423,1.9576,1.7423,1.9087,2647200.0],["2022-03-07",1.9478,2.1534,1.938,2.0946,3748000.0],["2022-03-08",2.1925,2.447,2.0065,2.2023,6875500.0],["2022-03-09",2.0457,2.261,1.9576,2.2512,2882200.0],["2022-03-10",2.2708,2.3491,2.124,2.261,2356300.0],["2022-03-11",2.2512,2.2512,2.0751,2.1827,1882800.0],["2022-03-14",2.1631,2.1729,2.0353,2.1631,2027400.0],["2022-03-15",2.0942,2.1631,1.9664,2.1532,2248400.0],["2022-03-16",2.0451,2.1237,1.9959,2.1041,2523600.0],["2022-03-17",2.0942,2.2614,2.0942,2.2024,2476200.0],["2022-03-18",2.2319,2.3499,2.2024,2.2516,3116300.0],["2022-03-21",2.2712,2.4187,2.2712,2.3695,2135400.0],["2022-03-22",2.3695,2.4187,2.3204,2.4187,2024200.0],["2022-03-23",2.4285,2.4482,2.3794,2.4482,1160300.0],["2022-03-24",2.458,2.4974,2.3695,2.3892,1161700.0],["2022-03-25",2.3892,2.4187,2.3204,2.3794,845700.0],["2022-03-28",2.2811,2.2909,2.2122,2.2319,1467700.0],["2022-03-29",2.1631,2.2417,2.1139,2.1926,1080700.0],["2022-03-30",2.1926,2.3007,2.1827,2.1926,676500.0],["2022-03-31",2.1827,2.2614,2.1729,2.2024,914600.0],["2022-04-01",2.1827,2.34,2.1729,2.34,1146200.0],["2022-04-04",2.3499,2.3597,2.2614,2.3007,790200.0],["2022-04-05",2.34,2.3695,2.2024,2.2221,850000.0],["2022-04-06",2.2319,2.2516,2.1729,2.1926,673900.0],["2022-04-07",2.1827,2.2811,2.1729,2.2319,643100.0],["2022-04-08",2.2417,2.3499,2.2417,2.3302,688000.0],["2022-04-11",2.3499,2.4187,2.3204,2.3499,968600.0],["2022-04-12",2.399,2.458,2.3302,2.458,1056000.0],["2022-04-13",2.458,2.5367,2.4384,2.517,1005600.0],["2022-04-14",2.5367,2.5367,2.4187,2.4974,1075300.0],["2022-04-18",2.4875,2.5859,2.4679,2.517,1300300.0],["2022-04-19",2.4974,2.5367,2.399,2.4285,1273600.0],["2022-04-20",2.399,2.4089,2.2909,2.3597,1122300.0],["2022-04-21",2.3204,2.3204,2.0844,2.1631,1545300.0],["2022-04-22",2.0942,2.1532,2.0254,2.0549,1217800.0],["2022-04-25",1.9861,2.0156,1.8583,1.8878,1503000.0],["2022-04-26",1.8681,1.9369,1.7894,1.7894,1203800.0],["2022-04-27",1.7894,1.8583,1.76,1.7796,642000.0],["2022-04-28",1.7403,1.8386,1.7206,1.7993,832800.0],["2022-04-29",1.8189,1.9173,1.7894,1.7993,1972500.0],["2022-05-02",1.7305,1.7993,1.7206,1.76,693100.0],["2022-05-03",1.7894,1.8583,1.7796,1.8583,598700.0],["2022-05-04",1.8583,1.9763,1.8484,1.9763,1379000.0],["2022-05-05",1.9763,1.9861,1.8288,1.8484,1347900.0],["2022-05-06",1.8583,1.8681,1.7894,1.7993,612000.0],["2022-05-09",1.7305,1.76,1.6616,1.6616,1144600.0],["2022-05-10",1.7206,1.76,1.6223,1.76,896300.0],["2022-05-11",1.7698,1.8583,1.76,1.7796,1215200.0],["2022-05-12",1.7501,1.8189,1.7108,1.8189,1027000.0],["2022-05-13",1.8189,1.9074,1.7894,1.8386,1016700.0],["2022-05-16",1.8288,1.9074,1.8189,1.8779,463600.0],["2022-05-17",1.8779,1.9468,1.8779,1.9173,668900.0],["2022-05-18",1.8976,1.9074,1.8484,1.8484,973300.0],["2022-05-19",1.9173,1.9173,1.8878,1.9173,908500.0],["2022-05-20",1.8976,1.9271,1.8484,1.8976,1325400.0],["2022-05-23",1.9271,1.9369,1.8779,1.8976,384600.0],["2022-05-24",1.8976,1.9468,1.8779,1.9271,487300.0],["2022-05-25",1.9074,1.9173,1.8681,1.8681,896700.0],["2022-05-26",1.8583,1.8779,1.7993,1.8189,649000.0],["2022-05-27",1.8484,1.8484,1.7993,1.8189,363700.0],["2022-05-31",1.8386,1.8583,1.7206,1.7206,722900.0],["2022-06-01",1.7698,1.7796,1.6715,1.6813,417800.0],["2022-06-02",1.6911,1.8583,1.6911,1.8288,912000.0],["2022-06-03",1.7796,1.8386,1.7698,1.8091,472200.0],["2022-06-06",1.8189,1.8189,1.7305,1.7501,460600.0],["2022-06-07",1.7403,1.7894,1.7305,1.76,534200.0],["2022-06-08",1.7698,1.8484,1.76,1.7993,949800.0],["2022-06-09",1.8189,1.8189,1.7108,1.7206,569000.0],["2022-06-10",1.6813,2.1336,1.6715,2.0549,4227300.0],["2022-06-13",2.0647,2.0844,1.9173,1.9763,2360300.0],["2022-06-14",1.9664,1.9664,1.828,1.8478,1054900.0],["2022-06-15",1.917,1.9269,1.7984,1.828,952300.0],["2022-06-16",1.8182,1.9466,1.7786,1.8774,1455600.0],["2022-06-17",1.8774,1.8873,1.7786,1.7786,1163600.0],["2022-06-21",1.7984,1.8676,1.7589,1.7589,946400.0],["2022-06-22",1.7984,1.7984,1.6897,1.6897,1112400.0],["2022-06-23",1.6897,1.7095,1.6107,1.6403,1052200.0],["2022-06-24",1.6699,1.7589,1.6304,1.749,973800.0],["2022-06-27",1.7193,1.8083,1.7193,1.749,687100.0],["2022-06-28",1.749,1.7589,1.6798,1.6798,632500.0],["2022-06-29",1.6996,1.6996,1.6205,1.6699,596800.0],["2022-06-30",1.6205,1.6502,1.581,1.6107,685100.0],["2022-07-01",1.5909,1.6897,1.5711,1.6699,669100.0],["2022-07-05",1.6403,1.6502,1.5514,1.5909,882800.0],["2022-07-06",1.581,1.5909,1.5118,1.5514,946700.0],["2022-07-07",1.5415,1.6008,1.5415,1.581,670600.0],["2022-07-08",1.5514,1.5909,1.5316,1.5612,738900.0],["2022-07-11",1.5217,1.6008,1.5217,1.5612,585200.0],["2022-07-12",1.5316,1.581,1.5118,1.5415,1026900.0],["2022-07-13",1.5316,1.6205,1.5316,1.5909,667200.0],["2022-07-14",1.5415,1.5711,1.4822,1.5415,883300.0],["2022-07-15",1.5612,1.5612,1.502,1.5217,480000.0],["2022-07-18",1.5514,1.5909,1.5415,1.5514,576500.0],["2022-07-19",1.5711,1.6008,1.5415,1.5711,621800.0],["2022-07-20",1.5316,1.581,1.5217,1.5217,835400.0],["2022-07-21",1.5514,1.581,1.5217,1.5514,686800.0],["2022-07-22",1.581,1.6403,1.5316,1.5415,624700.0],["2022-07-25",1.5612,1.581,1.5118,1.5415,869900.0],["2022-07-26",1.5612,1.6403,1.5612,1.5909,471600.0],["2022-07-27",1.6205,1.6699,1.5711,1.6403,500800.0],["2022-07-28",1.7193,1.828,1.6601,1.749,1307900.0],["2022-07-29",1.7885,1.7984,1.7193,1.7391,637100.0],["2022-08-01",1.7786,1.7786,1.6798,1.6897,880400.0],["2022-08-02",1.6897,1.7292,1.6601,1.6798,627600.0],["2022-08-03",1.6798,1.6996,1.6502,1.6502,705000.0],["2022-08-04",1.6798,1.7984,1.6502,1.7688,976700.0],["2022-08-05",1.7095,1.828,1.6897,1.8182,1049700.0],["2022-08-08",1.828,1.8873,1.828,1.8774,548100.0],["2022-08-09",1.8774,1.8873,1.8083,1.828,521200.0],["2022-08-10",1.8774,1.8774,1.7984,1.8379,547700.0],["2022-08-11",1.8379,1.8577,1.7885,1.8083,420200.0],["2022-08-12",1.8182,1.8676,1.7984,1.8676,368500.0],["2022-08-15",1.828,1.828,1.7688,1.7786,539000.0],["2022-08-16",1.749,1.8182,1.749,1.7984,447700.0],["2022-08-17",1.7885,1.7984,1.7193,1.7786,876500.0],["2022-08-18",1.749,1.7984,1.7292,1.7589,771100.0],["2022-08-19",1.7391,1.7589,1.7095,1.749,903900.0],["2022-08-22",1.7292,1.7885,1.7193,1.7885,1068300.0],["2022-08-23",1.7984,1.8774,1.7885,1.8577,914100.0],["2022-08-24",1.8577,1.8577,1.7984,1.828,389400.0],["2022-08-25",1.8478,1.8774,1.8083,1.8577,395000.0],["2022-08-26",1.8379,1.8577,1.7589,1.7984,568300.0],["2022-08-29",1.749,1.7885,1.7292,1.749,440000.0],["2022-08-30",1.7292,1.7391,1.6699,1.6699,583100.0],["2022-08-31",1.6699,1.7095,1.6502,1.6798,511800.0],["2022-09-01",1.6996,1.7193,1.6205,1.6502,722700.0],["2022-09-02",1.6996,1.749,1.6601,1.6996,708900.0],["2022-09-06",1.6996,1.7391,1.6403,1.6601,363900.0],["2022-09-07",1.6798,1.7292,1.6502,1.7193,498000.0],["2022-09-08",1.6996,1.7292,1.6699,1.7193,376700.0],["2022-09-09",1.7292,1.749,1.6996,1.7292,416700.0],["2022-09-12",1.7688,1.7984,1.7391,1.749,593800.0],["2022-09-13",1.6699,1.7292,1.6403,1.6403,683800.0],["2022-09-14",1.6801,1.6801,1.6403,1.6403,356200.0],["2022-09-15",1.6502,1.6801,1.6005,1.6204,571600.0],["2022-09-16",1.6105,1.7496,1.6005,1.7198,1381200.0],["2022-09-19",1.69,1.6999,1.6602,1.6999,496700.0],["2022-09-20",1.6801,1.69,1.6403,1.6602,435200.0],["2022-09-21",1.6801,1.6999,1.6105,1.6701,529400.0],["2022-09-22",1.6701,1.69,1.6304,1.6502,396200.0],["2022-09-23",1.6204,1.6204,1.5409,1.5508,803900.0],["2022-09-26",1.5707,1.5906,1.5111,1.521,566700.0],["2022-09-27",1.5309,1.5707,1.521,1.5409,551200.0],["2022-09-28",1.5409,1.6701,1.5409,1.6602,732600.0],["2022-09-29",1.6304,1.6403,1.5906,1.6304,324000.0],["2022-09-30",1.6304,1.69,1.6005,1.6403,622800.0],["2022-10-03",1.6701,1.7596,1.6602,1.7496,1036800.0],["2022-10-04",1.7596,1.7795,1.7099,1.7198,1072200.0],["2022-10-05",1.6801,1.7695,1.6701,1.7596,1097400.0],["2022-10-06",1.7695,1.7894,1.7298,1.7894,522600.0],["2022-10-07",1.7596,1.7795,1.6602,1.6602,444200.0],["2022-10-10",1.6403,1.6602,1.6204,1.6304,366900.0],["2022-10-11",1.6304,1.6701,1.5906,1.5906,537900.0],["2022-10-12",1.6105,1.6602,1.6005,1.6602,255100.0],["2022-10-13",1.6304,1.6403,1.5707,1.6304,575900.0],["2022-10-14",1.6204,1.6204,1.5508,1.5508,669900.0],["2022-10-17",1.5906,1.6105,1.5608,1.5707,410900.0],["2022-10-18",1.5906,1.5906,1.5608,1.5707,278900.0],["2022-10-19",1.5508,1.5707,1.5409,1.5508,542200.0],["2022-10-20",1.5707,1.6105,1.5608,1.5806,549500.0],["2022-10-21",1.5806,1.6602,1.5806,1.6403,476500.0],["2022-10-24",1.6403,1.6602,1.6204,1.6403,552400.0],["2022-10-25",1.6403,1.6602,1.6304,1.6304,311100.0],["2022-10-26",1.6701,1.7198,1.6701,1.69,626100.0],["2022-10-27",1.6403,1.6701,1.6204,1.6204,348100.0],["2022-10-28",1.6105,1.6204,1.5608,1.5906,551800.0],["2022-10-31",1.5707,1.6204,1.5707,1.5906,531000.0],["2022-11-01",1.6304,1.6502,1.5608,1.5608,982500.0],["2022-11-02",1.5707,1.5806,1.5011,1.5111,904600.0],["2022-11-03",1.5409,1.5409,1.5011,1.5111,682400.0],["2022-11-04",1.521,1.5608,1.5111,1.5409,772800.0],["2022-11-07",1.5409,1.5707,1.521,1.5508,873300.0],["2022-11-08",1.5608,1.6602,1.5508,1.6204,1542200.0],["2022-11-09",1.6105,1.6502,1.6005,1.6304,807300.0],["2022-11-10",1.6801,1.7198,1.6403,1.6999,1015800.0],["2022-11-11",1.69,1.6999,1.6602,1.6801,796100.0],["2022-11-14",1.6602,1.69,1.6403,1.6602,358100.0],["2022-11-15",1.6801,1.6801,1.5906,1.6304,624800.0],["2022-11-16",1.6304,1.6801,1.6304,1.6701,543400.0],["2022-11-17",1.6403,1.6701,1.6304,1.6701,326900.0],["2022-11-18",1.6602,1.6801,1.6304,1.6801,341000.0],["2022-11-21",1.6502,1.6701,1.5906,1.6105,324000.0],["2022-11-22",1.6304,1.7198,1.6105,1.69,501000.0],["2022-11-23",1.7099,1.7298,1.6602,1.7099,506800.0],["2022-11-25",1.7099,1.7198,1.6701,1.6701,137200.0],["2022-11-28",1.6701,1.6801,1.5806,1.5806,555500.0],["2022-11-29",1.5906,1.6304,1.5906,1.5906,322300.0],["2022-11-30",1.6105,1.6502,1.5806,1.6204,482300.0],["2022-12-01",1.6403,1.7397,1.6403,1.6801,634800.0],["2022-12-02",1.6602,1.6999,1.6502,1.6999,222900.0],["2022-12-05",1.69,1.69,1.6204,1.6204,369400.0],["2022-12-06",1.6701,1.6701,1.6105,1.6204,306400.0],["2022-12-07",1.6304,1.6502,1.6204,1.6304,284500.0],["2022-12-08",1.6502,1.6502,1.6105,1.6105,391800.0],["2022-12-09",1.6204,1.6801,1.5906,1.5906,582300.0],["2022-12-12",1.6204,1.6304,1.6005,1.6204,280000.0],["2022-12-13",1.6502,1.6999,1.6105,1.69,1223700.0],["2022-12-14",1.7,1.7,1.63,1.64,443000.0],["2022-12-15",1.63,1.64,1.58,1.58,698000.0],["2022-12-16",1.6,1.61,1.54,1.56,1448300.0],["2022-12-19",1.6,1.6,1.5,1.5,1217100.0],["2022-12-20",1.54,1.58,1.53,1.53,949300.0],["2022-12-21",1.64,1.64,1.55,1.55,675300.0],["2022-12-22",1.58,1.58,1.51,1.57,637600.0],["2022-12-23",1.56,1.58,1.54,1.55,445200.0],["2022-12-27",1.55,1.61,1.54,1.56,923200.0],["2022-12-28",1.54,1.57,1.5,1.5,695600.0],["2022-12-29",1.51,1.54,1.5,1.51,500500.0],["2022-12-30",1.52,1.53,1.5,1.53,897200.0],["2023-01-03",1.55,1.59,1.53,1.55,710300.0],["2023-01-04",1.57,1.6,1.55,1.59,878500.0],["2023-01-05",1.55,1.61,1.55,1.6,626900.0],["2023-01-06",1.61,1.66,1.6,1.66,674500.0],["2023-01-09",1.67,1.68,1.61,1.61,539000.0],["2023-01-10",1.62,1.69,1.62,1.69,606700.0],["2023-01-11",1.69,1.71,1.68,1.71,549000.0],["2023-01-12",1.71,1.72,1.68,1.72,459700.0],["2023-01-13",1.71,1.75,1.71,1.74,515400.0],["2023-01-17",1.73,1.73,1.65,1.68,562100.0],["2023-01-18",1.69,1.71,1.59,1.6,748200.0],["2023-01-19",1.6,1.67,1.59,1.64,673500.0],["2023-01-20",1.65,1.68,1.63,1.68,355800.0],["2023-01-23",1.67,1.7,1.64,1.7,352000.0],["2023-01-24",1.7,1.77,1.65,1.72,536400.0],["2023-01-25",1.72,1.8,1.72,1.79,526200.0],["2023-01-26",1.79,1.8,1.74,1.75,340800.0],["2023-01-27",1.73,1.75,1.67,1.71,566500.0],["2023-01-30",1.7,1.75,1.68,1.73,384400.0],["2023-01-31",1.71,1.76,1.7,1.73,425900.0],["2023-02-01",1.72,1.79,1.71,1.76,480500.0],["2023-02-02",1.78,1.79,1.69,1.72,479800.0],["2023-02-03",1.69,1.72,1.67,1.67,312000.0],["2023-02-06",1.66,1.68,1.64,1.68,337900.0],["2023-02-07",1.67,1.7,1.65,1.68,229500.0],["2023-02-08",1.68,1.68,1.65,1.65,205200.0],["2023-02-09",1.68,1.68,1.61,1.61,443200.0],["2023-02-10",1.63,1.63,1.6,1.63,262300.0],["2023-02-13",1.49,1.49,1.0,1.15,7684400.0],["2023-02-14",1.07,1.15,1.05,1.14,2515900.0],["2023-02-15",1.1,1.1,1.06,1.07,1869100.0],["2023-02-16",1.07,1.08,1.04,1.04,1482500.0],["2023-02-17",1.04,1.05,1.01,1.01,986100.0],["2023-02-21",1.01,1.02,0.92,0.93,2304800.0],["2023-02-22",0.93,0.94,0.86,0.88,1869200.0],["2023-02-23",0.88,0.92,0.85,0.86,1175600.0],["2023-02-24",0.88,0.9,0.85,0.87,659600.0],["2023-02-27",0.87,0.9,0.87,0.88,595500.0],["2023-02-28",0.9,0.93,0.87,0.91,891300.0],["2023-03-01",0.93,0.99,0.92,0.97,1029900.0],["2023-03-02",0.97,0.98,0.95,0.96,613800.0],["2023-03-03",0.99,1.02,0.96,0.98,933700.0],["2023-03-06",0.99,1.06,0.99,1.0,853000.0],["2023-03-07",1.03,1.04,0.9,0.92,1399400.0],["2023-03-08",0.92,0.92,0.88,0.88,849100.0],["2023-03-09",0.88,0.91,0.86,0.87,719000.0],["2023-03-10",0.87,0.91,0.82,0.83,1450600.0],["2023-03-13",0.85,0.89,0.82,0.85,1648400.0],["2023-03-14",0.86,0.88,0.84,0.84,998000.0],["2023-03-15",0.84,0.88,0.82,0.85,1234500.0],["2023-03-16",0.86,0.87,0.82,0.86,876700.0],["2023-03-17",0.84,0.98,0.84,0.9,8201000.0],["2023-03-20",0.94,0.96,0.9,0.92,1056600.0],["2023-03-21",0.91,0.91,0.85,0.89,975300.0],["2023-03-22",0.9,0.95,0.88,0.9,531500.0],["2023-03-23",0.91,0.94,0.89,0.93,592000.0],["2023-03-24",0.92,0.95,0.89,0.93,556900.0],["2023-03-27",0.92,1.04,0.92,1.03,1708600.0],["2023-03-28",1.05,1.06,1.02,1.06,777700.0],["2023-03-29",1.05,1.06,1.0,1.01,353800.0],["2023-03-30",1.01,1.08,1.01,1.07,616800.0],["2023-03-31",1.07,1.08,1.05,1.05,407400.0],["2023-04-03",1.07,1.15,1.04,1.13,868000.0],["2023-04-04",1.12,1.18,1.12,1.15,999000.0],["2023-04-05",1.19,1.19,1.03,1.09,1011500.0],["2023-04-06",1.09,1.15,1.08,1.14,616600.0],["2023-04-10",1.09,1.1,1.04,1.07,627100.0],["2023-04-11",1.08,1.13,1.08,1.09,516100.0],["2023-04-12",1.13,1.13,1.06,1.08,629800.0],["2023-04-13",1.11,1.16,1.06,1.13,1555300.0],["2023-04-14",1.11,1.13,1.08,1.1,507300.0],["2023-04-17",1.1,1.12,1.07,1.08,397400.0],["2023-04-18",1.09,1.12,1.06,1.07,717500.0],["2023-04-19",1.06,1.08,1.03,1.05,413100.0],["2023-04-20",1.04,1.07,1.01,1.01,395700.0],["2023-04-21",1.01,1.02,0.95,0.97,720300.0],["2023-04-24",0.97,1.0,0.95,0.98,220800.0],["2023-04-25",0.96,0.98,0.93,0.93,401400.0],["2023-04-26",0.96,0.97,0.9,0.9,752900.0],["2023-04-27",0.9,0.97,0.9,0.97,416500.0],["2023-04-28",0.95,0.96,0.92,0.92,637900.0],["2023-05-01",0.94,0.95,0.9,0.9,268900.0],["2023-05-02",0.91,0.97,0.9,0.97,562600.0],["2023-05-03",0.94,0.99,0.91,0.93,502400.0],["2023-05-04",0.95,0.97,0.93,0.97,360500.0],["2023-05-05",0.95,0.98,0.94,0.95,167200.0],["2023-05-08",0.96,0.97,0.93,0.95,234700.0],["2023-05-09",0.95,0.97,0.92,0.94,170500.0],["2023-05-10",0.93,0.94,0.88,0.89,812800.0],["2023-05-11",0.89,0.92,0.84,0.85,488500.0],["2023-05-12",0.88,0.88,0.84,0.87,405600.0],["2023-05-15",0.86,0.88,0.84,0.86,425500.0],["2023-05-16",0.88,0.9,0.82,0.83,525400.0],["2023-05-17",0.83,0.87,0.8,0.86,855200.0],["2023-05-18",0.81,0.87,0.81,0.87,504700.0],["2023-05-19",0.87,0.87,0.84,0.86,201900.0],["2023-05-22",0.86,0.87,0.83,0.85,187900.0],["2023-05-23",0.87,0.87,0.84,0.87,211000.0],["2023-05-24",0.86,0.87,0.82,0.82,473400.0],["2023-05-25",0.83,0.83,0.78,0.78,361500.0],["2023-05-26",0.79,0.81,0.75,0.77,620300.0],["2023-05-30",0.78,0.79,0.75,0.79,356500.0],["2023-05-31",0.78,0.79,0.77,0.78,163200.0],["2023-06-01",0.78,0.83,0.78,0.82,322100.0],["2023-06-02",0.82,0.82,0.79,0.82,319800.0],["2023-06-05",0.8,0.83,0.8,0.81,211900.0],["2023-06-06",0.81,0.86,0.8,0.83,546600.0],["2023-06-07",0.81,0.85,0.79,0.8,320000.0],["2023-06-08",0.84,0.84,0.78,0.8,274500.0],["2023-06-09",0.79,0.83,0.79,0.8,303800.0],["2023-06-12",0.79,0.8,0.79,0.79,187200.0],["2023-06-13",0.8,0.82,0.78,0.79,186000.0],["2023-06-14",0.8,0.81,0.77,0.77,345900.0],["2023-06-15",0.78,0.8,0.76,0.78,418300.0],["2023-06-16",0.79,0.85,0.78,0.85,749900.0],["2023-06-20",0.84,0.84,0.78,0.78,278400.0],["2023-06-21",0.78,0.8,0.77,0.77,245100.0],["2023-06-22",0.77,0.79,0.76,0.78,139300.0],["2023-06-23",0.78,0.78,0.72,0.74,946100.0],["2023-06-26",0.72,0.72,0.64,0.68,1057000.0],["2023-06-27",0.69,0.7,0.62,0.64,922100.0],["2023-06-28",0.64,0.64,0.62,0.62,383500.0],["2023-06-29",0.62,0.65,0.62,0.63,613200.0],["2023-06-30",0.64,0.65,0.62,0.63,292700.0],["2023-07-03",0.64,0.65,0.63,0.64,529900.0],["2023-07-05",0.65,0.65,0.6,0.62,969200.0],["2023-07-06",0.62,0.62,0.49,0.5,4168700.0],["2023-07-07",0.53,0.54,0.5,0.53,1128100.0],["2023-07-10",0.53,0.55,0.53,0.54,683700.0],["2023-07-11",0.55,0.63,0.54,0.63,1076000.0],["2023-07-12",0.63,0.67,0.6,0.62,746100.0],["2023-07-13",0.63,0.65,0.62,0.63,304400.0],["2023-07-14",0.64,0.64,0.61,0.61,416300.0],["2023-07-17",0.64,0.69,0.62,0.63,974300.0],["2023-07-18",0.65,0.71,0.65,0.68,1332000.0],["2023-07-19",0.68,0.71,0.67,0.69,754100.0],["2023-07-20",0.68,0.69,0.67,0.67,448900.0],["2023-07-21",0.67,0.67,0.66,0.67,407100.0],["2023-07-24",0.67,0.68,0.65,0.66,244700.0],["2023-07-25",0.66,0.67,0.66,0.67,204400.0],["2023-07-26",0.65,0.67,0.63,0.66,521600.0],["2023-07-27",0.65,0.65,0.63,0.64,421900.0],["2023-07-28",0.63,0.65,0.63,0.64,254700.0],["2023-07-31",0.64,0.65,0.64,0.64,258700.0],["2023-08-01",0.64,0.64,0.62,0.62,330100.0],["2023-08-02",0.62,0.62,0.58,0.58,465100.0],["2023-08-03",0.58,0.61,0.58,0.61,315200.0],["2023-08-04",0.6,0.62,0.59,0.59,381900.0],["2023-08-07",0.57,0.59,0.55,0.55,603300.0],["2023-08-08",0.56,0.58,0.54,0.55,224800.0],["2023-08-09",0.56,0.58,0.55,0.56,284000.0],["2023-08-10",0.57,0.57,0.54,0.54,314300.0],["2023-08-11",0.56,0.57,0.54,0.54,308400.0],["2023-08-14",0.54,0.56,0.54,0.56,205900.0],["2023-08-15",0.56,0.56,0.53,0.53,340700.0],["2023-08-16",0.53,0.54,0.51,0.53,515000.0],["2023-08-17",0.52,0.55,0.51,0.51,574000.0],["2023-08-18",0.52,0.53,0.49,0.49,579600.0],["2023-08-21",0.51,0.52,0.47,0.48,555700.0],["2023-08-22",0.47,0.5,0.45,0.47,790700.0],["2023-08-23",0.47,0.49,0.47,0.48,448100.0],["2023-08-24",0.49,0.49,0.46,0.47,401800.0],["2023-08-25",0.48,0.5,0.45,0.47,326300.0],["2023-08-28",0.48,0.5,0.47,0.5,397400.0],["2023-08-29",0.5,0.53,0.49,0.5,349900.0],["2023-08-30",0.51,0.53,0.48,0.51,239800.0],["2023-08-31",0.52,0.53,0.48,0.48,264400.0],["2023-09-01",0.5,0.5,0.47,0.47,329200.0],["2023-09-05",0.48,0.49,0.47,0.47,211800.0],["2023-09-06",0.47,0.48,0.47,0.47,137600.0],["2023-09-07",0.46,0.48,0.45,0.46,220700.0],["2023-09-08",0.46,0.47,0.46,0.46,139300.0],["2023-09-11",0.47,0.47,0.45,0.45,202900.0],["2023-09-12",0.46,0.48,0.45,0.46,201800.0],["2023-09-13",0.46,0.48,0.46,0.47,238100.0],["2023-09-14",0.47,0.5,0.46,0.47,297200.0],["2023-09-15",0.47,0.49,0.44,0.44,490800.0],["2023-09-18",0.45,0.47,0.44,0.47,215600.0],["2023-09-19",0.47,0.47,0.44,0.46,213100.0],["2023-09-20",0.45,0.47,0.44,0.45,269700.0],["2023-09-21",0.44,0.46,0.44,0.46,133400.0],["2023-09-22",0.46,0.46,0.44,0.45,202900.0],["2023-09-25",0.44,0.45,0.43,0.43,283600.0],["2023-09-26",0.44,0.44,0.42,0.42,190900.0],["2023-09-27",0.42,0.43,0.42,0.42,172300.0],["2023-09-28",0.41,0.43,0.4,0.41,306400.0],["2023-09-29",0.41,0.43,0.41,0.43,188100.0],["2023-10-02",0.43,0.43,0.4,0.4,353200.0],["2023-10-03",0.41,0.41,0.39,0.39,528600.0],["2023-10-04",0.39,0.4,0.39,0.39,235600.0],["2023-10-05",0.39,0.41,0.39,0.39,206100.0],["2023-10-06",0.4,0.41,0.39,0.41,174100.0],["2023-10-09",0.41,0.44,0.41,0.42,432400.0],["2023-10-10",0.43,0.44,0.42,0.43,299000.0],["2023-10-11",0.44,0.45,0.42,0.42,176700.0],["2023-10-12",0.42,0.45,0.39,0.4,333500.0],["2023-10-13",0.42,0.44,0.41,0.42,525300.0],["2023-10-16",0.42,0.44,0.4,0.4,404000.0],["2023-10-17",0.41,0.45,0.4,0.43,659900.0],["2023-10-18",0.46,0.47,0.43,0.45,389900.0],["2023-10-19",0.45,0.45,0.38,0.4,820500.0],["2023-10-20",0.41,0.44,0.41,0.43,359900.0],["2023-10-23",0.43,0.45,0.41,0.42,250200.0],["2023-10-24",0.42,0.43,0.41,0.42,182000.0],["2023-10-25",0.43,0.44,0.41,0.41,202200.0],["2023-10-26",0.42,0.42,0.4,0.42,287400.0],["2023-10-27",0.42,0.44,0.4,0.42,318400.0],["2023-10-30",0.43,0.44,0.41,0.41,243600.0],["2023-10-31",0.41,0.44,0.4,0.4,234300.0],["2023-11-01",0.43,0.43,0.4,0.42,268800.0],["2023-11-02",0.42,0.42,0.41,0.41,158000.0],["2023-11-03",0.42,0.42,0.4,0.41,459900.0],["2023-11-06",0.4,0.42,0.4,0.4,330100.0],["2023-11-07",0.38,0.39,0.31,0.33,2419700.0],["2023-11-08",0.32,0.34,0.31,0.31,728400.0],["2023-11-09",0.31,0.31,0.27,0.29,1844500.0],["2023-11-10",0.28,0.29,0.26,0.26,944100.0],["2023-11-13",0.27,0.27,0.26,0.26,387300.0],["2023-11-14",0.26,0.29,0.26,0.28,1201400.0],["2023-11-15",0.28,0.29,0.27,0.27,589600.0],["2023-11-16",0.27,0.29,0.27,0.27,924400.0],["2023-11-17",0.27,0.28,0.27,0.27,388300.0],["2023-11-20",0.28,0.31,0.28,0.3,502800.0],["2023-11-21",0.3,0.32,0.29,0.31,649500.0],["2023-11-22",0.31,0.31,0.3,0.3,431700.0],["2023-11-24",0.3,0.31,0.3,0.3,141500.0],["2023-11-27",0.3,0.32,0.29,0.3,434300.0],["2023-11-28",0.3,0.34,0.3,0.34,730100.0],["2023-11-29",0.34,0.34,0.31,0.33,398700.0],["2023-11-30",0.33,0.33,0.32,0.32,322300.0],["2023-12-01",0.32,0.35,0.31,0.35,767200.0],["2023-12-04",0.35,0.36,0.34,0.34,459400.0],["2023-12-05",0.35,0.36,0.33,0.34,294200.0],["2023-12-06",0.34,0.35,0.32,0.32,402800.0],["2023-12-07",0.32,0.32,0.29,0.3,659500.0],["2023-12-08",0.3,0.3,0.28,0.29,891300.0],["2023-12-11",0.28,0.29,0.27,0.29,664900.0],["2023-12-12",0.3,0.3,0.27,0.27,280000.0],["2023-12-13",0.27,0.33,0.27,0.32,822500.0],["2023-12-14",0.3,0.34,0.3,0.33,910100.0],["2023-12-15",0.33,0.33,0.31,0.32,599500.0],["2023-12-18",0.33,0.34,0.28,0.3,631500.0],["2023-12-19",0.3,0.32,0.29,0.3,651200.0],["2023-12-20",0.29,0.34,0.29,0.33,626400.0],["2023-12-21",0.34,0.36,0.32,0.33,815600.0],["2023-12-22",0.36,0.38,0.33,0.35,1169800.0],["2023-12-26",0.38,0.38,0.36,0.36,419400.0],["2023-12-27",0.38,0.39,0.37,0.38,781000.0],["2023-12-28",0.38,0.4,0.37,0.38,1104400.0],["2023-12-29",0.39,0.39,0.37,0.38,680100.0],["2024-01-02",0.38,0.4,0.37,0.38,469900.0],["2024-01-03",0.38,0.39,0.34,0.36,607900.0],["2024-01-04",0.35,0.37,0.35,0.36,528700.0],["2024-01-05",0.36,0.38,0.35,0.35,376700.0],["2024-01-08",0.36,0.37,0.35,0.36,251700.0],["2024-01-09",0.37,0.37,0.33,0.33,393900.0],["2024-01-10",0.35,0.35,0.32,0.33,521900.0],["2024-01-11",0.32,0.33,0.3,0.32,636400.0],["2024-01-12",0.32,0.35,0.32,0.33,619200.0],["2024-01-16",0.33,0.33,0.29,0.29,769100.0],["2024-01-17",0.3,0.3,0.28,0.29,398200.0],["2024-01-18",0.29,0.3,0.28,0.3,223500.0],["2024-01-19",0.29,0.3,0.28,0.29,293100.0],["2024-01-22",0.3,0.31,0.29,0.29,370000.0],["2024-01-23",0.3,0.32,0.29,0.3,233600.0],["2024-01-24",0.31,0.31,0.29,0.3,312600.0],["2024-01-25",0.3,0.3,0.28,0.28,246200.0],["2024-01-26",0.3,0.3,0.28,0.28,321600.0],["2024-01-29",0.29,0.3,0.26,0.26,1698300.0],["2024-01-30",0.26,0.26,0.26,0.26,475600.0],["2024-01-31",0.26,0.26,0.22,0.24,2125900.0],["2024-02-01",0.24,0.26,0.24,0.26,575700.0],["2024-02-02",0.26,0.26,0.24,0.24,516800.0],["2024-02-05",0.26,0.26,0.23,0.25,560000.0],["2024-02-06",0.24,0.26,0.24,0.26,163700.0],["2024-02-07",0.26,0.26,0.24,0.25,372600.0],["2024-02-08",0.25,0.26,0.24,0.25,171200.0],["2024-02-09",0.25,0.26,0.24,0.26,392500.0],["2024-02-12",0.26,0.26,0.25,0.26,423400.0],["2024-02-13",0.26,0.26,0.25,0.25,158200.0],["2024-02-14",0.25,0.26,0.25,0.25,292900.0],["2024-02-15",0.25,0.27,0.25,0.27,527600.0],["2024-02-16",0.27,0.27,0.26,0.26,217000.0],["2024-02-20",0.26,0.28,0.26,0.27,347600.0],["2024-02-21",0.26,0.28,0.25,0.26,360300.0],["2024-02-22",0.26,0.26,0.25,0.25,202700.0],["2024-02-23",0.25,0.27,0.25,0.26,315000.0],["2024-02-26",0.26,0.27,0.25,0.26,208000.0],["2024-02-27",0.26,0.27,0.26,0.26,294000.0],["2024-02-28",0.26,0.27,0.25,0.26,220300.0],["2024-02-29",0.27,0.27,0.25,0.25,345100.0],["2024-03-01",0.26,0.26,0.25,0.26,221600.0],["2024-03-04",0.26,0.27,0.26,0.26,594400.0],["2024-03-05",0.27,0.27,0.26,0.26,615700.0],["2024-03-06",0.27,0.28,0.26,0.28,779900.0],["2024-03-07",0.28,0.3,0.27,0.29,901200.0],["2024-03-08",0.29,0.32,0.29,0.32,941700.0],["2024-03-11",0.32,0.4,0.32,0.4,2052300.0],["2024-03-12",0.38,0.38,0.33,0.34,1147600.0],["2024-03-13",0.37,0.42,0.36,0.41,1831700.0],["2024-03-14",0.43,0.43,0.35,0.35,1551200.0],["2024-03-15",0.36,0.4,0.36,0.38,870600.0],["2024-03-18",0.4,0.45,0.39,0.42,1104400.0],["2024-03-19",0.41,0.44,0.38,0.38,950100.0],["2024-03-20",0.38,0.42,0.37,0.39,560700.0],["2024-03-21",0.4,0.41,0.38,0.39,557500.0],["2024-03-22",0.4,0.41,0.37,0.38,339900.0],["2024-03-25",0.39,0.4,0.34,0.36,685000.0],["2024-03-26",0.36,0.37,0.35,0.35,302800.0],["2024-03-27",0.36,0.41,0.36,0.4,964700.0],["2024-03-28",0.42,0.45,0.4,0.43,1015500.0],["2024-04-01",0.45,0.55,0.45,0.49,2399100.0],["2024-04-02",0.51,0.57,0.5,0.51,1852200.0],["2024-04-03",0.54,0.66,0.53,0.65,3470100.0],["2024-04-04",0.68,0.71,0.58,0.61,3573500.0],["2024-04-05",0.61,0.65,0.59,0.62,1760900.0],["2024-04-08",0.65,0.66,0.6,0.61,1230300.0],["2024-04-09",0.63,0.64,0.55,0.56,1542000.0],["2024-04-10",0.55,0.57,0.5,0.56,1212000.0],["2024-04-11",0.57,0.64,0.56,0.58,1801100.0],["2024-04-12",0.6,0.6,0.52,0.54,1482200.0],["2024-04-15",0.54,0.55,0.5,0.53,660500.0],["2024-04-16",0.52,0.54,0.5,0.54,512500.0],["2024-04-17",0.54,0.55,0.48,0.5,821200.0],["2024-04-18",0.5,0.51,0.44,0.46,715700.0],["2024-04-19",0.45,0.51,0.45,0.49,721800.0],["2024-04-22",0.46,0.53,0.45,0.46,638700.0],["2024-04-23",0.46,0.51,0.46,0.5,703500.0],["2024-04-24",0.51,0.52,0.47,0.47,648400.0],["2024-04-25",0.48,0.51,0.48,0.5,731300.0],["2024-04-26",0.51,0.52,0.5,0.5,876700.0],["2024-04-29",0.52,0.53,0.5,0.51,499400.0],["2024-04-30",0.51,0.51,0.43,0.46,858600.0],["2024-05-01",0.49,0.49,0.46,0.46,388300.0],["2024-05-02",0.46,0.48,0.43,0.46,768600.0],["2024-05-03",0.47,0.47,0.43,0.43,635200.0],["2024-05-06",0.44,0.48,0.44,0.45,611100.0],["2024-05-07",0.46,0.48,0.46,0.46,262800.0],["2024-05-08",0.45,0.48,0.45,0.47,224200.0],["2024-05-09",0.47,0.5,0.47,0.49,567100.0],["2024-05-10",0.5,0.51,0.46,0.47,514000.0],["2024-05-13",0.48,0.48,0.44,0.44,627200.0],["2024-05-14",0.46,0.49,0.45,0.49,430300.0],["2024-05-15",0.51,0.51,0.49,0.51,741300.0],["2024-05-16",0.5,0.51,0.49,0.5,495800.0],["2024-05-17",0.52,0.53,0.51,0.52,1198800.0],["2024-05-20",0.53,0.55,0.53,0.55,944100.0],["2024-05-21",0.55,0.59,0.51,0.54,1738200.0],["2024-05-22",0.54,0.55,0.51,0.54,504900.0],["2024-05-23",0.53,0.53,0.46,0.47,1288400.0],["2024-05-24",0.48,0.51,0.47,0.5,370600.0],["2024-05-28",0.52,0.54,0.5,0.51,633600.0],["2024-05-29",0.5,0.5,0.47,0.48,471800.0],["2024-05-30",0.48,0.5,0.47,0.48,332700.0],["2024-05-31",0.48,0.5,0.45,0.47,217100.0],["2024-06-03",0.47,0.5,0.47,0.5,569700.0],["2024-06-04",0.49,0.5,0.46,0.47,483000.0],["2024-06-05",0.47,0.49,0.47,0.48,180500.0],["2024-06-06",0.48,0.52,0.47,0.52,873500.0],["2024-06-07",0.49,0.5,0.46,0.47,1110100.0],["2024-06-10",0.47,0.48,0.45,0.48,406100.0],["2024-06-11",0.47,0.48,0.46,0.47,179000.0],["2024-06-12",0.47,0.48,0.44,0.45,383600.0],["2024-06-13",0.45,0.47,0.43,0.44,535700.0],["2024-06-14",0.46,0.46,0.44,0.45,348600.0],["2024-06-17",0.45,0.46,0.42,0.42,514400.0],["2024-06-18",0.42,0.44,0.42,0.42,270000.0],["2024-06-20",0.42,0.46,0.42,0.43,555700.0],["2024-06-21",0.43,0.44,0.42,0.43,396100.0],["2024-06-24",0.42,0.44,0.42,0.42,203000.0],["2024-06-25",0.43,0.43,0.4,0.4,232200.0],["2024-06-26",0.4,0.4,0.39,0.4,362800.0],["2024-06-27",0.41,0.41,0.39,0.4,393500.0],["2024-06-28",0.4,0.41,0.37,0.37,304000.0],["2024-07-01",0.38,0.39,0.37,0.37,339500.0],["2024-07-02",0.39,0.39,0.37,0.38,258100.0],["2024-07-03",0.39,0.41,0.39,0.41,463900.0],["2024-07-05",0.41,0.43,0.4,0.43,503300.0],["2024-07-08",0.42,0.43,0.4,0.41,172700.0],["2024-07-09",0.41,0.42,0.41,0.41,168700.0],["2024-07-10",0.41,0.44,0.41,0.43,555100.0],["2024-07-11",0.45,0.47,0.44,0.46,611400.0],["2024-07-12",0.45,0.49,0.45,0.48,473800.0],["2024-07-15",0.48,0.5,0.47,0.48,690400.0],["2024-07-16",0.5,0.51,0.49,0.5,980400.0],["2024-07-17",0.5,0.51,0.45,0.48,682000.0],["2024-07-18",0.48,0.5,0.48,0.49,1599000.0],["2024-07-19",0.47,0.48,0.45,0.45,459300.0],["2024-07-22",0.45,0.45,0.44,0.45,234900.0],["2024-07-23",0.46,0.46,0.44,0.44,168400.0],["2024-07-24",0.46,0.47,0.45,0.45,216300.0],["2024-07-25",0.45,0.45,0.43,0.43,507000.0],["2024-07-26",0.43,0.45,0.43,0.44,142800.0],["2024-07-29",0.44,0.45,0.43,0.44,260000.0],["2024-07-30",0.43,0.44,0.42,0.42,193400.0],["2024-07-31",0.43,0.45,0.43,0.45,286800.0],["2024-08-01",0.45,0.47,0.41,0.42,497900.0],["2024-08-02",0.43,0.44,0.4,0.4,741700.0],["2024-08-05",0.37,0.4,0.36,0.4,684600.0],["2024-08-06",0.42,0.42,0.39,0.39,468200.0],["2024-08-07",0.37,0.38,0.3,0.35,1597500.0],["2024-08-08",0.37,0.39,0.34,0.35,837100.0],["2024-08-09",0.35,0.37,0.34,0.37,560800.0],["2024-08-12",0.37,0.38,0.36,0.38,300900.0],["2024-08-13",0.38,0.38,0.32,0.33,1478500.0],["2024-08-14",0.33,0.34,0.3,0.33,897600.0],["2024-08-15",0.33,0.34,0.32,0.34,493400.0],["2024-08-16",0.35,0.39,0.34,0.39,1158800.0],["2024-08-19",0.38,0.43,0.38,0.42,762300.0],["2024-08-20",0.43,0.45,0.42,0.43,595300.0],["2024-08-21",0.44,0.44,0.38,0.44,408400.0],["2024-08-22",0.43,0.44,0.4,0.42,441100.0],["2024-08-23",0.4,0.44,0.4,0.42,538400.0],["2024-08-26",0.43,0.44,0.42,0.42,155900.0],["2024-08-27",0.42,0.42,0.41,0.41,186400.0],["2024-08-28",0.41,0.41,0.38,0.39,180600.0],["2024-08-29",0.4,0.41,0.39,0.39,226800.0],["2024-08-30",0.39,0.4,0.37,0.38,344400.0],["2024-09-03",0.37,0.38,0.34,0.35,242000.0],["2024-09-04",0.35,0.36,0.34,0.35,445600.0],["2024-09-05",0.36,0.37,0.34,0.35,333200.0],["2024-09-06",0.35,0.35,0.33,0.34,230400.0],["2024-09-09",0.34,0.34,0.33,0.33,500000.0],["2024-09-10",0.34,0.34,0.32,0.33,294300.0],["2024-09-11",0.34,0.34,0.33,0.34,489400.0],["2024-09-12",0.34,0.35,0.34,0.35,1251600.0],["2024-09-13",0.36,0.36,0.35,0.35,1387200.0],["2024-09-16",0.35,0.38,0.35,0.37,833700.0],["2024-09-17",0.38,0.38,0.36,0.36,568800.0],["2024-09-18",0.37,0.37,0.35,0.35,704600.0],["2024-09-19",0.37,0.37,0.33,0.33,997200.0],["2024-09-20",0.33,0.35,0.33,0.35,843200.0],["2024-09-23",0.35,0.35,0.33,0.33,569900.0],["2024-09-24",0.34,0.37,0.33,0.36,878500.0],["2024-09-25",0.37,0.37,0.35,0.36,262400.0],["2024-09-26",0.36,0.37,0.36,0.37,292500.0],["2024-09-27",0.38,0.38,0.36,0.37,412700.0],["2024-09-30",0.37,0.38,0.35,0.35,243600.0],["2024-10-01",0.35,0.36,0.34,0.34,354800.0],["2024-10-02",0.34,0.36,0.34,0.35,393800.0],["2024-10-03",0.35,0.35,0.34,0.34,228900.0],["2024-10-04",0.33,0.35,0.32,0.34,422700.0],["2024-10-07",0.34,0.36,0.33,0.35,533000.0],["2024-10-08",0.34,0.35,0.33,0.33,365800.0],["2024-10-09",0.33,0.34,0.33,0.33,266800.0],["2024-10-10",0.34,0.35,0.33,0.35,583900.0],["2024-10-11",0.36,0.38,0.35,0.36,598800.0],["2024-10-14",0.36,0.38,0.36,0.37,231500.0],["2024-10-15",0.37,0.43,0.36,0.42,1215500.0],["2024-10-16",0.44,0.48,0.41,0.42,1353700.0],["2024-10-17",0.43,0.44,0.4,0.4,464700.0],["2024-10-18",0.41,0.44,0.41,0.42,757200.0],["2024-10-21",0.45,0.45,0.4,0.41,656700.0],["2024-10-22",0.42,0.51,0.42,0.51,1884800.0],["2024-10-23",0.5,0.53,0.46,0.49,1954500.0],["2024-10-24",0.26,0.27,0.17,0.2,18947700.0],["2024-10-25",0.19,0.19,0.17,0.18,6522600.0],["2024-10-28",0.18,0.19,0.15,0.16,6311400.0],["2024-10-29",0.17,0.17,0.16,0.16,3472200.0],["2024-10-30",0.16,0.16,0.14,0.14,6187500.0],["2024-10-31",0.15,0.15,0.12,0.12,4250000.0],["2024-11-01",0.14,0.14,0.13,0.14,2042800.0],["2024-11-04",0.15,0.17,0.13,0.13,6974700.0],["2024-11-05",0.14,0.15,0.14,0.15,2609100.0],["2024-11-06",0.15,0.15,0.14,0.15,2540600.0],["2024-11-07",0.14,0.17,0.14,0.16,3125300.0],["2024-11-08",0.17,0.17,0.15,0.16,1207900.0],["2024-11-11",0.15,0.16,0.14,0.15,1611400.0],["2024-11-12",0.15,0.15,0.14,0.15,1009400.0],["2024-11-13",0.14,0.15,0.14,0.14,962600.0],["2024-11-14",0.15,0.15,0.14,0.14,768500.0],["2024-11-15",0.14,0.14,0.13,0.13,991000.0],["2024-11-18",0.14,0.15,0.13,0.15,1347400.0],["2024-11-19",0.15,0.15,0.14,0.15,734500.0],["2024-11-20",0.15,0.15,0.14,0.14,762100.0],["2024-11-21",0.15,0.15,0.14,0.15,755300.0],["2024-11-22",0.15,0.16,0.15,0.16,1545100.0],["2024-11-25",0.16,0.16,0.15,0.15,807300.0],["2024-11-26",0.14,0.15,0.14,0.15,350200.0],["2024-11-27",0.16,0.19,0.15,0.17,4341000.0],["2024-11-29",0.19,0.19,0.17,0.17,671700.0],["2024-12-02",0.18,0.18,0.16,0.17,1327300.0],["2024-12-03",0.17,0.19,0.17,0.18,1459200.0],["2024-12-04",0.18,0.21,0.18,0.19,2077600.0],["2024-12-05",0.19,0.19,0.17,0.18,2127300.0],["2024-12-06",0.18,0.19,0.17,0.18,612400.0],["2024-12-09",0.18,0.19,0.17,0.18,732900.0],["2024-12-10",0.17,0.18,0.17,0.18,660100.0],["2024-12-11",0.17,0.18,0.17,0.17,381200.0],["2024-12-12",0.18,0.18,0.17,0.17,1225600.0],["2024-12-13",0.17,0.18,0.16,0.18,465900.0],["2024-12-16",0.18,0.18,0.16,0.16,791600.0],["2024-12-17",0.17,0.18,0.16,0.17,1193500.0],["2024-12-18",0.17,0.2,0.17,0.17,2428900.0],["2024-12-19",0.17,0.25,0.17,0.22,7053800.0],["2024-12-20",0.21,0.29,0.2,0.25,6802500.0],["2024-12-23",0.24,0.25,0.21,0.22,1123100.0],["2024-12-24",0.22,0.22,0.2,0.22,392500.0],["2024-12-26",0.22,0.23,0.21,0.22,823400.0],["2024-12-27",0.22,0.24,0.21,0.23,1775500.0],["2024-12-30",0.22,0.25,0.21,0.23,1747200.0],["2024-12-31",0.23,0.24,0.23,0.23,651100.0],["2025-01-02",0.24,0.24,0.21,0.22,1203800.0],["2025-01-03",0.22,0.26,0.22,0.24,1764300.0],["2025-01-06",0.24,0.24,0.22,0.23,989200.0],["2025-01-07",0.21,0.23,0.2,0.23,2063100.0],["2025-01-08",0.24,0.31,0.22,0.27,10775200.0],["2025-01-10",0.27,0.31,0.23,0.29,5866200.0],["2025-01-13",0.28,0.32,0.27,0.3,2614100.0],["2025-01-14",0.32,0.32,0.28,0.29,1932800.0],["2025-01-15",0.3,0.39,0.29,0.39,4714300.0],["2025-01-16",0.4,0.48,0.34,0.38,6799600.0],["2025-01-17",0.39,0.39,0.35,0.36,1980600.0],["2025-01-21",0.33,0.41,0.32,0.4,2783200.0],["2025-01-22",0.39,0.42,0.39,0.42,2573700.0],["2025-01-23",0.42,0.46,0.38,0.43,9215100.0],["2025-01-24",0.44,0.49,0.42,0.48,7856400.0],["2025-01-27",0.47,0.48,0.41,0.45,2821600.0],["2025-01-28",0.45,0.47,0.39,0.39,1513200.0],["2025-01-29",0.39,0.41,0.38,0.38,712900.0],["2025-01-30",0.39,0.4,0.36,0.38,1319700.0],["2025-01-31",0.38,0.38,0.34,0.35,1483700.0],["2025-02-03",0.35,0.38,0.35,0.36,2065300.0],["2025-02-04",0.37,0.38,0.33,0.34,1840200.0],["2025-02-05",0.34,0.35,0.31,0.32,1240500.0],["2025-02-06",0.31,0.33,0.29,0.3,1201200.0],["2025-02-07",0.3,0.36,0.29,0.35,2719900.0],["2025-02-10",0.36,0.36,0.31,0.32,2728800.0],["2025-02-11",0.31,0.34,0.31,0.32,1624600.0],["2025-02-12",0.33,0.33,0.31,0.32,2110500.0],["2025-02-13",0.32,0.35,0.32,0.35,2352500.0],["2025-02-14",0.37,0.38,0.32,0.35,1762500.0],["2025-02-18",0.33,0.35,0.3,0.33,1868700.0],["2025-02-19",0.32,0.37,0.29,0.36,6015600.0],["2025-02-20",0.35,0.41,0.35,0.37,2104500.0],["2025-02-21",0.39,0.41,0.37,0.39,1825200.0],["2025-02-24",0.4,0.42,0.37,0.41,1545100.0],["2025-02-25",0.4,0.46,0.39,0.45,2947100.0],["2025-02-26",0.42,0.47,0.41,0.47,1986300.0],["2025-02-27",0.47,0.48,0.46,0.48,2075200.0],["2025-02-28",0.44,0.49,0.44,0.47,6093300.0],["2025-03-03",0.47,0.49,0.46,0.48,4637900.0],["2025-03-04",0.47,0.48,0.44,0.46,1127300.0],["2025-03-05",0.45,0.48,0.44,0.44,857100.0],["2025-03-06",0.46,0.65,0.46,0.6,11101200.0],["2025-03-07",0.62,0.74,0.5,0.52,10002700.0],["2025-03-10",0.53,0.59,0.5,0.52,3183500.0],["2025-03-11",0.5,0.62,0.5,0.55,4058200.0],["2025-03-12",0.57,0.58,0.48,0.51,2413700.0],["2025-03-13",0.52,0.54,0.48,0.53,1725100.0],["2025-03-14",0.54,0.55,0.49,0.49,1521600.0],["2025-03-17",0.49,0.5,0.46,0.48,1317900.0],["2025-03-18",0.48,0.51,0.48,0.5,1346500.0],["2025-03-19",0.49,0.5,0.47,0.48,933600.0],["2025-03-20",0.48,0.53,0.45,0.52,2000000.0],["2025-03-21",0.52,0.6,0.5,0.54,3622100.0],["2025-03-24",0.55,0.59,0.53,0.55,1657300.0],["2025-03-25",0.56,0.6,0.53,0.59,2112200.0],["2025-03-26",0.6,0.66,0.53,0.56,2779300.0],["2025-03-27",0.59,0.6,0.56,0.58,1121500.0],["2025-03-28",0.58,0.6,0.54,0.54,1546000.0],["2025-03-31",0.55,0.56,0.5,0.51,1447800.0],["2025-04-01",0.5,0.53,0.48,0.48,1336600.0],["2025-04-02",0.49,0.53,0.49,0.51,1004000.0],["2025-04-03",0.5,0.54,0.46,0.5,1371000.0],["2025-04-04",0.49,0.5,0.42,0.43,2242600.0],["2025-04-07",0.4,0.45,0.4,0.42,1253100.0],["2025-04-08",0.43,0.45,0.37,0.39,1485700.0],["2025-04-09",0.35,0.41,0.34,0.38,2968800.0],["2025-04-10",0.39,0.45,0.39,0.43,1864500.0],["2025-04-11",0.45,0.49,0.41,0.43,1885100.0],["2025-04-14",0.45,0.46,0.42,0.45,855400.0],["2025-04-15",0.44,0.46,0.36,0.44,3163300.0],["2025-04-16",0.45,0.45,0.4,0.43,1965800.0],["2025-04-17",0.42,0.42,0.4,0.41,858800.0],["2025-04-21",0.42,0.43,0.35,0.38,2246200.0],["2025-04-22",0.4,0.41,0.38,0.38,1227500.0],["2025-04-23",0.37,0.39,0.37,0.39,791800.0],["2025-04-24",0.39,0.4,0.38,0.38,1328600.0],["2025-04-25",0.38,0.39,0.35,0.36,5964300.0],["2025-04-28",0.36,0.38,0.35,0.38,12625400.0],["2025-04-29",0.38,0.53,0.38,0.52,8702700.0],["2025-04-30",0.49,0.66,0.46,0.63,7967900.0],["2025-05-01",0.6,0.66,0.6,0.65,12327300.0],["2025-05-02",0.64,0.65,0.58,0.63,6976100.0],["2025-05-05",0.64,0.65,0.61,0.61,1040300.0],["2025-05-06",0.62,0.63,0.59,0.62,1083900.0],["2025-05-07",0.6,0.64,0.57,0.59,955900.0],["2025-05-08",0.58,0.6,0.55,0.56,791500.0],["2025-05-09",0.57,0.59,0.54,0.56,532400.0],["2025-05-12",0.53,0.54,0.47,0.51,1718700.0],["2025-05-13",0.48,0.52,0.47,0.5,1207000.0],["2025-05-14",0.48,0.56,0.46,0.52,6221300.0],["2025-05-15",0.52,0.65,0.52,0.65,2600500.0],["2025-05-16",0.64,0.65,0.6,0.63,1421300.0],["2025-05-19",0.63,0.65,0.62,0.64,1150200.0],["2025-05-20",0.65,0.68,0.62,0.63,1614700.0],["2025-05-21",0.62,0.65,0.62,0.62,460500.0],["2025-05-22",0.62,0.64,0.57,0.59,1545800.0],["2025-05-23",0.6,0.62,0.58,0.61,896400.0],["2025-05-27",0.61,0.62,0.57,0.57,820600.0],["2025-05-28",0.58,0.6,0.57,0.58,455100.0],["2025-05-29",0.57,0.6,0.55,0.56,577600.0],["2025-05-30",0.56,0.57,0.52,0.53,808100.0],["2025-06-02",0.55,0.63,0.55,0.62,1322700.0],["2025-06-03",0.62,0.65,0.62,0.65,1194400.0],["2025-06-04",0.65,0.65,0.63,0.65,676400.0],["2025-06-05",0.65,0.65,0.64,0.64,1196800.0],["2025-06-06",0.64,0.65,0.62,0.65,717500.0],["2025-06-09",0.65,0.65,0.6,0.62,2313000.0],["2025-06-10",0.61,0.65,0.61,0.65,2736700.0],["2025-06-11",0.65,0.65,0.63,0.64,1299900.0],["2025-06-12",0.64,0.65,0.63,0.63,480200.0],["2025-06-13",0.65,0.65,0.64,0.65,1267600.0],["2025-06-16",0.65,0.65,0.62,0.65,1253800.0],["2025-06-17",0.65,0.65,0.61,0.61,738500.0],["2025-06-18",0.61,0.64,0.6,0.62,613800.0],["2025-06-20",0.63,0.64,0.58,0.58,2219600.0],["2025-06-23",0.59,0.61,0.58,0.59,522600.0],["2025-06-24",0.59,0.59,0.56,0.56,957400.0],["2025-06-25",0.56,0.57,0.51,0.54,1603200.0],["2025-06-26",0.54,0.56,0.54,0.54,560300.0],["2025-06-27",0.54,0.56,0.53,0.55,597600.0],["2025-06-30",0.55,0.63,0.54,0.61,1080600.0],["2025-07-01",0.62,0.77,0.62,0.66,6570900.0],["2025-07-02",0.7,0.73,0.63,0.69,4760000.0],["2025-07-03",0.69,0.75,0.67,0.71,1179200.0],["2025-07-07",0.73,0.82,0.69,0.79,3793500.0],["2025-07-08",0.79,0.79,0.69,0.72,2192200.0],["2025-07-09",0.72,0.72,0.65,0.69,2474400.0],["2025-07-10",0.7,0.72,0.63,0.71,3595200.0],["2025-07-11",0.71,0.75,0.65,0.68,3070100.0],["2025-07-14",0.68,0.71,0.64,0.65,2085000.0],["2025-07-15",0.64,0.66,0.6,0.62,1671300.0],["2025-07-16",0.64,0.64,0.59,0.6,1572900.0],["2025-07-17",0.6,0.62,0.57,0.59,2191200.0],["2025-07-18",0.59,0.6,0.55,0.56,2219500.0],["2025-07-21",0.6,0.6,0.52,0.53,3367400.0],["2025-07-22",0.53,0.57,0.51,0.52,3803800.0],["2025-07-23",0.53,0.55,0.51,0.52,1844700.0],["2025-07-24",0.55,0.55,0.47,0.49,2573100.0],["2025-07-25",0.49,0.5,0.47,0.49,2173600.0],["2025-07-28",0.48,0.5,0.46,0.47,1626700.0],["2025-07-29",0.47,0.48,0.45,0.45,1061300.0],["2025-07-30",0.45,0.46,0.43,0.44,1421100.0],["2025-07-31",0.45,0.47,0.45,0.45,961500.0],["2025-08-01",0.46,0.61,0.46,0.53,16867400.0],["2025-08-04",0.55,0.6,0.54,0.57,4547800.0],["2025-08-05",0.6,0.6,0.52,0.56,3270700.0],["2025-08-06",0.45,0.52,0.43,0.51,4850700.0],["2025-08-07",0.51,0.52,0.49,0.5,1668900.0],["2025-08-08",0.51,0.52,0.49,0.5,1330300.0],["2025-08-11",0.5,0.5,0.46,0.48,1954100.0],["2025-08-12",0.47,0.49,0.46,0.48,1187900.0],["2025-08-13",0.49,0.49,0.47,0.48,1029600.0],["2025-08-14",0.48,0.5,0.47,0.49,1144900.0],["2025-08-15",0.48,0.5,0.48,0.48,1256200.0],["2025-08-18",0.48,0.5,0.47,0.48,1336200.0],["2025-08-19",0.48,0.48,0.44,0.45,1811300.0],["2025-08-20",0.45,0.46,0.44,0.45,1233100.0],["2025-08-21",0.45,0.47,0.44,0.46,923100.0],["2025-08-22",0.46,0.47,0.45,0.47,870400.0],["2025-08-25",0.47,0.48,0.46,0.47,609900.0],["2025-08-26",0.46,0.47,0.45,0.46,1052200.0],["2025-08-27",0.46,0.47,0.46,0.46,743000.0],["2025-08-28",0.46,0.48,0.46,0.47,950800.0],["2025-08-29",0.47,0.52,0.46,0.51,2447000.0],["2025-09-02",0.54,0.59,0.53,0.59,5922500.0],["2025-09-03",0.6,0.65,0.57,0.65,7113200.0],["2025-09-04",0.57,0.67,0.57,0.65,6051300.0],["2025-09-05",0.68,0.77,0.67,0.75,6139600.0],["2025-09-08",0.76,0.85,0.74,0.85,5372400.0],["2025-09-09",0.86,0.87,0.76,0.78,4351700.0],["2025-09-10",0.75,0.77,0.7,0.77,2264000.0],["2025-09-11",0.78,0.86,0.78,0.84,2547400.0],["2025-09-12",0.85,0.87,0.8,0.82,1411000.0],["2025-09-15",0.81,0.84,0.77,0.81,1650600.0],["2025-09-16",0.82,0.83,0.75,0.75,2373700.0],["2025-09-17",0.74,0.78,0.71,0.72,1610100.0],["2025-09-18",0.73,0.75,0.71,0.73,1769900.0],["2025-09-19",0.74,0.81,0.73,0.8,3102200.0],["2025-09-22",0.81,0.86,0.81,0.84,2791600.0],["2025-09-23",0.85,0.86,0.79,0.8,2411300.0],["2025-09-24",0.8,0.82,0.76,0.78,1753100.0],["2025-09-25",0.79,0.82,0.78,0.81,1077400.0],["2025-09-26",0.81,0.93,0.81,0.86,4831100.0],["2025-09-29",0.91,0.91,0.85,0.85,1973600.0],["2025-09-30",0.86,0.87,0.79,0.84,2239100.0],["2025-10-01",0.83,0.87,0.82,0.83,1330700.0],["2025-10-02",0.85,0.87,0.77,0.83,1922400.0],["2025-10-03",0.83,0.93,0.83,0.84,3193600.0],["2025-10-06",0.85,0.9,0.82,0.82,2379200.0],["2025-10-07",0.83,0.84,0.77,0.8,2343900.0],["2025-10-08",0.82,0.85,0.81,0.85,2100700.0],["2025-10-09",0.85,0.85,0.78,0.8,2036100.0],["2025-10-10",0.8,0.82,0.79,0.8,1535400.0],["2025-10-13",0.82,0.87,0.82,0.84,2318200.0],["2025-10-14",0.85,0.98,0.83,0.96,6871400.0],["2025-10-15",1.05,1.1,1.0,1.07,7461200.0],["2025-10-16",1.14,1.18,1.03,1.1,5869800.0],["2025-10-17",1.11,1.13,0.89,0.92,4967000.0],["2025-10-20",1.01,1.02,0.95,0.97,2301400.0],["2025-10-21",0.92,0.92,0.83,0.89,3207600.0],["2025-10-22",0.86,0.88,0.77,0.82,2957600.0],["2025-10-23",0.84,0.85,0.79,0.8,1696900.0],["2025-10-24",0.79,0.83,0.78,0.79,1687800.0],["2025-10-27",0.77,0.79,0.71,0.75,2316000.0],["2025-10-28",0.72,0.76,0.72,0.72,1285500.0],["2025-10-29",0.74,0.75,0.7,0.72,1382200.0],["2025-10-30",0.72,0.73,0.7,0.73,931800.0],["2025-10-31",0.73,0.73,0.67,0.67,1965300.0],["2025-11-03",0.69,0.7,0.66,0.67,1077800.0],["2025-11-04",0.66,0.67,0.62,0.62,1272600.0],["2025-11-05",0.64,0.7,0.63,0.7,1327300.0],["2025-11-06",0.73,0.73,0.66,0.67,897600.0],["2025-11-07",0.68,0.72,0.64,0.72,1043000.0],["2025-11-10",0.76,0.78,0.74,0.75,1760800.0],["2025-11-11",0.75,0.76,0.71,0.75,718000.0],["2025-11-12",0.75,0.79,0.72,0.75,1559000.0],["2025-11-13",0.76,0.76,0.71,0.73,851700.0],["2025-11-14",0.68,0.72,0.68,0.68,1404100.0],["2025-11-17",0.69,0.72,0.68,0.71,645000.0],["2025-11-18",0.71,0.72,0.65,0.69,1061800.0],["2025-11-19",0.71,0.75,0.65,0.67,2418400.0],["2025-11-20",0.68,0.69,0.63,0.64,1083600.0],["2025-11-21",0.63,0.66,0.62,0.66,1017700.0],["2025-11-24",0.65,0.68,0.65,0.68,696200.0],["2025-11-25",0.68,0.69,0.66,0.68,883100.0],["2025-11-26",0.69,0.73,0.67,0.7,1542200.0],["2025-11-28",0.73,0.79,0.72,0.79,1528100.0],["2025-12-01",0.8,0.83,0.76,0.76,1281600.0],["2025-12-02",0.75,0.76,0.71,0.73,994400.0],["2025-12-03",0.73,0.73,0.71,0.73,748600.0],["2025-12-04",0.74,0.78,0.73,0.77,940700.0],["2025-12-05",0.77,0.8,0.75,0.75,1000300.0],["2025-12-08",0.76,0.76,0.72,0.73,503700.0],["2025-12-09",0.73,0.83,0.73,0.82,2351000.0],["2025-12-10",0.82,0.82,0.78,0.8,1048200.0],["2025-12-11",0.8,0.86,0.8,0.82,1854500.0],["2025-12-12",0.85,0.89,0.81,0.85,1893100.0],["2025-12-15",0.89,0.89,0.82,0.87,2272100.0],["2025-12-16",0.87,0.88,0.82,0.88,2231200.0],["2025-12-17",0.89,0.89,0.84,0.86,2685500.0],["2025-12-18",0.87,0.88,0.84,0.88,1074200.0],["2025-12-19",0.88,0.89,0.8,0.88,1785400.0],["2025-12-22",0.91,1.02,0.89,0.94,4344200.0],["2025-12-23",0.96,0.97,0.91,0.95,1946000.0],["2025-12-24",0.97,0.97,0.89,0.9,1207500.0],["2025-12-26",0.94,0.95,0.9,0.95,1129200.0],["2025-12-29",0.94,0.94,0.85,0.86,1821400.0],["2025-12-30",0.87,0.88,0.85,0.85,980600.0],["2025-12-31",0.85,0.87,0.82,0.83,754300.0],["2026-01-02",0.85,0.86,0.79,0.84,1107400.0],["2026-01-05",0.87,0.95,0.87,0.9,2709700.0],["2026-01-06",0.93,0.97,0.92,0.95,2533000.0],["2026-01-07",0.92,0.95,0.88,0.94,1803400.0],["2026-01-08",0.92,0.94,0.89,0.92,899500.0],["2026-01-09",0.92,0.99,0.92,0.97,2285800.0],["2026-01-12",1.03,1.14,1.03,1.06,4380800.0],["2026-01-13",1.1,1.11,1.03,1.05,2235600.0],["2026-01-14",1.06,1.15,1.04,1.14,2644700.0],["2026-01-15",1.13,1.24,1.11,1.24,4114300.0],["2026-01-16",1.22,1.25,1.16,1.2,2846800.0],["2026-01-20",1.32,1.5,1.24,1.49,12491300.0],["2026-01-21",1.78,1.85,0.95,1.17,70928300.0],["2026-01-22",1.31,1.48,1.27,1.39,19094600.0],["2026-01-23",1.51,1.77,1.47,1.61,24088500.0],["2026-01-26",1.81,1.87,1.63,1.74,62786000.0],["2026-01-27",1.8,1.81,1.56,1.72,17154000.0],["2026-01-28",1.65,1.67,1.52,1.57,10846800.0],["2026-01-29",1.55,1.58,1.43,1.44,9877600.0],["2026-01-30",1.3,1.4,1.27,1.34,8683100.0],["2026-02-02",1.31,1.42,1.29,1.35,6173300.0],["2026-02-03",1.46,1.63,1.41,1.63,9598800.0],["2026-02-04",1.56,1.61,1.47,1.56,5487500.0],["2026-02-05",1.46,1.54,1.44,1.53,3880100.0],["2026-02-06",1.5,1.64,1.5,1.59,4932100.0],["2026-02-09",1.61,1.68,1.52,1.68,4206300.0],["2026-02-10",1.64,1.71,1.56,1.69,4964000.0],["2026-02-11",1.72,1.75,1.62,1.64,2907300.0],["2026-02-12",1.61,1.64,1.54,1.58,3131700.0],["2026-02-13",1.61,1.7,1.59,1.68,3053800.0],["2026-02-17",1.62,1.65,1.54,1.59,2446800.0],["2026-02-18",1.61,1.69,1.59,1.67,2887500.0],["2026-02-19",1.6,1.7,1.6,1.64,2441400.0],["2026-02-20",1.62,1.69,1.62,1.64,2007300.0],["2026-02-23",1.65,1.7,1.56,1.59,3696400.0],["2026-02-24",1.55,1.6,1.49,1.54,3188400.0],["2026-02-25",1.55,1.57,1.39,1.39,3182900.0],["2026-02-26",1.41,1.58,1.39,1.57,2650400.0],["2026-02-27",1.56,1.57,1.49,1.55,1767000.0],["2026-03-02",1.56,1.59,1.48,1.52,2078500.0],["2026-03-03",1.43,1.45,1.36,1.43,2239200.0],["2026-03-04",1.46,1.47,1.37,1.45,1540700.0],["2026-03-05",1.43,1.46,1.34,1.38,1623100.0],["2026-03-06",1.36,1.4,1.33,1.35,1315000.0],["2026-03-09",1.31,1.38,1.3,1.34,1335100.0],["2026-03-10",1.33,1.49,1.33,1.46,1795300.0],["2026-03-11",1.44,1.47,1.38,1.44,1208700.0],["2026-03-12",1.44,1.44,1.36,1.39,1198900.0],["2026-03-13",1.39,1.42,1.3,1.31,1751000.0],["2026-03-16",1.29,1.36,1.27,1.3,1605100.0],["2026-03-17",1.3,1.33,1.23,1.24,1132100.0],["2026-03-18",1.2,1.21,1.15,1.17,2465800.0],["2026-03-19",1.1,1.15,1.04,1.12,3473300.0],["2026-03-20",1.1,1.13,0.95,0.99,3356800.0],["2026-03-23",0.97,1.09,0.95,1.03,2613500.0],["2026-03-24",1.03,1.09,1.01,1.07,1831900.0],["2026-03-25",1.12,1.2,1.11,1.14,1918100.0],["2026-03-26",1.09,1.14,1.06,1.1,1477100.0],["2026-03-27",1.11,1.19,1.11,1.16,1393700.0],["2026-03-30",1.18,1.23,1.12,1.15,1893500.0],["2026-03-31",1.17,1.24,1.17,1.2,1208000.0],["2026-04-01",1.25,1.28,1.23,1.27,1203100.0],["2026-04-02",1.2,1.28,1.18,1.25,1209100.0],["2026-04-06",1.25,1.28,1.22,1.24,757900.0],["2026-04-07",1.22,1.24,1.18,1.2,806800.0],["2026-04-08",1.3,1.3,1.21,1.27,1627800.0],["2026-04-09",1.28,1.47,1.28,1.47,3005600.0],["2026-04-10",1.47,1.64,1.46,1.48,3374700.0],["2026-04-13",1.48,1.48,1.4,1.41,1091300.0],["2026-04-14",1.48,1.57,1.44,1.54,2236900.0],["2026-04-15",1.54,1.57,1.49,1.52,1416800.0],["2026-04-16",1.53,1.64,1.53,1.6,1991400.0],["2026-04-17",1.63,1.69,1.57,1.58,2050400.0],["2026-04-20",1.55,1.68,1.53,1.66,1646200.0],["2026-04-21",1.64,1.71,1.6,1.62,2334900.0],["2026-04-22",1.65,1.7,1.61,1.7,2934700.0],["2026-04-23",1.68,1.71,1.65,1.66,1858200.0],["2026-04-24",1.68,1.72,1.67,1.69,2064000.0],["2026-04-27",1.69,1.7,1.61,1.62,1224200.0],["2026-04-28",1.58,1.58,1.47,1.47,2001800.0],["2026-04-29",1.47,1.47,1.34,1.38,2030700.0],["2026-04-30",1.44,1.48,1.43,1.46,4342300.0],["2026-05-01",1.48,1.48,1.4,1.41,1359500.0],["2026-05-04",1.39,1.42,1.32,1.32,1303900.0],["2026-05-05",1.35,1.4,1.32,1.38,1853100.0],["2026-05-06",1.45,1.47,1.4,1.41,1269200.0],["2026-05-07",1.44,1.49,1.42,1.43,1337500.0],["2026-05-08",1.45,1.45,1.3,1.31,2722200.0],["2026-05-11",1.35,1.39,1.32,1.33,1861500.0],["2026-05-12",1.32,1.37,1.29,1.33,1454700.0],["2026-05-13",1.31,1.41,1.3,1.37,1955100.0],["2026-05-14",1.33,1.41,1.3,1.4,1317900.0],["2026-05-15",1.33,1.4,1.31,1.31,1247300.0],["2026-05-18",1.33,1.34,1.22,1.24,1369400.0],["2026-05-19",1.21,1.29,1.19,1.25,2047700.0],["2026-05-20",1.25,1.33,1.25,1.27,1904400.0],["2026-05-21",1.27,1.32,1.26,1.29,802800.0],["2026-05-22",1.26,1.32,1.26,1.29,919400.0],["2026-05-26",1.29,1.31,1.25,1.27,1179500.0],["2026-05-27",1.25,1.39,1.25,1.32,2945300.0],["2026-05-28",1.3,1.4,1.29,1.35,1056600.0],["2026-05-29",1.35,1.43,1.35,1.39,1581700.0],["2026-06-01",1.35,1.41,1.3,1.31,1592300.0],["2026-06-02",1.33,1.37,1.33,1.35,1043300.0],["2026-06-03",1.33,1.36,1.25,1.27,5102800.0],["2026-06-04",1.29,1.33,1.27,1.28,901400.0],["2026-06-05",1.27,1.29,1.15,1.17,1693400.0],["2026-06-08",1.17,1.23,1.17,1.23,947900.0],["2026-06-09",1.25,1.25,1.16,1.19,2035100.0],["2026-06-10",1.19,1.24,1.17,1.18,1299400.0],["2026-06-11",1.16,1.22,1.15,1.19,1552900.0],["2026-06-12",1.2,1.22,1.18,1.2,1187800.0],["2026-06-15",1.27,1.29,1.24,1.25,1562900.0],["2026-06-16",1.24,1.29,1.24,1.29,1723100.0],["2026-06-17",1.29,1.34,1.29,1.31,1832200.0],["2026-06-18",1.33,1.35,1.31,1.33,1871600.0],["2026-06-22",1.31,1.34,1.28,1.33,1891400.0],["2026-06-23",1.3,1.33,1.27,1.33,3162300.0],["2026-06-24",1.29,1.34,1.2,1.34,3023500.0],["2026-06-25",1.36,1.41,1.28,1.36,2185800.0],["2026-06-26",1.36,1.41,1.28,1.4,20934000.0],["2026-06-29",1.38,1.39,1.28,1.32,2185600.0],["2026-06-30",1.31,1.31,1.25,1.26,1356100.0],["2026-07-01",1.26,1.29,1.21,1.23,1260100.0],["2026-07-02",1.27,1.34,1.25,1.27,1469100.0],["2026-07-06",1.28,1.31,1.23,1.25,2744900.0],["2026-07-07",1.28,1.33,1.26,1.31,1730600.0],["2026-07-08",1.27,1.3,1.24,1.26,1667500.0],["2026-07-09",1.28,1.31,1.25,1.31,1284900.0],["2026-07-10",1.31,1.33,1.28,1.28,693800.0],["2026-07-13",1.26,1.29,1.23,1.28,1536900.0],["2026-07-14",1.29,1.32,1.24,1.24,1485100.0],["2026-07-15",1.25,1.34,1.25,1.33,1411800.0],["2026-07-16",1.3,1.32,0.9,0.93,25670700.0],["2026-07-17",0.9806,1.12,0.931,0.9975,42769302.0],["2026-07-20",4,4,2.21,3.29,6693374.407139],["2026-07-21",3.04,3.29,2.58,2.58,3209484.671288],["2026-07-22",2.7,3,2.52,2.57,3176448.83103],["2026-07-23",2.5,2.57,2.23,2.29,3676598.326951],["2026-07-24",2.33,2.36,1.95,2,2886636.928672],["2026-07-27",2.03,2.18,1.9729,2.15,1857269.380127],["2026-07-28",2.08,2.1,1.97,2.01,1501633.28593],["2026-08-07",2.21,2.55,2.2,2.53,1705313.005539],["2026-08-10",2.48,2.58,2.36,2.47,1381780.187951],["2026-08-11",2.48,2.5691,2.41,2.44,628353.819063],["2026-08-12",2.5,2.86,2.45,2.8,1750653.404147],["2026-08-13",2.8,2.8661,2.7,2.8,855147.260206],["2026-08-14",2.83,3.03,2.74,2.75,1221435.009845]]}