{"t":"LINC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-06-23",15.7427,15.8922,15.0421,15.8765,3654000.0],["2005-06-24",15.7427,15.9001,15.7269,15.7427,288900.0],["2005-06-27",15.7427,15.8214,15.7427,15.7427,273200.0],["2005-06-28",15.7427,15.8214,15.5459,15.7427,225000.0],["2005-06-29",15.7427,15.8765,15.7427,15.7899,65000.0],["2005-06-30",15.7427,15.9394,15.7427,15.9394,129500.0],["2005-07-01",15.9394,15.9394,15.7427,15.8607,41200.0],["2005-07-05",15.8371,15.9394,15.7427,15.8056,49800.0],["2005-07-06",15.8056,15.8292,15.5459,15.782,83000.0],["2005-07-07",15.6325,15.8214,15.6325,15.7427,81400.0],["2005-07-08",15.7427,15.845,15.5459,15.7899,181100.0],["2005-07-11",15.7427,15.8765,15.7427,15.782,12100.0],["2005-07-12",15.7427,15.8371,15.7427,15.782,12000.0],["2005-07-13",15.7427,15.8292,15.7427,15.7741,24800.0],["2005-07-14",15.8922,16.333,15.7427,16.2622,47900.0],["2005-07-15",16.0969,16.4432,15.845,16.2307,29000.0],["2005-07-18",16.2543,16.2622,15.7427,15.8292,178100.0],["2005-07-19",16.026,16.1598,16.0024,16.0969,7700.0],["2005-07-20",16.089,16.089,15.782,15.9394,7900.0],["2005-07-21",15.7505,16.0496,15.7427,15.8529,28700.0],["2005-07-22",15.7427,16.5298,15.7427,15.7584,6900.0],["2005-07-25",16.0733,16.0733,14.5541,15.6167,92300.0],["2005-07-26",15.6718,15.7033,15.1602,15.4121,3200.0],["2005-07-27",15.294,15.357,14.9949,15.1995,7600.0],["2005-07-28",15.3491,15.3885,15.1917,15.3885,7000.0],["2005-07-29",15.5774,16.0969,14.806,15.6246,46800.0],["2005-08-01",15.6325,15.6325,11.807,11.8227,1081800.0],["2005-08-02",12.4052,12.4052,10.9097,11.2875,595000.0],["2005-08-03",11.1379,12.0746,11.1064,11.1694,232400.0],["2005-08-04",11.3111,11.5315,11.0671,11.2166,70700.0],["2005-08-05",11.2166,11.6417,11.2166,11.6338,107600.0],["2005-08-08",11.6732,12.1848,11.6496,12.0431,99100.0],["2005-08-09",12.2006,12.2399,11.6181,11.6574,63700.0],["2005-08-10",11.6574,11.6889,11.2717,11.4449,93800.0],["2005-08-11",11.4213,11.5315,11.2166,11.4134,55900.0],["2005-08-12",11.5394,11.5945,11.2796,11.4528,16300.0],["2005-08-15",11.5709,11.7047,11.5,11.6811,20200.0],["2005-08-16",11.7519,12.177,11.4449,11.7125,72400.0],["2005-08-17",11.6732,11.9566,11.5866,11.626,9000.0],["2005-08-18",11.5315,11.6338,11.5315,11.6338,18500.0],["2005-08-19",11.5709,11.7598,11.5709,11.6102,5200.0],["2005-08-22",11.5079,11.6102,11.4921,11.4921,2200.0],["2005-08-23",11.4528,11.9487,11.3347,11.807,92900.0],["2005-08-24",11.7283,11.744,11.4528,11.744,9400.0],["2005-08-25",11.6496,12.1218,11.6496,11.9487,17600.0],["2005-08-26",11.9487,11.9487,11.5709,11.5709,28800.0],["2005-08-29",11.9172,11.9172,11.4134,11.6181,7000.0],["2005-08-30",11.6102,11.7991,11.6102,11.6102,5900.0],["2005-08-31",11.6102,11.7283,11.5079,11.5079,11300.0],["2005-09-01",11.5787,11.7283,11.5787,11.7283,1700.0],["2005-09-02",11.8857,11.9644,11.7755,11.7834,9100.0],["2005-09-06",11.6889,11.8542,11.6496,11.807,3600.0],["2005-09-07",11.6653,11.7755,11.6574,11.6653,5600.0],["2005-09-08",11.6102,11.8936,11.6102,11.7755,16900.0],["2005-09-09",11.807,11.9644,11.7362,11.7755,55400.0],["2005-09-12",11.807,12.0904,11.7755,11.8227,39400.0],["2005-09-13",11.6732,11.9644,11.6732,11.8385,7400.0],["2005-09-14",11.807,11.8621,11.5551,11.6574,10500.0],["2005-09-15",11.5472,11.6496,11.2875,11.4921,209700.0],["2005-09-16",11.3741,11.4528,10.831,11.1852,37800.0],["2005-09-19",11.0986,11.4056,10.3114,10.8231,93100.0],["2005-09-20",10.5948,10.768,10.398,10.7522,72700.0],["2005-09-21",10.4846,10.5161,9.8549,10.3508,32900.0],["2005-09-22",10.2563,10.2642,9.7604,10.2327,10300.0],["2005-09-23",10.2327,10.8231,9.9572,10.7286,13500.0],["2005-09-26",10.705,10.705,9.9179,10.154,34400.0],["2005-09-27",10.154,10.1934,9.9336,10.0202,37000.0],["2005-09-28",10.0359,10.154,9.9179,9.9415,5400.0],["2005-09-29",9.9415,10.1619,9.8313,9.9808,7300.0],["2005-09-30",9.9179,9.9179,9.1858,9.2803,485100.0],["2005-10-03",9.296,9.9494,9.2882,9.6817,128700.0],["2005-10-04",10.0596,10.0596,9.5243,9.6503,115500.0],["2005-10-05",9.5243,9.9336,9.4535,9.6581,57100.0],["2005-10-06",9.7604,9.9336,9.666,9.7053,61400.0],["2005-10-07",9.7132,9.8392,9.603,9.6188,22600.0],["2005-10-10",9.7762,9.7998,9.5243,9.6896,12300.0],["2005-10-11",9.6581,9.9494,9.6188,9.6817,13200.0],["2005-10-12",9.5873,9.8077,9.5243,9.5952,6700.0],["2005-10-13",9.5479,9.8943,9.5479,9.6975,191400.0],["2005-10-14",9.6817,9.9415,9.6817,9.847,3900.0],["2005-10-17",9.8392,9.9179,9.729,9.7683,16100.0],["2005-10-18",9.7132,9.7605,9.6266,9.7132,57000.0],["2005-10-19",9.8234,9.9179,9.603,9.6817,102800.0],["2005-10-20",9.6817,9.6817,9.5243,9.5637,28200.0],["2005-10-21",9.5401,9.7605,9.5401,9.729,1400.0],["2005-10-24",9.7604,9.973,9.7211,9.8392,23200.0],["2005-10-25",9.9887,9.9887,9.7054,9.8628,18600.0],["2005-10-26",9.7054,9.973,9.5952,9.7132,134200.0],["2005-10-27",9.7211,10.1461,9.7211,10.0045,23600.0],["2005-10-28",9.9966,10.1855,9.9572,10.0989,15500.0],["2005-10-31",10.2327,10.6184,10.0281,10.5633,35000.0],["2005-11-01",10.6263,10.6893,10.5161,10.5161,23300.0],["2005-11-02",10.4059,10.9726,10.3902,10.8939,57600.0],["2005-11-03",11.012,11.1615,10.705,10.8467,16800.0],["2005-11-04",11.5787,11.8149,11.1064,11.3111,39800.0],["2005-11-07",11.4292,11.5,11.1537,11.1537,7800.0],["2005-11-08",11.0277,11.0513,10.8624,10.9254,10300.0],["2005-11-09",11.0041,11.2954,11.0041,11.0199,23000.0],["2005-11-10",10.9018,11.1773,10.7837,11.0986,21600.0],["2005-11-11",11.1615,11.1773,11.012,11.1773,6000.0],["2005-11-14",11.1773,11.4056,10.9175,11.2166,21000.0],["2005-11-15",11.3505,11.3505,10.8231,10.9097,12600.0],["2005-11-16",10.7837,10.831,10.768,10.8231,16800.0],["2005-11-17",10.9805,11.2717,10.8231,11.0356,5000.0],["2005-11-18",11.1852,11.1852,10.8467,10.9412,119100.0],["2005-11-21",10.8231,11.1615,10.7995,10.9648,19200.0],["2005-11-22",11.0199,11.3583,11.0041,11.1301,23000.0],["2005-11-23",10.9962,11.1852,10.9962,11.0828,67700.0],["2005-11-25",11.0907,11.3583,10.9254,11.3111,61500.0],["2005-11-28",11.2245,11.2639,11.0277,11.1458,9800.0],["2005-11-29",10.7444,11.1852,10.7444,11.0199,29400.0],["2005-11-30",10.9963,11.1379,10.9963,11.0986,78600.0],["2005-12-01",11.2796,11.4134,10.9726,11.3111,15100.0],["2005-12-02",11.2796,11.3505,11.0435,11.256,40600.0],["2005-12-05",11.0828,11.1773,10.9333,11.0592,14500.0],["2005-12-06",11.0277,11.2403,10.9411,11.1301,39500.0],["2005-12-07",11.1379,11.1379,10.9411,10.9962,6700.0],["2005-12-08",11.1379,11.1694,10.9411,11.1694,4000.0],["2005-12-09",11.2009,11.2403,11.0199,11.1694,9200.0],["2005-12-12",11.2166,11.2166,10.9648,11.0041,11600.0],["2005-12-13",11.0828,11.1694,11.0199,11.0986,11900.0],["2005-12-14",11.256,11.3662,11.0986,11.2954,118300.0],["2005-12-15",11.1852,11.2796,11.1773,11.2796,43800.0],["2005-12-16",11.4134,11.4134,11.1537,11.1537,37800.0],["2005-12-19",11.1694,11.256,11.0986,11.2245,80300.0],["2005-12-20",11.256,11.4134,11.1773,11.2245,28500.0],["2005-12-21",11.2403,11.5079,11.2324,11.3819,24800.0],["2005-12-22",11.5866,11.6417,11.4449,11.6102,11200.0],["2005-12-23",11.6889,11.807,11.4607,11.6811,13800.0],["2005-12-27",11.5787,11.6811,11.3032,11.3741,8500.0],["2005-12-28",11.3741,11.4685,11.1143,11.2639,417800.0],["2005-12-29",11.2324,11.2954,11.1537,11.2403,49800.0],["2005-12-30",11.1773,11.2403,11.1379,11.2245,38200.0],["2006-01-03",11.1537,11.6102,11.1537,11.5709,24700.0],["2006-01-04",11.4449,11.6417,11.4056,11.4056,33900.0],["2006-01-05",11.3505,11.5472,11.3347,11.5079,2600.0],["2006-01-06",11.563,11.6102,11.4843,11.4843,3100.0],["2006-01-09",11.3583,11.3583,11.1615,11.2166,60900.0],["2006-01-10",11.4528,11.9566,11.2403,11.8621,38500.0],["2006-01-11",11.8306,12.9326,11.8306,12.7516,59600.0],["2006-01-12",12.5941,13.2002,12.5705,13.0664,34800.0],["2006-01-13",12.8775,12.8775,12.6492,12.8618,6100.0],["2006-01-17",12.7909,13.2317,12.7909,13.1845,14000.0],["2006-01-18",13.1845,13.1845,12.9956,13.0271,3100.0],["2006-01-19",12.4918,12.7909,12.421,12.7673,8100.0],["2006-01-20",12.8775,12.8775,12.0431,12.5863,19200.0],["2006-01-23",12.5863,12.8696,12.4997,12.6807,4800.0],["2006-01-24",12.5705,12.5705,11.9251,12.1769,10300.0],["2006-01-25",12.2006,12.2006,12.0589,12.1927,17200.0],["2006-01-26",12.2006,12.7516,12.2006,12.7043,12500.0],["2006-01-27",12.7909,12.7909,11.9566,12.3265,23300.0],["2006-01-30",12.3973,12.5075,12.232,12.4052,16200.0],["2006-01-31",12.3029,12.3422,12.1376,12.1376,7100.0],["2006-02-01",12.2006,12.9877,12.2006,12.5941,17900.0],["2006-02-02",12.7673,12.7673,12.3973,12.6177,12300.0],["2006-02-03",12.5941,12.7201,12.2163,12.3895,8200.0],["2006-02-06",12.4761,12.5626,12.4761,12.4761,1500.0],["2006-02-07",12.3816,12.5548,12.1612,12.3816,3100.0],["2006-02-08",12.3186,12.3186,12.0195,12.0195,14500.0],["2006-02-09",12.0038,12.1612,11.6889,11.9566,72400.0],["2006-02-10",11.807,11.8857,11.3505,11.4607,86400.0],["2006-02-13",11.6023,11.6889,11.1852,11.6181,25200.0],["2006-02-14",11.7991,11.8227,11.6102,11.6653,10200.0],["2006-02-15",11.7834,11.8306,11.4213,11.6574,19300.0],["2006-02-16",11.8778,11.8936,11.6338,11.8936,1000.0],["2006-02-17",12.0274,12.0667,11.7676,12.0667,7100.0],["2006-02-21",11.8936,12.0982,11.8778,11.9329,5000.0],["2006-02-22",12.0982,12.1218,11.988,12.0667,3300.0],["2006-02-23",12.1769,12.1769,11.8936,11.8936,600.0],["2006-02-24",12.0274,12.4131,11.8464,12.4131,17300.0],["2006-02-27",12.4446,12.5863,12.1297,12.3895,3400.0],["2006-02-28",12.3973,13.3419,12.3344,13.0192,97100.0],["2006-03-01",13.1845,13.3104,12.9877,13.0271,74300.0],["2006-03-02",12.6414,12.9798,12.4288,12.8145,11000.0],["2006-03-03",12.6414,13.1058,12.2478,13.0664,5600.0],["2006-03-06",13.0979,13.1687,12.602,13.1058,64200.0],["2006-03-07",13.153,13.6017,13.153,13.4127,7700.0],["2006-03-08",13.3576,13.704,13.2632,13.5466,5200.0],["2006-03-09",13.5229,13.9716,13.4757,13.6017,13700.0],["2006-03-10",13.6646,13.6646,13.3734,13.46,33600.0],["2006-03-13",13.3813,13.4993,12.6335,12.7673,5800.0],["2006-03-14",12.5548,12.909,12.5548,12.7909,2300.0],["2006-03-15",12.665,13.3813,12.665,13.3025,2700.0],["2006-03-16",13.3813,13.3813,13.2396,13.3813,3700.0],["2006-03-17",13.3813,13.3813,12.9562,13.1294,28300.0],["2006-03-20",13.3813,13.3813,12.8932,13.3813,14700.0],["2006-03-21",13.3813,13.3813,12.972,13.3813,22200.0],["2006-03-22",12.9169,13.4206,12.9169,13.3734,4400.0],["2006-03-23",13.3813,13.3813,13.216,13.216,8400.0],["2006-03-24",13.3734,13.4915,13.2711,13.4915,31500.0],["2006-03-27",13.4915,13.4915,13.2396,13.3813,1200.0],["2006-03-28",13.3813,13.3813,12.9877,13.3262,4100.0],["2006-03-29",13.2947,13.3813,13.2947,13.3813,7300.0],["2006-03-30",13.3813,13.3813,13.2711,13.3813,9300.0],["2006-03-31",12.7594,13.3813,12.7594,13.3419,16100.0],["2006-04-03",12.8696,13.4915,12.8696,13.216,3200.0],["2006-04-04",13.1215,13.3813,13.0192,13.2711,4600.0],["2006-04-05",13.4364,13.5229,13.2238,13.3813,11300.0],["2006-04-06",13.2789,13.3734,13.2553,13.3734,2300.0],["2006-04-07",13.3813,13.3813,13.1845,13.1924,11700.0],["2006-04-10",13.3734,13.3734,13.2002,13.2002,2800.0],["2006-04-11",13.1609,13.2396,12.6965,13.153,9600.0],["2006-04-12",13.2396,13.3655,12.9956,13.3498,12000.0],["2006-04-13",13.2317,13.3734,13.1687,13.2947,34300.0],["2006-04-17",13.153,13.3734,13.0822,13.2238,7000.0],["2006-04-18",13.3104,13.3813,13.216,13.3813,7600.0],["2006-04-19",13.3813,13.3813,13.0979,13.3813,2200.0],["2006-04-20",13.3734,13.3813,12.9483,13.3734,3600.0],["2006-04-21",13.5308,13.578,13.153,13.3655,9000.0],["2006-04-24",13.7748,13.7748,13.0664,13.3025,27900.0],["2006-04-25",12.8381,13.4678,12.7201,13.3813,12500.0],["2006-04-26",13.3813,13.3813,13.2475,13.2475,2200.0],["2006-04-27",12.909,13.3813,12.6335,13.2238,7600.0],["2006-04-28",13.3576,13.3813,13.0192,13.3813,6300.0],["2006-05-01",13.09,13.5151,12.972,13.0192,2000.0],["2006-05-02",12.9326,12.972,12.8618,12.8775,1000.0],["2006-05-03",12.8303,13.3655,12.8303,13.2789,4800.0],["2006-05-04",13.3262,13.3813,12.6728,13.1136,20300.0],["2006-05-05",13.3025,13.46,12.7279,13.334,19400.0],["2006-05-08",13.0034,13.3183,13.0034,13.2868,84700.0],["2006-05-09",13.3419,13.3813,13.2868,13.3025,11000.0],["2006-05-10",13.0507,13.3813,12.9247,13.153,39600.0],["2006-05-11",13.0507,13.2868,12.8696,13.2002,33400.0],["2006-05-12",13.2238,13.2474,12.6492,12.9483,14400.0],["2006-05-15",12.8224,13.0664,12.539,12.7909,19300.0],["2006-05-16",12.6728,12.9483,12.6728,12.7516,22300.0],["2006-05-17",12.7594,12.9483,12.7516,12.9011,6700.0],["2006-05-18",12.8775,12.972,12.8224,12.8854,4100.0],["2006-05-19",12.7988,12.9877,12.6728,12.9011,5900.0],["2006-05-22",12.9011,13.0271,12.7122,12.8932,9700.0],["2006-05-23",13.0979,13.2553,12.9956,13.2553,9500.0],["2006-05-24",13.0664,13.2711,12.7358,13.1924,10200.0],["2006-05-25",13.1924,13.3419,13.1609,13.2396,3000.0],["2006-05-26",13.3419,13.3734,13.2081,13.3025,5800.0],["2006-05-30",13.1136,13.3813,12.9326,12.9326,4800.0],["2006-05-31",12.9326,13.3813,12.9326,13.2553,8300.0],["2006-06-01",13.3813,13.3891,13.1845,13.3891,11700.0],["2006-06-02",13.3813,13.3813,13.0979,13.2789,1400.0],["2006-06-05",12.9326,13.3655,12.6414,12.6728,24800.0],["2006-06-06",12.5233,13.0192,12.3344,12.8854,7500.0],["2006-06-07",12.9641,12.9877,12.421,12.6965,14400.0],["2006-06-08",12.9798,12.9798,12.3344,12.7358,4500.0],["2006-06-09",12.7122,12.8067,12.3816,12.3895,2400.0],["2006-06-12",12.3895,12.4761,12.1376,12.1376,10700.0],["2006-06-13",12.2635,12.9326,12.1533,12.7594,11700.0],["2006-06-14",12.5941,12.6728,12.5941,12.6256,2700.0],["2006-06-15",13.0034,13.0034,12.6492,12.6728,10700.0],["2006-06-16",12.9405,13.1845,12.5154,12.7201,81700.0],["2006-06-19",12.7516,12.7516,12.4682,12.5469,26900.0],["2006-06-20",12.5154,12.7043,12.4918,12.6335,18500.0],["2006-06-21",12.4918,12.6571,12.4918,12.6335,700.0],["2006-06-22",12.5941,12.7909,12.5941,12.6807,14400.0],["2006-06-23",12.5941,12.8145,12.5863,12.7201,14100.0],["2006-06-26",12.7988,12.8303,12.6571,12.7909,17500.0],["2006-06-27",12.7673,13.1058,12.602,12.7358,14300.0],["2006-06-28",12.7201,13.1845,12.7043,12.9483,13700.0],["2006-06-29",13.0507,13.4285,13.0507,13.4285,21100.0],["2006-06-30",13.46,13.4757,13.153,13.4521,39100.0],["2006-07-03",13.5623,13.6174,13.3498,13.4127,17300.0],["2006-07-05",13.0428,13.2947,13.0428,13.2947,6700.0],["2006-07-06",13.2396,13.5151,13.2238,13.397,17500.0],["2006-07-07",13.3891,13.5466,13.334,13.4521,21500.0],["2006-07-10",13.5072,13.6174,13.397,13.46,16100.0],["2006-07-11",13.4127,13.6174,13.2317,13.4127,19000.0],["2006-07-12",13.3576,13.7355,13.1924,13.2238,17900.0],["2006-07-13",13.0664,13.3498,12.8381,13.1609,11800.0],["2006-07-14",12.9169,13.3734,12.8696,13.3025,5800.0],["2006-07-17",13.1687,13.5623,13.0349,13.4285,12100.0],["2006-07-18",13.578,13.948,13.4993,13.948,12000.0],["2006-07-19",13.9244,14.5226,13.9244,14.2865,24100.0],["2006-07-20",14.2629,14.3022,14.0188,14.1054,7000.0],["2006-07-21",14.1605,14.3022,13.9323,14.2943,10300.0],["2006-07-24",14.3652,14.3652,14.1684,14.3652,13800.0],["2006-07-25",14.2786,14.3809,14.011,14.1605,27300.0],["2006-07-26",14.1605,14.1841,13.9716,13.9795,7800.0],["2006-07-27",13.9244,14.1448,13.7512,13.9323,11700.0],["2006-07-28",14.0739,14.2235,14.0503,14.1684,28900.0],["2006-07-31",14.1684,14.2392,14.0976,14.1999,20200.0],["2006-08-01",14.0897,14.4754,14.0897,14.2314,17400.0],["2006-08-02",14.255,14.4282,14.255,14.3573,6000.0],["2006-08-03",14.0031,14.255,13.9637,14.2078,75400.0],["2006-08-04",14.3573,14.3888,13.9165,13.9637,39200.0],["2006-08-07",13.8142,13.8614,13.5859,13.5859,22900.0],["2006-08-08",13.5072,13.5151,13.2475,13.3498,38600.0],["2006-08-09",13.5466,14.3731,13.4915,13.8063,40300.0],["2006-08-10",13.6331,13.7748,13.6331,13.7276,8700.0],["2006-08-11",13.704,13.7433,13.6568,13.6725,8300.0],["2006-08-14",13.8221,13.8772,13.7276,13.7512,36600.0],["2006-08-15",13.9401,13.9716,13.578,13.8693,25500.0],["2006-08-16",13.9952,13.9952,13.6961,13.8221,3000.0],["2006-08-17",13.7512,14.3258,13.6174,14.1684,113700.0],["2006-08-18",14.011,14.0346,13.8299,14.0346,8300.0],["2006-08-21",14.1684,14.1684,13.9716,14.1605,7400.0],["2006-08-22",14.0031,14.3416,13.6331,14.2078,60300.0],["2006-08-23",14.2077,14.2943,14.0503,14.2471,8000.0],["2006-08-24",14.1605,14.2471,14.0188,14.0188,14600.0],["2006-08-25",13.8535,14.2314,13.8535,14.1999,24000.0],["2006-08-28",14.2786,14.2786,14.1369,14.1369,44200.0],["2006-08-29",13.948,14.1763,13.8929,14.1763,30900.0],["2006-08-30",14.1605,14.2156,14.0031,14.1605,19900.0],["2006-08-31",14.1841,14.2078,14.1369,14.2078,12800.0],["2006-09-01",14.1684,14.1841,14.0582,14.1448,13800.0],["2006-09-05",14.1999,14.2156,14.011,14.0897,25900.0],["2006-09-06",14.011,14.011,13.6568,13.6568,21300.0],["2006-09-07",14.1605,14.1605,13.2553,13.3498,35600.0],["2006-09-08",13.4049,13.6095,13.2632,13.3813,14200.0],["2006-09-11",13.3262,13.3576,13.1136,13.1451,17500.0],["2006-09-12",13.1845,13.3026,12.972,13.1609,18300.0],["2006-09-13",13.0034,13.3813,12.7988,13.2868,47200.0],["2006-09-14",13.2081,13.3655,13.2081,13.3498,15500.0],["2006-09-15",13.4364,13.4442,12.9877,12.9877,30800.0],["2006-09-18",12.9877,13.7591,12.9483,13.4285,53700.0],["2006-09-19",13.2868,13.2868,12.7752,12.8539,24400.0],["2006-09-20",13.1058,13.397,12.8854,13.3262,44000.0],["2006-09-21",13.2711,13.4049,13.1058,13.1294,16800.0],["2006-09-22",13.1058,13.3576,12.909,12.9326,55900.0],["2006-09-25",12.9011,13.1845,12.7516,12.8854,52600.0],["2006-09-26",12.8932,13.2553,12.8303,13.0034,26000.0],["2006-09-27",12.9247,12.9562,12.8854,12.9326,13800.0],["2006-09-28",12.8696,13.2553,12.8145,12.9247,29200.0],["2006-09-29",13.0428,13.1451,12.8303,12.8775,30100.0],["2006-10-02",12.8224,13.0192,12.8145,12.8381,3600.0],["2006-10-03",12.8539,13.2081,12.6807,13.0428,6600.0],["2006-10-04",12.9405,13.46,12.9405,13.3813,60900.0],["2006-10-05",13.4049,13.4521,13.3262,13.3813,17800.0],["2006-10-06",13.3025,13.3891,13.1451,13.3891,9900.0],["2006-10-09",13.3813,13.3813,13.2475,13.3813,11100.0],["2006-10-10",13.4285,13.4285,13.2317,13.2317,24900.0],["2006-10-11",13.3104,13.397,13.1845,13.3025,12100.0],["2006-10-12",13.3498,13.4442,13.1373,13.3734,13900.0],["2006-10-13",13.4521,13.4521,13.1845,13.3025,16600.0],["2006-10-16",13.46,13.4836,13.2632,13.4285,29100.0],["2006-10-17",13.2947,13.4206,13.2002,13.2947,11000.0],["2006-10-18",13.2789,13.3813,13.1687,13.3104,6000.0],["2006-10-19",13.2632,13.3813,13.1845,13.2632,12800.0],["2006-10-20",13.3655,13.3655,12.8932,12.9483,26200.0],["2006-10-23",12.8775,12.8775,12.295,12.5233,20400.0],["2006-10-24",12.4288,13.0349,12.2871,12.8696,11900.0],["2006-10-25",12.9877,13.0113,12.4288,12.9877,13700.0],["2006-10-26",12.7673,12.9877,12.6414,12.972,6400.0],["2006-10-27",12.8775,12.8775,12.6492,12.7437,3200.0],["2006-10-30",12.6886,13.0271,12.6886,12.9641,4500.0],["2006-10-31",12.7201,13.3025,12.7201,13.1451,12300.0],["2006-11-01",12.9877,13.153,12.5863,12.6256,11600.0],["2006-11-02",12.5941,12.9562,12.5941,12.9483,10500.0],["2006-11-03",12.972,13.0743,12.8539,12.909,18200.0],["2006-11-06",12.9956,13.153,12.8775,13.1136,10500.0],["2006-11-07",13.0585,13.0822,12.8539,12.9405,6100.0],["2006-11-08",13.0822,13.1609,12.7043,12.7909,11000.0],["2006-11-09",11.6417,11.6417,10.5004,10.8231,183300.0],["2006-11-10",10.7129,10.7286,10.28,10.5476,28700.0],["2006-11-13",10.6578,10.6578,10.1383,10.3744,47200.0],["2006-11-14",10.2957,10.4767,10.1776,10.4531,24300.0],["2006-11-15",10.5633,10.8861,10.4453,10.8861,18100.0],["2006-11-16",10.8231,11.0277,10.8231,10.9018,13600.0],["2006-11-17",10.9254,10.9884,10.8231,10.9805,16300.0],["2006-11-20",10.8703,10.9805,10.8388,10.9412,9900.0],["2006-11-21",10.8231,10.8231,10.4689,10.8073,61700.0],["2006-11-22",10.7837,10.7837,10.5397,10.5397,7000.0],["2006-11-24",10.5161,10.5161,10.4689,10.4846,600.0],["2006-11-27",10.4138,10.4138,10.0596,10.091,7400.0],["2006-11-28",10.1068,10.1225,9.7919,10.0045,70400.0],["2006-11-29",9.9966,9.9966,9.7762,9.8077,10100.0],["2006-11-30",9.8392,9.8392,9.6975,9.7368,24800.0],["2006-12-01",9.7447,9.7447,9.3826,9.5558,79000.0],["2006-12-04",9.5243,10.1855,9.5164,10.0045,34200.0],["2006-12-05",9.973,10.2878,9.9572,10.1619,13200.0],["2006-12-06",10.0753,10.949,10.0753,10.524,49900.0],["2006-12-07",10.5318,10.7444,10.3193,10.6106,18900.0],["2006-12-08",10.5633,10.6342,10.4689,10.5633,11500.0],["2006-12-11",10.6499,10.7286,10.6499,10.7286,1900.0],["2006-12-12",10.7444,10.8939,10.4689,10.8624,7700.0],["2006-12-13",10.9884,11.0041,10.8703,10.9648,2800.0],["2006-12-14",10.9963,11.2166,10.9333,11.0277,13900.0],["2006-12-15",11.0277,11.0513,10.5869,10.7601,16000.0],["2006-12-18",10.8231,11.1143,10.6814,10.9412,9800.0],["2006-12-19",10.8703,11.012,10.7758,11.012,10700.0],["2006-12-20",11.0041,11.0041,10.6814,10.8152,10600.0],["2006-12-21",10.9097,10.9412,10.524,10.7601,55600.0],["2006-12-22",10.6735,10.7365,10.4531,10.7129,35700.0],["2006-12-26",10.8073,10.8073,10.5476,10.768,7000.0],["2006-12-27",10.7286,10.7837,10.3744,10.5555,137100.0],["2006-12-28",10.4767,10.6027,10.4767,10.5712,89500.0],["2006-12-29",10.642,10.7286,10.5318,10.6184,60300.0],["2007-01-03",10.7286,10.7759,10.4138,10.461,17000.0],["2007-01-04",10.4925,10.4925,10.0753,10.3587,13900.0],["2007-01-05",10.2721,10.2721,9.9572,10.1776,23200.0],["2007-01-08",10.1225,10.1225,9.7998,9.7998,58700.0],["2007-01-09",9.8313,9.8313,9.3984,9.4141,190400.0],["2007-01-10",9.3748,9.5401,9.3039,9.4141,23900.0],["2007-01-11",9.4535,9.4771,9.359,9.359,44700.0],["2007-01-12",9.3354,9.3511,8.9733,9.2173,32100.0],["2007-01-16",9.296,9.4928,9.0993,9.2095,43600.0],["2007-01-17",9.1465,9.1937,9.115,9.115,21000.0],["2007-01-18",9.0835,9.5164,8.934,9.1544,22600.0],["2007-01-19",9.1544,9.729,9.0993,9.6345,11200.0],["2007-01-22",9.5558,9.7447,9.5401,9.6345,210500.0],["2007-01-23",9.6188,9.6581,9.5637,9.6266,169100.0],["2007-01-24",9.7526,9.7526,9.5558,9.5952,52900.0],["2007-01-25",9.7054,9.7054,9.2882,9.4299,27900.0],["2007-01-26",9.485,9.485,9.2409,9.3354,19900.0],["2007-01-29",9.422,9.8313,9.422,9.6266,80100.0],["2007-01-30",9.5794,9.7132,9.5401,9.5401,75900.0],["2007-01-31",9.5952,9.603,9.5007,9.5401,19800.0],["2007-02-01",9.8234,9.8234,9.5401,9.5794,49400.0],["2007-02-02",9.6739,9.6817,9.5401,9.5558,42500.0],["2007-02-05",9.6109,9.6109,9.4141,9.4456,27100.0],["2007-02-06",9.422,9.5401,9.422,9.5164,35100.0],["2007-02-07",9.5243,9.5401,9.3748,9.4456,44200.0],["2007-02-08",9.485,9.485,9.4062,9.4456,55600.0],["2007-02-09",9.4456,9.5164,9.422,9.4613,38600.0],["2007-02-12",9.5164,9.5715,9.4613,9.4613,31900.0],["2007-02-13",9.5007,9.5007,9.3669,9.422,23600.0],["2007-02-14",9.3826,9.5086,9.3826,9.4299,9700.0],["2007-02-15",9.5086,9.5243,9.4377,9.4535,18700.0],["2007-02-16",9.4535,9.5007,9.3905,9.4456,23200.0],["2007-02-20",9.4456,9.5322,9.3905,9.4299,36900.0],["2007-02-21",9.4062,9.4928,9.3669,9.422,50100.0],["2007-02-22",9.4535,9.5007,9.3039,9.4613,28900.0],["2007-02-23",9.4299,9.5086,9.3669,9.3826,45200.0],["2007-02-26",9.8313,9.8785,9.6739,9.7132,68900.0],["2007-02-27",9.5952,9.603,9.2173,9.3197,67200.0],["2007-02-28",9.3275,9.5794,9.3275,9.3748,39600.0],["2007-03-01",9.3669,9.5086,9.3118,9.4141,26900.0],["2007-03-02",9.3669,9.4692,9.2882,9.2882,52200.0],["2007-03-05",9.1622,9.485,9.0756,9.3039,241600.0],["2007-03-06",9.3905,9.4456,9.2724,9.359,29400.0],["2007-03-07",9.6424,9.7368,9.4377,9.6266,240700.0],["2007-03-08",9.666,10.2327,9.666,9.9415,84800.0],["2007-03-09",10.0359,10.1147,9.8392,9.8628,49200.0],["2007-03-12",9.9336,10.154,9.8392,9.9887,23800.0],["2007-03-13",10.0045,10.1068,9.9494,10.0359,41700.0],["2007-03-14",9.9651,10.2406,9.9651,10.2406,32600.0],["2007-03-15",10.217,10.2878,10.2091,10.2642,17500.0],["2007-03-16",10.2406,10.2878,10.1383,10.1934,48400.0],["2007-03-19",10.2091,10.2406,10.1304,10.2406,29100.0],["2007-03-20",10.2721,10.3114,10.2327,10.28,8600.0],["2007-03-21",10.2878,10.2878,10.2249,10.2485,15300.0],["2007-03-22",10.2563,10.4846,10.2249,10.461,27100.0],["2007-03-23",10.4689,10.6106,10.4689,10.5633,17200.0],["2007-03-26",10.6263,10.9962,10.6263,10.9726,11700.0],["2007-03-27",10.9805,10.9805,10.7837,10.9333,23400.0],["2007-03-28",10.949,11.0199,10.9097,10.9884,18100.0],["2007-03-29",10.9805,10.9805,10.7601,10.9018,45800.0],["2007-03-30",10.9018,11.2009,10.9018,11.1852,24000.0],["2007-04-02",11.1773,11.1773,11.0041,11.1379,22400.0],["2007-04-03",11.1458,11.1537,10.9569,11.0671,39900.0],["2007-04-04",11.0671,11.1301,10.9962,11.0435,13000.0],["2007-04-05",11.0671,11.2088,11.0592,11.1379,55900.0],["2007-04-09",11.1301,11.1301,10.9884,11.0986,38900.0],["2007-04-10",11.1773,11.1852,11.0986,11.1773,12400.0],["2007-04-11",11.2166,11.2166,10.7837,10.8231,15000.0],["2007-04-12",10.7601,10.8703,10.6499,10.831,15300.0],["2007-04-13",10.7916,10.8861,10.6971,10.7365,10500.0],["2007-04-16",10.7995,11.0513,10.7995,11.0435,19900.0],["2007-04-17",11.0277,11.1379,10.8782,11.0828,7500.0],["2007-04-18",10.9805,11.0356,10.9254,11.0199,4000.0],["2007-04-19",11.0671,11.0671,10.8939,11.0041,7700.0],["2007-04-20",11.1537,11.1537,10.705,11.1379,22800.0],["2007-04-23",11.0828,11.0828,10.9097,11.0435,10500.0],["2007-04-24",11.0513,11.1222,10.9097,11.0592,12000.0],["2007-04-25",11.0199,11.0592,10.9884,11.0435,8700.0],["2007-04-26",11.0199,11.1458,10.9726,11.1458,10800.0],["2007-04-27",11.0828,11.1379,10.8388,10.9569,15400.0],["2007-04-30",10.9569,10.9805,10.8624,10.9254,17400.0],["2007-05-01",11.0041,11.0199,10.8703,11.0199,51500.0],["2007-05-02",10.9726,11.256,10.9411,11.2481,42400.0],["2007-05-03",11.1615,11.2403,10.9254,10.9648,19700.0],["2007-05-04",11.0592,11.4056,10.9254,11.3977,56500.0],["2007-05-07",11.3741,11.4685,10.9018,11.4685,34000.0],["2007-05-08",11.3819,11.7283,11.0907,11.7204,28100.0],["2007-05-09",11.6732,11.7991,11.3977,11.744,16300.0],["2007-05-10",11.6417,11.7047,11.4449,11.5,40400.0],["2007-05-11",11.4213,11.5079,11.2875,11.5079,17100.0],["2007-05-14",11.4528,11.6653,11.4213,11.6496,15600.0],["2007-05-15",11.6968,11.6968,11.4843,11.5945,13100.0],["2007-05-16",11.6889,11.6889,11.3268,11.5709,24600.0],["2007-05-17",11.4921,11.5394,10.949,11.075,69900.0],["2007-05-18",11.1064,11.1852,10.7129,11.1852,26000.0],["2007-05-21",11.1222,11.1379,10.9963,11.1379,10800.0],["2007-05-22",11.075,11.6574,11.0277,11.5158,25000.0],["2007-05-23",11.4685,11.7125,11.4449,11.5158,24600.0],["2007-05-24",11.4134,11.5866,11.1852,11.2796,42500.0],["2007-05-25",11.3032,11.6023,11.1458,11.3898,26700.0],["2007-05-29",11.437,11.4843,10.9963,11.0986,26100.0],["2007-05-30",11.0041,11.4685,10.6814,11.1537,23500.0],["2007-05-31",11.319,11.4528,11.1615,11.4056,16700.0],["2007-06-01",11.5709,11.6102,11.1379,11.5472,134300.0],["2007-06-04",11.5472,11.7519,11.4134,11.5866,15600.0],["2007-06-05",11.5394,11.6496,11.4134,11.4843,41500.0],["2007-06-06",11.4449,11.7598,11.4449,11.7204,44900.0],["2007-06-07",11.5787,12.0982,11.5787,11.744,88900.0],["2007-06-08",11.7676,12.1297,11.6338,12.0667,46800.0],["2007-06-11",11.988,12.1927,11.8464,12.1376,68300.0],["2007-06-12",12.0431,12.1297,11.8464,11.9172,44200.0],["2007-06-13",11.9015,12.177,11.9015,12.1219,46200.0],["2007-06-14",12.1927,12.4131,11.988,12.3816,35300.0],["2007-06-15",12.5784,12.7358,12.2242,12.4288,64600.0],["2007-06-18",12.3895,12.5548,11.6338,12.2871,35700.0],["2007-06-19",12.2084,12.3186,12.0746,12.2084,30100.0],["2007-06-20",12.2006,12.2242,11.7598,11.8778,27900.0],["2007-06-21",11.8306,11.8936,11.6102,11.6574,43100.0],["2007-06-22",11.6102,11.7283,11.4134,11.4134,72300.0],["2007-06-25",11.4449,11.626,11.3662,11.5394,43900.0],["2007-06-26",11.5551,11.5551,11.1458,11.3032,16100.0],["2007-06-27",11.1694,11.9015,11.1694,11.807,15800.0],["2007-06-28",11.807,12.1848,11.807,12.0195,12000.0],["2007-06-29",12.0746,12.0825,11.6023,11.6968,37900.0],["2007-07-02",11.7991,12.6807,11.5866,12.2793,30400.0],["2007-07-03",12.2793,12.3186,12.1848,12.2635,9500.0],["2007-07-05",12.295,12.5863,11.807,11.9015,17200.0],["2007-07-06",11.9487,11.9487,11.7362,11.8227,22500.0],["2007-07-09",11.7991,11.8149,11.6338,11.8149,12300.0],["2007-07-10",11.6889,11.9644,11.6023,11.8149,23800.0],["2007-07-11",11.7991,11.9251,11.5236,11.6889,25500.0],["2007-07-12",11.7125,12.4682,11.6574,12.1612,34400.0],["2007-07-13",12.1769,12.3422,11.9566,11.988,7600.0],["2007-07-16",11.9723,12.0904,11.7519,11.807,20200.0],["2007-07-17",11.8542,11.9251,11.5394,11.563,11700.0],["2007-07-18",11.4764,12.2793,11.4764,11.7283,16400.0],["2007-07-19",11.7834,12.1848,11.5079,11.5709,14800.0],["2007-07-20",11.5394,11.9251,11.4134,11.4213,15400.0],["2007-07-23",11.3505,11.7362,11.0199,11.0199,17400.0],["2007-07-24",11.0199,11.1458,10.5948,10.7837,22200.0],["2007-07-25",10.9097,10.9097,10.2721,10.8388,30900.0],["2007-07-26",10.6578,10.768,10.3902,10.5082,40600.0],["2007-07-27",10.461,10.461,10.2327,10.3036,33300.0],["2007-07-30",10.2642,10.4689,10.217,10.2878,15200.0],["2007-07-31",10.3587,10.5161,10.2327,10.2485,22900.0],["2007-08-01",10.2327,10.3272,9.7841,9.8864,40100.0],["2007-08-02",9.9257,10.6499,9.6896,10.3587,63700.0],["2007-08-03",10.3351,10.5712,9.8785,10.3508,29500.0],["2007-08-06",10.1776,11.6181,10.1776,10.9412,69600.0],["2007-08-07",10.8939,11.2403,10.6657,10.7444,63400.0],["2007-08-08",10.8624,11.807,10.8624,11.2875,71100.0],["2007-08-09",11.012,11.807,10.7837,11.0356,53300.0],["2007-08-10",11.0671,11.075,10.5633,10.9254,55900.0],["2007-08-13",11.1694,11.3268,10.3587,10.5948,32900.0],["2007-08-14",10.6971,10.768,10.5004,10.6263,57300.0],["2007-08-15",10.3272,10.6893,10.2327,10.5161,15900.0],["2007-08-16",10.6184,11.075,10.5318,10.8703,41000.0],["2007-08-17",11.3505,11.4134,10.9333,11.0356,60700.0],["2007-08-20",10.9254,10.9254,10.5082,10.6027,10900.0],["2007-08-21",10.5318,10.9648,10.3036,10.4374,11800.0],["2007-08-22",10.5476,10.8388,10.3114,10.4374,19200.0],["2007-08-23",10.524,10.5791,10.2327,10.2327,16100.0],["2007-08-24",10.3429,10.3429,9.8234,10.2327,60000.0],["2007-08-27",10.2327,10.3272,10.1776,10.2642,12100.0],["2007-08-28",10.2957,10.5161,10.2721,10.3665,21000.0],["2007-08-29",10.4059,10.6499,10.2091,10.6184,55900.0],["2007-08-30",10.5633,10.7286,10.4453,10.6106,29100.0],["2007-08-31",10.7837,11.012,10.5555,10.9962,9200.0],["2007-09-04",10.9333,11.1222,10.9333,11.0356,33600.0],["2007-09-05",10.9648,11.0041,10.7522,10.7837,8700.0],["2007-09-06",10.7129,11.0592,10.5161,11.0356,44200.0],["2007-09-07",10.8467,10.8782,10.7444,10.831,11300.0],["2007-09-10",10.7365,10.9175,10.5869,10.9097,11900.0],["2007-09-11",11.0907,11.0907,10.7995,11.0671,38300.0],["2007-09-12",11.3977,11.3977,11.0986,11.2481,27800.0],["2007-09-13",11.2088,11.2796,10.9569,10.9569,47800.0],["2007-09-14",10.6657,10.8231,10.2563,10.7208,24500.0],["2007-09-17",10.7129,10.7129,10.4138,10.4138,13400.0],["2007-09-18",10.4216,11.1773,10.2878,10.9175,36400.0],["2007-09-19",11.0199,11.4292,10.9411,11.2875,16200.0],["2007-09-20",11.2639,11.4134,10.9726,11.3898,34600.0],["2007-09-21",11.4843,11.5472,11.2403,11.4292,38900.0],["2007-09-24",11.256,11.5709,11.0592,11.0592,23900.0],["2007-09-25",11.012,11.3268,10.7365,10.7837,26200.0],["2007-09-26",10.9805,11.0828,10.6263,10.6814,18300.0],["2007-09-27",10.9726,10.9726,10.4216,10.4216,39900.0],["2007-09-28",10.3902,10.5633,10.2327,10.2642,77200.0],["2007-10-01",10.2721,11.0907,10.2721,10.9884,22400.0],["2007-10-02",10.9884,11.193,10.8073,11.0277,18500.0],["2007-10-03",10.9412,11.1852,10.6342,10.6499,13600.0],["2007-10-04",10.5712,11.0592,10.5712,10.9412,27000.0],["2007-10-05",11.0828,11.7125,11.0828,11.3741,34800.0],["2007-10-08",11.4134,11.4134,11.1773,11.2796,20500.0],["2007-10-09",11.2875,11.2875,11.0828,11.1301,7400.0],["2007-10-10",11.075,11.1852,10.5397,11.0199,9800.0],["2007-10-11",10.4059,10.9412,10.4059,10.8231,17400.0],["2007-10-12",10.7286,11.0356,10.5476,10.831,16900.0],["2007-10-15",10.8073,10.8073,10.4767,10.6578,10300.0],["2007-10-16",10.6735,10.8073,10.5397,10.7995,6200.0],["2007-10-17",10.9254,10.9254,10.5712,10.8861,61800.0],["2007-10-18",10.7129,11.3741,10.7129,11.3741,17000.0],["2007-10-19",11.3662,11.3662,10.8939,11.0277,15100.0],["2007-10-22",10.8861,11.2639,10.8861,11.1773,13200.0],["2007-10-23",11.2717,11.4056,11.0828,11.3898,6500.0],["2007-10-24",11.2796,11.4056,10.9333,11.3111,11700.0],["2007-10-25",11.3032,11.3741,10.9333,11.2245,21500.0],["2007-10-26",11.3898,11.5236,11.1773,11.4528,7900.0],["2007-10-29",11.5236,11.7283,11.4685,11.6023,18700.0],["2007-10-30",11.4213,11.5394,11.012,11.4528,10400.0],["2007-10-31",11.5236,11.6102,11.2245,11.5158,9700.0],["2007-11-01",11.3898,11.5866,10.886,11.3662,66100.0],["2007-11-02",11.4449,11.5315,10.9175,10.9412,19400.0],["2007-11-05",10.8388,11.1301,10.4059,11.0199,10600.0],["2007-11-06",11.0671,11.1379,10.5161,11.1143,14900.0],["2007-11-07",10.8467,11.0199,10.6342,10.8782,17400.0],["2007-11-08",11.075,11.3268,10.6578,11.1458,26700.0],["2007-11-09",10.9648,11.0671,10.705,10.8703,11000.0],["2007-11-12",10.9097,11.437,10.9097,11.2717,9600.0],["2007-11-13",11.0356,11.5472,11.0199,11.4056,45900.0],["2007-11-14",11.4607,11.4607,11.0592,11.437,20000.0],["2007-11-15",11.4528,11.6102,11.4134,11.5,28800.0],["2007-11-16",11.5236,11.5236,11.0986,11.3741,26500.0],["2007-11-19",11.256,11.256,10.8703,11.0277,13800.0],["2007-11-20",10.9175,11.1458,10.8231,11.1458,10900.0],["2007-11-21",11.1064,11.2717,10.7129,11.2717,17900.0],["2007-11-23",11.2954,11.319,11.256,11.3111,2700.0],["2007-11-26",11.3268,11.5866,11.319,11.5472,30600.0],["2007-11-27",11.5787,11.5787,11.1143,11.1143,32100.0],["2007-11-28",11.3505,11.5866,11.3505,11.4134,29000.0],["2007-11-29",11.5472,11.5472,11.1379,11.1379,18400.0],["2007-11-30",11.3583,11.4213,10.8939,10.9254,8200.0],["2007-12-03",10.8624,10.9411,10.398,10.398,93500.0],["2007-12-04",10.4295,10.7522,10.2721,10.3114,28100.0],["2007-12-05",10.4767,11.2717,10.4767,10.9412,24000.0],["2007-12-06",11.4213,11.7991,10.9962,11.5866,24100.0],["2007-12-07",11.6417,11.6417,11.256,11.4607,19200.0],["2007-12-10",11.319,11.6496,11.2796,11.3347,17900.0],["2007-12-11",11.1852,11.5945,10.768,10.8073,17400.0],["2007-12-12",11.0907,11.3662,10.7129,11.2639,26000.0],["2007-12-13",11.1458,11.3741,10.949,11.3741,4200.0],["2007-12-14",11.3347,11.3347,11.0277,11.2481,6800.0],["2007-12-17",11.2009,11.807,11.1143,11.437,15800.0],["2007-12-18",11.437,11.437,11.1064,11.3268,15700.0],["2007-12-19",11.256,11.437,11.1222,11.4056,19200.0],["2007-12-20",11.4921,11.7991,11.3268,11.7834,11800.0],["2007-12-21",11.807,11.807,11.3662,11.807,41500.0],["2007-12-24",11.807,11.807,11.7598,11.807,6000.0],["2007-12-26",11.807,12.1455,11.7362,12.1455,19900.0],["2007-12-27",12.114,12.1455,11.9172,11.9487,7700.0],["2007-12-28",11.9566,12.1612,11.6417,11.8385,16400.0],["2007-12-31",11.807,11.807,11.3268,11.5866,14400.0],["2008-01-02",11.4685,11.6417,11.4292,11.4528,11900.0],["2008-01-03",11.4134,11.4843,10.9884,11.0907,9100.0],["2008-01-04",10.6971,10.9963,10.6342,10.8231,18200.0],["2008-01-07",10.8939,11.3898,10.8546,11.1143,5800.0],["2008-01-08",11.2088,11.3819,10.7601,10.8546,8300.0],["2008-01-09",10.7837,10.9097,10.4295,10.9097,17900.0],["2008-01-10",10.5633,11.3741,10.5633,11.2639,12500.0],["2008-01-11",11.1458,11.4843,10.8861,10.9018,22200.0],["2008-01-14",11.5945,11.5945,10.7208,10.9018,18700.0],["2008-01-15",10.768,11.0041,9.91,10.154,24900.0],["2008-01-16",10.1068,10.4689,9.8864,10.0517,31300.0],["2008-01-17",10.3902,10.5476,9.5479,9.8392,22700.0],["2008-01-18",9.8392,10.2249,9.5637,9.8392,33000.0],["2008-01-22",9.4299,10.0359,9.3984,9.5715,36800.0],["2008-01-23",9.3669,9.9966,8.6899,9.973,44700.0],["2008-01-24",10.0123,10.1461,9.2488,9.9651,40000.0],["2008-01-25",10.091,10.091,9.603,9.7605,33500.0],["2008-01-28",9.7605,10.0438,9.7605,9.9179,24400.0],["2008-01-29",9.9966,10.154,9.8392,9.847,26400.0],["2008-01-30",9.7526,10.1225,9.729,9.8392,35600.0],["2008-01-31",9.7841,9.9966,9.6817,9.8706,83400.0],["2008-02-01",9.91,10.217,9.7211,9.8392,60700.0],["2008-02-04",9.8392,10.1698,9.7762,9.8628,75000.0],["2008-02-05",9.8392,10.1855,9.6503,9.7998,41200.0],["2008-02-06",9.9415,10.4295,9.7683,9.8392,88000.0],["2008-02-07",9.8628,10.3744,9.8392,9.9494,75900.0],["2008-02-08",9.8549,10.2957,9.8392,9.8785,41800.0],["2008-02-11",9.847,10.3351,9.847,10.0045,39400.0],["2008-02-12",10.217,10.217,9.9651,10.0202,11500.0],["2008-02-13",10.2485,10.3272,9.9572,10.1461,13300.0],["2008-02-14",10.3587,10.3587,9.7762,9.8392,16900.0],["2008-02-15",9.7841,9.9966,9.7211,9.8313,12700.0],["2008-02-19",9.9257,9.9257,9.6581,9.7211,11000.0],["2008-02-20",9.7054,9.7998,9.5243,9.7841,21200.0],["2008-02-21",9.8864,9.9257,9.5637,9.603,26500.0],["2008-02-22",9.5322,9.9179,9.052,9.1465,42100.0],["2008-02-25",9.3748,9.4456,8.8474,9.4377,33100.0],["2008-02-26",9.8392,9.8785,9.4771,9.7998,18600.0],["2008-02-27",9.7998,10.1068,9.7998,9.9415,12400.0],["2008-02-28",9.8785,9.9494,9.7919,9.7919,12700.0],["2008-02-29",9.8077,9.8313,9.3354,9.4456,17300.0],["2008-03-03",9.4692,9.4692,9.2173,9.4377,15800.0],["2008-03-04",9.359,9.7683,9.2409,9.6109,14000.0],["2008-03-05",9.4062,9.8234,8.9891,9.6581,16600.0],["2008-03-06",9.729,10.1304,9.6975,9.6975,32200.0],["2008-03-07",9.4062,9.9966,9.4062,9.7683,30800.0],["2008-03-10",9.8392,9.9179,9.4141,9.6109,13400.0],["2008-03-11",9.7998,10.091,9.5558,10.0832,13300.0],["2008-03-12",10.0989,10.0989,9.7998,9.8785,13700.0],["2008-03-13",9.7447,10.0753,9.5322,9.9494,16700.0],["2008-03-14",9.8077,9.8077,9.5322,9.5322,11200.0],["2008-03-17",9.4692,9.847,9.3118,9.6975,4100.0],["2008-03-18",9.9494,9.9494,9.0599,9.7053,23900.0],["2008-03-19",9.7132,9.8392,9.5401,9.7526,12700.0],["2008-03-20",9.8392,10.0753,9.0756,10.0753,67400.0],["2008-03-24",9.9808,10.2327,9.9808,10.2327,5700.0],["2008-03-25",9.9415,10.2327,9.9336,10.2327,22400.0],["2008-03-26",10.0832,10.2327,10.0753,10.2327,10000.0],["2008-03-27",10.2327,10.2327,9.8549,10.0438,3600.0],["2008-03-28",9.9336,9.9336,9.5637,9.603,14600.0],["2008-03-31",9.6896,9.6896,9.422,9.4456,20300.0],["2008-04-01",9.666,10.0753,9.603,9.729,25200.0],["2008-04-02",9.7998,9.9966,9.5715,9.7605,19400.0],["2008-04-03",9.6424,9.7211,9.5637,9.6345,25900.0],["2008-04-04",9.6345,9.7762,9.6109,9.6345,59900.0],["2008-04-07",9.6424,9.6975,9.4535,9.485,6700.0],["2008-04-08",9.359,9.4456,9.0599,9.1465,20500.0],["2008-04-09",9.1386,9.2095,9.0678,9.0678,4900.0],["2008-04-10",9.0993,9.422,8.8552,9.178,48400.0],["2008-04-11",8.8238,9.1465,8.7057,8.8395,29800.0],["2008-04-14",8.6585,9.1229,8.6427,9.0835,12900.0],["2008-04-15",9.0678,9.1465,8.8159,9.0756,14900.0],["2008-04-16",9.2016,9.4062,9.0914,9.3275,33900.0],["2008-04-17",9.296,9.359,9.052,9.359,13400.0],["2008-04-18",9.4062,9.8077,8.6821,9.5401,13400.0],["2008-04-21",9.4141,9.4692,9.2173,9.2567,10400.0],["2008-04-22",9.2016,9.3039,9.1701,9.2409,11900.0],["2008-04-23",9.2409,9.2882,8.8474,9.0678,99900.0],["2008-04-24",8.8946,9.4377,8.7608,9.3039,8200.0],["2008-04-25",9.1937,9.4692,9.0599,9.2803,9800.0],["2008-04-28",9.3118,9.3275,9.2095,9.2646,13700.0],["2008-04-29",9.296,9.3118,9.0599,9.2331,10000.0],["2008-04-30",9.2488,9.4377,9.178,9.1937,10400.0],["2008-05-01",9.2567,9.5873,9.178,9.3669,6400.0],["2008-05-02",9.5401,9.8077,9.2724,9.3826,15100.0],["2008-05-05",9.2724,9.8234,9.052,9.0599,8100.0],["2008-05-06",8.9969,9.178,8.9969,9.1229,8800.0],["2008-05-07",8.8395,9.0993,8.4932,8.5325,15300.0],["2008-05-08",8.871,9.4456,7.7533,8.4932,70900.0],["2008-05-09",8.6585,9.2882,8.5955,9.0835,99900.0],["2008-05-12",9.178,9.2567,9.052,9.2409,18400.0],["2008-05-13",9.2646,9.3826,9.052,9.296,20000.0],["2008-05-14",9.2724,9.5243,9.2488,9.3433,25600.0],["2008-05-15",9.0599,9.5243,9.0599,9.3433,18900.0],["2008-05-16",9.4535,9.7132,9.2882,9.4299,23700.0],["2008-05-19",9.1071,9.6817,9.0678,9.3669,22300.0],["2008-05-20",9.3669,9.4062,9.1307,9.2409,9200.0],["2008-05-21",9.3197,9.8234,9.3197,9.6188,40900.0],["2008-05-22",9.8313,9.8549,9.5715,9.8549,23500.0],["2008-05-23",9.7604,9.7604,9.4456,9.5794,9300.0],["2008-05-27",9.5873,9.8628,8.7214,9.8628,11700.0],["2008-05-28",9.8392,9.8392,9.4928,9.7211,4600.0],["2008-05-29",9.6739,9.8785,9.5637,9.8785,4800.0],["2008-05-30",9.8392,9.8392,9.5794,9.7762,10700.0],["2008-06-02",9.7132,9.8392,9.2646,9.3905,15600.0],["2008-06-03",9.422,9.4456,9.1307,9.1858,24600.0],["2008-06-04",9.3905,9.5558,9.1465,9.4062,29600.0],["2008-06-05",9.3039,9.6188,9.2882,9.485,44400.0],["2008-06-06",9.4456,9.5401,9.3275,9.3354,52800.0],["2008-06-09",9.3275,9.5715,9.1622,9.4456,43200.0],["2008-06-10",9.3669,9.7132,9.3669,9.4535,23100.0],["2008-06-11",9.4535,9.8392,9.4456,9.4456,16800.0],["2008-06-12",9.5715,9.5952,9.4456,9.4456,10600.0],["2008-06-13",9.5715,9.8392,9.4535,9.6975,36500.0],["2008-06-16",9.7211,9.7211,9.5243,9.5243,14700.0],["2008-06-17",9.5243,9.5952,9.4456,9.5086,11700.0],["2008-06-18",9.5243,9.6817,9.4456,9.4692,23400.0],["2008-06-19",9.4613,9.7919,9.4613,9.7526,12700.0],["2008-06-20",9.6188,9.8234,9.4456,9.4692,36100.0],["2008-06-23",9.4456,9.6266,9.4456,9.4613,31700.0],["2008-06-24",9.5007,9.5952,9.4456,9.4613,12200.0],["2008-06-25",9.5007,9.5873,9.4456,9.5873,8000.0],["2008-06-26",9.4456,9.6817,9.4456,9.4456,8700.0],["2008-06-27",9.4692,9.7762,9.3511,9.6109,75600.0],["2008-06-30",8.9261,9.7762,8.9261,9.1544,18400.0],["2008-07-01",9.1544,9.4613,8.9733,9.3511,12100.0],["2008-07-02",9.3669,9.4377,9.0284,9.2488,20700.0],["2008-07-03",9.296,9.6896,9.2882,9.3275,2300.0],["2008-07-07",9.4613,9.8313,9.3197,9.3197,25500.0],["2008-07-08",9.3748,9.8392,9.1544,9.7526,18300.0],["2008-07-09",9.7762,9.7762,9.1071,9.1071,10400.0],["2008-07-10",9.603,9.603,9.2173,9.3669,7400.0],["2008-07-11",9.3669,9.4062,8.8946,9.1465,9500.0],["2008-07-14",9.1622,9.1622,8.8395,8.8395,4300.0],["2008-07-15",8.7529,9.0599,8.745,8.9261,12800.0],["2008-07-16",9.1386,9.296,8.9103,9.296,14100.0],["2008-07-17",9.3748,9.6424,8.9025,9.5322,14600.0],["2008-07-18",9.5243,9.7998,9.3275,9.5086,11700.0],["2008-07-21",9.3826,9.8392,9.3826,9.6896,17100.0],["2008-07-22",9.6581,9.9966,9.5637,9.7526,24000.0],["2008-07-23",9.6975,9.9966,9.6266,9.729,20300.0],["2008-07-24",9.8392,9.8392,9.603,9.8155,8200.0],["2008-07-25",9.8392,10.1147,9.6739,10.0438,23000.0],["2008-07-28",10.0045,10.2091,10.0045,10.1383,13100.0],["2008-07-29",10.217,10.2327,10.1225,10.1776,15200.0],["2008-07-30",10.2249,10.6184,10.154,10.3587,41000.0],["2008-07-31",10.5712,11.1537,10.1147,10.8546,44900.0],["2008-08-01",11.1615,11.1615,10.9333,11.0356,22500.0],["2008-08-04",11.2009,11.3032,11.075,11.0907,36100.0],["2008-08-05",11.1301,11.3583,10.5161,11.1615,30700.0],["2008-08-06",11.4056,11.807,11.4056,11.6653,127400.0],["2008-08-07",11.5866,12.1691,11.1773,11.9644,86100.0],["2008-08-08",11.6732,12.0117,11.6102,11.8857,66900.0],["2008-08-11",11.9329,12.0038,11.6338,12.0038,32600.0],["2008-08-12",11.9802,12.2321,11.9251,12.1848,38200.0],["2008-08-13",12.295,12.4288,12.0274,12.3108,22200.0],["2008-08-14",12.0982,12.2793,11.8542,12.2006,23500.0],["2008-08-15",12.3344,12.5548,11.807,12.1927,40600.0],["2008-08-18",12.3422,12.3422,11.5709,12.2006,26800.0],["2008-08-19",12.1927,12.295,12.0825,12.1376,19000.0],["2008-08-20",12.2006,12.2006,11.7834,11.8385,18100.0],["2008-08-21",11.9015,11.9015,10.9962,11.7204,53800.0],["2008-08-22",11.7125,11.8857,11.7125,11.8778,23200.0],["2008-08-25",11.8857,11.8857,11.6574,11.7047,20200.0],["2008-08-26",11.7283,11.7283,11.3819,11.5551,11000.0],["2008-08-27",11.5315,11.807,11.3741,11.7991,14100.0],["2008-08-28",11.2639,11.8857,11.2639,11.8857,14900.0],["2008-08-29",11.563,11.8306,11.563,11.8306,12400.0],["2008-09-02",11.8936,11.8936,11.6496,11.744,12300.0],["2008-09-03",11.7598,11.8385,11.6732,11.7913,8300.0],["2008-09-04",11.744,11.744,11.2954,11.2954,10900.0],["2008-09-05",11.3426,11.3426,11.0199,11.0671,15500.0],["2008-09-08",11.0671,11.7125,11.0671,11.6496,8300.0],["2008-09-09",11.7519,11.8936,11.5709,11.5787,17600.0],["2008-09-10",11.7755,11.8857,11.7283,11.8227,16100.0],["2008-09-11",11.7991,11.8857,11.0356,11.6889,77100.0],["2008-09-12",11.6102,11.6102,11.0435,11.1615,7000.0],["2008-09-15",11.193,11.3032,10.705,11.193,24600.0],["2008-09-16",10.8703,11.5079,9.6424,11.2403,25700.0],["2008-09-17",11.1301,11.1301,10.2721,10.5082,16100.0],["2008-09-18",10.7837,11.8778,10.7837,11.4528,34500.0],["2008-09-19",11.8936,11.8936,11.5472,11.7676,65300.0],["2008-09-22",11.8778,11.8857,11.4528,11.4528,9400.0],["2008-09-23",11.4134,11.6338,11.3426,11.4921,8200.0],["2008-09-24",11.4921,11.4921,10.8073,10.8152,19600.0],["2008-09-25",10.6027,10.6263,9.8392,9.8706,65600.0],["2008-09-26",9.8392,10.2327,9.5873,10.1383,58300.0],["2008-09-29",10.2249,10.5476,9.6503,9.9415,30700.0],["2008-09-30",10.1147,10.6735,10.0045,10.4138,17800.0],["2008-10-01",10.4216,10.642,10.3665,10.398,23200.0],["2008-10-02",10.2878,10.3036,10.0359,10.1698,26800.0],["2008-10-03",10.2721,10.3665,9.7054,9.9651,18800.0],["2008-10-06",9.9887,9.9887,9.1071,9.1229,26300.0],["2008-10-07",9.0599,9.2095,8.4617,8.6191,26300.0],["2008-10-08",8.3908,9.2488,8.3357,8.6821,20800.0],["2008-10-09",8.4459,8.6349,8.2649,8.4617,10400.0],["2008-10-10",8.4223,11.0514,8.4223,9.7762,83000.0],["2008-10-13",9.8392,10.2957,9.5164,10.28,15200.0],["2008-10-14",10.5161,11.7991,10.4374,10.5948,65400.0],["2008-10-15",10.4295,10.9726,10.0359,10.0832,29400.0],["2008-10-16",10.0753,11.3505,9.7132,11.2796,22100.0],["2008-10-17",11.0986,11.4134,10.0989,10.7208,16800.0],["2008-10-20",10.9333,11.2717,10.8073,11.2088,7900.0],["2008-10-21",11.1379,11.1694,10.6499,10.6657,16900.0],["2008-10-22",10.4295,10.9018,10.1619,10.4295,9000.0],["2008-10-23",10.4531,10.9884,10.2642,10.5633,9500.0],["2008-10-24",9.91,10.6263,9.91,10.3351,11300.0],["2008-10-27",10.4216,10.5791,10.0438,10.0438,13000.0],["2008-10-28",10.1776,10.6263,9.7211,10.6263,18000.0],["2008-10-29",10.6263,11.4921,10.4925,10.705,23600.0],["2008-10-30",11.0199,11.3819,9.9257,10.6027,114300.0],["2008-10-31",10.5869,11.3819,9.8234,11.3819,25000.0],["2008-11-03",11.3032,11.3032,10.4295,10.8546,42900.0],["2008-11-04",10.9333,11.1615,10.5397,11.0199,9900.0],["2008-11-05",10.9333,10.9884,9.9966,10.5161,20100.0],["2008-11-06",10.461,10.8388,8.1547,10.4689,25800.0],["2008-11-07",10.5869,11.012,10.5869,10.8152,15900.0],["2008-11-10",10.9411,10.9411,10.4925,10.5791,10400.0],["2008-11-11",10.5712,10.8388,10.1068,10.7444,11100.0],["2008-11-12",10.6263,10.9333,10.3193,10.7601,21900.0],["2008-11-13",10.8624,11.2009,10.3823,10.8939,58200.0],["2008-11-14",10.6184,11.5158,10.6184,10.6735,26800.0],["2008-11-17",10.6184,11.0199,10.6184,10.7286,18600.0],["2008-11-18",10.8467,11.0199,10.6263,10.7916,26200.0],["2008-11-19",10.7208,11.0199,10.7208,10.7837,54000.0],["2008-11-20",10.7208,11.0435,10.642,10.7837,39500.0],["2008-11-21",10.7837,10.7837,10.0438,10.5476,24700.0],["2008-11-24",10.6263,10.9884,10.3587,10.8388,43800.0],["2008-11-25",10.9097,10.9412,10.5476,10.9412,71600.0],["2008-11-26",10.8546,11.2717,10.6263,11.1301,108800.0],["2008-11-28",10.8782,10.8782,10.7522,10.8231,23100.0],["2008-12-01",10.9097,10.9097,9.6503,9.7447,56900.0],["2008-12-02",9.9494,10.2327,9.0756,10.0123,86400.0],["2008-12-03",9.8549,10.461,9.5794,10.2878,79500.0],["2008-12-04",10.524,10.8231,9.973,10.0281,27100.0],["2008-12-05",10.1698,10.5476,9.6503,10.4689,16900.0],["2008-12-08",10.8624,11.0199,9.8785,10.6657,46700.0],["2008-12-09",10.6184,10.8231,10.2327,10.5004,16000.0],["2008-12-10",10.5712,10.9175,10.4767,10.8546,13300.0],["2008-12-11",10.6263,10.7759,10.2878,10.5082,27000.0],["2008-12-12",10.3351,10.9962,10.3351,10.7208,17900.0],["2008-12-15",11.0907,11.0907,9.9179,9.973,20700.0],["2008-12-16",10.1619,10.8624,9.9179,10.831,25100.0],["2008-12-17",10.6971,10.7129,10.0989,10.2327,44800.0],["2008-12-18",10.3351,10.3744,10.1698,10.2878,53000.0],["2008-12-19",10.6499,10.8467,10.0438,10.2327,46700.0],["2008-12-22",10.3036,10.6814,10.1776,10.3665,30900.0],["2008-12-23",10.4216,10.4216,10.0438,10.1304,29100.0],["2008-12-24",10.0753,10.2327,10.0753,10.154,6700.0],["2008-12-26",10.2249,10.2878,9.7211,10.2327,10800.0],["2008-12-29",10.2406,10.5476,10.1068,10.1383,22500.0],["2008-12-30",10.2327,10.3665,10.0281,10.0438,9500.0],["2008-12-31",10.0989,10.5712,10.0989,10.4295,18100.0],["2009-01-02",10.4531,10.9805,10.3272,10.705,25800.0],["2009-01-05",10.7522,11.0199,10.5869,10.6893,22000.0],["2009-01-06",10.7208,11.0199,9.9808,10.0989,48200.0],["2009-01-07",10.0045,10.1147,8.9182,9.052,72200.0],["2009-01-08",9.0442,9.1229,8.4617,8.564,74900.0],["2009-01-09",8.7136,9.3826,8.0366,9.0284,110300.0],["2009-01-12",9.4062,10.154,9.3039,9.5873,72700.0],["2009-01-13",9.6424,9.8313,9.5873,9.6896,30300.0],["2009-01-14",9.5558,10.0123,9.5243,9.603,31000.0],["2009-01-15",9.603,10.2957,9.5164,10.2957,102000.0],["2009-01-16",10.0832,10.6578,10.0359,10.6342,35000.0],["2009-01-20",10.5397,10.6342,10.1068,10.4767,35800.0],["2009-01-21",10.2406,11.0986,10.2406,10.9097,101700.0],["2009-01-22",11.0199,11.5866,10.5476,11.2954,183100.0],["2009-01-23",11.075,11.3741,10.9018,11.3032,40100.0],["2009-01-26",11.2875,11.4921,11.2088,11.2403,53800.0],["2009-01-27",11.2403,11.4921,10.9805,11.4528,38800.0],["2009-01-28",11.5551,12.1218,11.3898,11.8306,56800.0],["2009-01-29",11.4292,11.9644,11.2796,11.5945,53100.0],["2009-01-30",11.6102,11.6102,11.3662,11.5079,35500.0],["2009-02-02",11.7047,13.1924,11.4685,12.9877,161800.0],["2009-02-03",13.0428,13.6095,12.8067,13.3734,90100.0],["2009-02-04",12.3501,12.7909,12.1612,12.5941,395600.0],["2009-02-05",12.5548,12.9798,12.1376,12.7279,114700.0],["2009-02-06",12.5941,13.0664,12.5154,12.8696,116000.0],["2009-02-09",12.8618,12.8696,12.5626,12.7122,102100.0],["2009-02-10",12.6335,12.7279,12.2163,12.3186,220100.0],["2009-02-11",12.3659,12.4288,11.2875,11.4764,570400.0],["2009-02-12",10.9411,12.4839,10.705,11.8464,3761700.0],["2009-02-13",11.7991,13.216,11.6968,12.6335,469000.0],["2009-02-17",12.7752,12.9247,12.1218,12.421,252000.0],["2009-02-18",12.6728,12.9405,12.4052,12.5312,227700.0],["2009-02-19",12.5941,12.7437,11.2245,11.4292,553800.0],["2009-02-20",11.2639,11.807,11.1301,11.4843,299600.0],["2009-02-23",11.3505,11.807,11.3505,11.5315,270100.0],["2009-02-24",11.437,12.1376,11.437,11.8857,299200.0],["2009-02-25",11.807,12.421,11.7047,11.9408,307600.0],["2009-02-26",12.0668,12.1769,11.0356,11.3032,391800.0],["2009-02-27",11.1222,11.5315,11.0435,11.2875,273200.0],["2009-03-02",11.2324,11.6968,10.9726,11.012,176200.0],["2009-03-03",11.1458,11.8857,11.1301,11.6653,484300.0],["2009-03-04",11.807,12.6335,11.6732,12.2478,517500.0],["2009-03-05",13.0349,13.5072,11.4056,11.4843,581000.0],["2009-03-06",11.7913,13.2711,11.5551,12.2242,633900.0],["2009-03-09",12.2399,13.3813,12.1769,13.3576,768700.0],["2009-03-10",13.3813,13.5702,13.0822,13.2238,415300.0],["2009-03-11",13.3813,13.4836,13.1609,13.216,370700.0],["2009-03-12",13.2947,14.1212,13.1373,13.9323,336600.0],["2009-03-13",14.0897,14.1133,13.1373,13.7433,401500.0],["2009-03-16",13.9086,14.0425,12.4918,13.0192,502700.0],["2009-03-17",13.6331,13.8457,13.0192,13.7748,273600.0],["2009-03-18",13.8221,14.129,13.5387,13.8378,166300.0],["2009-03-19",13.9716,14.129,13.7355,14.0425,170100.0],["2009-03-20",13.5229,14.3652,13.5229,13.9323,335400.0],["2009-03-23",14.4832,14.5934,14.0503,14.4045,262700.0],["2009-03-24",13.8142,14.4045,13.5466,13.5702,187900.0],["2009-03-25",13.7119,14.0582,13.4285,13.9086,192500.0],["2009-03-26",14.0503,14.1605,13.3813,13.6174,214700.0],["2009-03-27",13.5623,13.7355,13.0585,13.5859,189300.0],["2009-03-30",13.0349,14.1054,13.0271,14.0582,214400.0],["2009-03-31",14.3022,14.8375,13.948,14.4203,376600.0],["2009-04-01",14.1369,14.1605,13.2553,13.3813,360200.0],["2009-04-02",13.5859,14.3258,12.9798,13.153,337700.0],["2009-04-03",12.4997,13.1451,12.3108,13.0664,256400.0],["2009-04-06",12.9798,13.0979,12.8381,13.0192,100400.0],["2009-04-07",12.9877,13.0113,12.6335,12.7122,97500.0],["2009-04-08",12.9641,13.3734,12.8381,13.153,509600.0],["2009-04-09",13.5623,13.8142,12.9877,13.1058,397300.0],["2009-04-13",13.0743,13.0979,12.2478,12.4131,274000.0],["2009-04-14",12.3186,12.7516,12.2399,12.5705,200200.0],["2009-04-15",12.5469,13.2711,12.5469,13.0271,117300.0],["2009-04-16",13.0979,13.7355,12.8618,13.3576,163500.0],["2009-04-17",13.4915,13.9716,13.2475,13.7827,96000.0],["2009-04-20",13.7827,14.0661,13.2081,13.397,169000.0],["2009-04-21",12.5469,12.5469,11.2403,12.2006,868900.0],["2009-04-22",11.8542,12.7752,11.6574,12.0825,190200.0],["2009-04-23",12.232,12.4839,11.807,12.0904,149600.0],["2009-04-24",11.4449,12.2242,11.3268,12.0904,165900.0],["2009-04-27",11.807,12.2399,11.5866,12.2006,176600.0],["2009-04-28",12.0589,12.9169,12.0195,12.6099,345900.0],["2009-04-29",12.665,12.8381,12.4052,12.783,183700.0],["2009-04-30",12.8381,13.5544,12.8381,13.0585,357300.0],["2009-05-01",13.0585,13.3104,12.3816,12.3895,280000.0],["2009-05-04",12.3501,12.3501,11.012,11.5315,826400.0],["2009-05-05",11.5315,11.6181,11.0828,11.4056,256000.0],["2009-05-06",14.4203,14.5069,12.4761,13.948,1354600.0],["2009-05-07",14.1684,14.6722,13.9637,14.5777,515600.0],["2009-05-08",14.1841,15.1051,14.1684,14.6879,562600.0],["2009-05-11",14.8689,15.3334,14.5383,15.231,436600.0],["2009-05-12",15.7427,15.7427,14.1763,14.8847,346500.0],["2009-05-13",14.8689,14.8689,14.2078,14.5305,319100.0],["2009-05-14",14.4281,14.743,14.1763,14.373,180900.0],["2009-05-15",14.3258,14.6879,14.0267,14.562,218500.0],["2009-05-18",14.68,15.0893,14.68,14.9162,249400.0],["2009-05-19",14.9949,15.113,14.4124,15.0028,145400.0],["2009-05-20",15.0972,15.1208,14.5305,14.8768,253300.0],["2009-05-21",14.6171,14.8768,14.562,14.8611,111700.0],["2009-05-22",14.8689,15.1444,14.6485,14.9634,144700.0],["2009-05-26",15.5852,16.0496,15.3491,15.7505,368000.0],["2009-05-27",15.9001,15.9001,15.3963,15.4357,305800.0],["2009-05-28",15.6325,15.6797,14.499,14.7509,428700.0],["2009-05-29",14.9319,15.1366,14.3337,14.5147,442600.0],["2009-06-01",14.562,15.0736,14.2078,14.8296,329100.0],["2009-06-02",14.9555,15.6954,14.8611,15.5774,512600.0],["2009-06-03",15.7427,15.9631,15.4514,15.6088,295900.0],["2009-06-04",15.4672,15.538,15.1287,15.4987,168500.0],["2009-06-05",15.6246,15.6246,14.6879,15.0028,177600.0],["2009-06-08",14.7666,15.2704,14.5698,15.1208,154200.0],["2009-06-09",15.0342,15.3255,14.8532,15.0342,170800.0],["2009-06-10",15.1523,15.2074,14.3337,14.4911,243800.0],["2009-06-11",14.562,14.562,14.0582,14.1527,295300.0],["2009-06-12",14.1684,14.1684,13.6804,13.7591,218900.0],["2009-06-15",13.7748,13.7748,12.8303,13.6331,370900.0],["2009-06-16",12.9956,14.0346,12.9562,13.7591,301400.0],["2009-06-17",13.7591,14.2865,13.641,14.1212,271000.0],["2009-06-18",14.1527,14.8375,14.011,14.6643,273700.0],["2009-06-19",14.7902,14.9477,14.6249,14.8847,366700.0],["2009-06-22",14.8611,15.0185,14.7587,14.8768,230700.0],["2009-06-23",14.9004,15.0579,14.7587,14.9477,276500.0],["2009-06-24",14.8768,15.4908,14.499,15.3727,218800.0],["2009-06-25",15.3491,15.7899,15.1523,15.6561,259600.0],["2009-06-26",15.6639,16.1913,15.5852,16.1126,1582500.0],["2009-06-29",16.0654,16.4904,15.8607,16.3015,379400.0],["2009-06-30",16.5849,17.0729,16.4117,16.4747,317600.0],["2009-07-01",16.3251,16.8132,16.1835,16.7266,245300.0],["2009-07-02",16.6636,16.9234,15.7663,15.9394,177700.0],["2009-07-06",15.7741,15.8529,14.8532,15.4672,265800.0],["2009-07-07",15.4987,15.4987,14.6564,14.8453,200800.0],["2009-07-08",14.7745,14.8453,14.4124,14.7824,281300.0],["2009-07-09",14.8926,14.924,14.6171,14.68,218100.0],["2009-07-10",14.7115,14.8296,14.4754,14.5147,130600.0],["2009-07-13",14.5147,14.6564,13.885,14.5856,211300.0],["2009-07-14",14.6249,15.0342,14.1999,14.9634,202100.0],["2009-07-15",14.9555,15.2232,14.743,15.2153,191300.0],["2009-07-16",15.1917,15.5223,15.1444,15.1917,217600.0],["2009-07-17",15.2783,15.5301,15.1523,15.4593,88900.0],["2009-07-20",15.5852,16.0733,15.4593,15.9394,159500.0],["2009-07-21",16.0654,16.0654,15.3806,15.8843,129600.0],["2009-07-22",15.7663,16.7974,15.6561,16.7266,236200.0],["2009-07-23",16.7108,17.1438,15.9552,16.6636,385100.0],["2009-07-24",16.64,16.8368,15.9316,16.1598,253100.0],["2009-07-27",16.2937,16.4747,15.9788,16.2386,148900.0],["2009-07-28",16.2149,16.3094,15.6325,15.8292,191400.0],["2009-07-29",15.8371,16.0575,15.6797,15.7584,108600.0],["2009-07-30",15.8765,16.2307,15.6246,15.908,151300.0],["2009-07-31",15.9237,16.333,15.9237,16.026,146400.0],["2009-08-03",16.2937,16.5062,15.9709,16.1835,355200.0],["2009-08-04",16.152,16.8368,15.9867,16.5613,218300.0],["2009-08-05",18.1513,19.3241,17.5295,18.3638,751900.0],["2009-08-06",18.1749,18.8046,17.7262,18.3402,254700.0],["2009-08-07",18.3402,18.5134,17.1674,18.0411,322300.0],["2009-08-10",18.0332,18.3953,17.5295,18.1434,249300.0],["2009-08-11",18.6551,18.8912,18.4032,18.4976,293800.0],["2009-08-12",18.6236,18.6236,17.7892,18.1592,259900.0],["2009-08-13",18.3245,18.4819,17.7892,18.2064,120900.0],["2009-08-14",18.293,18.3796,17.6397,17.9545,164800.0],["2009-08-17",17.435,17.4744,16.8919,17.2776,203300.0],["2009-08-18",17.2776,17.8679,17.2461,17.679,162000.0],["2009-08-19",17.4507,17.679,17.3091,17.4271,87300.0],["2009-08-20",17.372,17.4193,16.9234,17.3878,118200.0],["2009-08-21",17.5531,17.8286,17.3799,17.5609,114100.0],["2009-08-24",17.6397,18.0962,17.4035,17.9151,101200.0],["2009-08-25",18.0568,18.474,17.5137,17.5846,126500.0],["2009-08-26",17.4901,17.9624,17.435,17.8207,125500.0],["2009-08-27",17.9388,18.1828,17.6318,18.1119,93600.0],["2009-08-28",18.1434,18.3008,17.9151,18.0568,105000.0],["2009-08-31",18.0568,18.1513,17.4193,17.4586,130800.0],["2009-09-01",17.0965,17.7735,17.0257,17.3012,243400.0],["2009-09-02",17.3012,17.5688,17.0257,17.1044,95900.0],["2009-09-03",17.2618,17.6082,16.8053,17.6003,88800.0],["2009-09-04",17.5295,17.6082,16.9785,17.3484,77900.0],["2009-09-08",17.372,17.4744,16.7266,16.9312,176900.0],["2009-09-09",16.8919,17.2225,16.8919,17.0572,89800.0],["2009-09-10",17.0965,17.2618,16.8446,17.2461,123100.0],["2009-09-11",17.2461,17.6869,17.1044,17.1674,165400.0],["2009-09-14",16.9234,17.0808,16.1835,16.3802,326700.0],["2009-09-15",16.4275,16.6794,15.3885,15.6797,450500.0],["2009-09-16",15.664,16.1362,15.5852,16.0969,283400.0],["2009-09-17",16.1284,16.3251,15.908,16.152,142000.0],["2009-09-18",16.1598,16.6872,16.1362,16.6557,261200.0],["2009-09-21",16.6557,17.6711,16.4983,17.6318,348900.0],["2009-09-22",17.0178,17.8443,17.0178,17.6318,275700.0],["2009-09-23",17.5924,17.6869,17.3484,17.435,160300.0],["2009-09-24",17.435,17.616,16.2386,16.333,432000.0],["2009-09-25",16.9234,18.0175,16.8447,17.7892,2354000.0],["2009-09-28",17.5924,18.0962,17.4271,17.8286,490600.0],["2009-09-29",17.9939,18.1592,17.7892,17.9781,215000.0],["2009-09-30",18.0726,18.2615,17.5609,18.0096,278500.0],["2009-10-01",18.0017,18.0096,17.5924,17.679,310400.0],["2009-10-02",17.5609,17.8994,17.4744,17.7262,153900.0],["2009-10-05",17.679,17.7499,17.4901,17.679,76500.0],["2009-10-06",17.9073,18.2536,17.9073,18.0568,100000.0],["2009-10-07",18.1041,18.1749,17.7892,18.0096,93700.0],["2009-10-08",18.0175,18.293,17.9152,18.0804,84800.0],["2009-10-09",17.9624,18.5606,17.9624,18.5134,165700.0],["2009-10-12",18.6472,18.7259,18.2536,18.4819,148200.0],["2009-10-13",18.4189,18.4189,17.5137,17.8207,221400.0],["2009-10-14",17.8758,18.7967,17.3956,18.6393,316400.0],["2009-10-15",18.6078,18.962,18.1906,18.8912,219200.0],["2009-10-16",18.9778,19.0408,18.2615,18.4976,216200.0],["2009-10-19",18.6944,19.0171,18.537,18.844,136300.0],["2009-10-20",18.8912,19.3241,18.6787,19.1746,200000.0],["2009-10-21",19.2454,19.395,19.0329,19.1195,159200.0],["2009-10-22",19.2848,19.3477,18.7259,19.2769,183900.0],["2009-10-23",19.4028,19.4501,18.9148,19.0014,138400.0],["2009-10-26",19.1746,19.2611,18.4661,18.6393,181400.0],["2009-10-27",18.6944,18.8597,18.167,18.2615,145700.0],["2009-10-28",18.1119,18.1119,16.3173,16.4511,594300.0],["2009-10-29",16.6006,17.1752,16.026,16.1362,462100.0],["2009-10-30",16.2464,16.2464,15.5537,15.601,663500.0],["2009-11-02",15.719,15.9394,15.475,15.7269,415700.0],["2009-11-03",15.2625,15.5852,14.8375,15.475,409300.0],["2009-11-04",15.4593,16.2464,15.4593,15.9237,283800.0],["2009-11-05",17.1989,17.4665,16.9076,17.2146,353500.0],["2009-11-06",17.191,17.4271,16.9548,17.3091,199800.0],["2009-11-09",17.5452,17.7262,16.9234,17.2382,411900.0],["2009-11-10",17.1516,17.2776,16.9863,17.1044,208600.0],["2009-11-11",17.191,17.1989,16.8604,17.0257,279200.0],["2009-11-12",17.065,17.2933,16.9155,17.1359,147500.0],["2009-11-13",17.0729,17.5058,16.9627,17.498,181700.0],["2009-11-16",17.3563,17.9702,17.3405,17.8758,155900.0],["2009-11-17",17.7577,18.0332,17.5058,17.9939,104600.0],["2009-11-18",18.0883,18.1041,17.8601,18.1041,126100.0],["2009-11-19",18.0962,18.1041,17.498,17.6397,134400.0],["2009-11-20",17.6396,17.6396,17.3405,17.3642,87100.0],["2009-11-23",17.5058,17.6948,17.4114,17.498,92200.0],["2009-11-24",17.4035,17.4429,17.1044,17.1438,166400.0],["2009-11-25",17.1674,17.4035,17.1674,17.3327,54000.0],["2009-11-27",16.9863,17.254,16.9234,17.0808,32200.0],["2009-11-30",17.1201,17.4665,16.947,17.4114,164200.0],["2009-12-01",17.5846,17.5846,16.8761,16.9155,310500.0],["2009-12-02",16.9706,17.1989,16.884,17.0257,134400.0],["2009-12-03",17.1201,17.2382,16.8761,16.8997,107700.0],["2009-12-04",16.9548,17.191,16.1756,16.27,301700.0],["2009-12-07",16.333,16.4668,16.2464,16.3094,258100.0],["2009-12-08",16.2149,16.333,15.9631,16.1756,254600.0],["2009-12-09",16.2386,16.27,15.7505,16.0339,363300.0],["2009-12-10",16.0654,16.3881,16.0182,16.333,175500.0],["2009-12-11",16.4511,16.8998,16.4511,16.7423,129900.0],["2009-12-14",16.6164,16.9627,16.5141,16.947,152700.0],["2009-12-15",16.9627,17.1831,16.884,17.0021,149200.0],["2009-12-16",16.6479,17.0257,16.5298,16.5455,219700.0],["2009-12-17",16.5298,16.8053,16.2543,16.2622,251400.0],["2009-12-18",16.4983,16.577,16.0654,16.5613,279300.0],["2009-12-21",16.5534,16.9155,16.3724,16.577,122700.0],["2009-12-22",16.577,16.7974,16.3724,16.7187,123700.0],["2009-12-23",16.8053,16.9785,16.7423,16.9234,63600.0],["2009-12-24",16.8525,16.9312,16.4668,16.8997,41500.0],["2009-12-28",17.0493,17.0493,16.7659,16.9312,94200.0],["2009-12-29",16.9076,17.0729,16.8446,17.0414,136400.0],["2009-12-30",17.0887,17.1674,16.9234,17.0414,163600.0],["2009-12-31",17.1201,17.2303,16.9312,17.0493,151600.0],["2010-01-04",17.1044,17.5216,17.0808,17.2776,159600.0],["2010-01-05",17.3484,18.3717,17.2854,17.5688,323100.0],["2010-01-06",17.498,18.3638,17.4744,17.7813,200700.0],["2010-01-07",17.8286,17.9073,17.2382,17.5216,149100.0],["2010-01-08",17.3642,17.372,16.7659,16.8525,193800.0],["2010-01-11",16.9234,17.1516,16.6243,16.821,203700.0],["2010-01-12",16.8053,16.8368,16.6243,16.6951,134500.0],["2010-01-13",16.7659,16.7974,16.4826,16.6243,85800.0],["2010-01-14",16.6243,16.6951,16.4432,16.6164,24200.0],["2010-01-15",16.7187,16.7344,16.4511,16.6479,121700.0],["2010-01-19",16.4983,17.0336,16.4983,17.0257,170400.0],["2010-01-20",17.5846,17.5846,16.6321,16.7187,161400.0],["2010-01-21",16.8132,17.1201,16.6557,16.6557,169400.0],["2010-01-22",16.6006,16.8604,16.5062,16.5692,107600.0],["2010-01-25",16.6951,16.7345,16.4353,16.4511,126000.0],["2010-01-26",16.3802,16.5849,16.152,16.3802,166100.0],["2010-01-27",16.4275,16.8368,16.152,16.7738,86200.0],["2010-01-28",16.7502,16.7502,16.2464,16.4983,83100.0],["2010-01-29",16.5692,16.6243,16.2386,16.3094,218100.0],["2010-02-01",16.2071,16.3566,15.9788,16.1362,428700.0],["2010-02-02",16.27,16.333,15.8292,15.8371,160600.0],["2010-02-03",15.8607,16.3094,15.8607,16.0733,306900.0],["2010-02-04",15.9867,15.9867,15.5144,15.5301,110200.0],["2010-02-05",15.5538,15.7269,15.1287,15.2861,107400.0],["2010-02-08",15.2861,15.6718,14.8847,15.0342,103800.0],["2010-02-09",15.1366,15.3019,14.8768,15.2783,330700.0],["2010-02-10",15.2232,15.4908,15.0185,15.3491,117300.0],["2010-02-11",15.3648,15.4908,15.0972,15.294,141600.0],["2010-02-12",15.1917,15.4278,14.9477,15.357,118200.0],["2010-02-16",15.0657,15.7427,14.9949,15.7427,147500.0],["2010-02-17",15.7427,16.0418,15.4278,16.0339,92600.0],["2010-02-18",15.9788,16.6164,15.9316,16.5141,133200.0],["2010-02-19",16.5377,16.8289,16.3015,16.4747,121100.0],["2010-02-22",16.5377,16.7659,16.4432,16.6479,121100.0],["2010-02-23",16.5613,16.8053,16.5613,16.7659,137500.0],["2010-02-24",16.7502,17.0021,16.6557,16.9312,68100.0],["2010-02-25",16.8289,17.191,16.6872,17.1359,89100.0],["2010-02-26",17.1831,17.7656,17.0572,17.5531,336400.0],["2010-03-01",17.4901,18.0726,17.4114,17.986,269200.0],["2010-03-02",18.0647,18.2615,17.5924,17.7026,270700.0],["2010-03-03",19.3635,19.576,18.7574,19.1588,1157900.0],["2010-03-04",19.2297,19.4973,18.8203,19.4737,310000.0],["2010-03-05",19.5681,20.3789,19.1588,20.2529,340900.0],["2010-03-08",20.4497,20.4576,20.0719,20.1506,250000.0],["2010-03-09",20.2057,20.2687,19.946,20.1112,187800.0],["2010-03-10",20.1112,20.4969,20.1112,20.4497,223900.0],["2010-03-11",20.3474,21.0479,20.0798,20.922,337300.0],["2010-03-12",21.0479,21.3864,20.9377,21.0952,243500.0],["2010-03-15",20.859,21.166,20.3867,20.9928,200500.0],["2010-03-16",21.1424,21.536,20.9535,21.4494,189800.0],["2010-03-17",21.4022,21.898,21.1739,21.8115,161500.0],["2010-03-18",21.8508,22.0869,21.5281,22.024,228800.0],["2010-03-19",21.8666,22.1106,21.473,21.8666,135200.0],["2010-03-22",21.9295,22.1027,21.4573,21.8429,206000.0],["2010-03-23",21.7957,22.1735,21.6619,22.1184,233700.0],["2010-03-24",22.0476,22.1184,21.3864,21.3864,149500.0],["2010-03-25",21.4179,21.4336,20.9535,21.0243,164900.0],["2010-03-26",21.0558,21.2841,20.922,21.0558,207500.0],["2010-03-29",21.1975,21.1975,20.6544,20.7646,142300.0],["2010-03-30",20.741,21.0401,20.5127,20.859,165500.0],["2010-03-31",20.0011,20.2214,19.9145,19.9145,1007000.0],["2010-04-01",19.8515,20.064,19.757,19.9302,243200.0],["2010-04-05",20.0798,20.2529,19.5917,19.7334,291200.0],["2010-04-06",19.639,20.0955,19.3635,20.0719,286100.0],["2010-04-07",19.9145,20.1349,19.7649,20.0325,198200.0],["2010-04-08",20.0168,20.0168,19.6626,19.82,154800.0],["2010-04-09",20.4576,20.4576,19.9223,20.2293,353700.0],["2010-04-12",20.4104,20.4104,20.0798,20.2923,218200.0],["2010-04-13",20.2687,21.1503,20.2293,21.0716,610900.0],["2010-04-14",21.2605,21.8666,21.0952,21.4887,639100.0],["2010-04-15",21.5911,21.6619,21.4336,21.6383,157000.0],["2010-04-16",21.6068,21.7721,21.4021,21.6225,342200.0],["2010-04-19",21.5911,21.5911,21.2132,21.3864,223400.0],["2010-04-20",21.6068,21.7957,21.2762,21.4494,139400.0],["2010-04-21",21.5674,22.205,21.3785,21.9925,197000.0],["2010-04-22",21.8508,21.8508,21.4494,21.5045,238500.0],["2010-04-23",21.7564,22.205,21.2211,21.347,225300.0],["2010-04-26",21.4179,21.5202,20.8984,21.0794,408300.0],["2010-04-27",21.103,21.103,20.19,20.19,428500.0],["2010-04-28",20.3238,20.5678,19.5839,19.883,391800.0],["2010-04-29",20.1427,20.1664,19.0644,19.82,408500.0],["2010-04-30",19.7177,20.1506,19.4973,19.6468,215300.0],["2010-05-03",19.5445,19.9617,19.3162,19.6547,338200.0],["2010-05-04",19.4737,19.6232,18.718,19.0644,288500.0],["2010-05-05",18.8204,19.151,18.4976,19.1195,444400.0],["2010-05-06",19.1273,19.2375,18.5685,18.8204,334500.0],["2010-05-07",18.7338,18.7574,17.9152,18.0962,274600.0],["2010-05-10",19.1195,19.3241,18.5055,19.025,186900.0],["2010-05-11",18.9699,19.5524,18.8203,19.2769,150400.0],["2010-05-12",19.3084,19.6783,19.2454,19.6783,121300.0],["2010-05-13",19.7334,19.8279,19.5052,19.6075,162100.0],["2010-05-14",19.4973,19.513,19.2218,19.4264,214800.0],["2010-05-17",19.4422,19.8987,19.1037,19.7964,412900.0],["2010-05-18",19.9381,20.3867,19.3005,19.4737,202700.0],["2010-05-19",19.3084,19.4264,18.537,18.8361,425200.0],["2010-05-20",18.3874,19.0014,18.1513,18.23,201600.0],["2010-05-21",18.0332,18.7102,17.7105,18.4504,177600.0],["2010-05-24",18.5134,18.6157,18.0883,18.3323,103800.0],["2010-05-25",18.0332,18.3402,17.7105,18.1355,204800.0],["2010-05-26",18.2379,19.0958,18.2379,18.7495,324400.0],["2010-05-27",19.0329,19.1037,18.6472,19.088,254300.0],["2010-05-28",19.1037,19.1431,18.7023,18.7574,187300.0],["2010-06-01",18.1513,18.3874,17.8128,17.9388,228600.0],["2010-06-02",17.9073,18.3638,17.679,18.2536,184400.0],["2010-06-03",18.1041,18.3874,17.8758,18.1513,143400.0],["2010-06-04",17.9388,18.0017,17.2303,17.254,136600.0],["2010-06-07",17.254,17.3642,16.8289,16.884,226800.0],["2010-06-08",16.9863,17.0336,16.6164,16.8525,188600.0],["2010-06-09",16.9706,17.1123,16.6479,16.9706,179900.0],["2010-06-10",17.7026,17.9152,17.1359,17.6003,261700.0],["2010-06-11",17.3956,18.0175,17.0729,17.7499,206100.0],["2010-06-14",17.7499,18.0647,17.6082,17.6711,209900.0],["2010-06-15",17.5924,18.0411,17.3248,17.9624,150200.0],["2010-06-16",17.7499,18.3008,17.7499,17.8994,170900.0],["2010-06-17",18.0253,18.0253,17.7577,17.8758,101100.0],["2010-06-18",17.9702,18.2064,17.3956,17.8758,180300.0],["2010-06-21",18.0726,18.0726,17.5216,17.6318,137900.0],["2010-06-22",17.7184,17.8049,17.0021,17.0414,118700.0],["2010-06-23",17.0808,17.0965,16.7344,16.8919,145600.0],["2010-06-24",16.7974,17.1201,16.6242,16.8289,185400.0],["2010-06-25",16.8368,16.8368,16.3566,16.4983,1003400.0],["2010-06-28",16.459,16.8761,16.2622,16.6085,224700.0],["2010-06-29",16.3802,16.6243,16.0496,16.2858,315900.0],["2010-06-30",16.2386,16.4826,16.0733,16.2071,221700.0],["2010-07-01",16.1756,16.27,15.5774,15.6876,262400.0],["2010-07-02",15.7427,15.7427,15.1995,15.3019,171200.0],["2010-07-06",15.4357,15.6403,14.6722,15.0185,425500.0],["2010-07-07",15.0264,15.3097,14.6485,14.9791,218400.0],["2010-07-08",15.1444,15.3648,14.4833,15.3491,339200.0],["2010-07-09",15.3727,15.8292,15.2232,15.8214,154900.0],["2010-07-12",15.7899,15.8214,15.4593,15.6403,150300.0],["2010-07-13",15.8292,16.3251,15.782,16.2779,205300.0],["2010-07-14",16.2779,16.4275,16.152,16.333,123100.0],["2010-07-15",16.3881,16.3881,15.9552,16.0654,142900.0],["2010-07-16",15.9316,16.0418,15.4672,15.9631,214500.0],["2010-07-19",15.8843,16.6006,15.8843,16.5298,299900.0],["2010-07-20",16.3881,16.7423,16.3094,16.7108,99100.0],["2010-07-21",16.8683,16.8997,16.1835,16.3409,123900.0],["2010-07-22",16.5377,16.6321,16.3015,16.4904,207800.0],["2010-07-23",16.3566,17.0021,16.3566,16.9627,267600.0],["2010-07-26",16.947,16.9548,16.6794,16.7266,138800.0],["2010-07-27",16.8761,16.8919,16.5377,16.577,150200.0],["2010-07-28",16.4826,16.6243,16.3173,16.5062,190100.0],["2010-07-29",16.5298,16.6557,16.3015,16.4353,172400.0],["2010-07-30",16.2386,16.6793,16.1913,16.6006,205700.0],["2010-08-02",16.7659,16.9548,16.6951,16.8997,167600.0],["2010-08-03",16.7974,16.8761,16.2779,16.3015,181100.0],["2010-08-04",16.3251,16.459,15.9867,16.2307,186900.0],["2010-08-05",14.0346,14.4833,12.7752,12.8303,1434100.0],["2010-08-06",12.5784,12.5863,11.9015,11.9644,992800.0],["2010-08-09",11.9644,11.9723,11.563,11.6102,440000.0],["2010-08-10",11.5,11.5472,10.9333,11.0513,744900.0],["2010-08-11",10.8231,11.2403,10.768,11.0199,441200.0],["2010-08-12",10.7916,10.8861,10.2721,10.3429,672100.0],["2010-08-13",10.2878,10.3823,9.4692,9.5007,683900.0],["2010-08-16",9.115,9.3118,8.5876,8.934,1222700.0],["2010-08-17",8.8946,9.1229,8.7136,8.9418,840700.0],["2010-08-18",8.9103,9.5243,8.7923,9.4062,643400.0],["2010-08-19",9.3433,9.4377,9.0127,9.2724,437000.0],["2010-08-20",9.2016,9.3433,8.7057,8.808,625200.0],["2010-08-23",8.8159,8.8789,8.501,8.6191,793300.0],["2010-08-24",8.501,8.6191,7.9894,8.1153,938900.0],["2010-08-25",7.9815,8.2649,7.6588,8.2098,889200.0],["2010-08-26",8.2019,8.7293,8.2019,8.6506,507100.0],["2010-08-27",8.7057,8.9733,8.4223,8.9025,421800.0],["2010-08-30",8.808,9.1858,8.6349,8.6349,474100.0],["2010-08-31",8.6585,8.7844,8.383,8.5955,520500.0],["2010-09-01",8.7214,9.1386,8.7214,8.871,545900.0],["2010-09-02",8.8631,9.3354,8.8238,9.3039,482700.0],["2010-09-03",9.4062,9.8077,9.2252,9.7605,408500.0],["2010-09-07",9.6424,9.7054,9.0442,9.0993,466600.0],["2010-09-08",9.1622,9.3905,8.8946,8.9733,489000.0],["2010-09-09",9.2095,9.5164,9.1071,9.4692,538500.0],["2010-09-10",9.5243,10.0517,9.3826,9.91,393900.0],["2010-09-13",10.0045,10.1698,9.7841,9.9966,554600.0],["2010-09-14",9.9887,9.9887,9.5401,9.5479,624600.0],["2010-09-15",9.5322,9.7683,9.3275,9.6739,548600.0],["2010-09-16",9.6345,9.8785,9.4771,9.7368,424100.0],["2010-09-17",9.8628,10.1934,9.8313,10.1147,386000.0],["2010-09-20",10.2406,10.7129,10.1383,10.5791,524400.0],["2010-09-21",10.5791,10.6342,10.0438,10.1304,365100.0],["2010-09-22",10.1304,10.1698,9.8943,10.0832,234100.0],["2010-09-23",10.0281,10.9884,9.8785,10.7444,636800.0],["2010-09-24",10.8467,11.4134,10.8073,11.0199,516100.0],["2010-09-27",10.9569,11.0986,10.6657,10.6971,184400.0],["2010-09-28",10.7916,10.9648,10.524,10.949,162700.0],["2010-09-29",10.8624,11.0907,10.7916,10.9097,184400.0],["2010-09-30",10.9648,11.3741,10.7522,11.3426,255100.0],["2010-10-01",11.3977,11.6102,11.1852,11.2245,208800.0],["2010-10-04",11.1615,11.2796,10.4295,10.4767,208600.0],["2010-10-05",10.5948,11.2166,10.4689,11.0828,267500.0],["2010-10-06",11.0435,11.3426,10.9175,11.1143,220100.0],["2010-10-07",11.1537,11.1694,10.7365,10.7365,111500.0],["2010-10-08",10.705,10.831,10.5476,10.7444,93900.0],["2010-10-11",10.7837,11.2875,10.6735,11.2324,193100.0],["2010-10-12",11.1773,11.2088,10.6657,10.7444,116800.0],["2010-10-13",10.7837,10.9884,10.7365,10.8546,148100.0],["2010-10-14",10.0674,10.1855,9.3039,9.666,604800.0],["2010-10-15",9.7841,9.7841,9.4456,9.5007,333600.0],["2010-10-18",9.5086,10.0281,9.5086,9.9966,152600.0],["2010-10-19",9.847,9.8864,9.4456,9.5007,134900.0],["2010-10-20",9.5164,9.729,9.4456,9.6266,195200.0],["2010-10-21",9.6424,9.7211,9.4613,9.6424,184300.0],["2010-10-22",9.6817,9.9336,9.6581,9.9179,126500.0],["2010-10-25",9.9257,10.2563,9.9021,10.0989,146000.0],["2010-10-26",10.0596,10.2091,9.8392,10.0753,106300.0],["2010-10-27",9.9966,9.9966,9.8313,9.9494,101800.0],["2010-10-28",10.0438,10.1855,9.8785,9.8943,113300.0],["2010-10-29",9.8392,9.9179,9.7526,9.8077,247500.0],["2010-11-01",9.8234,9.9336,9.729,9.7683,338900.0],["2010-11-02",9.8706,9.91,9.5794,9.729,430500.0],["2010-11-03",10.8624,11.4685,10.4295,11.4292,1050800.0],["2010-11-04",11.3819,12.783,11.2245,12.539,600100.0],["2010-11-05",12.5784,12.7437,12.0431,12.0982,286200.0],["2010-11-08",12.0982,12.0982,11.7283,11.8936,323600.0],["2010-11-09",11.9251,12.0117,11.6338,11.8857,467800.0],["2010-11-10",11.9959,12.4131,11.8936,12.3816,364500.0],["2010-11-11",12.2399,12.421,12.1061,12.3265,318500.0],["2010-11-12",12.2557,12.4288,11.7204,11.7362,198300.0],["2010-11-15",11.7755,11.9329,11.6574,11.6574,170600.0],["2010-11-16",11.5551,11.6732,11.3268,11.4528,290100.0],["2010-11-17",11.5158,11.6889,11.3583,11.5945,207800.0],["2010-11-18",11.8306,12.2399,11.6732,12.1769,348900.0],["2010-11-19",12.1533,12.1533,11.8464,11.9566,158700.0],["2010-11-22",11.8936,11.8936,11.4607,11.7125,295300.0],["2010-11-23",11.4685,11.563,11.3111,11.5,209700.0],["2010-11-24",11.6417,11.9329,11.6417,11.8778,184900.0],["2010-11-26",11.7047,11.8385,11.5787,11.6732,84800.0],["2010-11-29",11.5787,11.7834,11.4056,11.7362,232200.0],["2010-11-30",11.4921,11.6338,11.437,11.5394,232000.0],["2010-12-01",11.7755,12.0274,11.5787,11.9723,300800.0],["2010-12-02",11.9408,12.3737,11.9329,12.2084,255800.0],["2010-12-03",12.1612,12.7122,12.0274,12.7043,196100.0],["2010-12-06",12.665,12.8696,12.4682,12.665,195500.0],["2010-12-07",12.8618,13.5229,12.8381,13.0113,374200.0],["2010-12-08",13.0822,13.2632,12.9877,13.2002,222200.0],["2010-12-09",13.3183,13.3183,12.8381,12.9169,186800.0],["2010-12-10",12.0668,12.3344,11.8542,11.9723,1253500.0],["2010-12-13",12.1163,12.4365,11.9643,12.3564,308400.0],["2010-12-14",12.3644,12.5325,12.2604,12.3484,253000.0],["2010-12-15",12.3644,12.5485,12.1244,12.1564,514000.0],["2010-12-16",12.1564,12.1724,11.8442,11.9483,414200.0],["2010-12-17",12.1324,12.6445,11.9963,12.4365,1155000.0],["2010-12-20",12.4525,12.7326,12.2204,12.6125,820900.0],["2010-12-21",12.6045,12.7406,12.2604,12.4125,333300.0],["2010-12-22",12.3964,12.5965,12.2524,12.4925,185200.0],["2010-12-23",12.4845,12.5565,12.4205,12.4685,123300.0],["2010-12-27",12.4765,12.5885,12.3404,12.4845,154300.0],["2010-12-28",12.4845,12.4845,12.1243,12.3164,246700.0],["2010-12-29",12.2844,12.5885,12.2124,12.4445,303500.0],["2010-12-30",12.3964,12.6445,12.3644,12.5565,429500.0],["2010-12-31",12.5725,12.6445,12.4045,12.4125,158900.0],["2011-01-03",12.5805,12.6605,12.4044,12.6365,441300.0],["2011-01-04",12.6365,12.7006,12.0843,12.2364,445200.0],["2011-01-05",12.2684,12.6525,12.2444,12.6445,614700.0],["2011-01-06",12.6846,12.9006,12.5005,12.7966,176300.0],["2011-01-07",12.8446,12.9326,12.2844,12.3884,212200.0],["2011-01-10",11.9883,11.9883,11.3081,11.4281,1067800.0],["2011-01-11",11.6362,11.8683,11.204,11.5802,667600.0],["2011-01-12",11.7082,11.9963,11.4841,11.7962,306000.0],["2011-01-13",11.8362,11.9323,11.7002,11.7562,144000.0],["2011-01-14",11.7882,11.8923,11.7162,11.7642,186800.0],["2011-01-18",11.8042,12.0203,11.6922,11.9563,438100.0],["2011-01-19",11.9243,11.9643,11.3241,11.4681,484000.0],["2011-01-20",11.4361,11.6602,11.3321,11.5802,229900.0],["2011-01-21",11.6842,11.8763,11.6042,11.7642,360900.0],["2011-01-24",11.7322,12.1003,11.7322,11.9723,361400.0],["2011-01-25",11.9083,12.0763,11.9083,12.0123,218700.0],["2011-01-26",12.0763,12.5405,11.9963,12.4365,396500.0],["2011-01-27",12.5005,12.7486,12.2764,12.6445,259800.0],["2011-01-28",12.7406,12.7406,12.0443,12.1564,304900.0],["2011-01-31",12.1724,12.2604,12.0043,12.0843,312000.0],["2011-02-01",12.2444,12.5085,12.0923,12.4285,228800.0],["2011-02-02",12.4125,12.5085,12.1003,12.1324,442400.0],["2011-02-03",12.1404,12.6045,11.9323,12.4765,176300.0],["2011-02-04",12.5165,12.5165,12.1884,12.3324,193900.0],["2011-02-07",12.2364,12.5805,12.2204,12.4925,223000.0],["2011-02-08",12.4445,12.5805,12.2124,12.5165,138500.0],["2011-02-09",12.4285,12.6765,12.4205,12.5325,122000.0],["2011-02-10",12.4525,12.6445,12.4044,12.5325,162000.0],["2011-02-11",12.4445,12.6285,12.3404,12.6125,123200.0],["2011-02-14",12.5645,12.7966,12.5645,12.7486,248900.0],["2011-02-15",12.6205,12.6846,12.3964,12.4685,339200.0],["2011-02-16",12.5725,12.6926,12.4365,12.6045,156900.0],["2011-02-17",12.5965,12.6685,12.4765,12.4845,250100.0],["2011-02-18",12.6045,12.8846,12.4925,12.7086,335300.0],["2011-02-22",12.2124,12.7086,12.2044,12.3964,334000.0],["2011-02-23",12.3404,12.4925,12.1003,12.2604,201700.0],["2011-02-24",12.2524,12.4044,12.0043,12.3964,190600.0],["2011-02-25",12.4125,12.6605,12.3324,12.6605,309800.0],["2011-02-28",12.6045,12.7966,12.3564,12.4125,298100.0],["2011-03-01",12.4044,12.5645,12.2364,12.2924,266100.0],["2011-03-02",12.2364,12.3484,12.0603,12.2764,227000.0],["2011-03-03",12.3724,13.1407,12.2924,12.8926,612800.0],["2011-03-04",12.9006,13.2608,12.6445,13.1007,369000.0],["2011-03-07",13.1247,13.2928,12.8686,13.0447,289000.0],["2011-03-08",13.0687,13.6049,13.0287,13.3008,321200.0],["2011-03-09",13.3088,13.4688,13.1567,13.2127,155200.0],["2011-03-10",13.1407,13.2047,12.5485,12.5565,191200.0],["2011-03-11",12.4345,12.8981,12.1174,12.7923,141000.0],["2011-03-14",12.5972,12.8005,12.4264,12.5565,109300.0],["2011-03-15",12.1987,12.4345,11.8896,12.1905,239300.0],["2011-03-16",12.1011,12.1987,11.8246,12.0442,256400.0],["2011-03-17",12.2312,12.2312,11.8083,11.8165,190800.0],["2011-03-18",12.0198,12.1255,11.7839,12.0116,259900.0],["2011-03-21",12.036,12.3207,12.0035,12.2149,177000.0],["2011-03-22",12.2149,12.6704,12.1987,12.5728,187000.0],["2011-03-23",12.5158,12.7598,12.4101,12.7598,315300.0],["2011-03-24",12.8249,13.1908,12.8249,13.0688,237500.0],["2011-03-25",13.1664,13.4104,13.0932,13.2966,213200.0],["2011-03-28",13.3047,13.4185,13.1014,13.142,279500.0],["2011-03-29",12.9957,13.0282,12.4914,12.9143,253800.0],["2011-03-30",13.0445,13.1014,12.8249,12.8655,182000.0],["2011-03-31",12.7679,12.9875,12.7436,12.9225,84700.0],["2011-04-01",13.0688,13.3291,12.6866,13.3047,278800.0],["2011-04-04",13.3372,13.3941,13.0688,13.3616,171900.0],["2011-04-05",13.3454,13.3454,13.2559,13.3454,213600.0],["2011-04-06",13.4023,13.6544,12.8493,13.4673,192600.0],["2011-04-07",13.5405,13.7113,13.4267,13.5487,97500.0],["2011-04-08",13.6869,13.7926,13.4511,13.4999,87100.0],["2011-04-11",13.5812,13.7764,13.386,13.4267,155100.0],["2011-04-12",13.2803,13.3941,12.9794,13.2152,123700.0],["2011-04-13",13.2722,13.2722,12.6704,12.7761,132200.0],["2011-04-14",12.7192,12.9387,12.6216,12.8086,80800.0],["2011-04-15",12.7679,12.9794,12.7029,12.9631,83800.0],["2011-04-18",12.7598,12.8249,12.5728,12.7923,129900.0],["2011-04-19",12.8574,12.8737,12.6704,12.6785,110600.0],["2011-04-20",12.9143,12.9143,12.4101,12.6053,82900.0],["2011-04-21",12.711,12.7598,12.3776,12.7436,78400.0],["2011-04-25",12.8005,13.264,12.7923,13.1664,155300.0],["2011-04-26",13.2152,13.386,13.1502,13.3291,119200.0],["2011-04-27",13.3128,13.5975,13.2884,13.5487,82100.0],["2011-04-28",13.5649,13.6544,13.3454,13.6463,75900.0],["2011-04-29",13.6219,13.6869,13.4348,13.5812,82000.0],["2011-05-02",13.6219,13.7845,13.5893,13.63,118600.0],["2011-05-03",13.6381,13.7438,13.4429,13.5812,82600.0],["2011-05-04",13.6706,13.8252,13.4755,13.4755,151000.0],["2011-05-05",13.0119,13.2884,12.5972,13.0607,287500.0],["2011-05-06",13.1583,13.2803,12.0442,12.3125,343900.0],["2011-05-09",12.2312,12.4833,12.1174,12.3288,242400.0],["2011-05-10",12.3695,12.3776,11.6375,11.7758,381500.0],["2011-05-11",11.7189,11.914,11.4017,11.4749,297800.0],["2011-05-12",11.4098,12.1661,11.3204,12.1011,357400.0],["2011-05-13",12.0848,12.093,11.8002,11.9791,191000.0],["2011-05-16",11.8815,12.2881,11.8652,12.0686,164000.0],["2011-05-17",11.9059,12.0116,11.8246,11.971,180800.0],["2011-05-18",11.971,12.3207,11.9059,12.2881,146100.0],["2011-05-19",12.3857,12.3939,11.9466,12.1743,239600.0],["2011-05-20",12.0848,12.1011,11.8002,11.9791,113300.0],["2011-05-23",11.7351,11.9628,11.6863,11.7514,118100.0],["2011-05-24",11.7677,11.9954,11.7595,11.9466,112000.0],["2011-05-25",11.9466,12.0767,11.8896,12.0198,86400.0],["2011-05-26",12.036,12.036,11.7921,11.9059,181700.0],["2011-05-27",11.9466,12.0279,11.7351,12.0198,139200.0],["2011-05-31",12.093,12.093,11.7107,11.8978,295100.0],["2011-06-01",11.8002,12.0686,11.4749,11.8652,241900.0],["2011-06-02",13.7601,14.1342,12.4589,12.7273,1103700.0],["2011-06-03",12.467,12.7192,12.2149,12.6053,298900.0],["2011-06-06",12.646,12.711,12.3125,12.3451,152100.0],["2011-06-07",12.4589,12.5077,12.158,12.1987,152600.0],["2011-06-08",12.1336,12.1499,11.849,11.8896,162100.0],["2011-06-09",11.9466,12.0523,11.8896,11.8896,120900.0],["2011-06-10",11.8327,11.971,11.5074,11.6945,216500.0],["2011-06-13",11.8103,12.3317,11.6448,12.249,275600.0],["2011-06-14",12.3897,12.489,12.2573,12.4311,267700.0],["2011-06-15",12.2904,12.6711,12.2904,12.5387,248000.0],["2011-06-16",12.5552,12.7787,12.4311,12.6462,227700.0],["2011-06-17",12.7125,12.8366,12.6462,12.6959,307200.0],["2011-06-20",12.729,12.8697,12.5138,12.6628,109800.0],["2011-06-21",12.8035,13.2339,12.6628,13.1097,118300.0],["2011-06-22",13.1097,13.358,12.9525,12.9773,177400.0],["2011-06-23",12.8532,13.2752,12.5635,13.209,171400.0],["2011-06-24",13.209,13.3415,12.969,13.3166,1810200.0],["2011-06-27",13.3497,13.4159,13.2256,13.267,238800.0],["2011-06-28",14.0698,14.0698,13.6642,13.9953,906600.0],["2011-06-29",14.0532,14.3098,13.9125,14.3098,521100.0],["2011-06-30",14.2684,14.4422,14.0698,14.1939,2864800.0],["2011-07-01",14.2767,15.4519,14.2684,15.394,508400.0],["2011-07-05",15.2781,15.3112,14.6905,15.2202,466600.0],["2011-07-06",15.2285,15.4105,14.9719,15.3692,220800.0],["2011-07-07",15.5099,16.4616,15.3526,16.1058,311300.0],["2011-07-08",15.8657,16.172,15.4105,16.0809,310900.0],["2011-07-11",15.8906,15.8988,15.3029,15.485,401300.0],["2011-07-12",15.3857,15.6754,15.2616,15.3361,310500.0],["2011-07-13",15.5099,15.7581,15.3609,15.6009,373000.0],["2011-07-14",15.6009,15.725,15.2947,15.485,215300.0],["2011-07-15",15.5099,15.8078,15.4105,15.7664,193700.0],["2011-07-18",15.725,15.7499,15.3774,15.4685,153600.0],["2011-07-19",15.6919,15.9319,15.3112,15.8906,299600.0],["2011-07-20",15.9237,15.9982,15.6919,15.7085,243400.0],["2011-07-21",15.7664,15.7664,15.3112,15.7085,237400.0],["2011-07-22",15.725,15.7913,15.5016,15.6919,291400.0],["2011-07-25",15.5761,15.7333,15.3857,15.6257,370700.0],["2011-07-26",15.6588,15.8078,15.3112,15.6423,403300.0],["2011-07-27",15.543,15.6671,15.1291,15.1954,184500.0],["2011-07-28",15.154,15.154,14.4753,14.5167,225400.0],["2011-07-29",14.4174,14.8064,14.0532,14.7981,276200.0],["2011-08-01",14.9471,15.096,14.3594,14.5084,211500.0],["2011-08-02",14.3925,14.6988,14.2519,14.3015,217600.0],["2011-08-03",12.249,12.3317,10.4034,10.9744,1421900.0],["2011-08-04",10.8089,11.0241,10.0061,10.213,962200.0],["2011-08-05",10.3454,10.3454,9.2364,9.6419,705500.0],["2011-08-08",9.2612,9.344,8.6239,8.8391,932100.0],["2011-08-09",9.0129,9.3688,8.3508,8.8888,1044300.0],["2011-08-10",8.6902,8.9881,8.4832,8.5163,425200.0],["2011-08-11",8.6074,9.0212,8.4501,8.5991,823800.0],["2011-08-12",8.6405,8.6984,8.2184,8.4998,356000.0],["2011-08-15",8.566,8.864,8.5577,8.8557,359100.0],["2011-08-16",8.7977,9.0543,8.3757,8.5743,405100.0],["2011-08-17",8.657,8.8474,8.4832,8.5329,207900.0],["2011-08-18",8.326,8.4336,7.9784,8.028,324300.0],["2011-08-19",7.9287,8.1522,7.7301,7.8046,238700.0],["2011-08-22",7.9701,8.0777,7.606,7.697,297700.0],["2011-08-23",7.7135,8.0529,7.4735,7.9867,335200.0],["2011-08-24",7.9122,8.1274,7.7053,7.8956,241800.0],["2011-08-25",7.937,7.9784,7.6556,7.7798,224200.0],["2011-08-26",7.7053,7.9867,7.5232,7.9039,171400.0],["2011-08-29",8.0198,8.6322,7.9949,8.5577,197100.0],["2011-08-30",8.5246,8.5743,8.177,8.4005,474200.0],["2011-08-31",8.4584,8.5577,8.0363,8.1356,242700.0],["2011-09-01",8.0777,8.1936,7.6473,7.6887,213100.0],["2011-09-02",7.5397,7.6639,7.2418,7.3908,571200.0],["2011-09-06",7.2087,7.2749,6.8694,7.0101,433400.0],["2011-09-07",7.1673,7.9122,7.0266,7.8791,585400.0],["2011-09-08",7.8211,7.8708,7.2004,7.2252,242000.0],["2011-09-09",7.1673,7.3742,7.0432,7.1921,314100.0],["2011-09-12",7.0928,7.2335,6.9438,7.1673,175600.0],["2011-09-13",7.1929,7.3207,7.0991,7.3037,226400.0],["2011-09-14",7.3548,7.6105,7.244,7.4571,366500.0],["2011-09-15",7.5508,7.7639,7.4059,7.6616,188100.0],["2011-09-16",7.7042,8.0025,7.5338,7.8747,493700.0],["2011-09-19",7.7553,7.7724,7.4912,7.5679,220100.0],["2011-09-20",7.6105,7.6446,7.2781,7.3207,210800.0],["2011-09-21",7.3378,7.3718,6.9031,6.9457,173100.0],["2011-09-22",6.8008,6.8435,6.4173,6.494,305000.0],["2011-09-23",6.494,6.9883,6.477,6.7327,235600.0],["2011-09-26",6.7923,6.9202,6.477,6.8349,260900.0],["2011-09-27",6.9628,7.2099,6.8435,6.9287,276200.0],["2011-09-28",6.9542,7.1162,6.8349,6.9287,263100.0],["2011-09-29",7.0991,7.1673,6.8605,7.1588,356800.0],["2011-09-30",7.0736,7.3037,6.8775,6.8946,361500.0],["2011-10-03",6.8349,6.9542,6.4003,6.4173,348600.0],["2011-10-04",6.3918,6.9116,6.2128,6.8605,288400.0],["2011-10-05",6.8435,7.2014,6.8179,7.0054,287900.0],["2011-10-06",7.0139,7.2611,6.869,7.2184,321000.0],["2011-10-07",7.2014,7.3463,6.8861,7.1588,356700.0],["2011-10-10",7.3122,7.4912,7.0821,7.2611,241000.0],["2011-10-11",7.227,7.5849,7.2014,7.5167,161600.0],["2011-10-12",7.5849,7.994,7.5167,7.8747,177700.0],["2011-10-13",7.8491,7.8491,7.3633,7.6105,180500.0],["2011-10-14",7.6701,7.815,7.4997,7.6701,155600.0],["2011-10-17",7.6105,7.8065,7.227,7.2951,126600.0],["2011-10-18",7.3548,7.5423,7.1247,7.4315,251800.0],["2011-10-19",7.4741,7.6701,7.1247,7.227,198800.0],["2011-10-20",7.2525,7.3633,7.0139,7.1673,167600.0],["2011-10-21",7.3037,7.4571,7.0224,7.2184,227700.0],["2011-10-24",7.2355,7.6019,7.1247,7.5679,181500.0],["2011-10-25",7.4826,7.7639,7.3804,7.5167,223200.0],["2011-10-26",7.5849,7.6616,7.3463,7.5167,154200.0],["2011-10-27",7.7894,8.3093,7.7809,8.2156,357100.0],["2011-10-28",8.1644,8.3178,7.9088,7.9599,226500.0],["2011-10-31",7.8661,8.0792,7.7127,7.9855,219200.0],["2011-11-01",7.7127,7.9343,7.5167,7.5849,233500.0],["2011-11-02",8.1644,8.207,6.6474,6.8008,1177300.0],["2011-11-03",6.8179,7.1417,6.8008,7.0309,321900.0],["2011-11-04",6.9542,7.1417,6.8775,7.1332,180100.0],["2011-11-07",7.1332,7.2014,6.9287,7.1332,128700.0],["2011-11-08",7.1758,7.2951,6.9969,7.2696,177400.0],["2011-11-09",7.065,7.1673,6.7753,6.8094,196900.0],["2011-11-10",6.9202,7.048,6.7923,6.9713,129000.0],["2011-11-11",7.0224,7.1417,6.9969,7.1077,143600.0],["2011-11-14",7.031,7.1247,6.8179,6.8946,128100.0],["2011-11-15",6.8605,7.0395,6.7412,7.0054,80800.0],["2011-11-16",6.9031,7.1844,6.8861,6.8946,102000.0],["2011-11-17",6.869,6.869,6.5878,6.6304,122100.0],["2011-11-18",6.6474,6.656,6.4344,6.4855,120000.0],["2011-11-21",6.3321,6.3918,6.2213,6.2639,85500.0],["2011-11-22",6.2639,6.3577,6.2043,6.2043,66600.0],["2011-11-23",6.1446,6.2298,5.9827,5.9912,102300.0],["2011-11-25",5.9657,6.0935,5.8634,5.8804,45200.0],["2011-11-28",6.0764,6.1872,5.906,6.0168,97300.0],["2011-11-29",6.0083,6.085,5.8719,5.8719,96200.0],["2011-11-30",6.1872,6.2725,5.5821,6.2639,250200.0],["2011-12-01",6.2554,6.494,6.102,6.3662,115800.0],["2011-12-02",6.4685,6.477,6.2384,6.3406,131100.0],["2011-12-05",6.4514,6.5196,6.0424,6.0935,226400.0],["2011-12-06",6.1105,6.1531,5.9657,6.102,120400.0],["2011-12-07",6.0764,6.2469,6.0168,6.1702,233800.0],["2011-12-08",6.1105,6.2384,6.0935,6.0935,97300.0],["2011-12-09",6.1105,6.3065,6.102,6.2213,213800.0],["2011-12-12",6.1617,6.4173,6.0764,6.4003,123100.0],["2011-12-13",6.4691,6.5465,6.039,6.1078,134200.0],["2011-12-14",6.0734,6.3659,6.0304,6.3315,221600.0],["2011-12-15",6.4003,6.5723,6.3831,6.4605,248500.0],["2011-12-16",6.5121,6.839,6.4949,6.7874,633400.0],["2011-12-19",6.8218,7.0541,6.5809,6.5809,182700.0],["2011-12-20",6.71,6.9164,6.5723,6.7788,148300.0],["2011-12-21",6.7616,7.0455,6.7014,7.0111,152700.0],["2011-12-22",7.0541,7.2175,6.9423,7.1659,122300.0],["2011-12-23",7.2175,7.2692,7.0025,7.0541,137900.0],["2011-12-27",7.0111,7.1143,6.9078,7.0799,76500.0],["2011-12-28",7.0541,7.0885,6.753,6.7616,88700.0],["2011-12-29",6.7444,6.8562,6.5896,6.8476,70500.0],["2011-12-30",6.8132,6.9423,6.71,6.796,132500.0],["2012-01-03",6.9423,7.0541,6.6412,6.7616,196700.0],["2012-01-04",6.7186,6.8562,6.5379,6.5896,93100.0],["2012-01-05",6.5551,6.6928,6.4949,6.6756,79400.0],["2012-01-06",6.6584,6.7014,6.5379,6.5551,155100.0],["2012-01-09",6.5551,6.7014,6.5379,6.7014,159100.0],["2012-01-10",6.7788,6.9853,6.7788,6.9078,114500.0],["2012-01-11",6.882,7.1057,6.882,7.0713,119300.0],["2012-01-12",7.0713,7.1831,6.9853,7.1229,156700.0],["2012-01-13",7.0283,7.0971,7.0025,7.0197,105600.0],["2012-01-17",7.0455,7.0627,6.8906,6.9767,214400.0],["2012-01-18",7.0111,7.0111,6.8304,6.9078,352100.0],["2012-01-19",6.9164,7.0627,6.9078,6.9767,162800.0],["2012-01-20",6.9681,7.0627,6.9337,7.0197,172700.0],["2012-01-23",7.0541,7.0885,6.9681,7.0541,100400.0],["2012-01-24",7.0025,7.338,6.9681,7.2605,245600.0],["2012-01-25",7.2778,7.4584,7.2261,7.4412,240700.0],["2012-01-26",7.4584,7.6305,7.3036,7.3982,122400.0],["2012-01-27",7.3552,7.5616,7.3208,7.4842,101200.0],["2012-01-30",7.424,7.4412,7.338,7.4068,92300.0],["2012-01-31",7.4584,7.6219,7.4154,7.5014,103500.0],["2012-02-01",7.5788,7.9402,7.5444,7.9229,207100.0],["2012-02-02",7.9315,8.009,7.7681,8.009,103100.0],["2012-02-03",8.1122,8.3445,8.009,8.2584,148000.0],["2012-02-06",8.2326,8.2412,8.0176,8.1982,62900.0],["2012-02-07",8.2068,8.2584,8.0434,8.0606,60900.0],["2012-02-08",8.0606,8.1208,7.9057,7.9918,60200.0],["2012-02-09",7.9918,8.1036,7.8971,7.9746,61700.0],["2012-02-10",7.8885,7.8885,7.6563,7.6735,69900.0],["2012-02-13",7.7595,7.9488,7.6821,7.7079,77700.0],["2012-02-14",7.6649,7.7337,7.3724,7.4928,56500.0],["2012-02-15",7.5616,7.6821,7.4928,7.5272,91800.0],["2012-02-16",7.51,7.7939,7.4412,7.7853,74600.0],["2012-02-17",7.7939,7.966,7.7681,7.9402,64500.0],["2012-02-21",7.9402,7.9832,7.7853,7.9057,79300.0],["2012-02-22",7.8885,7.9488,7.8025,7.8627,68100.0],["2012-02-23",7.8971,7.8971,7.7509,7.8283,124800.0],["2012-02-24",7.8283,7.8627,7.7251,7.7337,145500.0],["2012-02-27",7.6993,7.7337,7.553,7.6047,81200.0],["2012-02-28",7.5788,7.5788,7.3724,7.4498,89400.0],["2012-02-29",7.4928,7.6133,7.2605,7.2778,130600.0],["2012-03-01",7.2864,7.4326,7.1573,7.1745,73700.0],["2012-03-02",7.1573,7.1573,6.6928,6.7014,277400.0],["2012-03-05",6.6756,6.9681,6.6412,6.8304,240000.0],["2012-03-06",6.753,7.0455,6.6928,6.9251,254400.0],["2012-03-07",7.0025,7.0025,6.4777,6.5982,277700.0],["2012-03-08",6.6068,6.7702,6.4347,6.5896,102000.0],["2012-03-09",6.5982,6.8562,6.5551,6.7616,214600.0],["2012-03-12",6.753,6.9853,6.71,6.753,119600.0],["2012-03-13",6.8311,6.9266,6.6922,6.9179,170000.0],["2012-03-14",6.9006,6.9179,6.6836,6.7704,87500.0],["2012-03-15",6.779,6.9613,6.6141,6.9526,153600.0],["2012-03-16",6.9874,7.0655,6.8311,7.0568,204400.0],["2012-03-19",7.0655,7.1262,6.97,7.0568,150200.0],["2012-03-20",6.996,7.0828,6.8658,6.9006,155400.0],["2012-03-21",6.9526,7.1262,6.7704,7.0047,132000.0],["2012-03-22",6.9526,7.0047,6.8919,6.9526,135300.0],["2012-03-23",6.97,7.0221,6.8658,6.9526,96700.0],["2012-03-26",7.0308,7.1957,6.996,7.0481,122900.0],["2012-03-27",7.0308,7.0308,6.8485,6.8572,257600.0],["2012-03-28",6.8832,6.9526,6.727,6.9092,187700.0],["2012-03-29",6.8572,6.9787,6.8311,6.9092,100000.0],["2012-03-30",6.97,6.9787,6.8572,6.8658,170900.0],["2012-04-02",6.8398,6.8658,6.6488,6.8658,160700.0],["2012-04-03",6.8658,6.944,6.6836,6.7183,134900.0],["2012-04-04",6.6749,6.6749,6.4318,6.51,146800.0],["2012-04-05",6.4752,6.5707,6.4405,6.4666,137700.0],["2012-04-09",6.3624,6.4232,6.2062,6.3016,134600.0],["2012-04-10",6.293,6.3016,6.1454,6.2409,107400.0],["2012-04-11",6.319,6.4405,6.2062,6.319,130200.0],["2012-04-12",6.3364,6.536,6.2843,6.4752,202000.0],["2012-04-13",6.4579,6.5447,6.2062,6.2669,137800.0],["2012-04-16",6.3364,6.3711,6.128,6.1541,83500.0],["2012-04-17",6.2235,6.319,6.1454,6.1628,85100.0],["2012-04-18",6.1194,6.1454,5.9631,5.9805,147000.0],["2012-04-19",5.9978,6.0846,5.8676,5.9197,76400.0],["2012-04-20",5.9892,6.0412,5.859,5.9458,88700.0],["2012-04-23",5.885,6.1194,5.885,5.9892,241200.0],["2012-04-24",6.0152,6.0673,5.9458,6.0152,109600.0],["2012-04-25",6.1107,6.1454,5.9631,6.0933,73600.0],["2012-04-26",6.0673,6.3364,6.0673,6.2756,153300.0],["2012-04-27",6.3103,6.5013,6.1454,6.4752,130000.0],["2012-04-30",6.4405,6.4405,6.3364,6.3711,84600.0],["2012-05-01",6.3971,6.3971,6.076,6.076,112000.0],["2012-05-02",6.0239,6.128,5.8763,5.9458,108000.0],["2012-05-03",5.9718,6.1107,5.6767,5.7982,192200.0],["2012-05-04",5.7982,5.8156,5.642,5.6854,185400.0],["2012-05-07",5.6767,5.7114,5.5031,5.5291,148500.0],["2012-05-08",5.5031,5.6072,5.451,5.5638,116500.0],["2012-05-09",5.5204,5.6159,5.477,5.5378,169700.0],["2012-05-10",5.5986,5.5986,5.3295,5.4163,182000.0],["2012-05-11",5.3729,5.4684,5.3382,5.3989,144400.0],["2012-05-14",5.3382,5.5552,5.2948,5.3555,132000.0],["2012-05-15",5.3382,5.477,5.2948,5.3382,80400.0],["2012-05-16",5.3468,5.3902,5.234,5.2427,93000.0],["2012-05-17",5.2427,5.3034,5.234,5.234,113200.0],["2012-05-18",5.234,5.3642,5.234,5.2514,159200.0],["2012-05-21",5.2514,5.4163,5.2514,5.3382,88400.0],["2012-05-22",5.3382,5.3729,5.234,5.2514,134500.0],["2012-05-23",5.234,5.425,5.234,5.3555,118000.0],["2012-05-24",5.3989,5.4336,5.0864,5.0951,193200.0],["2012-05-25",5.0864,5.26,4.9736,5.2514,383700.0],["2012-05-29",5.2774,5.4336,5.1385,5.2427,76700.0],["2012-05-30",5.1906,5.2687,5.0344,5.0431,64800.0],["2012-05-31",5.0691,5.1125,4.9042,5.0344,154500.0],["2012-06-01",4.9129,4.9736,4.8087,4.8347,116600.0],["2012-06-04",4.8781,4.9736,4.8174,4.9302,77800.0],["2012-06-05",4.9129,5.0865,4.9129,5.0691,59100.0],["2012-06-06",5.1212,5.2514,5.0951,5.208,69600.0],["2012-06-07",5.2687,5.2861,5.1212,5.1472,104500.0],["2012-06-08",5.1212,5.2253,4.8781,5.0257,213700.0],["2012-06-11",5.1038,5.1212,4.774,4.8,98000.0],["2012-06-12",4.8434,4.8434,4.6264,4.7653,133100.0],["2012-06-13",4.7741,4.9235,4.6422,4.8356,190100.0],["2012-06-14",4.862,5.2049,4.8356,5.1697,83600.0],["2012-06-15",5.1521,5.284,5.0818,5.2489,170300.0],["2012-06-18",5.1873,5.2401,5.0994,5.1697,84000.0],["2012-06-19",5.1873,5.4423,5.1697,5.3719,147200.0],["2012-06-20",5.328,5.4599,5.3192,5.3632,98400.0],["2012-06-21",5.3632,5.3807,5.1697,5.1785,109700.0],["2012-06-22",5.2401,5.3016,5.1521,5.284,228600.0],["2012-06-25",5.1873,5.1873,5.0818,5.1521,79200.0],["2012-06-26",5.1697,5.5302,5.1697,5.495,123000.0],["2012-06-27",5.495,5.5742,5.4511,5.5038,57800.0],["2012-06-28",5.4423,5.5214,5.3456,5.4247,56000.0],["2012-06-29",5.5654,5.7764,5.5478,5.7148,94500.0],["2012-07-02",5.75,5.8203,5.5302,5.6005,88000.0],["2012-07-03",5.6093,5.6269,5.5654,5.6093,35400.0],["2012-07-05",5.5742,5.6445,5.4774,5.539,83200.0],["2012-07-06",5.4599,5.6709,5.4511,5.539,126900.0],["2012-07-09",5.5038,5.583,5.4599,5.5126,129000.0],["2012-07-10",5.5566,5.5917,5.495,5.539,91700.0],["2012-07-11",5.539,5.5654,5.3983,5.4335,52000.0],["2012-07-12",5.3807,5.4335,5.117,5.1258,64000.0],["2012-07-13",5.1346,5.1961,5.0818,5.1433,84900.0],["2012-07-16",5.1082,5.1961,5.0203,5.0466,50600.0],["2012-07-17",5.0554,5.1346,4.906,5.0378,65500.0],["2012-07-18",5.0466,5.2401,5.0027,5.2401,89800.0],["2012-07-19",5.2489,5.328,5.1609,5.3104,54900.0],["2012-07-20",5.2664,5.3719,5.2225,5.3368,114800.0],["2012-07-23",5.2752,5.2752,4.9675,4.9763,76000.0],["2012-07-24",4.906,4.9235,4.396,4.396,145400.0],["2012-07-25",4.6246,4.6686,4.3433,4.3521,85700.0],["2012-07-26",4.3521,4.3872,3.7718,3.9476,250600.0],["2012-07-27",3.9564,4.1762,3.9388,4.018,152100.0],["2012-07-30",4.0268,4.0443,3.8861,3.8949,190200.0],["2012-07-31",3.8861,3.93,3.807,3.8333,235800.0],["2012-08-01",3.8685,3.9564,3.6839,3.6839,134400.0],["2012-08-02",3.6839,3.7278,3.1124,3.1212,411500.0],["2012-08-03",3.0948,3.4025,3.0069,3.0245,271200.0],["2012-08-06",3.0508,3.13,3.0069,3.0596,287400.0],["2012-08-07",3.0684,3.4289,3.0684,3.3761,237000.0],["2012-08-08",3.3674,3.4025,3.2443,3.3761,101700.0],["2012-08-09",3.3586,3.4817,3.3586,3.4465,77100.0],["2012-08-10",3.4465,3.5608,3.4201,3.5344,72400.0],["2012-08-13",3.5432,3.6047,3.4289,3.4817,104600.0],["2012-08-14",3.5168,3.5432,3.4465,3.4904,140600.0],["2012-08-15",3.508,3.5696,3.4553,3.508,174600.0],["2012-08-16",3.5168,3.5959,3.4992,3.5256,92900.0],["2012-08-17",3.5344,3.6047,3.508,3.5959,95000.0],["2012-08-20",3.6047,3.8158,3.6047,3.6927,77200.0],["2012-08-21",3.7278,3.8158,3.6839,3.7102,64900.0],["2012-08-22",3.7102,3.7982,3.7015,3.7542,114700.0],["2012-08-23",3.763,3.7894,3.6839,3.7366,75000.0],["2012-08-24",3.719,3.7718,3.6399,3.763,87100.0],["2012-08-27",3.7806,3.7894,3.6487,3.719,100800.0],["2012-08-28",3.7102,3.8509,3.6311,3.8333,70600.0],["2012-08-29",3.4641,3.7542,3.4641,3.7542,295400.0],["2012-08-30",3.7366,3.7718,3.6399,3.7278,33500.0],["2012-08-31",3.7718,3.7894,3.6751,3.7366,50500.0],["2012-09-04",3.7454,3.7718,3.5608,3.6487,78700.0],["2012-09-05",3.6927,3.7542,3.6047,3.7278,88000.0],["2012-09-06",3.7454,4.018,3.7366,4.0004,83700.0],["2012-09-07",4.0004,4.3257,3.9652,4.2729,169100.0],["2012-09-10",4.2554,4.3081,4.1235,4.1235,115900.0],["2012-09-11",4.1498,4.229,4.0795,4.1586,69200.0],["2012-09-12",4.1586,4.1586,3.9891,4.0516,116700.0],["2012-09-13",4.0426,4.0872,3.9088,3.9802,162200.0],["2012-09-14",3.9712,4.1408,3.9712,3.9712,160500.0],["2012-09-17",3.9891,4.1051,3.9712,4.0516,106000.0],["2012-09-18",4.0337,4.1676,4.0069,4.1319,137100.0],["2012-09-19",4.1319,4.2479,4.0783,4.23,83800.0],["2012-09-20",4.2122,4.2122,4.0337,4.0337,74800.0],["2012-09-21",4.114,4.114,3.9534,3.9891,339900.0],["2012-09-24",3.9534,4.0159,3.8641,3.882,120900.0],["2012-09-25",3.9177,3.9177,3.7392,3.7392,135300.0],["2012-09-26",3.7571,3.8195,3.7303,3.7928,56000.0],["2012-09-27",3.7928,3.882,3.7303,3.8284,80100.0],["2012-09-28",3.8284,3.8284,3.7303,3.7481,77500.0],["2012-10-01",3.766,3.8463,3.7303,3.7392,99300.0],["2012-10-02",3.7838,3.8195,3.6053,3.6857,97000.0],["2012-10-03",3.6767,3.7749,3.6321,3.6767,224500.0],["2012-10-04",3.6857,3.7481,3.6857,3.7303,159900.0],["2012-10-05",3.7124,3.7928,3.7124,3.7481,190200.0],["2012-10-08",3.7481,3.7481,3.6589,3.6857,134300.0],["2012-10-09",3.6857,3.7035,3.5786,3.5964,128600.0],["2012-10-10",3.6053,3.65,3.5786,3.6053,111500.0],["2012-10-11",3.65,3.7392,3.6143,3.7214,46000.0],["2012-10-12",3.7124,3.7124,3.6232,3.6857,67200.0],["2012-10-15",3.6857,3.8017,3.6857,3.7838,41600.0],["2012-10-16",3.7928,3.8463,3.6857,3.7035,128500.0],["2012-10-17",3.7035,3.7214,3.641,3.6678,117600.0],["2012-10-18",3.65,3.65,3.5072,3.534,43700.0],["2012-10-19",3.5161,3.5518,3.3733,3.4001,127700.0],["2012-10-22",3.3912,3.4893,3.3555,3.3912,54000.0],["2012-10-23",3.3644,3.3733,3.2752,3.293,106500.0],["2012-10-24",3.3019,3.3376,3.2395,3.3019,69500.0],["2012-10-25",3.3019,3.3465,3.2127,3.2573,51800.0],["2012-10-26",3.2662,3.3108,3.2127,3.2484,44800.0],["2012-10-31",3.2395,3.3465,3.2395,3.3108,74200.0],["2012-11-01",3.3019,3.409,3.293,3.3644,75500.0],["2012-11-02",3.3644,3.4893,3.3019,3.3019,96400.0],["2012-11-05",3.293,3.525,3.2127,3.4626,85700.0],["2012-11-06",3.4536,3.7392,3.4001,3.7124,71600.0],["2012-11-07",3.65,3.65,3.5518,3.6143,146400.0],["2012-11-08",3.6143,3.6589,3.5072,3.534,95900.0],["2012-11-09",3.5518,3.5786,3.5072,3.5429,83200.0],["2012-11-12",3.5518,3.6232,3.5161,3.5607,91800.0],["2012-11-13",3.525,3.6589,3.4804,3.5429,135600.0],["2012-11-14",3.5429,3.5696,3.4179,3.4626,78800.0],["2012-11-15",3.4715,3.4804,3.2841,3.3376,138900.0],["2012-11-16",3.3198,3.3555,3.2216,3.3376,130100.0],["2012-11-19",3.3822,3.4715,3.293,3.4626,108500.0],["2012-11-20",3.4447,3.4804,3.4001,3.4179,60100.0],["2012-11-21",3.4179,3.4626,3.2305,3.3198,101100.0],["2012-11-23",3.3376,3.3822,3.3108,3.3555,34900.0],["2012-11-26",3.3376,3.4804,3.3376,3.3644,59400.0],["2012-11-27",3.3822,3.525,3.3822,3.4536,52000.0],["2012-11-28",3.4269,3.4804,3.2752,3.3019,118500.0],["2012-11-29",3.3019,3.409,3.2395,3.3733,182500.0],["2012-11-30",3.3912,3.6321,3.3555,3.4536,699200.0],["2012-12-03",3.4626,3.5875,3.4269,3.5429,109500.0],["2012-12-04",3.5429,3.8552,3.5429,3.8017,127900.0],["2012-12-05",3.7928,3.9712,3.7928,3.8284,119100.0],["2012-12-06",3.8106,3.9088,3.7392,3.8284,91800.0],["2012-12-07",3.8909,3.9177,3.6946,3.766,135000.0],["2012-12-10",3.7928,3.9712,3.7838,3.9534,88400.0],["2012-12-11",3.9712,4.1943,3.9623,4.1497,115500.0],["2012-12-12",4.2131,4.2947,4.0954,4.186,79800.0],["2012-12-13",4.195,4.195,4.0772,4.186,77000.0],["2012-12-14",4.1588,4.2041,3.9685,3.9866,172400.0],["2012-12-17",3.9957,4.0863,3.896,4.041,96400.0],["2012-12-18",4.0591,4.7658,4.0591,4.6752,160400.0],["2012-12-19",4.639,4.8564,4.5303,4.8021,146400.0],["2012-12-20",4.793,5.0195,4.7024,4.9017,156500.0],["2012-12-21",4.8927,5.4001,4.5756,5.2913,463500.0],["2012-12-24",5.2823,5.2823,4.9742,5.1464,67400.0],["2012-12-26",5.1464,5.3366,5.1283,5.2913,90800.0],["2012-12-27",5.3095,5.4091,5.1464,5.3819,126100.0],["2012-12-28",5.3185,5.4091,5.1736,5.2189,78400.0],["2012-12-31",5.2098,5.3004,4.9561,5.0648,128600.0],["2013-01-02",5.2098,5.4001,5.1464,5.3004,141800.0],["2013-01-03",5.3185,5.4001,5.0105,5.1101,102800.0],["2013-01-04",5.1554,5.2279,5.1464,5.1554,102400.0],["2013-01-07",5.1464,5.2279,4.8836,4.9833,87600.0],["2013-01-08",4.9652,5.0376,4.6752,4.6843,217600.0],["2013-01-09",4.6118,4.6662,4.4487,4.5303,268000.0],["2013-01-10",4.5484,4.6209,4.5303,4.6027,56500.0],["2013-01-11",4.6118,4.7749,4.5846,4.6752,48400.0],["2013-01-14",4.6662,4.7749,4.6209,4.648,38800.0],["2013-01-15",4.648,4.7386,4.5574,4.7024,57500.0],["2013-01-16",4.6752,4.7477,4.6209,4.6209,53300.0],["2013-01-17",4.6299,4.6933,4.5846,4.6571,30100.0],["2013-01-18",4.6299,4.7205,4.5846,4.648,66300.0],["2013-01-22",4.6662,4.7568,4.6027,4.7205,72200.0],["2013-01-23",4.7386,4.7568,4.5846,4.5846,70100.0],["2013-01-24",4.5846,4.8655,4.5846,4.7568,63200.0],["2013-01-25",4.7658,4.8564,4.639,4.7296,91100.0],["2013-01-28",4.7205,4.8202,4.639,4.7568,80200.0],["2013-01-29",4.7387,4.8383,4.6843,4.8111,49200.0],["2013-01-30",4.8293,4.9199,4.784,4.8111,56600.0],["2013-01-31",4.8202,5.0286,4.8021,5.0195,93500.0],["2013-02-01",5.0648,5.2007,5.0648,5.1645,53600.0],["2013-02-04",5.0829,5.2007,4.9289,5.1192,100100.0],["2013-02-05",5.1736,5.1736,5.0014,5.1192,61400.0],["2013-02-06",5.1011,5.1464,4.9742,5.1011,32700.0],["2013-02-07",5.1283,5.2823,5.0558,5.1826,50000.0],["2013-02-08",5.1917,5.3095,5.1554,5.2823,33100.0],["2013-02-11",5.2913,5.3366,5.1011,5.3366,25600.0],["2013-02-12",5.3638,5.5088,5.2279,5.4997,55300.0],["2013-02-13",5.5269,5.5903,5.391,5.5269,47500.0],["2013-02-14",5.4907,5.5903,5.4454,5.5632,58100.0],["2013-02-15",5.5903,5.6175,5.4726,5.6175,86700.0],["2013-02-19",5.6175,5.8259,5.6175,5.8259,97200.0],["2013-02-20",5.8169,5.8259,5.6447,5.6447,66900.0],["2013-02-21",5.6447,5.7081,5.4816,5.6356,47700.0],["2013-02-22",5.6991,5.8259,5.5813,5.7897,66200.0],["2013-02-25",5.8078,5.8531,5.4363,5.5088,74900.0],["2013-02-26",5.5541,5.7081,5.4454,5.6447,128200.0],["2013-02-27",5.6447,5.7172,5.5088,5.6538,59300.0],["2013-02-28",5.6447,5.7625,5.5541,5.7172,124100.0],["2013-03-01",5.6538,6.0252,5.5813,5.9709,156300.0],["2013-03-04",5.9165,5.9165,5.4001,5.6085,130600.0],["2013-03-05",5.6266,5.6356,5.4635,5.5088,115500.0],["2013-03-06",5.4997,5.9981,5.4997,5.5903,94500.0],["2013-03-07",5.3729,5.5903,5.1554,5.5722,159000.0],["2013-03-08",5.6447,5.6991,5.4272,5.536,106100.0],["2013-03-11",5.545,5.545,5.3548,5.4272,107300.0],["2013-03-12",5.4272,5.5722,5.3095,5.3638,94000.0],["2013-03-13",5.3547,5.7581,5.1529,5.7306,89600.0],["2013-03-14",5.7306,5.7306,5.5839,5.6939,48000.0],["2013-03-15",5.7031,5.7031,5.4372,5.6297,160000.0],["2013-03-18",5.538,5.7031,5.2355,5.6206,58500.0],["2013-03-19",5.6206,5.6206,5.4097,5.5014,29200.0],["2013-03-20",5.5289,5.7214,5.4555,5.7214,37300.0],["2013-03-21",5.6481,5.7031,5.483,5.5472,75600.0],["2013-03-22",5.5564,5.6664,5.3638,5.4739,40700.0],["2013-03-25",5.5105,5.6206,5.4647,5.5747,40100.0],["2013-03-26",5.6297,5.6389,5.4922,5.5564,22700.0],["2013-03-27",5.5197,5.538,5.373,5.4188,65800.0],["2013-03-28",5.4555,5.5472,5.318,5.373,134600.0],["2013-04-01",5.3455,5.373,5.1529,5.2171,81000.0],["2013-04-02",5.2721,5.3088,5.0888,5.1621,78100.0],["2013-04-03",5.1621,5.208,4.9145,4.9237,119000.0],["2013-04-04",4.9145,5.1163,4.8504,4.9512,66700.0],["2013-04-05",4.8412,4.9604,4.7587,4.8779,107500.0],["2013-04-08",4.9054,5.0246,4.8779,5.0154,33300.0],["2013-04-09",4.9971,5.0704,4.832,4.9604,43800.0],["2013-04-10",4.9604,5.2905,4.9512,5.2263,48300.0],["2013-04-11",5.208,5.2538,4.9787,4.9971,34500.0],["2013-04-12",4.9879,5.0704,4.9879,5.0613,24300.0],["2013-04-15",4.9971,5.1346,4.7587,4.7954,78900.0],["2013-04-16",4.8412,4.9971,4.8412,4.9696,30000.0],["2013-04-17",4.9237,4.9237,4.6486,4.6945,90000.0],["2013-04-18",4.722,5.0521,4.6303,4.9971,144300.0],["2013-04-19",4.9971,5.0796,4.8504,5.0613,41800.0],["2013-04-22",5.1071,5.2355,4.9512,5.1896,38400.0],["2013-04-23",5.2538,5.2538,5.0979,5.1804,41200.0],["2013-04-24",5.1346,5.1804,5.1254,5.1713,34900.0],["2013-04-25",5.1804,5.5105,5.1071,5.4739,54300.0],["2013-04-26",5.4647,5.483,5.208,5.2263,58900.0],["2013-04-29",5.2446,5.3363,5.1438,5.1621,30300.0],["2013-04-30",5.1713,5.2813,5.0704,5.1071,58900.0],["2013-05-01",5.0429,5.0704,4.7495,4.7862,119700.0],["2013-05-02",4.8504,5.1896,4.6853,4.9145,66900.0],["2013-05-03",5.0062,5.2538,5.0062,5.2263,72200.0],["2013-05-06",5.208,5.2813,4.7954,5.2721,35800.0],["2013-05-07",5.2996,5.2996,5.0979,5.2813,84200.0],["2013-05-08",5.2813,5.6114,5.1804,5.593,84200.0],["2013-05-09",5.6022,5.6022,5.4647,5.5014,19600.0],["2013-05-10",5.5197,5.6297,5.428,5.5197,51600.0],["2013-05-13",5.5289,5.6389,5.483,5.6297,37600.0],["2013-05-14",5.5472,5.7856,5.208,5.7031,169800.0],["2013-05-15",5.6664,5.9598,5.6206,5.9598,111400.0],["2013-05-16",5.9231,6.0515,5.8681,5.9506,57500.0],["2013-05-17",5.969,6.4091,5.8956,6.3724,209100.0],["2013-05-20",6.3266,6.675,6.2074,6.3266,192900.0],["2013-05-21",6.3082,6.4274,6.2349,6.3999,132600.0],["2013-05-22",6.3907,6.4183,5.9781,6.0698,100600.0],["2013-05-23",6.0057,6.2257,5.9598,6.1982,59500.0],["2013-05-24",6.1707,6.3266,5.9873,6.3082,54100.0],["2013-05-28",6.4183,6.4641,6.1524,6.2899,86600.0],["2013-05-29",6.244,6.3357,6.1524,6.2807,40000.0],["2013-05-30",6.2899,6.4091,6.2257,6.3816,75600.0],["2013-05-31",6.2991,6.3999,6.244,6.3174,176400.0],["2013-06-03",6.3632,6.4641,6.0057,6.3999,134400.0],["2013-06-04",6.3816,6.4183,6.1524,6.3266,79800.0],["2013-06-05",6.2991,6.3174,6.0515,6.1432,42900.0],["2013-06-06",6.134,6.2257,5.9781,6.2257,84200.0],["2013-06-07",6.2624,6.2807,6.1065,6.2715,77200.0],["2013-06-10",6.2807,6.4641,6.2165,6.4366,74000.0],["2013-06-11",6.3632,6.4549,6.2807,6.3357,49300.0],["2013-06-12",6.382,6.4469,6.1875,6.1968,121200.0],["2013-06-13",6.2153,6.4098,6.1783,6.3728,69100.0],["2013-06-14",6.345,6.3635,6.2153,6.2338,151600.0],["2013-06-17",6.3265,6.3543,6.0578,6.2153,122600.0],["2013-06-18",6.2431,6.2894,6.1875,6.2616,33900.0],["2013-06-19",6.2616,6.2802,6.169,6.2524,50000.0],["2013-06-20",6.1042,6.2246,6.0671,6.1968,78300.0],["2013-06-21",6.2246,6.2246,5.9467,6.1134,240500.0],["2013-06-24",6.0208,6.0208,5.7429,5.7614,62200.0],["2013-06-25",5.817,5.817,5.5021,5.5206,62600.0],["2013-06-26",5.4095,5.4187,4.9834,5.076,141500.0],["2013-06-27",5.0945,5.1871,5.076,5.0945,123400.0],["2013-06-28",5.0297,5.1408,4.8166,4.8815,618200.0],["2013-07-01",4.9278,5.1223,4.9278,5.0204,85600.0],["2013-07-02",5.0482,5.113,4.9556,5.0482,107600.0],["2013-07-03",4.9741,5.113,4.9648,5.0945,59400.0],["2013-07-05",5.1871,5.252,5.0482,5.113,61200.0],["2013-07-08",5.113,5.2613,5.0945,5.252,29200.0],["2013-07-09",5.2705,5.3076,5.1594,5.3076,50800.0],["2013-07-10",5.289,5.5391,5.289,5.4836,90700.0],["2013-07-11",5.5762,5.8726,5.5669,5.7522,81800.0],["2013-07-12",5.7244,5.7429,5.604,5.7244,55300.0],["2013-07-15",5.7151,5.9004,5.7059,5.8819,46100.0],["2013-07-16",5.8726,6.0949,5.8355,6.0208,41300.0],["2013-07-17",6.0764,6.345,6.0023,6.2802,96800.0],["2013-07-18",6.3172,6.4839,6.2616,6.4747,62700.0],["2013-07-19",6.4747,6.4839,6.2524,6.3357,48600.0],["2013-07-22",6.2709,6.3728,6.2524,6.2987,36300.0],["2013-07-23",6.3265,6.345,6.2524,6.2616,27600.0],["2013-07-24",6.3172,6.4006,6.2061,6.2246,24200.0],["2013-07-25",6.2246,6.4839,6.1042,6.4654,50500.0],["2013-07-26",6.3728,6.3913,6.0764,6.1597,45100.0],["2013-07-29",6.1412,6.4098,5.9745,6.0208,46400.0],["2013-07-30",6.0856,6.0856,5.9282,5.956,29900.0],["2013-07-31",5.9745,5.9837,5.7522,5.8078,46400.0],["2013-08-01",5.9004,6.2246,5.641,6.0023,27900.0],["2013-08-02",6.0115,6.0115,5.8078,5.817,39900.0],["2013-08-05",5.7892,6.0856,5.7892,6.0764,42200.0],["2013-08-06",6.0301,6.0393,5.8726,5.9837,21000.0],["2013-08-07",5.1686,6.0115,5.1686,5.9745,48100.0],["2013-08-08",6.0486,6.0486,5.6873,5.7429,31100.0],["2013-08-09",5.7337,5.9004,5.5206,5.5947,31300.0],["2013-08-12",5.6132,5.6781,5.4465,5.6132,140100.0],["2013-08-13",5.604,5.604,5.428,5.5391,20600.0],["2013-08-14",5.5206,5.5577,5.2705,5.3168,39700.0],["2013-08-15",5.2335,5.2335,4.863,4.8722,63000.0],["2013-08-16",4.863,5.0204,4.6406,4.7333,51000.0],["2013-08-19",4.6962,4.8352,4.4739,4.511,93500.0],["2013-08-20",4.5017,4.7981,4.4739,4.5851,101800.0],["2013-08-21",4.5573,4.6221,4.4924,4.5388,22500.0],["2013-08-22",4.5573,4.5943,4.5295,4.5851,54100.0],["2013-08-23",4.5851,4.9371,4.5295,4.8537,93300.0],["2013-08-26",4.8722,4.9093,4.7888,4.8166,27900.0],["2013-08-27",4.724,4.8166,4.4369,4.5017,38900.0],["2013-08-28",4.5017,4.6592,4.3906,4.6314,44000.0],["2013-08-29",4.6036,4.8907,4.6036,4.8907,34700.0],["2013-08-30",4.9648,4.9648,4.6684,4.724,56700.0],["2013-09-03",4.8259,4.8444,4.6777,4.7888,88500.0],["2013-09-04",4.7796,4.7796,4.5573,4.6129,99400.0],["2013-09-05",4.6314,4.6314,4.548,4.5758,18500.0],["2013-09-06",4.6221,4.863,4.548,4.6777,47100.0],["2013-09-09",4.687,4.7796,4.6684,4.7333,45100.0],["2013-09-10",4.7611,4.7611,4.5943,4.6777,29200.0],["2013-09-11",4.6965,4.8937,4.6401,4.8843,78800.0],["2013-09-12",4.8562,4.9407,4.6965,4.781,33100.0],["2013-09-13",4.8092,4.8092,4.6589,4.7528,27300.0],["2013-09-16",4.8562,4.8562,4.6213,4.6871,28800.0],["2013-09-17",4.6589,4.828,4.6119,4.7247,112900.0],["2013-09-18",4.7153,4.7153,4.6119,4.6119,64400.0],["2013-09-19",4.6213,4.6683,4.565,4.6119,44100.0],["2013-09-20",4.6213,4.6213,4.5274,4.5556,203900.0],["2013-09-23",4.565,4.5838,4.4523,4.4711,125600.0],["2013-09-24",4.4617,4.4617,4.3395,4.3959,55100.0],["2013-09-25",4.3865,4.4241,4.302,4.3489,44500.0],["2013-09-26",4.3583,4.4335,4.302,4.3677,46700.0],["2013-09-27",4.3208,4.3677,4.2268,4.302,53200.0],["2013-09-30",4.2456,4.3489,4.2456,4.3302,76100.0],["2013-10-01",4.3114,4.4241,4.039,4.2456,214200.0],["2013-10-02",4.1893,4.3302,4.1423,4.208,45600.0],["2013-10-03",4.208,4.3302,4.0859,4.2644,85400.0],["2013-10-04",4.2456,4.3677,4.1893,4.255,34800.0],["2013-10-07",4.208,4.3395,4.1329,4.3208,52000.0],["2013-10-08",4.3302,4.3771,4.255,4.3677,71000.0],["2013-10-09",4.3771,4.4147,4.2174,4.3114,61500.0],["2013-10-10",4.4053,4.4147,4.2268,4.3583,295700.0],["2013-10-11",4.3302,4.4992,4.2644,4.4992,47600.0],["2013-10-14",4.4523,4.5932,4.4523,4.5932,36100.0],["2013-10-15",4.5838,4.6589,4.4335,4.4523,36200.0],["2013-10-16",4.5086,4.6495,4.4523,4.5086,35500.0],["2013-10-17",4.4804,4.6026,4.2268,4.5838,49900.0],["2013-10-18",4.6589,4.6589,4.4711,4.5086,82400.0],["2013-10-21",4.4992,4.6213,4.3489,4.4804,64300.0],["2013-10-22",4.1987,4.6307,4.1705,4.2926,76700.0],["2013-10-23",4.2926,4.5744,4.2926,4.4992,175200.0],["2013-10-24",4.4992,4.5932,4.3583,4.3959,169900.0],["2013-10-25",4.4241,4.518,4.3771,4.4523,138900.0],["2013-10-28",4.4617,4.5744,4.4617,4.4992,106500.0],["2013-10-29",4.5274,4.6026,4.3865,4.4992,220600.0],["2013-10-30",4.518,4.6683,4.518,4.6213,61400.0],["2013-10-31",4.6495,4.6683,4.4523,4.4898,157000.0],["2013-11-01",4.4804,4.5744,4.4617,4.518,120900.0],["2013-11-04",4.5274,4.6683,4.4711,4.6683,82400.0],["2013-11-05",4.5932,4.8937,4.5932,4.8843,114500.0],["2013-11-06",4.9125,5.1098,4.8749,4.9783,63100.0],["2013-11-07",5.0252,5.0534,4.5274,4.9783,63500.0],["2013-11-08",4.9689,5.2882,4.9689,5.1943,52300.0],["2013-11-11",5.1661,5.3634,5.0534,5.1192,69000.0],["2013-11-12",5.1098,5.3258,4.9313,5.2225,88600.0],["2013-11-13",5.2131,5.2225,5.0534,5.1849,46300.0],["2013-11-14",5.1661,5.2131,4.9877,4.9971,42400.0],["2013-11-15",4.9877,5.091,4.9595,5.0158,75400.0],["2013-11-18",5.0534,5.1192,5.044,5.044,56000.0],["2013-11-19",5.0534,5.2037,4.9783,4.9877,66300.0],["2013-11-20",4.9877,5.0628,4.9689,4.9783,47300.0],["2013-11-21",5.0158,5.0534,4.8749,4.9125,188100.0],["2013-11-22",4.9313,5.044,4.8749,4.9313,92900.0],["2013-11-25",4.9689,5.0722,4.8937,4.9219,60200.0],["2013-11-26",4.9125,5.0722,4.9031,4.9501,71600.0],["2013-11-27",4.9407,5.0816,4.9407,5.0346,30500.0],["2013-11-29",5.0816,5.2131,5.0252,5.0252,38700.0],["2013-12-02",4.9971,5.0722,4.8468,5.0065,154300.0],["2013-12-03",4.9689,5.1661,4.8092,4.8749,104100.0],["2013-12-04",4.9031,4.9689,4.8374,4.9313,59700.0],["2013-12-05",4.9219,4.9219,4.8092,4.828,36000.0],["2013-12-06",4.8749,4.9125,4.7622,4.8186,47500.0],["2013-12-09",4.8374,4.8374,4.7059,4.8092,53000.0],["2013-12-10",4.828,4.8656,4.6589,4.6683,75800.0],["2013-12-11",4.6969,4.7636,4.5826,4.6111,74500.0],["2013-12-12",4.3158,4.5159,4.1443,4.3253,384400.0],["2013-12-13",4.3253,4.7922,4.3253,4.4397,256600.0],["2013-12-16",4.4778,4.4873,4.3539,4.3634,261800.0],["2013-12-17",4.3539,4.373,4.3253,4.3444,257700.0],["2013-12-18",4.3634,4.4015,4.3253,4.373,231300.0],["2013-12-19",4.373,4.5254,4.3634,4.373,226200.0],["2013-12-20",4.392,4.5254,4.3063,4.3349,2352200.0],["2013-12-23",4.3634,4.6588,4.3634,4.6207,372200.0],["2013-12-24",4.5921,4.916,4.5921,4.8303,80600.0],["2013-12-26",4.8398,5.0494,4.754,4.754,162000.0],["2013-12-27",4.7636,5.0208,4.735,4.8207,128600.0],["2013-12-30",4.7826,5.0589,4.6874,4.7064,342500.0],["2013-12-31",4.7445,4.897,4.6778,4.7445,171100.0],["2014-01-02",4.7445,4.8112,4.6492,4.6588,74200.0],["2014-01-03",4.6683,4.897,4.6492,4.8398,121400.0],["2014-01-06",4.8779,4.9255,4.8112,4.8398,91500.0],["2014-01-07",4.8398,5.0684,4.8398,4.8588,129000.0],["2014-01-08",4.8207,5.0494,4.8017,5.0113,169600.0],["2014-01-09",5.0303,5.0875,4.9065,4.9255,187000.0],["2014-01-10",4.9446,4.9446,4.8112,4.8493,40200.0],["2014-01-13",4.8207,4.8684,4.8112,4.8398,107900.0],["2014-01-14",4.8684,5.0494,4.8017,5.0018,56600.0],["2014-01-15",5.0018,5.0494,4.9351,4.9541,105300.0],["2014-01-16",4.9255,5.0399,4.916,5.0113,68000.0],["2014-01-17",5.0208,5.0399,4.8874,4.9827,71200.0],["2014-01-21",4.9922,5.0875,4.916,4.9541,80100.0],["2014-01-22",4.9732,5.0684,4.9541,5.0208,55800.0],["2014-01-23",4.9827,4.9827,4.7636,4.7826,66900.0],["2014-01-24",4.7636,4.7826,4.573,4.6397,92200.0],["2014-01-27",4.6683,4.6778,4.373,4.4587,117300.0],["2014-01-28",4.4492,4.4968,4.1919,4.4111,200100.0],["2014-01-29",4.3634,4.3634,4.2586,4.2967,84900.0],["2014-01-30",4.3158,4.4015,4.3158,4.3253,56300.0],["2014-01-31",4.2872,4.4301,4.1538,4.1634,124000.0],["2014-02-03",4.1729,4.2682,3.9538,3.9823,115400.0],["2014-02-04",3.9919,4.1062,3.9538,3.9633,56200.0],["2014-02-05",3.9538,3.9633,3.7823,3.8013,179100.0],["2014-02-06",3.8109,3.849,3.7537,3.7632,175100.0],["2014-02-07",3.7632,3.8394,3.7346,3.7823,156800.0],["2014-02-10",3.7728,3.8776,3.6203,3.7442,162000.0],["2014-02-11",3.7632,3.7632,3.668,3.7156,88600.0],["2014-02-12",3.7061,3.7918,3.668,3.7061,50300.0],["2014-02-13",3.6965,3.7442,3.668,3.7156,58000.0],["2014-02-14",3.7251,3.8109,3.6965,3.7346,76100.0],["2014-02-18",3.7346,3.9538,3.7346,3.868,53100.0],["2014-02-19",3.8394,3.9061,3.7251,3.7346,108900.0],["2014-02-20",3.7346,3.8109,3.7061,3.7442,52900.0],["2014-02-21",3.7728,4.0871,3.7728,4.049,136000.0],["2014-02-24",4.0776,4.3539,4.049,4.2491,116300.0],["2014-02-25",4.2301,4.4015,4.2301,4.3539,71200.0],["2014-02-26",4.3444,4.6111,4.3349,4.3349,95100.0],["2014-02-27",4.3349,4.5635,4.3158,4.3349,102500.0],["2014-02-28",4.3539,4.373,4.2872,4.2872,76400.0],["2014-03-03",4.2872,4.3634,4.2872,4.2872,90400.0],["2014-03-04",4.3349,4.5254,3.8871,4.4778,152900.0],["2014-03-05",4.6683,4.6683,4.2872,4.3539,115800.0],["2014-03-06",4.4587,4.4587,4.2872,4.3825,107100.0],["2014-03-07",4.4206,4.4397,4.2872,4.3158,124200.0],["2014-03-10",4.2872,4.3825,4.2872,4.2872,88400.0],["2014-03-11",4.2872,4.392,3.9919,4.0109,152600.0],["2014-03-12",4.0012,4.0787,3.9722,4.0497,104900.0],["2014-03-13",4.0691,4.0691,3.8753,3.885,99100.0],["2014-03-14",3.885,3.914,3.7493,3.8365,106300.0],["2014-03-17",3.8462,3.9431,3.759,3.759,89700.0],["2014-03-18",3.7493,3.9819,3.7397,3.9431,93900.0],["2014-03-19",3.9237,4.0012,3.8365,3.9431,134700.0],["2014-03-20",3.914,4.0497,3.8656,4.04,115500.0],["2014-03-21",4.0691,4.1659,4.04,4.0981,199900.0],["2014-03-24",4.0884,4.1175,3.885,3.9722,123100.0],["2014-03-25",3.9722,4.0206,3.8559,3.8559,73800.0],["2014-03-26",3.8656,3.9044,3.5943,3.604,166700.0],["2014-03-27",3.5943,3.7009,3.449,3.5556,158400.0],["2014-03-28",3.5556,3.7687,3.5071,3.5168,82500.0],["2014-03-31",3.5653,3.6815,3.5168,3.6525,171100.0],["2014-04-01",3.6428,3.7493,3.575,3.5943,116300.0],["2014-04-02",3.6234,3.6234,3.4296,3.5846,278300.0],["2014-04-03",3.5653,3.604,3.5168,3.575,236400.0],["2014-04-04",3.6137,3.6234,3.4296,3.604,198000.0],["2014-04-07",3.575,3.575,3.4393,3.4878,142900.0],["2014-04-08",3.5071,3.9722,3.4781,3.7784,174700.0],["2014-04-09",3.7881,3.8075,3.575,3.6525,179900.0],["2014-04-10",3.6331,3.6428,3.4393,3.4684,149000.0],["2014-04-11",3.4587,3.5943,3.4296,3.5362,106700.0],["2014-04-14",3.5653,3.7009,3.5556,3.6428,166000.0],["2014-04-15",3.6525,3.6525,3.4975,3.5168,168300.0],["2014-04-16",3.5362,3.7009,3.4199,3.6525,237700.0],["2014-04-17",3.6234,3.7687,3.5459,3.7493,114700.0],["2014-04-21",3.7106,3.8075,3.6234,3.7203,623900.0],["2014-04-22",3.7203,3.8559,3.6525,3.8172,345600.0],["2014-04-23",3.8172,3.8559,3.7397,3.7881,172800.0],["2014-04-24",3.7978,3.8753,3.6815,3.8172,313800.0],["2014-04-25",3.7881,3.8365,3.7203,3.7881,193000.0],["2014-04-28",3.7784,3.8753,3.7009,3.7784,183000.0],["2014-04-29",3.8269,4.1756,3.8075,3.9819,209100.0],["2014-04-30",3.9722,4.0109,3.7009,3.9528,338200.0],["2014-05-01",3.9528,3.9819,3.7881,3.8462,210800.0],["2014-05-02",3.8753,3.8947,3.759,3.8075,121000.0],["2014-05-05",3.7881,3.8656,3.7203,3.7978,84100.0],["2014-05-06",3.8075,3.8559,3.73,3.7784,192700.0],["2014-05-07",3.9044,4.0206,3.7784,3.9431,190100.0],["2014-05-08",3.914,3.9237,3.7493,3.9044,138100.0],["2014-05-09",3.8753,4.0691,3.8365,4.0691,154200.0],["2014-05-12",4.0691,4.1756,3.9528,4.0884,203200.0],["2014-05-13",4.1078,4.2144,4.0109,4.1272,153300.0],["2014-05-14",4.1078,4.195,4.0303,4.1175,154000.0],["2014-05-15",4.0884,4.3888,3.9722,4.3306,161500.0],["2014-05-16",4.3113,4.3791,4.1175,4.3306,131800.0],["2014-05-19",4.3403,4.4275,4.2531,4.321,116600.0],["2014-05-20",4.2919,4.2919,4.0981,4.2241,142300.0],["2014-05-21",4.3113,4.3113,4.0981,4.195,77700.0],["2014-05-22",4.1853,4.2628,3.9819,4.0303,107100.0],["2014-05-23",4.04,4.0497,3.9334,4.0109,71900.0],["2014-05-27",4.0691,4.1272,3.9625,4.0012,79300.0],["2014-05-28",4.0109,4.0109,3.8462,3.9237,108400.0],["2014-05-29",3.914,4.0109,3.7203,3.7493,92700.0],["2014-05-30",3.7784,3.7784,3.6331,3.7106,91900.0],["2014-06-02",3.7009,3.7009,3.5362,3.5943,214300.0],["2014-06-03",3.5653,3.5653,3.3909,3.449,190100.0],["2014-06-04",3.4684,3.5168,3.4393,3.4975,120800.0],["2014-06-05",3.4878,3.5653,3.4103,3.5556,106300.0],["2014-06-06",3.5846,3.6331,3.4878,3.604,101000.0],["2014-06-09",3.6331,3.8462,3.604,3.8075,85300.0],["2014-06-10",3.8269,3.8462,3.7106,3.8172,142200.0],["2014-06-11",3.8172,3.9454,3.7678,3.8566,140200.0],["2014-06-12",3.8665,3.8862,3.827,3.8566,100200.0],["2014-06-13",3.8862,3.9059,3.827,3.8369,105200.0],["2014-06-16",3.8369,3.9553,3.827,3.9454,125300.0],["2014-06-17",3.9454,4.0638,3.8665,4.0144,132100.0],["2014-06-18",4.0342,4.0933,4.0144,4.0539,106600.0],["2014-06-19",4.0835,4.0933,3.9454,4.0638,141200.0],["2014-06-20",4.0933,4.0933,3.9454,3.9651,237700.0],["2014-06-23",3.9454,3.975,3.8468,3.9158,175700.0],["2014-06-24",3.8862,4.0342,3.8172,3.827,237700.0],["2014-06-25",3.827,3.8961,3.7284,3.758,205000.0],["2014-06-26",3.7777,3.9651,3.7383,3.7777,196800.0],["2014-06-27",3.7383,4.1821,3.7383,4.1229,3280000.0],["2014-06-30",4.1427,4.5372,4.1032,4.4287,373800.0],["2014-07-01",4.478,4.5175,4.3399,4.5076,173400.0],["2014-07-02",4.4879,4.4879,4.1723,4.192,161300.0],["2014-07-03",4.1624,4.192,4.1328,4.1525,49800.0],["2014-07-07",4.1032,4.1032,3.9454,3.9947,98700.0],["2014-07-08",3.9553,3.9848,3.8961,3.9059,143400.0],["2014-07-09",3.9158,3.9651,3.8468,3.9059,98100.0],["2014-07-10",3.8468,3.9848,3.8468,3.9355,59100.0],["2014-07-11",3.9355,3.975,3.8763,3.8961,46600.0],["2014-07-14",3.9454,3.9454,3.7876,3.827,118300.0],["2014-07-15",3.7974,3.8073,3.6988,3.6988,75300.0],["2014-07-16",3.7087,3.7087,3.5114,3.5706,189000.0],["2014-07-17",3.541,3.5607,3.5015,3.5213,53800.0],["2014-07-18",3.5509,3.758,3.5114,3.5804,172400.0],["2014-07-21",3.5607,3.7284,3.5015,3.6692,221300.0],["2014-07-22",3.7087,3.827,3.6988,3.7678,77400.0],["2014-07-23",3.758,3.827,3.7481,3.758,48200.0],["2014-07-24",3.7383,3.7777,3.6988,3.7481,74600.0],["2014-07-25",3.6988,3.9848,3.6791,3.9454,73900.0],["2014-07-28",3.9257,3.9257,3.6692,3.7284,59400.0],["2014-07-29",3.7383,3.8172,3.6988,3.758,37500.0],["2014-07-30",3.8073,3.827,3.6593,3.6791,56500.0],["2014-07-31",3.6593,3.6988,3.6199,3.6396,83000.0],["2014-08-01",3.6495,3.6593,3.6199,3.6593,94800.0],["2014-08-04",3.6396,3.6692,3.5114,3.5804,168100.0],["2014-08-05",3.6002,3.6495,3.5213,3.5804,142300.0],["2014-08-06",3.4522,3.5509,2.8604,2.9097,486600.0],["2014-08-07",2.9393,2.959,2.6434,2.6631,277500.0],["2014-08-08",2.6927,2.7026,2.5448,2.5546,120500.0],["2014-08-11",2.5842,2.5842,2.2883,2.3278,170200.0],["2014-08-12",2.2982,2.2982,2.0516,2.1798,299700.0],["2014-08-13",2.1601,2.2686,2.0911,2.2094,134600.0],["2014-08-14",2.1798,2.5053,2.1601,2.456,325100.0],["2014-08-15",2.456,2.4955,2.3672,2.4955,126600.0],["2014-08-18",2.5645,2.6335,2.3771,2.4264,125800.0],["2014-08-19",2.3968,2.5053,2.2785,2.5053,87500.0],["2014-08-20",2.5152,2.5152,2.3968,2.4659,90000.0],["2014-08-21",2.3771,2.4955,2.3771,2.4363,77300.0],["2014-08-22",2.3968,2.456,2.3672,2.4461,64700.0],["2014-08-25",2.456,2.4856,2.4363,2.456,59000.0],["2014-08-26",2.4659,2.5053,2.4659,2.4955,50800.0],["2014-08-27",2.4955,2.5053,2.4757,2.4955,38600.0],["2014-08-28",2.4955,2.5152,2.4757,2.4955,33800.0],["2014-08-29",2.5152,2.5546,2.4856,2.5349,46100.0],["2014-09-02",2.5349,2.8999,2.5053,2.7914,116000.0],["2014-09-03",2.7914,2.7914,2.5053,2.6434,114200.0],["2014-09-04",2.6631,2.8012,2.6631,2.8012,93700.0],["2014-09-05",2.8111,2.9492,2.7125,2.9492,78200.0],["2014-09-08",2.9492,2.9492,2.8703,2.9196,59300.0],["2014-09-09",2.9196,2.9196,2.8604,2.8999,52900.0],["2014-09-10",2.88,2.9098,2.8403,2.8999,36000.0],["2014-09-11",2.8999,3.1084,2.8899,3.1084,96500.0],["2014-09-12",3.1084,3.168,3.0886,3.1581,78500.0],["2014-09-15",3.1481,3.1481,2.9992,3.0488,25600.0],["2014-09-16",3.0588,3.0588,2.9396,2.9793,23500.0],["2014-09-17",2.9495,2.9793,2.9396,2.9594,10500.0],["2014-09-18",2.9495,2.9495,2.8502,2.8899,22200.0],["2014-09-19",2.8701,3.0786,2.8303,3.029,113300.0],["2014-09-22",3.029,3.029,2.8502,2.88,34500.0],["2014-09-23",2.8999,2.8999,2.6913,2.731,27000.0],["2014-09-24",2.7211,2.7608,2.6516,2.6814,36900.0],["2014-09-25",2.6317,2.6714,2.6218,2.6615,9100.0],["2014-09-26",2.6516,2.6615,2.5821,2.6119,25500.0],["2014-09-29",2.6119,2.8006,2.5721,2.7906,27900.0],["2014-09-30",2.8204,2.8204,2.7211,2.7906,19400.0],["2014-10-01",2.7807,2.7807,2.7012,2.731,19300.0],["2014-10-02",2.7112,2.731,2.6714,2.6913,42100.0],["2014-10-03",2.6913,2.741,2.6913,2.7211,5500.0],["2014-10-06",2.731,2.7708,2.5225,2.5324,18900.0],["2014-10-07",2.4927,2.5324,2.4828,2.4828,19000.0],["2014-10-08",2.4828,2.4927,2.4132,2.4828,18500.0],["2014-10-09",2.4629,2.7509,2.3537,2.7211,55300.0],["2014-10-10",2.7211,2.741,2.6516,2.7211,10500.0],["2014-10-13",2.7112,2.7509,2.6814,2.7112,18000.0],["2014-10-14",2.7112,2.7807,2.7112,2.7509,15100.0],["2014-10-15",2.7012,2.8006,2.7012,2.7807,8000.0],["2014-10-16",2.7509,2.9694,2.6317,2.9396,5200.0],["2014-10-17",2.9594,3.1084,2.9495,3.1084,82200.0],["2014-10-20",3.0588,3.1283,3.0091,3.0786,48000.0],["2014-10-21",3.1283,3.1581,3.0091,3.1581,14400.0],["2014-10-22",3.1283,3.1283,2.8105,2.8303,32200.0],["2014-10-23",2.8303,2.8303,2.6615,2.7211,50600.0],["2014-10-24",2.7211,2.8105,2.6417,2.6913,16100.0],["2014-10-27",2.6814,2.6814,2.5324,2.6019,22500.0],["2014-10-28",2.6119,2.6913,2.0954,2.4927,113600.0],["2014-10-29",2.4828,2.5721,2.453,2.4728,77500.0],["2014-10-30",2.4629,2.4828,2.3636,2.4033,80000.0],["2014-10-31",2.4132,2.6417,2.3735,2.6317,70300.0],["2014-11-03",2.6516,2.9992,2.6019,2.9197,37600.0],["2014-11-04",2.9297,3.019,2.7608,3.0091,69000.0],["2014-11-05",3.029,3.4461,3.029,3.3269,66300.0],["2014-11-06",3.3269,3.8036,3.3269,3.5255,127900.0],["2014-11-07",3.5057,3.595,3.4759,3.595,24300.0],["2014-11-10",3.5652,3.5752,3.3468,3.5553,49400.0],["2014-11-11",3.5255,3.6546,3.5057,3.6348,36900.0],["2014-11-12",3.6447,3.6546,3.5752,3.6348,18700.0],["2014-11-13",3.605,3.605,3.4659,3.4858,49900.0],["2014-11-14",3.456,3.456,3.3368,3.4063,25600.0],["2014-11-17",3.3766,3.3964,3.2177,3.2375,30500.0],["2014-11-18",3.2177,3.4659,3.2177,3.2772,21200.0],["2014-11-19",3.2474,3.2872,3.2077,3.2276,58100.0],["2014-11-20",3.1581,3.2574,3.1581,3.2574,36500.0],["2014-11-21",3.2772,3.3666,3.2474,3.2772,20000.0],["2014-11-24",2.9793,3.4659,2.9793,3.3269,109500.0],["2014-11-25",3.307,3.4659,3.0389,3.3368,73000.0],["2014-11-26",3.3269,3.3666,3.1581,3.2177,85300.0],["2014-11-28",3.2474,3.2673,3.1382,3.2077,27800.0],["2014-12-01",3.2375,3.2673,3.0786,3.1382,143900.0],["2014-12-02",3.1183,3.1283,3.0488,3.1084,48900.0],["2014-12-03",3.0488,3.1084,3.0389,3.0588,18800.0],["2014-12-04",2.88,3.0985,2.88,2.9495,20500.0],["2014-12-05",2.9694,3.0687,2.8303,2.9297,37400.0],["2014-12-08",2.9594,3.019,2.7608,2.9992,69500.0],["2014-12-09",2.9892,3.029,2.8999,2.9992,41500.0],["2014-12-10",3.0091,3.1183,2.88,2.88,83000.0],["2014-12-11",2.87,3.01,2.79,2.91,71200.0],["2014-12-12",2.9,2.94,2.8,2.8,61700.0],["2014-12-15",2.74,2.9,2.6,2.62,109400.0],["2014-12-16",2.61,2.71,2.61,2.65,38300.0],["2014-12-17",2.67,2.9,2.67,2.88,52000.0],["2014-12-18",2.84,2.86,2.72,2.8,37100.0],["2014-12-19",2.6,3.17,2.6,2.78,406600.0],["2014-12-22",2.67,2.92,2.66,2.81,48100.0],["2014-12-23",2.83,3.0,2.8,2.86,24700.0],["2014-12-24",2.85,2.89,2.75,2.8,32100.0],["2014-12-26",2.85,2.93,2.85,2.88,20400.0],["2014-12-29",2.88,2.9,2.84,2.84,25100.0],["2014-12-30",2.86,2.88,2.79,2.86,39100.0],["2014-12-31",2.89,2.89,2.74,2.8,58900.0],["2015-01-02",2.83,2.83,2.62,2.68,28700.0],["2015-01-05",2.62,2.79,2.62,2.75,35100.0],["2015-01-06",2.74,2.76,2.64,2.71,27200.0],["2015-01-07",2.69,2.78,2.65,2.76,31700.0],["2015-01-08",2.78,2.79,2.7,2.72,46600.0],["2015-01-09",2.73,2.73,2.55,2.55,52000.0],["2015-01-12",2.58,2.99,2.56,2.93,227400.0],["2015-01-13",2.91,3.2,2.89,3.1,101000.0],["2015-01-14",3.04,3.21,2.91,3.09,44000.0],["2015-01-15",3.06,3.15,2.8,2.88,43100.0],["2015-01-16",2.85,2.95,2.8,2.9,24600.0],["2015-01-20",2.9,2.99,2.86,2.89,37400.0],["2015-01-21",2.91,2.93,2.72,2.86,54700.0],["2015-01-22",2.89,2.89,2.72,2.8,19400.0],["2015-01-23",2.77,2.88,2.69,2.75,29100.0],["2015-01-26",2.72,2.82,2.69,2.79,48000.0],["2015-01-27",2.75,2.8,2.66,2.7,38300.0],["2015-01-28",2.78,2.78,2.64,2.66,26900.0],["2015-01-29",2.66,2.74,2.6,2.68,14300.0],["2015-01-30",2.68,2.68,2.57,2.6,25700.0],["2015-02-02",2.69,2.69,2.6,2.6,6000.0],["2015-02-03",2.57,2.59,2.53,2.54,89300.0],["2015-02-04",2.5,2.72,2.46,2.46,38500.0],["2015-02-05",2.46,2.57,2.46,2.52,67800.0],["2015-02-06",2.51,2.52,2.46,2.46,57600.0],["2015-02-09",2.44,2.51,2.42,2.45,44200.0],["2015-02-10",2.49,2.55,2.45,2.46,38600.0],["2015-02-11",2.44,2.53,2.41,2.49,22500.0],["2015-02-12",2.49,2.58,2.29,2.29,44200.0],["2015-02-13",2.3,2.47,2.3,2.4,45200.0],["2015-02-17",2.43,2.43,2.08,2.08,249900.0],["2015-02-18",2.2,2.35,2.13,2.25,50400.0],["2015-02-19",2.29,2.3,2.12,2.2,46200.0],["2015-02-20",2.12,2.25,2.12,2.22,19600.0],["2015-02-23",2.25,2.28,2.18,2.22,49400.0],["2015-02-24",2.22,2.35,2.21,2.35,24000.0],["2015-02-25",2.32,2.4,2.29,2.36,29000.0],["2015-02-26",2.41,2.63,2.38,2.61,55200.0],["2015-02-27",2.6,2.94,2.52,2.92,178500.0],["2015-03-02",2.94,3.19,2.68,2.8,262300.0],["2015-03-03",2.75,3.09,2.75,3.09,64100.0],["2015-03-04",2.99,3.13,2.97,3.03,26600.0],["2015-03-05",3.03,3.21,2.91,3.1,48900.0],["2015-03-06",3.08,3.11,3.0,3.06,46900.0],["2015-03-09",3.06,3.06,2.78,2.84,153800.0],["2015-03-10",2.82,2.82,2.65,2.72,73800.0],["2015-03-11",2.74,2.85,2.73,2.77,316100.0],["2015-03-12",2.78,2.88,2.78,2.88,221900.0],["2015-03-13",2.81,2.9,2.76,2.78,12700.0],["2015-03-16",2.85,2.89,2.73,2.76,62900.0],["2015-03-17",2.78,2.86,2.63,2.81,54500.0],["2015-03-18",3.04,3.04,2.72,2.76,33700.0],["2015-03-19",2.72,2.72,2.54,2.58,22900.0],["2015-03-20",2.31,2.63,2.31,2.41,195800.0],["2015-03-23",2.41,2.53,2.41,2.46,86800.0],["2015-03-24",2.43,2.61,2.31,2.4,44800.0],["2015-03-25",2.42,2.45,2.3,2.35,19100.0],["2015-03-26",2.31,2.31,2.22,2.27,58600.0],["2015-03-27",2.22,2.4,2.22,2.28,21200.0],["2015-03-30",2.28,2.36,2.2,2.25,64400.0],["2015-03-31",2.26,2.28,2.19,2.28,25600.0],["2015-04-01",2.24,2.33,2.04,2.06,47400.0],["2015-04-02",2.03,2.14,1.98,2.07,27300.0],["2015-04-06",2.09,2.16,2.08,2.1,12000.0],["2015-04-07",2.08,2.1,2.02,2.07,21800.0],["2015-04-08",2.08,2.08,1.98,2.07,135300.0],["2015-04-09",2.04,2.04,1.99,2.02,41600.0],["2015-04-10",2.05,2.05,1.84,1.93,71000.0],["2015-04-13",1.95,2.1,1.95,2.1,57700.0],["2015-04-14",2.12,2.23,2.08,2.23,134600.0],["2015-04-15",2.21,2.22,2.14,2.14,95300.0],["2015-04-16",2.16,2.26,2.16,2.24,56400.0],["2015-04-17",2.22,2.29,2.09,2.13,46700.0],["2015-04-20",2.19,2.3,2.14,2.24,290400.0],["2015-04-21",2.28,2.36,2.25,2.35,832600.0],["2015-04-22",2.3,2.44,2.3,2.35,125200.0],["2015-04-23",2.34,2.34,2.3,2.33,9700.0],["2015-04-24",2.33,2.44,2.33,2.37,28400.0],["2015-04-27",2.46,2.46,2.32,2.34,24000.0],["2015-04-28",2.38,2.38,2.26,2.34,23800.0],["2015-04-29",2.31,2.31,2.19,2.23,22400.0],["2015-04-30",2.19,2.31,2.11,2.2,34800.0],["2015-05-01",2.37,2.37,2.22,2.28,47700.0],["2015-05-04",2.28,2.35,2.28,2.35,20800.0],["2015-05-05",2.35,2.39,2.26,2.3,74200.0],["2015-05-06",2.57,2.57,2.2,2.25,16000.0],["2015-05-07",2.28,2.28,2.16,2.23,22700.0],["2015-05-08",2.2,2.23,2.17,2.23,8100.0],["2015-05-11",2.2,2.21,2.12,2.2,21900.0],["2015-05-12",2.13,2.33,2.1,2.2,47900.0],["2015-05-13",2.18,2.23,2.14,2.19,249200.0],["2015-05-14",2.18,2.34,2.11,2.19,142100.0],["2015-05-15",2.19,2.19,2.16,2.19,17700.0],["2015-05-18",2.21,2.27,2.16,2.18,13100.0],["2015-05-19",2.18,2.18,2.17,2.17,1400.0],["2015-05-20",2.2,2.2,2.07,2.13,114500.0],["2015-05-21",2.13,2.13,2.07,2.1,163100.0],["2015-05-22",2.18,2.32,2.12,2.32,47400.0],["2015-05-26",2.32,2.36,2.29,2.34,26100.0],["2015-05-27",2.31,2.46,2.29,2.42,54800.0],["2015-05-28",2.45,2.52,2.43,2.45,9300.0],["2015-05-29",2.46,2.51,2.45,2.49,113500.0],["2015-06-01",2.47,2.47,2.31,2.43,18600.0],["2015-06-02",2.45,2.5,2.42,2.5,26500.0],["2015-06-03",2.5,2.63,2.47,2.58,78000.0],["2015-06-04",2.54,2.6,2.53,2.58,58900.0],["2015-06-05",2.62,2.63,2.58,2.63,4600.0],["2015-06-08",2.6,2.63,2.53,2.63,9000.0],["2015-06-09",2.63,2.7,2.49,2.63,64800.0],["2015-06-10",2.64,2.71,2.64,2.71,18000.0],["2015-06-11",2.71,2.74,2.6,2.69,10500.0],["2015-06-12",2.69,2.71,2.58,2.58,61500.0],["2015-06-15",2.54,2.64,2.5,2.55,28700.0],["2015-06-16",2.64,2.64,2.51,2.55,17300.0],["2015-06-17",2.71,2.74,2.17,2.22,152700.0],["2015-06-18",2.24,2.31,2.23,2.23,15100.0],["2015-06-19",2.06,2.19,1.9,2.19,94500.0],["2015-06-22",2.1,2.1,1.91,1.95,63300.0],["2015-06-23",2.03,2.04,1.95,2.04,20600.0],["2015-06-24",2.06,2.06,1.98,2.02,11600.0],["2015-06-25",2.0,2.01,1.95,1.96,32500.0],["2015-06-26",1.99,2.11,1.96,2.11,17100.0],["2015-06-29",2.0,2.06,1.91,1.97,90200.0],["2015-06-30",1.94,2.02,1.9,2.02,41000.0],["2015-07-01",1.93,1.97,1.9,1.9,26000.0],["2015-07-02",1.91,1.93,1.89,1.93,32800.0],["2015-07-06",1.9,1.9,1.85,1.9,24200.0],["2015-07-07",1.84,1.93,1.84,1.93,17100.0],["2015-07-08",1.87,1.91,1.8,1.91,54000.0],["2015-07-09",1.85,1.88,1.73,1.83,32900.0],["2015-07-10",1.77,1.79,1.62,1.71,91700.0],["2015-07-13",1.67,1.69,1.63,1.67,8200.0],["2015-07-14",1.65,1.68,1.56,1.66,28800.0],["2015-07-15",1.64,1.68,1.63,1.66,15300.0],["2015-07-16",1.64,1.74,1.64,1.69,15200.0],["2015-07-17",1.76,1.76,1.58,1.62,20500.0],["2015-07-20",1.75,1.75,1.51,1.53,29800.0],["2015-07-21",1.69,1.69,1.54,1.6,12800.0],["2015-07-22",1.56,1.56,1.49,1.54,28100.0],["2015-07-23",1.65,1.65,1.54,1.6,26600.0],["2015-07-24",1.53,1.64,1.53,1.54,2400.0],["2015-07-27",1.54,1.7,1.39,1.45,10400.0],["2015-07-28",1.55,1.55,1.47,1.51,4300.0],["2015-07-29",1.5,1.54,1.42,1.52,2500.0],["2015-07-30",1.51,1.51,1.23,1.29,17800.0],["2015-07-31",1.35,1.5,1.34,1.47,19700.0],["2015-08-03",1.47,1.5,1.45,1.46,22200.0],["2015-08-04",1.46,1.5,1.31,1.48,28700.0],["2015-08-05",1.5,1.5,1.28,1.28,37300.0],["2015-08-06",1.3,1.3,1.0,1.1,80300.0],["2015-08-07",1.1,1.12,1.06,1.07,48100.0],["2015-08-10",1.06,1.21,1.06,1.08,49300.0],["2015-08-11",1.06,1.2,1.06,1.14,34100.0],["2015-08-12",1.14,1.2,1.07,1.09,6500.0],["2015-08-13",1.07,1.21,1.07,1.1,12000.0],["2015-08-14",1.08,1.1,0.99,1.05,71800.0],["2015-08-17",1.03,1.05,0.94,1.01,40700.0],["2015-08-18",1.02,1.05,0.93,1.0,10000.0],["2015-08-19",1.01,1.04,0.88,1.04,38700.0],["2015-08-20",1.0,1.03,0.96,1.0,3700.0],["2015-08-21",0.98,1.03,0.98,1.02,19000.0],["2015-08-24",0.98,1.02,0.98,1.02,14000.0],["2015-08-25",1.0,1.02,0.98,0.99,10000.0],["2015-08-26",0.99,0.99,0.89,0.89,95200.0],["2015-08-27",0.95,0.95,0.6,0.62,169700.0],["2015-08-28",0.64,0.64,0.5,0.57,207200.0],["2015-08-31",0.54,0.54,0.4,0.43,339400.0],["2015-09-01",0.46,0.46,0.44,0.44,354800.0],["2015-09-02",0.46,0.46,0.41,0.42,137500.0],["2015-09-03",0.42,0.45,0.42,0.43,136000.0],["2015-09-04",0.46,0.46,0.41,0.42,112100.0],["2015-09-08",0.47,0.47,0.4,0.41,202300.0],["2015-09-09",0.41,0.44,0.38,0.42,118200.0],["2015-09-10",0.4,0.42,0.39,0.4,174200.0],["2015-09-11",0.4,0.43,0.4,0.43,206500.0],["2015-09-14",0.43,0.43,0.38,0.38,110100.0],["2015-09-15",0.34,0.4,0.34,0.39,89300.0],["2015-09-16",0.39,0.43,0.37,0.42,145200.0],["2015-09-17",0.43,0.44,0.4,0.4,65900.0],["2015-09-18",0.39,0.43,0.34,0.43,77900.0],["2015-09-21",0.4,0.43,0.38,0.41,8300.0],["2015-09-22",0.42,0.42,0.36,0.38,48800.0],["2015-09-23",0.35,0.42,0.29,0.33,128000.0],["2015-09-24",0.34,0.39,0.24,0.26,360400.0],["2015-09-25",0.27,0.32,0.22,0.22,397200.0],["2015-09-28",0.25,0.25,0.17,0.2,430800.0],["2015-09-29",0.2,0.26,0.2,0.25,854500.0],["2015-09-30",0.25,0.6,0.24,0.51,2429200.0],["2015-10-01",0.6,0.6,0.44,0.53,690000.0],["2015-10-02",0.53,0.88,0.53,0.81,1381900.0],["2015-10-05",0.87,1.08,0.87,1.02,912200.0],["2015-10-06",1.05,1.12,0.95,1.01,761300.0],["2015-10-07",0.98,1.0,0.83,0.95,262800.0],["2015-10-08",0.95,1.03,0.9,1.03,273500.0],["2015-10-09",1.03,1.07,0.95,1.04,111800.0],["2015-10-12",1.05,1.2,1.05,1.13,167000.0],["2015-10-13",1.12,1.13,1.04,1.07,68300.0],["2015-10-14",1.09,1.1,0.95,1.07,30000.0],["2015-10-15",1.07,1.1,0.97,0.99,109900.0],["2015-10-16",1.0,1.05,1.0,1.01,17600.0],["2015-10-19",1.02,1.03,0.88,0.9,71500.0],["2015-10-20",0.9,0.98,0.9,0.96,14600.0],["2015-10-21",0.96,0.99,0.91,0.93,33000.0],["2015-10-22",0.93,0.97,0.93,0.95,3900.0],["2015-10-23",0.92,0.97,0.9,0.92,34300.0],["2015-10-26",0.95,0.95,0.89,0.93,13300.0],["2015-10-27",0.91,0.99,0.91,0.96,34900.0],["2015-10-28",0.95,1.0,0.95,0.96,22200.0],["2015-10-29",1.0,1.0,0.95,0.97,17800.0],["2015-10-30",0.96,0.99,0.89,0.94,26600.0],["2015-11-02",0.89,1.0,0.89,0.98,38100.0],["2015-11-03",0.97,0.98,0.89,0.9,67900.0],["2015-11-04",1.15,1.84,1.1,1.32,3402000.0],["2015-11-05",1.21,1.53,1.13,1.45,548300.0],["2015-11-06",1.41,1.45,1.21,1.32,256600.0],["2015-11-09",1.4,1.45,1.3,1.33,87700.0],["2015-11-10",1.29,1.6,1.29,1.51,338000.0],["2015-11-11",1.5,1.74,1.5,1.62,436700.0],["2015-11-12",1.55,1.73,1.52,1.68,186500.0],["2015-11-13",1.7,2.0,1.7,1.86,453900.0],["2015-11-16",1.92,1.96,1.7,1.81,210400.0],["2015-11-17",1.74,1.9,1.74,1.89,97200.0],["2015-11-18",1.85,1.94,1.78,1.89,62500.0],["2015-11-19",1.92,1.92,1.83,1.87,62400.0],["2015-11-20",1.85,1.92,1.83,1.9,72800.0],["2015-11-23",1.83,1.94,1.83,1.92,136900.0],["2015-11-24",1.88,2.07,1.88,1.97,123300.0],["2015-11-25",2.02,2.1,2.0,2.05,116900.0],["2015-11-27",2.09,2.09,2.01,2.06,36900.0],["2015-11-30",2.06,2.17,2.0,2.13,220700.0],["2015-12-01",2.21,2.26,2.15,2.22,189700.0],["2015-12-02",2.29,2.44,2.24,2.4,197000.0],["2015-12-03",2.4,2.55,2.26,2.3,221900.0],["2015-12-04",2.3,2.3,2.16,2.24,143500.0],["2015-12-07",2.22,2.39,2.22,2.27,99300.0],["2015-12-08",2.31,2.31,2.05,2.09,143500.0],["2015-12-09",2.03,2.07,1.95,2.03,157800.0],["2015-12-10",2.07,2.07,1.96,2.07,39400.0],["2015-12-11",2.02,2.2,2.02,2.17,83100.0],["2015-12-14",2.12,2.15,1.95,2.04,60100.0],["2015-12-15",1.99,2.06,1.98,2.05,19300.0],["2015-12-16",2.02,2.07,2.02,2.04,41900.0],["2015-12-17",2.06,2.06,2.01,2.05,9500.0],["2015-12-18",2.04,2.15,1.99,2.12,111500.0],["2015-12-21",2.07,2.21,1.93,2.15,57200.0],["2015-12-22",2.13,2.22,2.1,2.2,33000.0],["2015-12-23",2.2,2.24,2.04,2.16,73800.0],["2015-12-24",2.13,2.22,2.05,2.13,83900.0],["2015-12-28",2.13,2.18,2.04,2.1,113900.0],["2015-12-29",2.09,2.12,2.09,2.12,73600.0],["2015-12-30",2.1,2.12,1.98,2.03,27100.0],["2015-12-31",2.05,2.05,1.9,1.99,57800.0],["2016-01-04",1.97,2.32,1.84,2.24,119700.0],["2016-01-05",2.22,2.23,2.09,2.19,46100.0],["2016-01-06",2.2,2.2,1.8,1.92,106200.0],["2016-01-07",1.87,1.96,1.87,1.94,53800.0],["2016-01-08",1.98,2.16,1.98,2.11,88800.0],["2016-01-11",2.12,2.15,2.05,2.11,58800.0],["2016-01-12",2.14,2.23,2.09,2.22,61500.0],["2016-01-13",2.25,2.39,2.25,2.3,81100.0],["2016-01-14",2.3,2.55,2.3,2.48,111400.0],["2016-01-15",2.39,2.67,2.39,2.66,156700.0],["2016-01-19",2.75,3.2,2.75,3.05,396400.0],["2016-01-20",3.05,3.19,2.87,3.0,120800.0],["2016-01-21",2.99,3.13,2.85,2.89,177200.0],["2016-01-22",2.92,3.05,2.88,2.9,105900.0],["2016-01-25",2.99,2.99,2.87,2.9,69200.0],["2016-01-26",2.92,2.98,2.9,2.92,67600.0],["2016-01-27",2.89,2.98,2.86,2.91,69100.0],["2016-01-28",2.91,2.96,2.88,2.89,35000.0],["2016-01-29",2.89,2.98,2.85,2.85,58500.0],["2016-02-01",2.86,2.86,2.45,2.71,182000.0],["2016-02-02",2.61,2.73,2.06,2.62,101700.0],["2016-02-03",2.6,2.68,2.54,2.66,20300.0],["2016-02-04",2.67,2.8,2.51,2.53,62000.0],["2016-02-05",2.57,2.71,2.32,2.35,95600.0],["2016-02-08",2.32,2.43,2.27,2.31,74300.0],["2016-02-09",2.32,2.4,2.09,2.25,140500.0],["2016-02-10",2.28,2.39,2.18,2.27,40700.0],["2016-02-11",2.24,2.36,2.24,2.34,40700.0],["2016-02-12",2.35,2.4,2.22,2.33,77000.0],["2016-02-16",2.3,2.65,2.25,2.53,79400.0],["2016-02-17",2.54,2.56,2.5,2.51,37200.0],["2016-02-18",2.5,2.54,2.5,2.52,23000.0],["2016-02-19",2.52,2.62,2.52,2.54,33500.0],["2016-02-22",2.55,2.79,2.5,2.51,49100.0],["2016-02-23",2.55,2.65,2.5,2.59,59900.0],["2016-02-24",2.58,2.65,2.5,2.52,35400.0],["2016-02-25",2.52,2.55,2.26,2.38,57300.0],["2016-02-26",2.34,2.47,2.3,2.43,45000.0],["2016-02-29",2.39,2.67,2.32,2.66,51000.0],["2016-03-01",2.67,2.8,2.49,2.7,102100.0],["2016-03-02",2.13,2.74,2.05,2.61,158900.0],["2016-03-03",2.63,2.92,2.46,2.88,74300.0],["2016-03-04",2.88,2.99,2.76,2.9,61300.0],["2016-03-07",2.91,2.91,2.8,2.89,126500.0],["2016-03-08",2.87,2.87,2.66,2.77,38000.0],["2016-03-09",2.67,2.87,2.67,2.8,38100.0],["2016-03-10",2.82,2.87,2.67,2.75,26100.0],["2016-03-11",2.73,2.79,2.65,2.72,24400.0],["2016-03-14",2.76,2.9,2.65,2.84,29500.0],["2016-03-15",2.88,2.88,2.68,2.77,29900.0],["2016-03-16",2.72,2.76,2.66,2.73,31800.0],["2016-03-17",2.71,2.84,2.66,2.68,24900.0],["2016-03-18",2.7,2.87,2.64,2.68,19500.0],["2016-03-21",2.75,2.75,2.54,2.6,112500.0],["2016-03-22",2.6,2.67,2.45,2.54,34800.0],["2016-03-23",2.54,2.71,2.42,2.57,81600.0],["2016-03-24",2.57,2.57,2.44,2.47,10500.0],["2016-03-28",2.54,2.58,2.49,2.57,40000.0],["2016-03-29",2.55,2.59,2.46,2.55,8600.0],["2016-03-30",2.56,2.64,2.52,2.56,15500.0],["2016-03-31",2.56,2.6,2.47,2.48,10500.0],["2016-04-01",2.5,2.56,2.46,2.48,20400.0],["2016-04-04",2.47,2.58,2.47,2.49,7400.0],["2016-04-05",2.47,2.54,2.37,2.43,22100.0],["2016-04-06",2.48,2.66,2.44,2.49,25400.0],["2016-04-07",2.39,2.56,2.39,2.46,9100.0],["2016-04-08",2.44,2.56,2.44,2.46,26100.0],["2016-04-11",2.42,2.46,2.39,2.42,11700.0],["2016-04-12",2.42,2.48,2.4,2.4,15500.0],["2016-04-13",2.39,2.53,2.39,2.4,18900.0],["2016-04-14",2.49,2.49,2.4,2.42,127300.0],["2016-04-15",2.4,2.47,2.37,2.41,17700.0],["2016-04-18",2.4,2.41,2.3,2.32,32200.0],["2016-04-19",2.26,2.42,2.16,2.42,24200.0],["2016-04-20",2.45,2.45,2.26,2.32,27300.0],["2016-04-21",2.32,2.32,2.28,2.3,34400.0],["2016-04-22",2.29,2.3,2.06,2.12,46400.0],["2016-04-25",2.09,2.09,1.95,1.95,59600.0],["2016-04-26",1.95,2.2,1.88,2.2,87700.0],["2016-04-27",2.2,2.26,2.04,2.06,106500.0],["2016-04-28",2.06,2.14,1.82,2.05,62700.0],["2016-04-29",2.05,2.1,1.92,2.01,13300.0],["2016-05-02",2.05,2.09,1.94,2.05,25000.0],["2016-05-03",2.07,2.09,2.03,2.05,42800.0],["2016-05-04",2.03,2.04,1.92,1.94,24400.0],["2016-05-05",2.0,2.01,1.91,1.95,10500.0],["2016-05-06",1.98,1.98,1.9,1.93,11100.0],["2016-05-09",1.89,1.95,1.89,1.91,36600.0],["2016-05-10",1.9,1.94,1.82,1.85,19400.0],["2016-05-11",1.8,1.84,1.62,1.75,80400.0],["2016-05-12",1.75,1.85,1.65,1.67,50000.0],["2016-05-13",1.64,1.77,1.56,1.59,25500.0],["2016-05-16",1.57,1.63,1.52,1.55,56100.0],["2016-05-17",1.55,1.55,1.37,1.48,79100.0],["2016-05-18",1.45,1.45,1.35,1.42,97100.0],["2016-05-19",1.42,1.49,1.3,1.47,77700.0],["2016-05-20",1.44,1.63,1.44,1.59,18300.0],["2016-05-23",1.59,1.71,1.57,1.61,25000.0],["2016-05-24",1.6,1.69,1.4,1.68,46900.0],["2016-05-25",1.68,1.7,1.53,1.66,26200.0],["2016-05-26",1.6,1.72,1.54,1.64,22700.0],["2016-05-27",1.63,1.7,1.6,1.62,9400.0],["2016-05-31",1.57,1.59,1.46,1.51,159200.0],["2016-06-01",1.52,1.64,1.51,1.56,60100.0],["2016-06-02",1.57,1.61,1.56,1.57,12500.0],["2016-06-03",1.59,1.63,1.5,1.58,5000.0],["2016-06-06",1.6,1.69,1.58,1.66,31700.0],["2016-06-07",1.67,1.74,1.65,1.72,20600.0],["2016-06-08",1.71,1.74,1.66,1.7,31100.0],["2016-06-09",1.73,1.73,1.66,1.67,10900.0],["2016-06-10",1.65,1.7,1.57,1.66,16500.0],["2016-06-13",1.64,1.64,1.6,1.62,15600.0],["2016-06-14",1.6,1.6,1.54,1.54,10500.0],["2016-06-15",1.55,1.7,1.55,1.58,19000.0],["2016-06-16",1.58,1.59,1.51,1.56,11900.0],["2016-06-17",1.52,1.59,1.52,1.52,26900.0],["2016-06-20",1.52,1.52,1.48,1.48,45800.0],["2016-06-21",1.52,1.52,1.43,1.46,15900.0],["2016-06-22",1.47,1.48,1.46,1.46,24100.0],["2016-06-23",1.48,1.49,1.37,1.37,99500.0],["2016-06-24",1.32,1.42,1.3,1.41,18000.0],["2016-06-27",1.41,1.43,1.37,1.38,15800.0],["2016-06-28",1.4,1.47,1.35,1.45,50200.0],["2016-06-29",1.45,1.5,1.4,1.46,41200.0],["2016-06-30",1.49,1.51,1.44,1.5,20100.0],["2016-07-01",1.5,1.54,1.49,1.52,21400.0],["2016-07-05",1.48,1.54,1.36,1.37,47000.0],["2016-07-06",1.39,1.46,1.37,1.44,11000.0],["2016-07-07",1.46,1.55,1.46,1.53,38600.0],["2016-07-08",1.56,1.59,1.36,1.47,122400.0],["2016-07-11",1.52,1.54,1.46,1.49,8000.0],["2016-07-12",1.51,1.59,1.51,1.56,26900.0],["2016-07-13",1.56,1.6,1.56,1.57,7400.0],["2016-07-14",1.58,1.59,1.55,1.59,4400.0],["2016-07-15",1.58,1.61,1.58,1.61,400.0],["2016-07-18",1.63,1.64,1.6,1.64,12400.0],["2016-07-19",1.58,1.65,1.58,1.65,11200.0],["2016-07-20",1.63,1.7,1.63,1.68,6100.0],["2016-07-21",1.67,1.7,1.65,1.7,5200.0],["2016-07-22",1.68,1.7,1.68,1.69,2900.0],["2016-07-25",1.7,1.7,1.68,1.68,2500.0],["2016-07-26",1.63,1.7,1.62,1.68,6400.0],["2016-07-27",1.7,1.72,1.68,1.69,5600.0],["2016-07-28",1.71,1.8,1.63,1.74,19900.0],["2016-07-29",1.75,1.89,1.75,1.75,24900.0],["2016-08-01",1.78,1.89,1.78,1.86,14400.0],["2016-08-02",1.83,1.94,1.83,1.88,14000.0],["2016-08-03",1.98,2.01,1.65,1.67,80900.0],["2016-08-04",1.64,1.81,1.6,1.78,256300.0],["2016-08-05",1.78,2.1,1.72,2.01,96300.0],["2016-08-08",1.87,2.03,1.86,1.96,55700.0],["2016-08-09",2.03,2.08,1.9,1.92,56700.0],["2016-08-10",1.97,2.04,1.93,1.95,62800.0],["2016-08-11",1.95,1.99,1.9,1.94,60100.0],["2016-08-12",1.92,1.95,1.9,1.91,7200.0],["2016-08-15",1.9,1.92,1.87,1.89,15300.0],["2016-08-16",1.89,1.93,1.85,1.87,20200.0],["2016-08-17",1.89,2.03,1.89,1.99,30200.0],["2016-08-18",2.01,2.05,1.9,1.91,56200.0],["2016-08-19",1.92,1.98,1.86,1.94,9400.0],["2016-08-22",1.95,1.99,1.9,1.94,11800.0],["2016-08-23",1.96,1.96,1.87,1.9,86800.0],["2016-08-24",1.9,1.93,1.86,1.92,46600.0],["2016-08-25",1.89,1.94,1.88,1.88,71300.0],["2016-08-26",1.88,1.89,1.86,1.89,49000.0],["2016-08-29",1.86,1.9,1.84,1.85,123300.0],["2016-08-30",1.87,1.91,1.87,1.89,15200.0],["2016-08-31",1.86,1.88,1.84,1.86,20500.0],["2016-09-01",1.84,1.88,1.84,1.85,12400.0],["2016-09-02",1.84,1.91,1.84,1.89,65900.0],["2016-09-06",1.9,2.15,1.9,2.11,86000.0],["2016-09-07",2.14,2.46,2.14,2.25,40000.0],["2016-09-08",2.33,2.4,2.22,2.29,63500.0],["2016-09-09",2.29,2.38,2.21,2.23,119600.0],["2016-09-12",2.23,2.29,2.21,2.26,10500.0],["2016-09-13",2.29,2.3,2.23,2.25,21800.0],["2016-09-14",2.28,2.35,2.26,2.34,27500.0],["2016-09-15",2.32,2.53,2.32,2.48,35800.0],["2016-09-16",2.5,2.62,2.39,2.42,68800.0],["2016-09-19",2.44,2.46,2.4,2.4,15800.0],["2016-09-20",2.4,2.4,2.3,2.35,29700.0],["2016-09-21",2.75,2.84,2.55,2.58,196700.0],["2016-09-22",2.6,2.63,2.43,2.44,49300.0],["2016-09-23",2.41,2.47,2.38,2.42,13300.0],["2016-09-26",2.44,2.52,2.35,2.35,39700.0],["2016-09-27",2.45,2.5,2.04,2.25,78900.0],["2016-09-28",2.25,2.25,2.13,2.16,18500.0],["2016-09-29",2.16,2.34,2.07,2.17,142300.0],["2016-09-30",2.18,2.23,2.04,2.2,20200.0],["2016-10-03",2.22,2.22,2.17,2.2,12200.0],["2016-10-04",2.21,2.21,2.09,2.17,17000.0],["2016-10-05",2.19,2.21,2.09,2.12,115000.0],["2016-10-06",2.12,2.14,2.0,2.03,33300.0],["2016-10-07",2.01,2.03,1.95,1.99,23500.0],["2016-10-10",2.01,2.06,1.95,2.01,11700.0],["2016-10-11",1.89,1.99,1.78,1.85,102000.0],["2016-10-12",1.86,1.9,1.76,1.8,38400.0],["2016-10-13",1.77,1.8,1.72,1.76,24200.0],["2016-10-14",1.75,1.81,1.75,1.78,12700.0],["2016-10-17",1.85,1.85,1.74,1.74,4900.0],["2016-10-18",1.79,1.8,1.69,1.69,7100.0],["2016-10-19",1.69,1.71,1.56,1.69,82500.0],["2016-10-20",1.67,1.69,1.63,1.66,140700.0],["2016-10-21",1.59,1.66,1.59,1.63,88800.0],["2016-10-24",1.6,1.7,1.58,1.67,59200.0],["2016-10-25",1.62,1.81,1.62,1.62,36600.0],["2016-10-26",1.65,1.66,1.62,1.63,7100.0],["2016-10-27",1.62,1.65,1.61,1.61,4600.0],["2016-10-28",1.61,1.63,1.59,1.63,22400.0],["2016-10-31",1.62,1.62,1.57,1.58,8400.0],["2016-11-01",1.6,1.61,1.58,1.61,14200.0],["2016-11-02",1.58,1.63,1.57,1.6,25500.0],["2016-11-03",1.6,1.86,1.6,1.66,58700.0],["2016-11-04",1.7,1.71,1.66,1.67,11400.0],["2016-11-07",1.69,1.72,1.68,1.71,11100.0],["2016-11-08",1.72,1.76,1.7,1.75,17100.0],["2016-11-09",1.71,2.08,1.71,1.94,276800.0],["2016-11-10",2.0,2.07,1.9,1.97,562800.0],["2016-11-11",1.93,2.01,1.83,1.9,208800.0],["2016-11-14",1.98,2.08,1.95,1.98,140700.0],["2016-11-15",1.96,2.04,1.96,1.96,211200.0],["2016-11-16",1.95,1.98,1.95,1.96,133000.0],["2016-11-17",1.96,1.98,1.89,1.92,183800.0],["2016-11-18",1.92,1.92,1.75,1.83,63000.0],["2016-11-21",1.81,1.84,1.78,1.78,23900.0],["2016-11-22",1.8,1.83,1.8,1.81,86400.0],["2016-11-23",1.78,1.81,1.78,1.81,67000.0],["2016-11-25",1.8,1.84,1.79,1.84,33500.0],["2016-11-28",1.81,1.95,1.81,1.93,95000.0],["2016-11-29",1.91,2.11,1.91,2.05,124700.0],["2016-11-30",2.05,2.06,1.98,1.99,100500.0],["2016-12-01",1.98,2.08,1.94,2.04,127400.0],["2016-12-02",2.02,2.08,1.95,2.03,58000.0],["2016-12-05",2.04,2.18,1.97,2.12,111200.0],["2016-12-06",2.1,2.24,2.1,2.17,220000.0],["2016-12-07",2.17,2.2,2.12,2.18,21200.0],["2016-12-08",2.17,2.28,2.17,2.2,185800.0],["2016-12-09",2.18,2.24,2.15,2.2,72000.0],["2016-12-12",2.2,2.2,2.1,2.1,39300.0],["2016-12-13",2.09,2.1,2.04,2.08,6400.0],["2016-12-14",2.01,2.15,1.96,2.1,35700.0],["2016-12-15",2.13,2.19,2.11,2.13,92500.0],["2016-12-16",2.13,2.15,2.1,2.1,42600.0],["2016-12-19",2.12,2.15,2.07,2.09,15500.0],["2016-12-20",2.12,2.14,2.0,2.12,28200.0],["2016-12-21",2.1,2.12,2.04,2.04,20000.0],["2016-12-22",2.01,2.03,1.96,1.98,21600.0],["2016-12-23",1.96,2.0,1.86,1.94,119300.0],["2016-12-27",1.92,1.98,1.9,1.92,13500.0],["2016-12-28",1.9,1.97,1.87,1.9,21400.0],["2016-12-29",1.94,1.98,1.83,1.88,44600.0],["2016-12-30",1.88,1.97,1.82,1.92,105300.0],["2017-01-03",2.0,2.0,1.87,1.95,12500.0],["2017-01-04",1.92,2.02,1.87,1.87,137700.0],["2017-01-05",1.84,1.92,1.84,1.91,53200.0],["2017-01-06",1.94,1.97,1.91,1.97,1300.0],["2017-01-09",1.97,1.97,1.94,1.96,3100.0],["2017-01-10",1.93,1.94,1.9,1.93,25800.0],["2017-01-11",1.97,1.98,1.91,1.93,10300.0],["2017-01-12",1.9,1.96,1.9,1.96,13300.0],["2017-01-13",1.97,1.97,1.92,1.94,14500.0],["2017-01-17",1.93,1.97,1.9,1.93,19300.0],["2017-01-18",1.9,1.99,1.9,1.94,11400.0],["2017-01-19",1.97,1.98,1.93,1.94,7500.0],["2017-01-20",1.94,2.0,1.94,1.98,8200.0],["2017-01-23",1.95,2.01,1.9,1.97,3900.0],["2017-01-24",2.01,2.01,1.95,1.99,41500.0],["2017-01-25",1.91,2.02,1.91,1.96,11400.0],["2017-01-26",1.97,2.01,1.96,1.97,14500.0],["2017-01-27",1.96,2.03,1.96,2.02,25800.0],["2017-01-30",2.0,2.01,1.91,1.95,24100.0],["2017-01-31",1.92,2.02,1.92,2.01,5100.0],["2017-02-01",2.03,2.03,1.91,1.96,31100.0],["2017-02-02",1.93,1.98,1.93,1.97,4400.0],["2017-02-03",2.0,2.0,1.95,1.98,7900.0],["2017-02-06",1.98,2.01,1.97,1.97,6600.0],["2017-02-07",1.95,2.0,1.94,2.0,16300.0],["2017-02-08",1.96,1.98,1.94,1.97,12700.0],["2017-02-09",1.97,1.98,1.95,1.97,7900.0],["2017-02-10",1.96,1.97,1.94,1.97,117700.0],["2017-02-13",1.98,1.99,1.94,1.97,24200.0],["2017-02-14",1.94,1.99,1.94,1.97,13200.0],["2017-02-15",1.94,1.98,1.94,1.95,52900.0],["2017-02-16",1.97,1.98,1.94,1.94,93600.0],["2017-02-17",1.93,1.93,1.84,1.87,83700.0],["2017-02-21",1.85,1.9,1.84,1.89,16100.0],["2017-02-22",1.86,1.94,1.85,1.86,36700.0],["2017-02-23",1.85,1.92,1.83,1.86,163000.0],["2017-02-24",1.84,1.9,1.84,1.88,28000.0],["2017-02-27",1.87,1.93,1.87,1.87,13900.0],["2017-02-28",1.9,1.95,1.85,1.87,44300.0],["2017-03-01",1.86,2.2,1.86,2.06,177300.0],["2017-03-02",2.06,2.16,2.06,2.16,46600.0],["2017-03-03",2.11,2.19,2.11,2.17,66800.0],["2017-03-06",2.13,2.24,2.13,2.23,112600.0],["2017-03-07",2.23,2.27,2.16,2.17,263200.0],["2017-03-08",2.14,2.23,2.14,2.17,82400.0],["2017-03-09",2.19,2.26,2.19,2.21,46800.0],["2017-03-10",2.24,2.39,2.2,2.25,180500.0],["2017-03-13",2.22,2.31,2.22,2.26,57000.0],["2017-03-14",2.27,2.31,2.25,2.27,4800.0],["2017-03-15",2.28,2.45,2.25,2.34,176400.0],["2017-03-16",2.32,2.41,2.32,2.36,38000.0],["2017-03-17",2.4,2.72,2.38,2.61,531900.0],["2017-03-20",2.65,2.75,2.5,2.69,129500.0],["2017-03-21",2.77,2.78,2.61,2.74,389900.0],["2017-03-22",2.72,2.86,2.56,2.79,274400.0],["2017-03-23",2.81,2.9,2.65,2.85,169000.0],["2017-03-24",2.87,3.11,2.7,2.92,228200.0],["2017-03-27",2.96,2.98,2.81,2.91,71000.0],["2017-03-28",2.91,2.91,2.76,2.8,45400.0],["2017-03-29",2.78,2.87,2.78,2.84,35000.0],["2017-03-30",2.8,2.87,2.8,2.84,44400.0],["2017-03-31",2.85,2.86,2.8,2.81,23400.0],["2017-04-03",2.78,2.86,2.45,2.85,124100.0],["2017-04-04",2.75,2.86,2.7,2.74,159500.0],["2017-04-05",2.8,2.96,2.72,2.74,170900.0],["2017-04-06",2.82,2.83,2.74,2.81,21300.0],["2017-04-07",2.84,2.89,2.74,2.81,45300.0],["2017-04-10",2.78,2.89,2.7,2.76,25300.0],["2017-04-11",2.78,2.97,2.78,2.91,53600.0],["2017-04-12",2.93,2.93,2.77,2.8,33500.0],["2017-04-13",2.78,2.88,2.75,2.77,17500.0],["2017-04-17",2.72,2.94,2.7,2.8,37600.0],["2017-04-18",2.77,2.85,2.75,2.81,12300.0],["2017-04-19",2.85,2.97,2.85,2.96,39300.0],["2017-04-20",2.96,3.05,2.94,3.0,21200.0],["2017-04-21",2.97,3.05,2.92,2.96,10400.0],["2017-04-24",3.0,3.0,2.77,2.91,17100.0],["2017-04-25",2.88,3.05,2.8,2.82,17400.0],["2017-04-26",2.82,3.0,2.82,2.95,9900.0],["2017-04-27",2.94,2.99,2.86,2.89,29200.0],["2017-04-28",2.87,2.9,2.81,2.88,5700.0],["2017-05-01",2.86,2.95,2.82,2.92,18900.0],["2017-05-02",2.9,2.97,2.81,2.95,47900.0],["2017-05-03",2.92,2.94,2.8,2.84,36300.0],["2017-05-04",2.85,2.85,2.8,2.84,21100.0],["2017-05-05",2.84,2.84,2.76,2.82,55700.0],["2017-05-08",2.8,2.9,2.75,2.83,100000.0],["2017-05-09",2.89,2.92,2.84,2.87,11300.0],["2017-05-10",2.86,2.92,2.76,2.86,11200.0],["2017-05-11",2.93,3.07,2.44,3.02,232800.0],["2017-05-12",3.03,3.07,3.0,3.04,54500.0],["2017-05-15",3.07,3.37,3.05,3.35,241200.0],["2017-05-16",3.35,3.49,3.1,3.31,213900.0],["2017-05-17",3.3,3.44,3.3,3.3,65800.0],["2017-05-18",3.27,3.3,3.0,3.0,73900.0],["2017-05-19",3.0,3.12,2.95,3.07,25800.0],["2017-05-22",3.07,3.1,2.97,3.0,74700.0],["2017-05-23",3.06,3.12,3.02,3.07,18800.0],["2017-05-24",3.1,3.19,3.02,3.16,19900.0],["2017-05-25",3.17,3.2,3.09,3.16,29800.0],["2017-05-26",3.1,3.43,3.0,3.39,62000.0],["2017-05-30",3.5,3.74,3.5,3.53,198900.0],["2017-05-31",3.53,3.53,3.16,3.37,58700.0],["2017-06-01",3.33,3.5,3.32,3.44,37900.0],["2017-06-02",3.49,3.55,3.36,3.38,24500.0],["2017-06-05",3.41,3.46,3.22,3.35,62000.0],["2017-06-06",3.35,3.38,3.24,3.3,36700.0],["2017-06-07",3.35,3.49,3.32,3.4,52900.0],["2017-06-08",3.38,3.5,3.27,3.45,23800.0],["2017-06-09",3.55,3.55,3.43,3.43,10500.0],["2017-06-12",3.41,3.5,3.34,3.37,13600.0],["2017-06-13",3.39,3.44,3.31,3.36,9200.0],["2017-06-14",3.32,3.34,3.11,3.32,88700.0],["2017-06-15",3.22,3.36,3.18,3.36,10300.0],["2017-06-16",3.29,3.38,3.21,3.26,72900.0],["2017-06-19",3.29,3.43,3.22,3.3,43800.0],["2017-06-20",3.3,3.31,3.07,3.18,54600.0],["2017-06-21",3.16,3.2,3.07,3.11,26700.0],["2017-06-22",3.1,3.2,3.09,3.09,22200.0],["2017-06-23",3.17,3.2,2.91,2.91,36400.0],["2017-06-26",2.91,3.18,2.91,3.09,43900.0],["2017-06-27",3.08,3.09,3.01,3.04,8200.0],["2017-06-28",3.06,3.18,3.06,3.1,4400.0],["2017-06-29",3.07,3.17,3.04,3.09,5600.0],["2017-06-30",3.14,3.14,3.0,3.1,16300.0],["2017-07-03",3.04,3.16,3.04,3.15,3000.0],["2017-07-05",3.17,3.17,3.05,3.07,10900.0],["2017-07-06",3.04,3.2,2.92,3.07,35200.0],["2017-07-07",3.11,3.18,3.03,3.1,20700.0],["2017-07-10",3.04,3.2,3.04,3.17,12200.0],["2017-07-11",3.15,3.55,3.15,3.32,49600.0],["2017-07-12",3.46,3.46,3.12,3.19,8300.0],["2017-07-13",3.14,3.33,3.14,3.31,19800.0],["2017-07-14",3.31,3.34,3.15,3.34,37600.0],["2017-07-17",3.34,3.34,3.17,3.26,20600.0],["2017-07-18",3.26,3.3,3.19,3.3,14200.0],["2017-07-19",3.18,3.36,3.11,3.26,52500.0],["2017-07-20",3.28,3.28,3.05,3.21,5200.0],["2017-07-21",3.19,3.23,3.12,3.14,10300.0],["2017-07-24",3.09,3.16,3.07,3.1,19600.0],["2017-07-25",3.12,3.35,3.12,3.23,41300.0],["2017-07-26",3.25,3.37,3.14,3.18,8900.0],["2017-07-27",3.13,3.18,3.02,3.14,42100.0],["2017-07-28",3.1,3.19,3.05,3.18,7200.0],["2017-07-31",3.14,3.16,3.01,3.11,15600.0],["2017-08-01",3.1,3.2,2.98,3.2,15300.0],["2017-08-02",3.2,3.41,3.18,3.22,24000.0],["2017-08-03",3.29,3.36,3.12,3.36,33500.0],["2017-08-04",3.16,3.32,3.15,3.32,7400.0],["2017-08-07",3.49,3.49,2.98,3.01,289400.0],["2017-08-08",2.92,3.2,2.92,3.19,19400.0],["2017-08-09",3.11,3.35,3.08,3.3,34100.0],["2017-08-10",3.29,3.29,2.95,2.98,27800.0],["2017-08-11",2.98,2.99,2.91,2.94,8500.0],["2017-08-14",2.94,2.98,2.88,2.93,14600.0],["2017-08-15",2.92,3.02,2.85,3.0,22500.0],["2017-08-16",2.97,3.02,2.87,3.0,12500.0],["2017-08-17",2.97,2.97,2.8,2.9,11000.0],["2017-08-18",2.89,3.13,2.83,3.13,50100.0],["2017-08-21",3.12,3.12,2.99,3.1,11400.0],["2017-08-22",3.1,3.12,2.95,2.98,46100.0],["2017-08-23",2.97,3.01,2.91,2.95,5000.0],["2017-08-24",2.93,2.94,2.83,2.92,87900.0],["2017-08-25",2.97,2.99,2.89,2.94,5000.0],["2017-08-28",2.95,3.0,2.88,2.93,57300.0],["2017-08-29",2.91,2.99,2.86,2.98,19300.0],["2017-08-30",2.93,2.93,2.88,2.89,31200.0],["2017-08-31",2.92,2.98,2.67,2.8,51600.0],["2017-09-01",2.88,2.91,2.78,2.8,47900.0],["2017-09-05",2.8,2.87,2.66,2.71,225100.0],["2017-09-06",2.7,2.7,2.66,2.69,119400.0],["2017-09-07",2.7,2.73,2.66,2.7,129000.0],["2017-09-08",2.67,2.7,2.58,2.61,106400.0],["2017-09-11",2.59,2.6,2.52,2.57,31900.0],["2017-09-12",2.56,2.57,2.52,2.55,26600.0],["2017-09-13",2.54,2.59,2.5,2.55,67800.0],["2017-09-14",2.52,2.55,2.49,2.55,37300.0],["2017-09-15",2.55,2.7,2.55,2.67,72000.0],["2017-09-18",2.66,2.7,2.58,2.64,15200.0],["2017-09-19",2.63,2.69,2.62,2.65,9700.0],["2017-09-20",2.65,2.7,2.61,2.7,6700.0],["2017-09-21",2.7,2.7,2.68,2.7,4800.0],["2017-09-22",2.68,2.7,2.66,2.7,14900.0],["2017-09-25",2.69,2.69,2.56,2.6,12100.0],["2017-09-26",2.57,2.66,2.55,2.6,4600.0],["2017-09-27",2.52,2.56,2.52,2.56,2800.0],["2017-09-28",2.54,2.55,2.53,2.53,2100.0],["2017-09-29",2.55,2.61,2.49,2.5,5700.0],["2017-10-02",2.51,2.51,2.46,2.5,13400.0],["2017-10-03",2.48,2.61,2.45,2.56,9500.0],["2017-10-04",2.71,2.71,2.4,2.4,52600.0],["2017-10-05",2.42,2.44,2.31,2.31,45500.0],["2017-10-06",2.31,2.35,2.25,2.33,128700.0],["2017-10-09",2.31,2.33,2.22,2.22,3200.0],["2017-10-10",2.3,2.35,2.25,2.25,28800.0],["2017-10-11",2.27,2.31,2.22,2.23,25400.0],["2017-10-12",2.21,2.35,2.21,2.27,45400.0],["2017-10-13",2.26,2.3,2.2,2.23,39400.0],["2017-10-16",2.2,2.22,2.17,2.21,58700.0],["2017-10-17",2.2,2.23,2.18,2.21,26900.0],["2017-10-18",2.23,2.24,2.21,2.23,17800.0],["2017-10-19",2.21,2.32,2.21,2.32,4800.0],["2017-10-20",2.3,2.3,2.23,2.27,5800.0],["2017-10-23",2.25,2.41,2.16,2.25,36500.0],["2017-10-24",2.2,2.29,2.17,2.23,10100.0],["2017-10-25",2.26,2.32,2.12,2.29,4800.0],["2017-10-26",2.28,2.36,2.25,2.26,18500.0],["2017-10-27",2.27,2.29,2.21,2.25,4500.0],["2017-10-30",2.2,2.36,2.16,2.21,20600.0],["2017-10-31",2.25,2.25,2.21,2.21,1900.0],["2017-11-01",2.21,2.21,2.2,2.2,4200.0],["2017-11-02",2.22,2.27,2.16,2.22,28300.0],["2017-11-03",2.22,2.24,2.2,2.24,800.0],["2017-11-06",2.21,2.24,2.19,2.22,7600.0],["2017-11-07",2.16,2.28,2.06,2.13,47800.0],["2017-11-08",2.12,2.27,1.98,2.27,66600.0],["2017-11-09",2.16,2.38,2.16,2.38,7700.0],["2017-11-10",2.36,2.46,2.36,2.37,3000.0],["2017-11-13",2.37,2.37,2.37,2.37,0.0],["2017-11-14",2.15,2.32,2.15,2.32,3000.0],["2017-11-15",2.23,2.23,2.2,2.2,2700.0],["2017-11-16",2.32,2.32,2.24,2.26,8100.0],["2017-11-17",2.26,2.32,2.23,2.32,2500.0],["2017-11-20",2.3,2.3,2.25,2.25,1300.0],["2017-11-21",2.28,2.28,2.21,2.21,6100.0],["2017-11-22",2.21,2.28,2.08,2.28,7900.0],["2017-11-24",2.15,2.26,2.06,2.26,3900.0],["2017-11-27",2.21,2.26,2.13,2.19,7100.0],["2017-11-28",2.18,2.43,2.15,2.43,42400.0],["2017-11-29",2.3,2.3,2.2,2.25,27600.0],["2017-11-30",2.25,2.25,2.18,2.18,5500.0],["2017-12-01",2.22,2.28,2.18,2.28,11700.0],["2017-12-04",2.23,2.23,2.17,2.2,5100.0],["2017-12-05",2.21,2.22,2.16,2.19,30700.0],["2017-12-06",2.16,2.19,2.15,2.15,11300.0],["2017-12-07",2.15,2.16,2.09,2.16,14200.0],["2017-12-08",2.16,2.22,2.08,2.21,6700.0],["2017-12-11",2.2,2.2,2.12,2.13,20200.0],["2017-12-12",2.12,2.13,2.0,2.12,39300.0],["2017-12-13",2.13,2.17,2.05,2.12,3800.0],["2017-12-14",2.05,2.18,2.04,2.09,2400.0],["2017-12-15",2.07,2.18,2.06,2.16,8400.0],["2017-12-18",2.06,2.12,2.05,2.07,7000.0],["2017-12-19",2.0,2.06,2.0,2.01,2300.0],["2017-12-20",2.05,2.07,1.98,2.07,8900.0],["2017-12-21",2.05,2.15,2.02,2.03,42200.0],["2017-12-22",2.14,2.14,1.95,2.0,13400.0],["2017-12-26",2.06,2.06,2.01,2.03,3200.0],["2017-12-27",2.04,2.18,1.98,2.18,5200.0],["2017-12-28",2.14,2.17,2.0,2.12,27900.0],["2017-12-29",2.16,2.16,1.96,2.02,185500.0],["2018-01-02",1.99,2.05,1.96,1.97,9600.0],["2018-01-03",2.0,2.02,1.93,2.02,4900.0],["2018-01-04",2.02,2.04,1.91,2.03,3500.0],["2018-01-05",1.95,2.03,1.95,2.03,3500.0],["2018-01-08",2.01,2.02,1.95,1.99,5400.0],["2018-01-09",1.99,2.0,1.97,2.0,4100.0],["2018-01-10",1.99,2.19,1.99,2.08,177200.0],["2018-01-11",2.08,2.17,2.01,2.1,7400.0],["2018-01-12",2.11,2.14,2.0,2.03,22700.0],["2018-01-16",2.04,2.04,2.0,2.03,4600.0],["2018-01-17",2.02,2.02,1.95,1.95,25300.0],["2018-01-18",2.0,2.0,1.97,1.97,700.0],["2018-01-19",1.97,2.01,1.95,2.01,6600.0],["2018-01-22",1.99,2.1,1.95,2.04,20000.0],["2018-01-23",2.02,2.02,1.96,2.0,33100.0],["2018-01-24",1.99,2.01,1.98,1.99,12800.0],["2018-01-25",1.96,2.01,1.93,1.95,9100.0],["2018-01-26",1.93,1.94,1.91,1.94,11900.0],["2018-01-29",1.91,1.92,1.85,1.86,11400.0],["2018-01-30",1.85,2.06,1.81,1.82,20100.0],["2018-01-31",1.7,2.05,1.68,1.87,56600.0],["2018-02-01",1.91,1.91,1.75,1.84,25200.0],["2018-02-02",1.76,1.85,1.7,1.79,39300.0],["2018-02-05",1.77,1.84,1.68,1.78,17600.0],["2018-02-06",1.77,1.81,1.74,1.81,19000.0],["2018-02-07",1.8,1.8,1.73,1.74,2300.0],["2018-02-08",1.7,1.77,1.65,1.77,10900.0],["2018-02-09",1.8,1.81,1.7,1.72,18900.0],["2018-02-12",1.74,1.78,1.72,1.73,1700.0],["2018-02-13",1.72,1.88,1.72,1.72,24300.0],["2018-02-14",1.8,1.8,1.64,1.7,53100.0],["2018-02-15",1.76,1.76,1.68,1.7,14700.0],["2018-02-16",1.72,1.72,1.62,1.65,11100.0],["2018-02-20",1.59,1.64,1.49,1.5,35200.0],["2018-02-21",1.5,1.7,1.5,1.52,51000.0],["2018-02-22",1.53,1.55,1.52,1.55,2100.0],["2018-02-23",1.55,1.55,1.54,1.55,2300.0],["2018-02-26",1.58,1.58,1.55,1.55,2300.0],["2018-02-27",1.58,1.58,1.51,1.52,5700.0],["2018-02-28",1.5,2.05,1.5,1.93,256600.0],["2018-03-01",1.95,1.95,1.79,1.9,46400.0],["2018-03-02",1.76,1.99,1.76,1.88,201600.0],["2018-03-05",1.8,1.89,1.8,1.83,14300.0],["2018-03-06",1.84,1.85,1.83,1.83,19300.0],["2018-03-07",1.83,1.86,1.81,1.81,17000.0],["2018-03-08",1.85,1.85,1.79,1.81,29400.0],["2018-03-09",1.8,1.9,1.76,1.89,44100.0],["2018-03-12",1.88,1.88,1.8,1.84,21500.0],["2018-03-13",1.85,1.85,1.8,1.84,31900.0],["2018-03-14",1.9,1.9,1.81,1.85,10700.0],["2018-03-15",1.84,1.85,1.84,1.85,6600.0],["2018-03-16",1.8,1.92,1.8,1.84,17900.0],["2018-03-19",1.82,1.99,1.82,1.86,46700.0],["2018-03-20",1.97,1.97,1.89,1.97,2700.0],["2018-03-21",1.94,1.97,1.84,1.97,300.0],["2018-03-22",1.83,1.89,1.83,1.86,3900.0],["2018-03-23",1.85,1.95,1.81,1.9,7200.0],["2018-03-26",1.91,2.0,1.89,1.95,11800.0],["2018-03-27",1.97,2.0,1.85,1.85,1000.0],["2018-03-28",1.9,1.9,1.83,1.89,2000.0],["2018-03-29",1.94,2.0,1.9,1.99,14300.0],["2018-04-02",1.99,1.99,1.95,1.95,1500.0],["2018-04-03",1.91,1.98,1.91,1.93,7200.0],["2018-04-04",1.89,1.92,1.89,1.92,700.0],["2018-04-05",1.89,1.95,1.89,1.9,2200.0],["2018-04-06",1.87,1.93,1.85,1.92,1300.0],["2018-04-09",1.97,1.97,1.85,1.9,1100.0],["2018-04-10",1.89,1.93,1.88,1.91,2300.0],["2018-04-11",1.87,1.9,1.87,1.9,1400.0],["2018-04-12",1.9,1.95,1.88,1.88,1500.0],["2018-04-13",1.88,1.98,1.88,1.94,70500.0],["2018-04-16",1.91,1.95,1.86,1.91,2600.0],["2018-04-17",1.89,1.93,1.85,1.86,12000.0],["2018-04-18",1.85,1.87,1.84,1.84,3600.0],["2018-04-19",1.84,1.86,1.75,1.84,17500.0],["2018-04-20",1.81,1.87,1.78,1.84,4400.0],["2018-04-23",1.8,1.87,1.8,1.82,1900.0],["2018-04-24",1.81,1.94,1.81,1.91,5400.0],["2018-04-25",1.85,1.91,1.85,1.91,1400.0],["2018-04-26",1.86,1.89,1.71,1.82,3100.0],["2018-04-27",1.76,1.88,1.76,1.88,7300.0],["2018-04-30",1.78,1.88,1.78,1.86,7000.0],["2018-05-01",1.82,1.86,1.82,1.86,5300.0],["2018-05-02",1.82,1.88,1.82,1.88,4600.0],["2018-05-03",1.87,1.89,1.85,1.85,2000.0],["2018-05-04",1.85,2.03,1.84,2.0,21300.0],["2018-05-07",1.98,2.04,1.98,2.01,5700.0],["2018-05-08",2.0,2.05,2.0,2.04,29600.0],["2018-05-09",2.04,2.05,1.96,1.98,12700.0],["2018-05-10",1.95,2.0,1.89,1.89,32900.0],["2018-05-11",1.89,1.89,1.8,1.82,347600.0],["2018-05-14",1.82,1.82,1.73,1.8,13900.0],["2018-05-15",1.79,1.8,1.71,1.74,12700.0],["2018-05-16",1.74,1.78,1.73,1.75,16200.0],["2018-05-17",1.76,1.85,1.76,1.85,21600.0],["2018-05-18",1.84,1.93,1.84,1.91,15100.0],["2018-05-21",1.91,1.91,1.86,1.9,1900.0],["2018-05-22",1.92,1.92,1.86,1.92,1600.0],["2018-05-23",1.9,1.9,1.8,1.86,6500.0],["2018-05-24",1.85,2.03,1.81,1.99,5700.0],["2018-05-25",1.92,1.92,1.82,1.83,3500.0],["2018-05-29",1.82,1.84,1.82,1.83,2800.0],["2018-05-30",1.83,2.03,1.82,1.89,141200.0],["2018-05-31",1.9,1.9,1.78,1.83,15900.0],["2018-06-01",1.83,1.88,1.81,1.88,8000.0],["2018-06-04",1.87,1.89,1.83,1.84,4100.0],["2018-06-05",1.84,1.93,1.81,1.81,53000.0],["2018-06-06",1.85,1.9,1.84,1.84,22500.0],["2018-06-07",1.85,1.88,1.83,1.83,1000.0],["2018-06-08",1.83,1.85,1.82,1.82,14100.0],["2018-06-11",1.83,1.83,1.77,1.83,3800.0],["2018-06-12",1.82,1.83,1.77,1.79,2900.0],["2018-06-13",1.78,1.85,1.77,1.84,6800.0],["2018-06-14",1.8,1.84,1.77,1.79,46100.0],["2018-06-15",1.79,1.8,1.77,1.78,12400.0],["2018-06-18",1.81,1.81,1.78,1.8,2100.0],["2018-06-19",1.8,1.84,1.75,1.75,16200.0],["2018-06-20",1.77,1.77,1.75,1.77,17900.0],["2018-06-21",1.77,1.79,1.77,1.79,28500.0],["2018-06-22",1.77,1.8,1.77,1.8,13200.0],["2018-06-25",1.77,1.79,1.77,1.77,60300.0],["2018-06-26",1.76,1.79,1.76,1.78,275500.0],["2018-06-27",1.78,1.8,1.77,1.8,180100.0],["2018-06-28",1.79,1.8,1.74,1.74,14000.0],["2018-06-29",1.74,1.74,1.62,1.74,8200.0],["2018-07-02",1.72,1.72,1.65,1.66,19200.0],["2018-07-03",1.68,1.7,1.55,1.61,14700.0],["2018-07-05",1.67,1.72,1.62,1.69,5300.0],["2018-07-06",1.67,1.72,1.66,1.66,2500.0],["2018-07-09",1.72,1.8,1.69,1.8,19800.0],["2018-07-10",1.76,1.79,1.71,1.77,14000.0],["2018-07-11",1.76,1.78,1.69,1.75,3300.0],["2018-07-12",1.74,1.74,1.72,1.72,400.0],["2018-07-13",1.7,1.78,1.69,1.77,15600.0],["2018-07-16",1.77,1.79,1.68,1.79,11600.0],["2018-07-17",1.78,1.78,1.68,1.69,9800.0],["2018-07-18",1.7,1.74,1.7,1.71,12600.0],["2018-07-19",1.72,1.8,1.7,1.72,25800.0],["2018-07-20",1.68,1.68,1.65,1.65,800.0],["2018-07-23",1.69,1.78,1.64,1.71,13900.0],["2018-07-24",1.71,1.71,1.65,1.66,2700.0],["2018-07-25",1.68,1.76,1.64,1.76,14700.0],["2018-07-26",1.73,1.76,1.66,1.66,7700.0],["2018-07-27",1.68,1.77,1.68,1.77,1000.0],["2018-07-30",1.73,1.77,1.73,1.77,9900.0],["2018-07-31",1.77,1.77,1.66,1.68,12000.0],["2018-08-01",1.69,1.7,1.69,1.7,20200.0],["2018-08-02",1.74,1.75,1.7,1.7,15600.0],["2018-08-03",1.75,1.84,1.73,1.73,5600.0],["2018-08-06",1.7,1.8,1.7,1.8,3300.0],["2018-08-07",1.7,1.83,1.7,1.8,14700.0],["2018-08-08",1.8,2.22,1.8,2.16,150400.0],["2018-08-09",2.2,2.2,2.0,2.2,21500.0],["2018-08-10",2.05,2.43,2.05,2.1,46300.0],["2018-08-13",2.1,2.49,1.85,2.11,43400.0],["2018-08-14",2.11,2.45,2.11,2.35,15400.0],["2018-08-15",2.36,2.44,1.94,2.14,27600.0],["2018-08-16",2.14,2.24,2.13,2.16,9300.0],["2018-08-17",2.06,2.24,2.06,2.16,3700.0],["2018-08-20",2.18,2.32,2.11,2.16,7600.0],["2018-08-21",2.13,2.24,2.13,2.13,4800.0],["2018-08-22",2.14,2.21,2.12,2.12,600.0],["2018-08-23",2.17,2.19,2.17,2.17,1400.0],["2018-08-24",2.17,2.22,2.1,2.13,4200.0],["2018-08-27",2.21,2.23,2.14,2.16,8600.0],["2018-08-28",2.05,2.2,2.05,2.15,4700.0],["2018-08-29",2.23,2.23,2.1,2.22,3100.0],["2018-08-30",2.2,2.2,2.17,2.19,4700.0],["2018-08-31",2.2,2.25,2.19,2.2,6700.0],["2018-09-04",2.2,2.34,2.17,2.34,3100.0],["2018-09-05",2.26,2.34,2.16,2.25,8700.0],["2018-09-06",2.28,2.34,2.21,2.28,1100.0],["2018-09-07",2.3,2.3,2.17,2.27,45400.0],["2018-09-10",2.32,2.32,2.22,2.28,17100.0],["2018-09-11",2.25,2.26,2.06,2.1,12700.0],["2018-09-12",2.11,2.26,2.1,2.2,12700.0],["2018-09-13",2.2,2.5,2.15,2.5,98600.0],["2018-09-14",2.5,2.54,2.12,2.27,14900.0],["2018-09-17",2.18,2.33,2.18,2.25,14900.0],["2018-09-18",2.15,2.48,2.15,2.29,11800.0],["2018-09-19",2.25,2.25,2.18,2.18,18600.0],["2018-09-20",2.17,2.4,2.16,2.39,9600.0],["2018-09-21",2.37,2.39,2.26,2.39,42700.0],["2018-09-24",2.41,2.41,2.25,2.27,7700.0],["2018-09-25",2.3,2.3,2.16,2.18,81400.0],["2018-09-26",2.23,2.27,2.15,2.21,66800.0],["2018-09-27",2.27,2.35,2.22,2.34,15600.0],["2018-09-28",2.32,2.35,2.26,2.26,30500.0],["2018-10-01",2.25,2.35,2.25,2.3,6800.0],["2018-10-02",2.36,2.38,2.32,2.34,5800.0],["2018-10-03",2.35,2.4,2.29,2.29,4400.0],["2018-10-04",2.29,2.35,2.1,2.1,17400.0],["2018-10-05",2.12,2.21,2.1,2.17,3200.0],["2018-10-08",2.15,2.23,2.15,2.15,2300.0],["2018-10-09",2.14,2.2,2.06,2.07,11000.0],["2018-10-10",2.08,2.15,2.05,2.06,11400.0],["2018-10-11",2.04,2.06,2.0,2.0,3800.0],["2018-10-12",2.03,2.11,2.0,2.05,25700.0],["2018-10-15",2.03,2.1,1.96,2.02,2700.0],["2018-10-16",1.98,2.05,1.81,1.96,10200.0],["2018-10-17",2.02,2.05,1.96,1.96,1200.0],["2018-10-18",1.95,2.13,1.95,2.13,4000.0],["2018-10-19",2.07,2.07,2.0,2.0,500.0],["2018-10-22",2.07,2.07,1.87,1.87,2100.0],["2018-10-23",1.9,1.99,1.9,1.99,2800.0],["2018-10-24",1.99,2.03,1.91,2.02,19500.0],["2018-10-25",2.05,2.14,1.88,2.09,10900.0],["2018-10-26",1.97,2.14,1.92,2.14,9800.0],["2018-10-29",1.96,2.1,1.96,2.05,37100.0],["2018-10-30",1.98,2.18,1.98,2.13,6800.0],["2018-10-31",2.07,2.24,2.01,2.23,8300.0],["2018-11-01",2.15,2.25,2.1,2.25,6800.0],["2018-11-02",2.32,2.35,2.07,2.34,12900.0],["2018-11-05",2.4,2.44,2.34,2.36,26400.0],["2018-11-06",2.44,2.44,2.35,2.44,8700.0],["2018-11-07",2.89,2.89,2.6,2.74,46300.0],["2018-11-08",2.86,2.86,2.7,2.72,12100.0],["2018-11-09",2.8,2.81,2.63,2.7,12800.0],["2018-11-12",2.68,2.88,2.61,2.7,12400.0],["2018-11-13",2.65,2.75,2.65,2.71,9100.0],["2018-11-14",2.74,2.74,2.7,2.7,1200.0],["2018-11-15",2.73,2.73,2.6,2.7,29200.0],["2018-11-16",2.61,2.74,2.51,2.74,39800.0],["2018-11-19",2.7,2.7,2.52,2.65,14900.0],["2018-11-20",2.34,2.58,2.34,2.56,21300.0],["2018-11-21",2.6,2.64,2.5,2.64,12700.0],["2018-11-23",2.64,2.64,2.47,2.47,200.0],["2018-11-26",2.46,2.46,2.46,2.46,200.0],["2018-11-27",2.49,2.51,2.36,2.51,10100.0],["2018-11-28",2.46,2.54,2.39,2.39,3900.0],["2018-11-29",2.37,2.45,2.37,2.43,6000.0],["2018-11-30",2.44,2.52,2.34,2.37,15800.0],["2018-12-03",2.46,2.48,2.36,2.45,2300.0],["2018-12-04",2.44,2.48,2.34,2.48,5500.0],["2018-12-06",2.35,2.73,2.34,2.62,18500.0],["2018-12-07",2.63,2.76,2.61,2.65,10500.0],["2018-12-10",2.65,2.65,2.38,2.5,16100.0],["2018-12-11",2.64,2.64,2.51,2.52,800.0],["2018-12-12",2.51,2.64,2.51,2.64,2500.0],["2018-12-13",2.61,2.61,2.31,2.31,18200.0],["2018-12-14",2.3,2.49,2.28,2.49,1500.0],["2018-12-17",2.3,2.41,2.3,2.41,7400.0],["2018-12-18",2.1,2.49,2.1,2.45,11100.0],["2018-12-19",2.33,2.5,2.11,2.41,5200.0],["2018-12-20",2.36,2.49,2.36,2.37,1800.0],["2018-12-21",2.35,2.38,2.2,2.2,27300.0],["2018-12-24",2.17,2.48,2.17,2.45,4500.0],["2018-12-26",2.27,2.4,2.03,2.4,23300.0],["2018-12-27",2.4,2.4,2.22,2.38,3800.0],["2018-12-28",2.31,2.39,2.28,2.29,3300.0],["2018-12-31",2.24,3.23,2.22,3.2,450100.0],["2019-01-02",2.99,2.99,2.81,2.85,60200.0],["2019-01-03",2.82,2.91,2.79,2.88,11200.0],["2019-01-04",2.8,2.93,2.8,2.84,37800.0],["2019-01-07",2.93,2.94,2.81,2.93,12900.0],["2019-01-08",3.0,3.0,2.88,2.88,3200.0],["2019-01-09",2.92,2.92,2.66,2.87,23600.0],["2019-01-10",2.88,2.91,2.58,2.67,7800.0],["2019-01-11",2.68,2.84,2.68,2.82,8400.0],["2019-01-14",2.77,2.94,2.76,2.76,1800.0],["2019-01-15",2.79,2.89,2.76,2.89,2200.0],["2019-01-16",2.87,2.91,2.71,2.71,7800.0],["2019-01-17",2.74,2.99,2.74,2.79,10200.0],["2019-01-18",2.82,2.99,2.82,2.87,900.0],["2019-01-22",2.87,2.9,2.76,2.85,1900.0],["2019-01-23",2.86,2.89,2.75,2.89,6100.0],["2019-01-24",2.88,2.88,2.75,2.86,5600.0],["2019-01-25",2.86,2.86,2.77,2.8,1900.0],["2019-01-28",2.8,2.9,2.8,2.89,3100.0],["2019-01-29",2.88,2.95,2.88,2.88,8500.0],["2019-01-30",2.86,3.0,2.86,3.0,13100.0],["2019-01-31",2.9,2.9,2.9,2.9,300.0],["2019-02-01",2.9,3.0,2.9,2.99,35300.0],["2019-02-04",2.99,3.0,2.95,3.0,18500.0],["2019-02-05",3.04,3.05,2.98,2.99,47300.0],["2019-02-06",3.09,3.25,3.04,3.17,17100.0],["2019-02-07",3.25,3.25,3.2,3.24,28300.0],["2019-02-08",3.24,3.26,3.19,3.19,15500.0],["2019-02-11",3.19,3.3,3.15,3.15,11900.0],["2019-02-12",3.15,3.28,3.15,3.23,4700.0],["2019-02-13",3.24,3.34,3.24,3.3,2600.0],["2019-02-14",3.34,3.34,3.18,3.19,4100.0],["2019-02-15",3.22,3.34,3.15,3.15,14300.0],["2019-02-19",3.17,3.29,3.16,3.2,4300.0],["2019-02-20",3.21,3.21,3.15,3.15,6200.0],["2019-02-21",3.11,3.2,3.11,3.12,1600.0],["2019-02-22",3.17,3.26,3.12,3.19,10200.0],["2019-02-25",3.22,3.22,3.21,3.22,800.0],["2019-02-26",3.22,3.23,3.17,3.17,8400.0],["2019-02-27",3.16,3.2,3.16,3.2,5700.0],["2019-02-28",3.17,3.18,3.15,3.17,30800.0],["2019-03-01",3.19,3.19,3.14,3.14,20300.0],["2019-03-04",3.14,3.19,3.14,3.15,5500.0],["2019-03-05",3.18,3.2,3.14,3.2,34400.0],["2019-03-06",3.19,3.2,3.12,3.14,10500.0],["2019-03-07",3.22,3.23,3.13,3.17,2900.0],["2019-03-08",3.14,3.23,3.1,3.1,14700.0],["2019-03-11",3.16,3.16,2.9,2.92,15500.0],["2019-03-12",2.97,3.03,2.92,2.92,5100.0],["2019-03-13",3.03,3.03,2.94,2.94,900.0],["2019-03-14",3.0,3.01,2.95,2.95,2200.0],["2019-03-15",2.94,3.19,2.94,3.19,24200.0],["2019-03-18",3.13,3.26,3.13,3.2,10400.0],["2019-03-19",3.25,3.25,3.2,3.2,12400.0],["2019-03-20",3.18,3.24,3.07,3.07,3200.0],["2019-03-21",3.06,3.06,3.06,3.06,900.0],["2019-03-22",3.06,3.15,3.04,3.04,15400.0],["2019-03-25",3.09,3.1,2.92,2.92,40400.0],["2019-03-26",2.92,3.14,2.92,3.05,6500.0],["2019-03-27",3.07,3.26,3.05,3.21,22100.0],["2019-03-28",3.18,3.22,3.18,3.21,1000.0],["2019-03-29",3.24,3.24,3.1,3.1,16400.0],["2019-04-01",3.19,3.26,3.13,3.2,2600.0],["2019-04-02",3.2,3.24,3.2,3.23,11800.0],["2019-04-03",3.07,3.25,3.05,3.07,69900.0],["2019-04-04",3.12,3.13,3.11,3.13,1700.0],["2019-04-05",3.18,3.18,3.09,3.09,500.0],["2019-04-08",3.2,3.23,3.09,3.1,5900.0],["2019-04-09",3.24,3.24,3.09,3.13,1700.0],["2019-04-10",3.17,3.24,3.12,3.12,6800.0],["2019-04-11",3.12,3.23,3.12,3.23,1200.0],["2019-04-12",3.23,3.23,3.16,3.22,4500.0],["2019-04-15",3.22,3.23,3.21,3.21,2300.0],["2019-04-16",3.22,3.23,3.22,3.23,1800.0],["2019-04-17",3.2,3.23,3.15,3.15,16300.0],["2019-04-18",3.19,3.25,3.15,3.23,10900.0],["2019-04-22",3.15,3.18,3.12,3.12,15900.0],["2019-04-23",3.16,3.22,3.09,3.09,2700.0],["2019-04-24",3.09,3.12,3.09,3.11,1400.0],["2019-04-25",3.11,3.2,3.11,3.15,1900.0],["2019-04-26",3.15,3.19,3.12,3.12,900.0],["2019-04-29",3.15,3.2,3.04,3.2,7300.0],["2019-04-30",3.09,3.16,3.03,3.04,2700.0],["2019-05-01",3.01,3.17,3.01,3.12,3600.0],["2019-05-02",3.08,3.08,3.08,3.08,6200.0],["2019-05-03",3.14,3.18,3.08,3.18,3200.0],["2019-05-06",3.08,3.17,3.08,3.08,4600.0],["2019-05-07",3.16,3.17,3.04,3.06,1000.0],["2019-05-08",3.14,3.14,3.03,3.03,1400.0],["2019-05-09",3.08,3.08,3.08,3.08,700.0],["2019-05-10",3.1,3.17,3.1,3.17,1200.0],["2019-05-13",3.1,3.16,2.67,2.8,10300.0],["2019-05-14",2.76,2.87,2.55,2.85,13400.0],["2019-05-15",2.75,2.75,2.65,2.7,20000.0],["2019-05-16",2.65,2.98,2.65,2.93,3500.0],["2019-05-17",2.9,2.9,2.65,2.65,500.0],["2019-05-20",2.63,2.8,2.51,2.8,61100.0],["2019-05-21",2.89,2.89,2.71,2.84,20400.0],["2019-05-22",2.77,2.87,2.77,2.86,20400.0],["2019-05-23",2.79,2.9,2.79,2.84,213700.0],["2019-05-24",2.9,2.9,2.7,2.73,13100.0],["2019-05-28",2.85,2.85,2.66,2.73,9700.0],["2019-05-29",2.85,2.85,2.73,2.79,5700.0],["2019-05-30",2.8,2.8,2.6,2.61,26700.0],["2019-05-31",2.56,2.75,2.56,2.75,5000.0],["2019-06-03",2.67,2.79,2.58,2.79,5400.0],["2019-06-04",2.88,2.88,2.77,2.82,1800.0],["2019-06-05",2.8,2.88,2.61,2.61,2000.0],["2019-06-06",2.63,2.89,2.63,2.66,2000.0],["2019-06-07",2.69,2.7,2.64,2.65,1700.0],["2019-06-10",2.62,2.87,2.6,2.61,9200.0],["2019-06-11",2.68,2.78,2.6,2.78,4100.0],["2019-06-12",2.75,2.75,2.6,2.7,20300.0],["2019-06-13",2.65,2.7,2.6,2.6,79000.0],["2019-06-14",2.6,2.75,2.26,2.64,39800.0],["2019-06-17",2.58,2.64,2.29,2.64,30800.0],["2019-06-18",2.64,2.64,2.53,2.58,7100.0],["2019-06-19",2.63,2.7,2.45,2.58,50900.0],["2019-06-20",2.52,2.84,2.34,2.48,70100.0],["2019-06-21",2.6,2.63,2.42,2.43,38900.0],["2019-06-24",2.5,2.5,2.33,2.35,56500.0],["2019-06-25",2.33,2.33,2.25,2.25,159600.0],["2019-06-26",2.21,2.54,1.95,2.17,72800.0],["2019-06-27",2.25,2.37,2.05,2.2,27300.0],["2019-06-28",2.32,2.83,2.19,2.31,32500.0],["2019-07-01",2.81,2.81,2.2,2.29,38700.0],["2019-07-02",2.24,2.45,2.08,2.17,50900.0],["2019-07-03",2.25,2.4,2.15,2.25,16600.0],["2019-07-05",2.15,2.36,2.13,2.19,17800.0],["2019-07-08",2.24,2.28,2.11,2.11,9600.0],["2019-07-09",2.24,2.3,2.01,2.1,79300.0],["2019-07-10",2.15,2.3,2.15,2.25,23200.0],["2019-07-11",2.18,2.32,2.11,2.17,17200.0],["2019-07-12",2.07,2.3,2.06,2.13,37900.0],["2019-07-15",2.19,2.23,2.06,2.23,18300.0],["2019-07-16",2.18,2.2,2.09,2.09,12900.0],["2019-07-17",2.18,2.2,2.05,2.1,27000.0],["2019-07-18",2.15,2.18,2.0,2.0,14700.0],["2019-07-19",2.02,2.08,1.9,2.01,23800.0],["2019-07-22",2.0,2.03,1.91,1.91,16300.0],["2019-07-23",1.91,2.02,1.91,1.93,44800.0],["2019-07-24",1.93,1.98,1.91,1.92,24400.0],["2019-07-25",1.94,2.1,1.92,1.92,4700.0],["2019-07-26",1.91,2.18,1.91,2.07,15900.0],["2019-07-29",1.93,2.18,1.93,1.93,19100.0],["2019-07-30",1.94,2.03,1.85,1.9,30500.0],["2019-07-31",2.03,2.08,1.8,1.85,28800.0],["2019-08-01",1.81,1.95,1.81,1.85,9200.0],["2019-08-02",1.81,1.95,1.81,1.85,500.0],["2019-08-05",1.76,1.89,1.75,1.85,4000.0],["2019-08-06",1.8,1.84,1.75,1.79,15200.0],["2019-08-07",1.85,1.85,1.75,1.83,22200.0],["2019-08-08",1.87,1.87,1.74,1.74,17000.0],["2019-08-09",1.75,1.76,1.51,1.76,118300.0],["2019-08-12",1.79,1.85,1.75,1.85,29800.0],["2019-08-13",1.79,1.87,1.69,1.86,35900.0],["2019-08-14",1.87,1.98,1.8,1.83,37900.0],["2019-08-15",1.76,1.83,1.7,1.73,68800.0],["2019-08-16",1.71,1.83,1.66,1.66,24200.0],["2019-08-19",1.68,1.88,1.59,1.88,69000.0],["2019-08-20",1.89,2.22,1.77,1.92,34300.0],["2019-08-21",1.95,2.1,1.92,2.01,22900.0],["2019-08-22",2.19,2.19,2.0,2.13,35300.0],["2019-08-23",2.14,2.14,1.98,1.98,16000.0],["2019-08-26",2.0,2.14,2.0,2.04,8300.0],["2019-08-27",2.1,2.15,2.0,2.08,14700.0],["2019-08-28",2.04,2.04,2.0,2.03,1800.0],["2019-08-29",2.03,2.04,2.0,2.0,113600.0],["2019-08-30",2.0,2.12,2.0,2.08,13200.0],["2019-09-03",2.07,2.23,2.07,2.23,2800.0],["2019-09-04",2.23,2.38,2.23,2.23,5800.0],["2019-09-05",2.24,2.27,2.24,2.27,2600.0],["2019-09-06",2.26,2.26,2.1,2.11,14300.0],["2019-09-09",2.13,2.3,1.89,2.3,22200.0],["2019-09-10",2.24,2.29,1.99,2.14,66900.0],["2019-09-11",2.14,2.23,2.14,2.22,5500.0],["2019-09-12",2.17,2.4,2.05,2.22,23600.0],["2019-09-13",2.21,2.35,2.11,2.15,19700.0],["2019-09-16",2.29,2.38,2.12,2.32,34200.0],["2019-09-17",2.28,2.29,2.03,2.05,20300.0],["2019-09-18",2.08,2.2,2.0,2.0,21700.0],["2019-09-19",2.02,2.14,1.95,2.11,12900.0],["2019-09-20",2.11,2.25,2.11,2.25,44000.0],["2019-09-23",2.24,2.24,2.03,2.15,19300.0],["2019-09-24",2.09,2.26,2.08,2.24,66900.0],["2019-09-25",2.29,2.52,2.25,2.25,92800.0],["2019-09-26",2.25,2.3,2.12,2.12,38500.0],["2019-09-27",2.14,2.43,2.08,2.09,18600.0],["2019-09-30",2.05,2.32,2.05,2.08,5200.0],["2019-10-01",2.08,2.25,2.07,2.09,30000.0],["2019-10-02",2.2,2.2,2.06,2.06,9500.0],["2019-10-03",2.05,2.13,1.98,2.0,65800.0],["2019-10-04",2.01,2.06,1.98,2.05,3600.0],["2019-10-07",2.09,2.28,2.09,2.15,30400.0],["2019-10-08",2.18,2.28,2.16,2.28,8600.0],["2019-10-09",2.29,2.41,2.14,2.3,38200.0],["2019-10-10",2.24,2.34,2.19,2.21,5600.0],["2019-10-11",2.24,2.35,2.17,2.19,19100.0],["2019-10-14",2.2,2.2,2.19,2.2,3500.0],["2019-10-15",2.18,2.2,2.16,2.16,15100.0],["2019-10-16",2.17,2.3,2.16,2.17,2800.0],["2019-10-17",2.19,2.23,2.13,2.13,7500.0],["2019-10-18",2.12,2.29,2.12,2.14,4500.0],["2019-10-21",2.14,2.26,2.14,2.14,2400.0],["2019-10-22",2.2,2.2,2.14,2.17,4700.0],["2019-10-23",2.21,2.22,2.15,2.16,9300.0],["2019-10-24",2.2,2.31,2.14,2.14,15500.0],["2019-10-25",2.25,2.25,2.14,2.14,7600.0],["2019-10-28",2.22,2.28,2.15,2.15,2400.0],["2019-10-29",2.17,2.19,2.1,2.1,13700.0],["2019-10-30",2.1,2.12,2.09,2.09,3900.0],["2019-10-31",2.09,2.14,1.88,1.94,7400.0],["2019-11-01",2.15,2.16,1.95,2.12,2800.0],["2019-11-04",1.94,2.05,1.92,1.92,8100.0],["2019-11-05",2.0,2.03,1.93,2.03,4300.0],["2019-11-06",2.11,2.11,2.03,2.04,900.0],["2019-11-07",2.0,2.04,1.92,1.96,28900.0],["2019-11-08",1.92,1.95,1.9,1.9,5800.0],["2019-11-11",1.77,1.88,1.77,1.78,1100.0],["2019-11-12",1.75,1.96,1.71,1.83,12700.0],["2019-11-13",1.76,1.82,1.76,1.81,1900.0],["2019-11-14",1.76,1.82,1.65,1.7,22200.0],["2019-11-15",1.79,1.79,1.68,1.68,1700.0],["2019-11-18",1.72,1.8,1.68,1.8,32300.0],["2019-11-19",1.68,1.83,1.68,1.83,16500.0],["2019-11-20",1.75,2.02,1.73,1.87,17100.0],["2019-11-21",1.9,1.9,1.62,1.77,44400.0],["2019-11-22",1.67,1.77,1.67,1.68,4500.0],["2019-11-25",1.64,2.03,1.64,1.74,20100.0],["2019-11-26",2.03,2.03,1.76,1.76,3800.0],["2019-11-27",1.74,1.91,1.72,1.8,24500.0],["2019-11-29",1.8,1.97,1.74,1.75,7800.0],["2019-12-02",1.85,1.85,1.73,1.75,14300.0],["2019-12-03",1.77,1.8,1.75,1.8,2800.0],["2019-12-04",1.71,1.79,1.65,1.66,5700.0],["2019-12-05",1.74,1.75,1.67,1.67,7800.0],["2019-12-06",1.66,1.99,1.65,1.95,48700.0],["2019-12-09",1.85,2.18,1.8,2.03,67500.0],["2019-12-10",2.03,2.34,2.01,2.32,179700.0],["2019-12-11",2.32,2.4,2.14,2.26,35000.0],["2019-12-12",2.17,2.2,1.97,2.13,97800.0],["2019-12-13",2.08,2.44,2.07,2.4,36500.0],["2019-12-16",2.4,2.4,2.25,2.33,25900.0],["2019-12-17",2.38,2.39,2.27,2.27,4000.0],["2019-12-18",2.3,2.35,2.29,2.32,4900.0],["2019-12-19",2.36,2.39,2.3,2.3,18500.0],["2019-12-20",2.29,2.34,2.27,2.27,3000.0],["2019-12-23",2.31,2.32,2.28,2.32,5000.0],["2019-12-24",2.3,2.3,2.28,2.29,700.0],["2019-12-26",2.28,2.28,2.26,2.26,7000.0],["2019-12-27",2.26,2.26,2.1,2.12,8600.0],["2019-12-30",2.22,2.22,2.11,2.14,8900.0],["2019-12-31",2.25,2.85,2.25,2.7,91800.0],["2020-01-02",2.8,2.8,2.7,2.7,31600.0],["2020-01-03",2.75,2.75,2.55,2.55,16300.0],["2020-01-06",2.54,2.73,2.54,2.67,10100.0],["2020-01-07",2.52,2.77,2.33,2.47,49900.0],["2020-01-08",2.55,2.67,2.47,2.49,7000.0],["2020-01-09",2.51,2.51,2.35,2.35,17900.0],["2020-01-10",2.3,2.35,2.19,2.29,30100.0],["2020-01-13",2.27,2.38,2.25,2.31,7200.0],["2020-01-14",2.25,2.3,2.25,2.26,7500.0],["2020-01-15",2.3,2.3,2.25,2.27,11300.0],["2020-01-16",2.27,2.27,2.27,2.27,0.0],["2020-01-17",2.29,2.3,2.13,2.19,17100.0],["2020-01-21",2.15,2.23,2.1,2.21,10200.0],["2020-01-22",2.2,2.29,2.19,2.23,7500.0],["2020-01-23",2.26,2.3,2.21,2.3,19000.0],["2020-01-24",2.3,2.45,2.26,2.45,8800.0],["2020-01-27",2.45,2.53,2.41,2.41,6600.0],["2020-01-28",2.53,2.6,2.51,2.6,3800.0],["2020-01-29",2.52,2.56,2.31,2.44,9800.0],["2020-01-30",2.34,2.42,2.34,2.36,2800.0],["2020-01-31",2.31,2.42,2.27,2.36,7900.0],["2020-02-03",2.35,2.49,2.27,2.27,11100.0],["2020-02-04",2.39,2.39,2.29,2.29,2600.0],["2020-02-05",2.3,2.42,2.3,2.32,8700.0],["2020-02-06",2.35,2.37,2.23,2.35,10700.0],["2020-02-07",2.3,2.4,2.23,2.36,9900.0],["2020-02-10",2.41,2.41,2.36,2.41,10000.0],["2020-02-11",2.42,2.42,2.34,2.4,13000.0],["2020-02-12",2.35,2.47,2.32,2.39,2200.0],["2020-02-13",2.4,2.4,2.31,2.31,3000.0],["2020-02-14",2.38,2.48,2.31,2.48,1600.0],["2020-02-18",2.39,2.5,2.39,2.49,3300.0],["2020-02-19",2.39,2.5,2.39,2.49,105700.0],["2020-02-20",2.55,2.59,2.49,2.49,57000.0],["2020-02-21",2.59,2.6,2.49,2.49,13400.0],["2020-02-24",2.57,2.65,2.54,2.61,17400.0],["2020-02-25",2.59,2.64,2.41,2.41,9300.0],["2020-02-26",2.51,2.95,2.48,2.77,34500.0],["2020-02-27",2.88,2.91,2.7,2.77,8500.0],["2020-02-28",2.76,2.95,2.51,2.95,32000.0],["2020-03-02",2.95,2.95,2.6,2.78,2600.0],["2020-03-03",2.88,2.88,2.55,2.6,9000.0],["2020-03-04",2.84,2.87,2.56,2.78,6200.0],["2020-03-05",2.86,2.9,2.6,2.9,6200.0],["2020-03-06",2.9,2.9,2.64,2.64,18900.0],["2020-03-09",2.56,2.56,2.36,2.55,20900.0],["2020-03-10",2.52,2.55,2.43,2.53,18800.0],["2020-03-11",2.3,2.73,2.3,2.38,13900.0],["2020-03-12",2.45,2.45,1.83,2.0,57300.0],["2020-03-13",2.0,2.2,1.8,2.2,34100.0],["2020-03-16",1.85,2.2,1.69,1.77,12900.0],["2020-03-17",1.86,2.09,1.85,1.95,44200.0],["2020-03-18",1.85,1.9,1.8,1.89,9100.0],["2020-03-19",1.89,1.97,1.85,1.96,5800.0],["2020-03-20",2.0,2.0,1.9,1.9,2900.0],["2020-03-23",1.9,2.0,1.9,1.92,14200.0],["2020-03-24",2.0,2.09,1.98,2.0,13700.0],["2020-03-25",2.09,2.3,2.07,2.16,16100.0],["2020-03-26",2.28,2.4,2.25,2.25,7100.0],["2020-03-27",2.3,2.3,2.16,2.29,7100.0],["2020-03-30",2.2,2.26,2.15,2.16,6400.0],["2020-03-31",2.24,2.29,2.2,2.2,35500.0],["2020-04-01",2.21,2.22,2.18,2.22,6700.0],["2020-04-02",2.16,2.28,2.16,2.28,2800.0],["2020-04-03",2.27,2.3,2.11,2.3,4700.0],["2020-04-06",2.29,2.29,2.25,2.25,1700.0],["2020-04-07",2.28,2.33,2.26,2.33,4500.0],["2020-04-08",2.32,2.45,2.32,2.4,16200.0],["2020-04-09",2.4,2.41,2.34,2.34,7800.0],["2020-04-13",2.38,2.4,2.27,2.4,28000.0],["2020-04-14",2.4,2.46,2.35,2.39,43000.0],["2020-04-15",2.6,2.6,2.36,2.39,7200.0],["2020-04-16",2.37,2.4,2.35,2.35,7800.0],["2020-04-17",2.4,2.4,2.35,2.4,7800.0],["2020-04-20",2.43,2.43,2.43,2.43,400.0],["2020-04-21",2.36,2.44,2.35,2.44,2400.0],["2020-04-22",2.5,2.53,2.35,2.35,7000.0],["2020-04-23",2.45,2.47,2.41,2.41,1900.0],["2020-04-24",2.42,2.44,2.37,2.42,2900.0],["2020-04-27",2.45,2.53,2.43,2.5,7300.0],["2020-04-28",2.56,2.56,2.33,2.33,5600.0],["2020-04-29",2.55,2.6,2.43,2.5,62900.0],["2020-04-30",2.59,2.59,2.5,2.5,8600.0],["2020-05-01",2.53,2.53,2.35,2.35,2600.0],["2020-05-04",2.35,2.38,2.35,2.38,700.0],["2020-05-05",2.44,2.52,2.33,2.33,16900.0],["2020-05-06",2.32,2.48,2.26,2.3,13300.0],["2020-05-07",2.33,2.49,2.33,2.49,3900.0],["2020-05-08",2.52,2.6,2.43,2.5,44100.0],["2020-05-11",2.45,2.59,2.43,2.43,27100.0],["2020-05-12",2.44,2.6,2.44,2.55,12300.0],["2020-05-13",2.87,2.99,2.65,2.8,75800.0],["2020-05-14",2.8,2.8,2.56,2.8,16500.0],["2020-05-15",2.8,2.8,2.58,2.8,30800.0],["2020-05-18",2.68,2.8,2.61,2.78,13900.0],["2020-05-19",2.62,2.79,2.56,2.69,10200.0],["2020-05-20",2.57,3.1,2.57,2.99,85300.0],["2020-05-21",2.98,3.91,2.98,3.44,180400.0],["2020-05-22",3.45,3.67,3.42,3.65,148700.0],["2020-05-26",3.65,3.7,3.15,3.48,181300.0],["2020-05-27",3.5,3.99,3.5,3.9,121300.0],["2020-05-28",3.95,3.95,3.8,3.82,48400.0],["2020-05-29",3.94,3.95,3.69,3.9,77700.0],["2020-06-01",4.0,4.03,3.96,4.0,183600.0],["2020-06-02",4.06,4.44,4.0,4.0,210500.0],["2020-06-03",4.21,4.25,3.77,3.86,132100.0],["2020-06-04",3.72,4.16,3.72,4.15,66400.0],["2020-06-05",4.16,4.25,4.05,4.18,72600.0],["2020-06-08",4.14,4.25,4.13,4.17,67000.0],["2020-06-09",4.09,4.1,3.77,3.94,97700.0],["2020-06-10",3.91,4.19,3.81,4.16,21500.0],["2020-06-11",4.11,4.12,3.93,4.0,27200.0],["2020-06-12",4.01,4.25,3.99,4.23,60200.0],["2020-06-15",4.25,4.25,4.19,4.19,75700.0],["2020-06-16",4.27,4.36,4.24,4.31,62900.0],["2020-06-17",4.34,4.35,4.14,4.18,42400.0],["2020-06-18",4.18,4.22,4.09,4.09,25800.0],["2020-06-19",4.24,4.27,4.05,4.06,83200.0],["2020-06-22",4.08,4.15,3.94,3.94,133100.0],["2020-06-23",4.1,4.25,4.07,4.2,77000.0],["2020-06-24",4.2,4.24,4.02,4.05,22400.0],["2020-06-25",4.12,4.12,3.94,4.0,20800.0],["2020-06-26",3.95,3.96,3.8,3.91,35500.0],["2020-06-29",3.85,3.96,3.65,3.86,81100.0],["2020-06-30",3.91,4.0,3.81,3.9,17900.0],["2020-07-01",3.9,4.1,3.9,3.92,51000.0],["2020-07-02",3.95,4.1,3.94,4.0,22200.0],["2020-07-06",4.11,4.17,4.06,4.13,33900.0],["2020-07-07",4.15,4.18,4.02,4.08,32200.0],["2020-07-08",4.14,4.15,4.07,4.09,17300.0],["2020-07-09",4.12,4.16,3.96,4.16,52100.0],["2020-07-10",4.16,4.35,4.02,4.32,162800.0],["2020-07-13",4.49,5.46,4.4,4.45,319600.0],["2020-07-14",4.54,4.99,4.54,4.77,125400.0],["2020-07-15",5.04,5.05,4.71,4.71,148600.0],["2020-07-16",4.85,4.95,4.55,4.58,117100.0],["2020-07-17",4.65,4.75,3.95,4.41,175800.0],["2020-07-20",4.41,4.86,4.38,4.64,60100.0],["2020-07-21",4.76,5.6,4.5,5.51,159600.0],["2020-07-22",5.84,6.62,5.53,5.91,922200.0],["2020-07-23",5.91,6.35,5.91,6.21,319900.0],["2020-07-24",6.22,6.32,5.55,5.67,340400.0],["2020-07-27",5.84,6.0,4.88,5.47,258200.0],["2020-07-28",5.46,5.72,5.33,5.51,60300.0],["2020-07-29",5.52,5.6,5.16,5.17,172000.0],["2020-07-30",5.15,5.5,5.12,5.43,127000.0],["2020-07-31",5.43,5.43,5.23,5.26,105400.0],["2020-08-03",5.27,5.31,4.66,4.74,235200.0],["2020-08-04",4.63,5.32,4.59,5.28,137600.0],["2020-08-05",5.31,5.39,5.15,5.38,64300.0],["2020-08-06",5.48,5.67,5.42,5.63,81400.0],["2020-08-07",5.64,5.64,5.21,5.23,82400.0],["2020-08-10",5.16,5.4,5.12,5.34,130900.0],["2020-08-11",5.42,5.88,5.12,5.42,290600.0],["2020-08-12",5.45,6.99,5.45,6.7,626700.0],["2020-08-13",6.95,7.05,6.2,6.7,266700.0],["2020-08-14",6.98,7.57,6.72,7.53,425700.0],["2020-08-17",7.8,7.95,6.88,7.33,560300.0],["2020-08-18",7.33,7.51,6.99,7.11,162900.0],["2020-08-19",7.21,7.68,7.12,7.27,210600.0],["2020-08-20",7.2,7.2,6.06,6.83,329400.0],["2020-08-21",7.0,7.2,6.53,6.76,215600.0],["2020-08-24",6.76,7.44,6.3,7.37,430700.0],["2020-08-25",7.37,8.99,7.37,7.87,1495300.0],["2020-08-26",8.1,8.25,7.72,7.84,550300.0],["2020-08-27",7.76,7.92,7.15,7.57,327800.0],["2020-08-28",7.61,7.97,7.61,7.81,177700.0],["2020-08-31",7.95,7.97,7.57,7.87,287800.0],["2020-09-01",7.84,7.86,7.49,7.7,287800.0],["2020-09-02",7.7,7.75,6.93,7.22,286500.0],["2020-09-03",7.15,7.21,6.4,6.65,250900.0],["2020-09-04",6.65,6.88,6.02,6.49,285200.0],["2020-09-08",6.44,7.74,6.44,7.3,453300.0],["2020-09-09",7.41,7.52,6.83,6.85,214800.0],["2020-09-10",7.23,7.27,6.89,6.92,202400.0],["2020-09-11",6.94,7.16,6.63,6.68,168200.0],["2020-09-14",6.74,7.07,6.64,6.83,261500.0],["2020-09-15",6.89,7.07,6.75,6.8,166600.0],["2020-09-16",6.83,6.96,6.28,6.71,378300.0],["2020-09-17",6.51,7.04,6.5,6.65,380100.0],["2020-09-18",6.57,6.8,6.15,6.37,538800.0],["2020-09-21",6.33,6.6,6.25,6.3,301100.0],["2020-09-22",6.3,6.56,5.79,6.15,478300.0],["2020-09-23",6.05,6.15,5.78,5.83,160400.0],["2020-09-24",5.76,5.76,5.2,5.53,323300.0],["2020-09-25",5.52,5.84,5.48,5.6,125700.0],["2020-09-28",5.57,5.66,5.3,5.39,132700.0],["2020-09-29",5.54,5.61,5.21,5.52,147300.0],["2020-09-30",5.56,5.57,5.24,5.52,160700.0],["2020-10-01",5.55,5.75,5.43,5.73,196900.0],["2020-10-02",5.62,5.84,5.5,5.68,122300.0],["2020-10-05",5.69,5.73,5.42,5.49,150900.0],["2020-10-06",5.6,6.0,5.56,5.81,191200.0],["2020-10-07",5.9,5.99,5.67,5.77,135400.0],["2020-10-08",5.79,5.96,5.61,5.66,76500.0],["2020-10-09",5.73,5.92,5.67,5.81,70300.0],["2020-10-12",5.79,5.79,5.33,5.43,163100.0],["2020-10-13",5.4,5.4,5.1,5.25,156000.0],["2020-10-14",5.19,5.4,5.19,5.21,132500.0],["2020-10-15",5.09,5.16,4.92,5.07,190600.0],["2020-10-16",5.09,5.1,4.82,4.9,155200.0],["2020-10-19",4.85,4.97,4.61,4.73,273700.0],["2020-10-20",4.9,5.6,4.9,5.51,369900.0],["2020-10-21",5.45,5.51,5.27,5.42,147300.0],["2020-10-22",5.36,5.51,5.33,5.34,86900.0],["2020-10-23",5.38,5.5,5.31,5.42,70200.0],["2020-10-26",5.37,5.4,5.05,5.24,119200.0],["2020-10-27",5.22,5.22,4.88,4.89,54500.0],["2020-10-28",4.85,4.87,4.59,4.77,94000.0],["2020-10-29",4.78,4.89,4.5,4.86,154200.0],["2020-10-30",4.92,4.92,4.66,4.67,85400.0],["2020-11-02",4.73,4.78,4.42,4.53,122100.0],["2020-11-03",4.53,4.9,4.49,4.76,59500.0],["2020-11-04",4.94,5.12,4.7,5.12,126700.0],["2020-11-05",5.11,5.65,4.95,5.43,317800.0],["2020-11-06",5.51,5.69,5.2,5.42,158300.0],["2020-11-09",5.18,5.56,4.98,5.15,199000.0],["2020-11-10",5.14,5.7,5.02,5.67,181500.0],["2020-11-11",5.9,6.3,5.3,5.65,406700.0],["2020-11-12",5.75,6.1,5.68,6.05,214500.0],["2020-11-13",6.14,6.45,5.98,6.23,199500.0],["2020-11-16",6.32,6.57,6.12,6.19,205600.0],["2020-11-17",6.1,6.23,6.05,6.19,149400.0],["2020-11-18",6.24,6.24,5.9,5.93,100300.0],["2020-11-19",5.96,6.1,5.8,6.07,102600.0],["2020-11-20",6.1,6.22,6.01,6.19,174000.0],["2020-11-23",6.19,6.58,6.19,6.53,184600.0],["2020-11-24",6.58,6.65,6.39,6.47,95400.0],["2020-11-25",6.52,6.52,6.32,6.44,54900.0],["2020-11-27",6.39,6.59,6.33,6.43,40500.0],["2020-11-30",6.49,6.49,6.05,6.27,81900.0],["2020-12-01",6.21,6.42,6.16,6.2,76900.0],["2020-12-02",6.12,6.35,6.1,6.12,71800.0],["2020-12-03",6.16,6.35,6.16,6.26,77900.0],["2020-12-04",6.27,6.68,6.27,6.61,113500.0],["2020-12-07",6.67,7.08,6.67,6.81,149000.0],["2020-12-08",6.77,6.97,6.35,6.66,234800.0],["2020-12-09",6.72,6.86,5.81,6.11,280100.0],["2020-12-10",6.21,6.35,5.98,6.18,203500.0],["2020-12-11",6.16,6.33,5.91,6.26,113100.0],["2020-12-14",6.28,6.38,6.06,6.1,78300.0],["2020-12-15",6.1,6.38,6.04,6.3,82200.0],["2020-12-16",6.36,6.47,6.14,6.35,84100.0],["2020-12-17",6.32,7.03,6.25,6.86,158200.0],["2020-12-18",6.86,7.25,6.69,7.12,310000.0],["2020-12-21",7.03,7.37,6.96,7.25,268700.0],["2020-12-22",7.3,7.78,7.22,7.75,186400.0],["2020-12-23",7.77,7.95,7.51,7.8,160600.0],["2020-12-24",7.84,7.84,6.74,6.78,198700.0],["2020-12-28",6.9,7.1,6.72,6.94,117000.0],["2020-12-29",6.97,7.07,6.18,6.33,121900.0],["2020-12-30",6.3,6.69,6.13,6.47,97700.0],["2020-12-31",6.46,6.62,6.13,6.5,150800.0],["2021-01-04",6.46,6.51,6.13,6.37,87000.0],["2021-01-05",6.35,6.67,6.33,6.53,91500.0],["2021-01-06",6.58,6.74,6.38,6.49,94800.0],["2021-01-07",6.53,6.64,6.42,6.5,46400.0],["2021-01-08",6.51,6.52,6.06,6.22,107200.0],["2021-01-11",6.21,6.3,5.94,6.23,649400.0],["2021-01-12",6.2,6.39,6.16,6.26,258100.0],["2021-01-13",6.26,6.41,6.0,6.11,156200.0],["2021-01-14",6.08,6.35,6.08,6.23,69800.0],["2021-01-15",6.27,6.4,6.14,6.24,171100.0],["2021-01-19",6.26,6.39,5.95,6.15,112000.0],["2021-01-20",6.11,6.26,5.97,6.15,115600.0],["2021-01-21",6.12,6.35,6.03,6.28,189300.0],["2021-01-22",6.22,6.28,6.11,6.27,58700.0],["2021-01-25",6.21,6.64,6.14,6.3,188800.0],["2021-01-26",6.36,6.47,6.1,6.32,176400.0],["2021-01-27",6.21,6.23,5.9,5.92,138700.0],["2021-01-28",6.0,6.02,5.8,5.91,83200.0],["2021-01-29",5.98,6.09,5.67,5.89,99900.0],["2021-02-01",5.95,6.01,5.72,5.99,47700.0],["2021-02-02",6.08,6.17,5.87,6.0,231300.0],["2021-02-03",6.04,6.22,6.0,6.0,124300.0],["2021-02-04",6.07,6.16,6.0,6.13,123800.0],["2021-02-05",6.21,6.38,6.01,6.22,204300.0],["2021-02-08",6.3,6.35,6.05,6.11,130000.0],["2021-02-09",6.08,6.23,6.03,6.06,148800.0],["2021-02-10",6.12,6.14,5.8,5.87,188800.0],["2021-02-11",5.84,6.05,5.83,5.83,145800.0],["2021-02-12",5.81,6.27,5.8,6.19,272700.0],["2021-02-16",6.27,6.27,5.93,6.0,163000.0],["2021-02-17",5.99,5.99,5.69,5.92,277000.0],["2021-02-18",5.83,6.05,5.79,5.85,118600.0],["2021-02-19",5.92,6.08,5.8,5.92,100200.0],["2021-02-22",5.85,6.08,5.78,5.98,84200.0],["2021-02-23",5.92,6.02,5.5,6.0,186500.0],["2021-02-24",6.09,6.11,5.85,6.11,71900.0],["2021-02-25",6.02,6.1,5.71,5.83,111400.0],["2021-02-26",5.91,5.96,5.59,5.78,72500.0],["2021-03-01",6.01,6.2,5.85,5.97,148200.0],["2021-03-02",5.97,6.06,5.88,6.02,187100.0],["2021-03-03",6.43,6.64,5.61,5.94,444500.0],["2021-03-04",6.0,6.2,5.25,5.94,453400.0],["2021-03-05",5.95,5.98,5.5,5.87,162300.0],["2021-03-08",5.7,6.09,5.57,5.95,334100.0],["2021-03-09",6.1,6.21,6.02,6.14,291800.0],["2021-03-10",6.29,6.3,6.09,6.13,206300.0],["2021-03-11",6.21,6.54,6.15,6.47,276200.0],["2021-03-12",6.48,6.62,6.44,6.47,189700.0],["2021-03-15",6.47,6.69,6.44,6.5,203400.0],["2021-03-16",6.37,6.63,6.36,6.5,155800.0],["2021-03-17",6.5,6.6,6.37,6.53,202300.0],["2021-03-18",6.52,6.68,6.35,6.45,290400.0],["2021-03-19",6.56,6.99,6.45,6.95,328500.0],["2021-03-22",7.0,7.09,6.7,6.94,171000.0],["2021-03-23",6.96,7.05,6.59,6.63,232100.0],["2021-03-24",6.75,6.94,6.7,6.77,198500.0],["2021-03-25",6.77,6.84,6.33,6.66,222200.0],["2021-03-26",6.75,6.75,6.43,6.65,99100.0],["2021-03-29",6.67,6.67,6.45,6.45,172100.0],["2021-03-30",6.5,6.59,6.35,6.44,95300.0],["2021-03-31",6.44,6.52,6.35,6.41,79900.0],["2021-04-01",6.49,6.59,6.39,6.48,233900.0],["2021-04-05",6.7,6.73,6.42,6.44,248200.0],["2021-04-06",6.48,6.6,6.42,6.58,323100.0],["2021-04-07",6.58,6.72,6.31,6.45,177900.0],["2021-04-08",6.46,6.5,6.34,6.44,209100.0],["2021-04-09",6.45,6.6,6.24,6.4,79700.0],["2021-04-12",6.42,6.43,6.23,6.29,63600.0],["2021-04-13",6.32,6.38,6.18,6.25,79800.0],["2021-04-14",6.27,6.35,6.2,6.21,107000.0],["2021-04-15",6.25,6.44,6.17,6.4,157500.0],["2021-04-16",6.42,6.49,6.25,6.41,108300.0],["2021-04-19",6.41,6.49,6.31,6.45,64700.0],["2021-04-20",6.47,6.47,6.32,6.36,69000.0],["2021-04-21",6.33,6.46,6.31,6.38,73900.0],["2021-04-22",6.36,6.44,6.29,6.4,92900.0],["2021-04-23",6.43,6.53,6.36,6.45,258100.0],["2021-04-26",6.49,6.54,6.37,6.41,53100.0],["2021-04-27",6.41,6.5,6.35,6.43,128100.0],["2021-04-28",6.59,6.64,6.4,6.58,78600.0],["2021-04-29",6.58,6.64,6.53,6.62,36500.0],["2021-04-30",6.58,6.61,6.42,6.42,61300.0],["2021-05-03",6.43,6.65,6.36,6.62,78500.0],["2021-05-04",6.58,6.65,6.4,6.59,101300.0],["2021-05-05",6.6,6.81,6.42,6.68,69700.0],["2021-05-06",6.65,6.93,6.56,6.89,98500.0],["2021-05-07",6.88,7.05,6.84,7.02,104800.0],["2021-05-10",7.45,7.62,7.21,7.24,246800.0],["2021-05-11",7.16,7.37,7.11,7.28,126400.0],["2021-05-12",7.28,7.49,7.21,7.25,181500.0],["2021-05-13",7.29,7.43,7.23,7.33,406500.0],["2021-05-14",7.4,7.57,6.99,7.33,606000.0],["2021-05-17",7.35,7.56,7.33,7.34,226900.0],["2021-05-18",7.32,7.72,7.32,7.56,257500.0],["2021-05-19",7.48,7.56,7.26,7.47,136000.0],["2021-05-20",7.52,7.78,7.5,7.72,258800.0],["2021-05-21",7.56,7.85,7.48,7.67,147600.0],["2021-05-24",7.74,7.85,7.57,7.62,136500.0],["2021-05-25",7.6,7.7,7.55,7.58,87900.0],["2021-05-26",7.48,7.8,7.48,7.55,102100.0],["2021-05-27",7.61,7.7,7.56,7.6,50700.0],["2021-05-28",7.62,7.75,7.59,7.75,123700.0],["2021-06-01",7.83,7.84,7.58,7.69,168800.0],["2021-06-02",7.73,7.73,7.48,7.56,127100.0],["2021-06-03",7.5,7.6,7.28,7.55,94500.0],["2021-06-04",7.59,7.85,7.48,7.56,27500.0],["2021-06-07",7.51,7.67,7.5,7.56,76700.0],["2021-06-08",7.55,7.66,7.5,7.65,95700.0],["2021-06-09",7.7,7.73,7.45,7.63,126600.0],["2021-06-10",7.65,7.84,7.6,7.84,109500.0],["2021-06-11",7.81,7.84,7.69,7.73,96200.0],["2021-06-14",7.71,7.73,7.59,7.6,71900.0],["2021-06-15",7.64,7.65,7.47,7.57,73200.0],["2021-06-16",7.55,7.73,7.55,7.64,43300.0],["2021-06-17",7.66,7.71,7.55,7.63,57700.0],["2021-06-18",7.6,7.65,7.58,7.61,58600.0],["2021-06-21",7.65,7.68,7.59,7.63,164000.0],["2021-06-22",7.61,7.68,7.61,7.61,67600.0],["2021-06-23",7.64,7.78,7.61,7.73,114400.0],["2021-06-24",7.77,7.84,7.63,7.83,91200.0],["2021-06-25",7.83,8.06,7.79,7.92,300900.0],["2021-06-28",8.03,8.2,7.93,8.08,125900.0],["2021-06-29",8.09,8.2,7.93,7.97,105200.0],["2021-06-30",7.95,8.02,7.68,7.78,249400.0],["2021-07-01",7.79,8.15,7.79,8.0,276900.0],["2021-07-02",8.01,8.01,7.8,7.8,86100.0],["2021-07-06",7.84,7.84,7.53,7.75,138200.0],["2021-07-07",7.73,7.73,7.45,7.55,140200.0],["2021-07-08",7.48,7.48,7.06,7.26,136300.0],["2021-07-09",7.23,7.34,7.22,7.22,84000.0],["2021-07-12",7.25,7.28,7.09,7.17,171500.0],["2021-07-13",7.14,7.22,7.11,7.11,58600.0],["2021-07-14",7.09,7.18,7.08,7.1,55900.0],["2021-07-15",7.11,7.19,7.05,7.07,239500.0],["2021-07-16",7.1,7.16,7.05,7.05,68400.0],["2021-07-19",7.05,7.05,6.8,7.02,193100.0],["2021-07-20",7.04,7.06,6.94,6.95,132900.0],["2021-07-21",7.0,7.07,6.96,7.01,93300.0],["2021-07-22",7.01,7.11,6.93,7.05,25300.0],["2021-07-23",7.02,7.06,6.88,6.93,84400.0],["2021-07-26",6.9,7.0,6.85,6.89,77000.0],["2021-07-27",6.89,6.9,6.68,6.75,63500.0],["2021-07-28",6.99,6.99,6.75,6.79,53000.0],["2021-07-29",6.83,6.96,6.83,6.96,38000.0],["2021-07-30",6.92,6.99,6.85,6.94,37600.0],["2021-08-02",6.93,7.01,6.87,6.91,62300.0],["2021-08-03",6.92,7.49,6.92,7.37,72600.0],["2021-08-04",7.32,7.32,7.13,7.23,59500.0],["2021-08-05",7.21,7.32,7.05,7.18,67400.0],["2021-08-06",7.31,7.31,7.06,7.23,32600.0],["2021-08-09",7.32,7.32,6.93,6.96,230100.0],["2021-08-10",6.92,6.97,6.65,6.73,180600.0],["2021-08-11",6.66,6.88,6.56,6.8,77400.0],["2021-08-12",6.8,6.88,6.75,6.86,57100.0],["2021-08-13",6.89,7.03,6.86,7.0,64100.0],["2021-08-16",6.97,6.97,6.57,6.57,97700.0],["2021-08-17",6.51,6.51,6.02,6.19,172400.0],["2021-08-18",6.23,6.27,6.1,6.17,72500.0],["2021-08-19",6.1,6.29,6.05,6.19,47000.0],["2021-08-20",6.18,6.26,6.0,6.08,94100.0],["2021-08-23",6.09,6.17,6.0,6.11,54800.0],["2021-08-24",6.15,6.45,6.12,6.31,28200.0],["2021-08-25",6.32,6.44,6.15,6.37,41100.0],["2021-08-26",6.38,6.49,6.31,6.37,28300.0],["2021-08-27",6.36,6.47,6.28,6.34,92700.0],["2021-08-30",6.38,6.43,6.28,6.36,32000.0],["2021-08-31",6.34,6.46,6.32,6.41,38400.0],["2021-09-01",6.45,6.48,6.4,6.44,16800.0],["2021-09-02",6.48,6.5,6.36,6.39,35900.0],["2021-09-03",6.24,6.39,6.24,6.26,35400.0],["2021-09-07",6.26,6.39,6.25,6.3,36900.0],["2021-09-08",6.25,6.25,6.13,6.15,38700.0],["2021-09-09",6.16,6.24,6.09,6.14,33000.0],["2021-09-10",6.15,6.19,6.04,6.12,34100.0],["2021-09-13",6.15,6.15,6.02,6.12,43300.0],["2021-09-14",6.12,6.25,6.12,6.17,27800.0],["2021-09-15",6.14,6.22,6.04,6.18,33700.0],["2021-09-16",6.15,6.3,6.11,6.3,19600.0],["2021-09-17",6.24,6.4,6.04,6.37,162000.0],["2021-09-20",6.28,6.28,6.06,6.19,39000.0],["2021-09-21",6.2,6.22,6.07,6.08,8700.0],["2021-09-22",6.11,6.19,6.06,6.12,106400.0],["2021-09-23",6.15,6.3,6.11,6.3,34400.0],["2021-09-24",6.31,6.31,6.12,6.3,26700.0],["2021-09-27",6.32,6.36,6.23,6.27,36600.0],["2021-09-28",6.37,7.05,6.3,6.89,178700.0],["2021-09-29",6.88,6.88,6.45,6.63,39100.0],["2021-09-30",6.62,6.84,6.61,6.69,30000.0],["2021-10-01",6.77,6.88,6.69,6.74,63200.0],["2021-10-04",6.76,7.04,6.76,6.89,81800.0],["2021-10-05",7.06,7.06,6.89,6.99,81200.0],["2021-10-06",6.91,6.96,6.77,6.93,102900.0],["2021-10-07",7.06,7.15,6.91,6.96,43200.0],["2021-10-08",7.07,7.08,6.86,6.91,47200.0],["2021-10-11",6.97,7.11,6.93,6.95,22800.0],["2021-10-12",6.98,7.02,6.72,6.79,43200.0],["2021-10-13",6.83,6.94,6.82,6.83,11500.0],["2021-10-14",6.86,6.87,6.55,6.6,46500.0],["2021-10-15",6.56,6.79,6.56,6.75,57400.0],["2021-10-18",6.81,6.96,6.78,6.96,27700.0],["2021-10-19",6.96,7.06,6.94,6.99,37400.0],["2021-10-20",7.04,7.04,6.83,6.88,30500.0],["2021-10-21",6.88,6.98,6.85,6.98,20600.0],["2021-10-22",7.03,7.04,6.87,6.99,46700.0],["2021-10-25",6.96,7.05,6.95,7.03,21400.0],["2021-10-26",7.1,7.1,7.02,7.07,43600.0],["2021-10-27",7.07,7.15,7.0,7.07,46600.0],["2021-10-28",7.06,7.13,7.02,7.08,15300.0],["2021-10-29",7.1,7.26,7.08,7.2,33600.0],["2021-11-01",7.2,7.53,7.17,7.47,70300.0],["2021-11-02",7.46,7.46,7.14,7.18,80300.0],["2021-11-03",7.23,7.3,7.12,7.14,36900.0],["2021-11-04",7.21,7.28,7.0,7.07,38000.0],["2021-11-05",6.98,7.25,6.98,7.09,48800.0],["2021-11-08",7.14,7.7,7.13,7.22,72900.0],["2021-11-09",7.25,7.48,7.25,7.35,54500.0],["2021-11-10",7.36,7.39,7.14,7.17,188600.0],["2021-11-11",7.3,7.34,7.13,7.15,72800.0],["2021-11-12",7.23,7.35,7.22,7.35,74800.0],["2021-11-15",7.37,7.39,7.32,7.34,128700.0],["2021-11-16",7.34,7.45,7.25,7.36,56100.0],["2021-11-17",7.38,7.42,7.23,7.39,25000.0],["2021-11-18",7.41,7.45,7.24,7.24,81700.0],["2021-11-19",7.2,7.27,7.12,7.15,23500.0],["2021-11-22",7.14,7.14,6.93,7.1,97400.0],["2021-11-23",7.13,7.13,6.78,6.79,64800.0],["2021-11-24",6.79,7.37,6.77,7.27,135300.0],["2021-11-26",6.78,7.3,6.6,7.15,332000.0],["2021-11-29",7.2,7.45,6.92,6.98,84500.0],["2021-11-30",7.16,7.16,6.8,7.05,71200.0],["2021-12-01",7.05,7.4,7.05,7.21,224600.0],["2021-12-02",7.26,7.43,7.1,7.23,184900.0],["2021-12-03",7.28,7.38,7.09,7.28,118800.0],["2021-12-06",7.37,8.2,7.28,7.41,110700.0],["2021-12-07",7.51,7.96,7.26,7.86,125300.0],["2021-12-08",7.96,8.15,7.73,7.76,175900.0],["2021-12-09",7.61,7.82,7.61,7.75,78300.0],["2021-12-10",7.78,7.91,7.7,7.86,74300.0],["2021-12-13",7.85,7.95,7.6,7.9,80100.0],["2021-12-14",7.86,7.98,7.7,7.82,258500.0],["2021-12-15",7.74,7.94,7.51,7.81,229800.0],["2021-12-16",7.84,7.9,7.55,7.55,44800.0],["2021-12-17",7.46,7.53,7.25,7.44,55100.0],["2021-12-20",7.36,7.58,7.28,7.51,91200.0],["2021-12-21",7.62,7.73,7.47,7.5,51600.0],["2021-12-22",7.46,7.6,7.27,7.5,66100.0],["2021-12-23",7.59,7.66,7.34,7.53,59400.0],["2021-12-27",7.55,7.67,7.49,7.62,78900.0],["2021-12-28",7.62,7.67,7.55,7.62,51000.0],["2021-12-29",7.53,7.69,7.51,7.56,45900.0],["2021-12-30",7.54,7.65,7.38,7.5,54800.0],["2021-12-31",7.47,7.59,7.38,7.47,77000.0],["2022-01-03",7.48,7.63,7.27,7.44,103800.0],["2022-01-04",7.46,7.72,7.43,7.5,115000.0],["2022-01-05",7.54,7.56,7.38,7.43,66800.0],["2022-01-06",7.69,7.69,7.22,7.28,58500.0],["2022-01-07",7.23,7.53,7.23,7.39,100400.0],["2022-01-10",7.38,7.53,7.27,7.51,40100.0],["2022-01-11",7.55,7.56,7.41,7.5,231900.0],["2022-01-12",7.54,7.56,7.35,7.5,84400.0],["2022-01-13",7.53,7.63,7.46,7.48,35600.0],["2022-01-14",7.45,7.45,7.18,7.34,44600.0],["2022-01-18",7.37,7.51,6.83,7.12,119700.0],["2022-01-19",7.38,7.38,6.78,6.86,85000.0],["2022-01-20",6.82,7.0,6.75,6.91,85400.0],["2022-01-21",6.85,6.9,6.62,6.75,73400.0],["2022-01-24",6.61,6.96,6.49,6.92,70700.0],["2022-01-25",6.77,6.86,6.6,6.74,59200.0],["2022-01-26",6.7,6.98,6.67,6.8,59600.0],["2022-01-27",6.96,6.96,6.54,6.59,65500.0],["2022-01-28",6.54,7.0,6.41,6.56,169500.0],["2022-01-31",6.61,6.88,6.6,6.85,54500.0],["2022-02-01",6.82,6.83,6.65,6.71,46500.0],["2022-02-02",6.77,7.15,6.69,7.06,90700.0],["2022-02-03",7.01,7.01,6.76,6.82,39100.0],["2022-02-04",6.76,6.92,6.72,6.86,62300.0],["2022-02-07",6.92,7.18,6.76,7.13,62100.0],["2022-02-08",7.08,7.13,6.9,7.08,81000.0],["2022-02-09",7.12,7.2,7.03,7.14,28500.0],["2022-02-10",7.05,7.35,7.04,7.24,72200.0],["2022-02-11",7.2,7.23,7.01,7.05,30100.0],["2022-02-14",7.11,7.24,6.91,7.07,44900.0],["2022-02-15",7.08,7.21,7.01,7.12,63400.0],["2022-02-16",7.13,7.31,7.03,7.23,63500.0],["2022-02-17",7.24,7.35,7.09,7.28,65500.0],["2022-02-18",7.33,7.41,7.12,7.13,49100.0],["2022-02-22",7.13,7.44,7.05,7.24,125200.0],["2022-02-23",7.24,7.37,7.19,7.29,44000.0],["2022-02-24",7.15,7.3,7.01,7.28,28600.0],["2022-02-25",7.34,7.81,7.34,7.65,100700.0],["2022-02-28",7.75,7.86,7.61,7.71,105200.0],["2022-03-01",7.75,7.95,7.65,7.71,196500.0],["2022-03-02",7.75,7.85,7.5,7.65,150500.0],["2022-03-03",7.72,7.85,7.57,7.65,122700.0],["2022-03-04",7.62,7.73,7.5,7.59,89100.0],["2022-03-07",7.59,7.63,7.25,7.29,156000.0],["2022-03-08",7.31,7.35,6.93,7.12,318100.0],["2022-03-09",7.27,7.52,7.25,7.37,84400.0],["2022-03-10",7.3,7.47,7.14,7.45,96300.0],["2022-03-11",7.44,7.54,7.22,7.22,108800.0],["2022-03-14",7.19,7.19,6.97,7.01,106700.0],["2022-03-15",7.09,7.48,7.09,7.32,87900.0],["2022-03-16",7.39,7.52,7.34,7.43,74500.0],["2022-03-17",7.46,7.53,7.35,7.5,85500.0],["2022-03-18",7.43,7.55,7.33,7.42,164300.0],["2022-03-21",7.47,7.59,7.45,7.5,187900.0],["2022-03-22",7.57,7.72,7.5,7.54,146200.0],["2022-03-23",7.56,7.62,7.39,7.43,98100.0],["2022-03-24",7.44,7.57,7.35,7.45,94600.0],["2022-03-25",7.43,7.48,7.29,7.44,179800.0],["2022-03-28",7.51,7.54,7.41,7.5,206800.0],["2022-03-29",7.52,7.57,7.41,7.48,416300.0],["2022-03-30",7.45,7.5,7.25,7.27,188000.0],["2022-03-31",7.25,7.3,7.13,7.15,202900.0],["2022-04-01",7.19,7.48,7.18,7.38,126800.0],["2022-04-04",7.43,7.45,7.18,7.19,133000.0],["2022-04-05",7.17,7.3,6.82,6.85,158700.0],["2022-04-06",6.84,6.85,6.57,6.71,151900.0],["2022-04-07",6.71,6.83,6.6,6.72,85400.0],["2022-04-08",6.7,6.89,6.7,6.8,90200.0],["2022-04-11",6.8,6.85,6.37,6.38,276300.0],["2022-04-12",6.4,6.61,6.37,6.48,121100.0],["2022-04-13",6.54,6.9,6.46,6.79,92900.0],["2022-04-14",6.84,6.94,6.75,6.79,66400.0],["2022-04-18",6.74,6.83,6.62,6.71,104700.0],["2022-04-19",6.67,6.91,6.67,6.85,91000.0],["2022-04-20",6.88,7.13,6.88,7.05,138800.0],["2022-04-21",7.07,7.14,6.9,6.91,120700.0],["2022-04-22",6.91,7.08,6.89,7.0,60800.0],["2022-04-25",6.92,7.0,6.77,6.92,85400.0],["2022-04-26",6.91,6.91,6.8,6.83,68900.0],["2022-04-27",6.85,6.88,6.76,6.85,61500.0],["2022-04-28",6.92,7.06,6.86,7.01,35100.0],["2022-04-29",7.0,7.22,6.93,7.15,82900.0],["2022-05-02",7.1,7.15,6.93,6.97,101100.0],["2022-05-03",6.92,6.95,6.66,6.88,98000.0],["2022-05-04",6.86,6.87,6.35,6.8,330000.0],["2022-05-05",6.76,6.85,6.63,6.66,174900.0],["2022-05-06",6.66,6.9,6.55,6.8,59600.0],["2022-05-09",6.58,6.71,6.12,6.21,206500.0],["2022-05-10",6.21,6.27,5.65,5.74,207500.0],["2022-05-11",5.79,5.81,5.23,5.41,174600.0],["2022-05-12",5.36,5.52,5.12,5.26,144100.0],["2022-05-13",5.35,5.56,5.28,5.51,91400.0],["2022-05-16",5.44,5.49,5.12,5.21,163300.0],["2022-05-17",5.27,5.41,5.16,5.29,103500.0],["2022-05-18",5.26,5.38,5.19,5.22,89600.0],["2022-05-19",5.22,5.34,5.05,5.19,95300.0],["2022-05-20",5.24,5.24,4.94,4.96,100900.0],["2022-05-23",4.96,5.17,4.96,5.07,75900.0],["2022-05-24",5.2,5.53,5.16,5.51,254600.0],["2022-05-25",5.5,6.03,5.5,5.78,302800.0],["2022-05-26",5.77,6.25,5.64,6.01,237900.0],["2022-05-27",6.15,6.19,5.99,6.08,124200.0],["2022-05-31",6.07,6.28,6.01,6.18,150900.0],["2022-06-01",6.18,6.21,5.94,5.97,118500.0],["2022-06-02",5.91,6.13,5.86,5.94,82100.0],["2022-06-03",5.96,6.18,5.93,6.16,144700.0],["2022-06-06",6.27,6.45,6.19,6.28,286700.0],["2022-06-07",6.22,6.54,6.2,6.47,181900.0],["2022-06-08",6.41,6.49,6.17,6.43,252600.0],["2022-06-09",6.4,6.48,6.33,6.38,145200.0],["2022-06-10",6.23,6.28,6.0,6.03,80500.0],["2022-06-13",5.87,5.98,5.56,5.73,148200.0],["2022-06-14",5.69,6.1,5.69,6.03,106300.0],["2022-06-15",6.04,6.2,5.98,6.15,109100.0],["2022-06-16",6.07,6.07,5.87,5.91,99600.0],["2022-06-17",5.84,6.1,5.84,5.93,76300.0],["2022-06-21",6.06,6.33,6.0,6.1,85500.0],["2022-06-22",6.03,6.33,6.0,6.0,254400.0],["2022-06-23",5.97,6.17,5.97,6.05,183400.0],["2022-06-24",6.14,6.4,6.13,6.37,105100.0],["2022-06-27",6.35,6.45,6.3,6.45,87800.0],["2022-06-28",6.5,6.54,6.32,6.37,29400.0],["2022-06-29",6.37,6.37,6.08,6.23,41200.0],["2022-06-30",6.31,6.42,6.17,6.31,57900.0],["2022-07-01",6.36,6.41,6.26,6.31,25500.0],["2022-07-05",6.2,6.33,6.12,6.26,62200.0],["2022-07-06",6.22,6.23,6.1,6.11,17100.0],["2022-07-07",6.18,6.38,6.11,6.35,40400.0],["2022-07-08",6.35,6.44,6.24,6.44,81600.0],["2022-07-11",6.42,6.49,6.38,6.4,41200.0],["2022-07-12",6.41,6.54,6.38,6.39,20900.0],["2022-07-13",6.38,6.55,6.38,6.55,40900.0],["2022-07-14",6.54,6.54,6.25,6.45,92100.0],["2022-07-15",6.5,6.75,6.5,6.65,41800.0],["2022-07-18",6.71,6.91,6.7,6.85,96100.0],["2022-07-19",6.79,7.03,6.79,6.9,61100.0],["2022-07-20",6.91,7.0,6.67,6.97,68900.0],["2022-07-21",6.91,7.03,6.89,6.98,36500.0],["2022-07-22",6.98,7.01,6.89,7.0,23400.0],["2022-07-25",7.05,7.09,6.93,7.0,209800.0],["2022-07-26",6.94,7.26,6.88,7.18,122700.0],["2022-07-27",7.04,7.19,6.96,7.15,51100.0],["2022-07-28",7.11,7.13,7.0,7.08,77300.0],["2022-07-29",7.16,7.25,7.02,7.24,96800.0],["2022-08-01",7.27,7.31,7.11,7.31,72900.0],["2022-08-02",7.5,7.93,7.42,7.71,438100.0],["2022-08-03",7.69,7.71,7.4,7.6,79600.0],["2022-08-04",7.65,7.65,7.02,7.19,252100.0],["2022-08-05",7.08,7.37,7.04,7.31,93600.0],["2022-08-08",7.31,7.31,6.37,6.81,663400.0],["2022-08-09",7.03,7.03,6.29,6.36,233000.0],["2022-08-10",6.57,6.57,6.08,6.21,152700.0],["2022-08-11",6.0,6.11,5.73,5.94,283100.0],["2022-08-12",6.02,6.27,5.94,6.16,85800.0],["2022-08-15",6.05,6.44,6.0,6.36,94900.0],["2022-08-16",6.37,6.6,6.22,6.48,126900.0],["2022-08-17",6.48,6.61,6.35,6.47,67500.0],["2022-08-18",6.43,6.56,6.4,6.5,48000.0],["2022-08-19",6.48,6.67,6.41,6.44,66500.0],["2022-08-22",6.37,6.56,6.29,6.41,57300.0],["2022-08-23",6.53,6.56,6.33,6.56,68300.0],["2022-08-24",6.57,6.73,6.46,6.51,90700.0],["2022-08-25",6.53,6.56,6.28,6.46,114200.0],["2022-08-26",6.61,6.77,6.48,6.63,73900.0],["2022-08-29",6.51,6.57,6.38,6.42,76300.0],["2022-08-30",6.4,6.6,6.4,6.47,140000.0],["2022-08-31",6.42,6.53,6.41,6.5,83900.0],["2022-09-01",6.43,6.45,6.26,6.32,54400.0],["2022-09-02",6.44,6.44,6.24,6.35,97200.0],["2022-09-06",6.31,6.37,6.21,6.21,70700.0],["2022-09-07",6.21,6.44,6.14,6.4,103100.0],["2022-09-08",6.4,6.5,6.38,6.48,66000.0],["2022-09-09",6.66,6.84,6.55,6.74,95800.0],["2022-09-12",6.82,7.0,6.71,6.75,79800.0],["2022-09-13",6.7,6.7,6.42,6.51,56900.0],["2022-09-14",6.48,6.57,6.34,6.44,47400.0],["2022-09-15",6.51,6.51,6.31,6.39,68500.0],["2022-09-16",6.31,6.34,5.9,6.05,127200.0],["2022-09-19",6.07,6.25,5.73,5.76,41200.0],["2022-09-20",5.84,5.84,5.38,5.47,111300.0],["2022-09-21",5.54,5.71,5.39,5.62,69900.0],["2022-09-22",5.62,5.62,5.23,5.3,116100.0],["2022-09-23",5.32,5.6,5.2,5.49,68500.0],["2022-09-26",5.43,5.64,5.24,5.29,56000.0],["2022-09-27",5.38,5.66,5.24,5.36,50200.0],["2022-09-28",5.34,5.58,5.33,5.51,50500.0],["2022-09-29",5.42,5.53,5.38,5.46,49300.0],["2022-09-30",5.62,5.62,5.42,5.44,51400.0],["2022-10-03",5.47,5.59,5.43,5.57,78600.0],["2022-10-04",5.63,5.83,5.62,5.67,65800.0],["2022-10-05",5.67,5.76,5.57,5.65,55700.0],["2022-10-06",5.58,5.75,5.56,5.59,62000.0],["2022-10-07",5.53,5.53,5.42,5.43,16500.0],["2022-10-10",5.43,5.54,5.27,5.31,89300.0],["2022-10-11",5.3,5.35,5.08,5.11,105600.0],["2022-10-12",5.11,5.11,4.88,5.0,233400.0],["2022-10-13",4.88,5.07,4.88,4.9,436600.0],["2022-10-14",4.98,4.98,4.59,4.69,244000.0],["2022-10-17",4.79,5.05,4.7,4.98,945800.0],["2022-10-18",5.0,5.17,4.99,4.99,147500.0],["2022-10-19",4.99,5.02,4.88,4.88,127700.0],["2022-10-20",4.92,5.08,4.92,5.0,184300.0],["2022-10-21",5.0,5.4,4.98,5.36,116400.0],["2022-10-24",5.29,5.6,5.27,5.45,117100.0],["2022-10-25",5.38,5.55,5.37,5.39,121000.0],["2022-10-26",5.43,5.64,5.41,5.61,83700.0],["2022-10-27",5.6,5.71,5.31,5.36,62100.0],["2022-10-28",5.32,5.5,5.24,5.36,181800.0],["2022-10-31",5.36,5.71,5.35,5.55,83400.0],["2022-11-01",5.62,6.22,5.61,6.21,305000.0],["2022-11-02",6.21,6.26,6.0,6.18,269600.0],["2022-11-03",6.09,6.13,5.87,6.0,121000.0],["2022-11-04",6.04,6.15,5.87,5.95,261700.0],["2022-11-07",5.98,6.82,5.98,6.72,450200.0],["2022-11-08",6.74,7.03,6.61,6.8,152200.0],["2022-11-09",6.75,7.06,6.57,6.71,91000.0],["2022-11-10",6.84,6.96,6.64,6.67,54600.0],["2022-11-11",6.76,6.76,6.52,6.58,77400.0],["2022-11-14",6.67,6.85,6.52,6.65,118800.0],["2022-11-15",6.62,7.1,6.62,6.85,148300.0],["2022-11-16",6.8,6.82,6.39,6.53,62000.0],["2022-11-17",6.45,6.58,6.38,6.46,28800.0],["2022-11-18",6.63,6.82,6.3,6.59,128700.0],["2022-11-21",6.5,6.56,6.29,6.52,58400.0],["2022-11-22",6.55,6.83,6.54,6.77,110200.0],["2022-11-23",6.78,6.93,6.72,6.85,83100.0],["2022-11-25",6.9,6.95,6.79,6.85,108500.0],["2022-11-28",6.76,6.89,6.75,6.85,51100.0],["2022-11-29",6.92,6.94,6.82,6.85,49600.0],["2022-11-30",6.85,6.95,6.5,6.61,65600.0],["2022-12-01",6.61,6.88,6.43,6.55,62300.0],["2022-12-02",6.42,6.62,6.42,6.55,95200.0],["2022-12-05",6.47,6.47,6.14,6.21,41600.0],["2022-12-06",6.14,6.38,6.13,6.31,42300.0],["2022-12-07",6.36,6.42,6.23,6.3,79500.0],["2022-12-08",6.26,6.37,6.04,6.08,42800.0],["2022-12-09",6.06,6.11,5.91,5.92,38700.0],["2022-12-12",5.84,5.84,5.42,5.68,79800.0],["2022-12-13",5.9,5.9,5.46,5.46,68000.0],["2022-12-14",5.46,5.74,5.46,5.65,51700.0],["2022-12-15",5.6,5.66,5.51,5.54,30500.0],["2022-12-16",5.57,5.64,5.44,5.58,42100.0],["2022-12-19",5.58,5.58,5.33,5.4,77000.0],["2022-12-20",5.4,5.58,5.36,5.51,76000.0],["2022-12-21",5.53,5.88,5.5,5.76,68300.0],["2022-12-22",5.67,5.67,5.47,5.59,63100.0],["2022-12-23",5.57,5.61,5.52,5.55,7700.0],["2022-12-27",5.55,5.7,5.51,5.57,44000.0],["2022-12-28",5.61,5.83,5.58,5.77,84600.0],["2022-12-29",5.77,5.99,5.63,5.81,60600.0],["2022-12-30",5.79,5.85,5.69,5.79,27400.0],["2023-01-03",5.79,6.04,5.79,5.96,21300.0],["2023-01-04",5.93,6.06,5.5,6.02,44900.0],["2023-01-05",6.01,6.2,5.82,6.01,26000.0],["2023-01-06",6.08,6.15,5.96,6.09,19900.0],["2023-01-09",6.06,6.3,6.04,6.24,35500.0],["2023-01-10",6.25,6.51,6.21,6.29,58300.0],["2023-01-11",6.24,6.45,6.21,6.28,26100.0],["2023-01-12",6.41,6.41,6.03,6.17,45400.0],["2023-01-13",6.22,6.37,6.05,6.14,12400.0],["2023-01-17",6.06,6.19,5.95,5.96,52300.0],["2023-01-18",6.02,6.15,5.9,5.92,30500.0],["2023-01-19",5.97,6.12,5.91,6.05,22400.0],["2023-01-20",6.03,6.29,5.99,6.12,37500.0],["2023-01-23",6.18,6.59,6.04,6.33,51500.0],["2023-01-24",6.37,6.47,6.28,6.29,25200.0],["2023-01-25",6.33,6.33,6.15,6.3,49100.0],["2023-01-26",6.25,6.3,6.19,6.26,20500.0],["2023-01-27",6.16,6.28,6.0,6.1,28300.0],["2023-01-30",6.02,6.3,6.02,6.21,18200.0],["2023-01-31",6.22,6.39,6.19,6.35,18600.0],["2023-02-01",6.29,6.47,6.27,6.43,20900.0],["2023-02-02",6.41,6.87,6.02,6.49,140400.0],["2023-02-03",6.59,6.8,6.47,6.58,84700.0],["2023-02-06",6.6,6.83,6.53,6.56,46200.0],["2023-02-07",6.44,6.66,6.44,6.56,13700.0],["2023-02-08",6.62,6.62,6.32,6.39,14100.0],["2023-02-09",6.45,6.65,6.3,6.33,12200.0],["2023-02-10",6.32,6.47,6.31,6.35,31500.0],["2023-02-13",6.67,6.67,6.35,6.44,12900.0],["2023-02-14",6.44,6.69,6.37,6.48,19200.0],["2023-02-15",6.46,6.88,6.38,6.77,33500.0],["2023-02-16",6.71,6.79,6.63,6.73,21600.0],["2023-02-17",6.76,6.87,6.56,6.72,25500.0],["2023-02-21",6.71,6.74,6.4,6.4,50300.0],["2023-02-22",6.48,6.5,6.36,6.38,17900.0],["2023-02-23",6.42,6.67,5.88,6.15,53600.0],["2023-02-24",6.03,6.12,5.81,6.01,24200.0],["2023-02-27",5.96,6.2,5.7,5.83,31600.0],["2023-02-28",5.75,6.09,5.62,5.85,94900.0],["2023-03-01",5.85,6.35,5.85,6.18,79700.0],["2023-03-02",6.09,6.24,5.92,6.0,24800.0],["2023-03-03",6.07,6.2,5.91,6.19,45800.0],["2023-03-06",6.17,6.26,5.98,6.16,35400.0],["2023-03-07",6.1,6.26,5.86,6.12,71300.0],["2023-03-08",6.06,6.31,6.0,6.3,117000.0],["2023-03-09",6.23,6.36,6.03,6.03,98400.0],["2023-03-10",5.98,6.0,5.81,5.92,55400.0],["2023-03-13",5.92,5.98,5.64,5.86,98700.0],["2023-03-14",5.98,6.09,5.75,6.01,209200.0],["2023-03-15",6.02,6.06,5.77,5.8,205800.0],["2023-03-16",5.82,5.9,5.62,5.62,198800.0],["2023-03-17",5.55,5.66,5.24,5.28,255800.0],["2023-03-20",5.43,5.5,5.12,5.14,211600.0],["2023-03-21",5.22,5.44,5.05,5.09,156700.0],["2023-03-22",5.13,5.24,5.09,5.11,80700.0],["2023-03-23",5.16,5.53,5.11,5.2,86700.0],["2023-03-24",5.2,5.65,5.2,5.56,124100.0],["2023-03-27",5.56,5.65,5.53,5.58,63700.0],["2023-03-28",5.52,5.79,5.5,5.71,72900.0],["2023-03-29",5.71,5.78,5.62,5.62,30700.0],["2023-03-30",5.69,5.75,5.57,5.62,30100.0],["2023-03-31",5.63,5.69,5.58,5.66,14100.0],["2023-04-03",5.62,5.84,5.5,5.78,61500.0],["2023-04-04",5.74,5.84,5.35,5.53,109300.0],["2023-04-05",5.57,5.67,5.34,5.4,107200.0],["2023-04-06",5.4,5.56,5.36,5.53,44600.0],["2023-04-10",5.46,6.01,5.46,5.92,80800.0],["2023-04-11",5.86,6.51,5.73,6.42,244100.0],["2023-04-12",6.41,6.57,6.18,6.29,88900.0],["2023-04-13",6.22,6.55,6.18,6.4,100800.0],["2023-04-14",6.32,6.69,6.32,6.5,100600.0],["2023-04-17",6.43,6.54,6.4,6.45,77500.0],["2023-04-18",6.45,6.47,6.3,6.31,41800.0],["2023-04-19",6.25,6.31,6.12,6.18,86100.0],["2023-04-20",6.21,6.29,6.02,6.08,35100.0],["2023-04-21",6.04,6.07,5.9,6.0,47800.0],["2023-04-24",5.96,6.01,5.87,5.97,25300.0],["2023-04-25",5.93,5.96,5.7,5.95,94400.0],["2023-04-26",5.91,5.94,5.69,5.77,42500.0],["2023-04-27",5.76,5.98,5.64,5.95,76600.0],["2023-04-28",5.9,5.96,5.81,5.83,112200.0],["2023-05-01",5.87,5.94,5.46,5.91,57600.0],["2023-05-02",5.65,5.81,5.49,5.67,96200.0],["2023-05-03",5.53,5.85,5.53,5.68,96500.0],["2023-05-04",5.5,5.87,5.44,5.79,190000.0],["2023-05-05",5.79,5.87,5.68,5.73,62900.0],["2023-05-08",6.19,6.73,5.8,6.16,104700.0],["2023-05-09",6.06,6.49,5.75,5.91,179400.0],["2023-05-10",5.91,6.29,5.7,6.24,179200.0],["2023-05-11",6.2,6.46,6.05,6.45,152900.0],["2023-05-12",6.44,6.54,6.39,6.45,382400.0],["2023-05-15",6.43,6.67,6.3,6.58,88400.0],["2023-05-16",6.4,6.58,6.15,6.3,76900.0],["2023-05-17",6.34,6.52,6.27,6.51,84200.0],["2023-05-18",6.51,6.8,6.47,6.6,80200.0],["2023-05-19",6.6,6.62,6.36,6.48,65400.0],["2023-05-22",6.43,6.75,6.41,6.73,115200.0],["2023-05-23",6.7,6.83,6.47,6.55,60800.0],["2023-05-24",6.55,6.55,6.35,6.39,78100.0],["2023-05-25",6.34,6.47,6.19,6.47,78100.0],["2023-05-26",6.31,6.89,6.31,6.82,218200.0],["2023-05-30",6.8,7.07,6.58,6.62,58500.0],["2023-05-31",6.56,6.65,6.32,6.39,59000.0],["2023-06-01",6.42,6.59,6.31,6.53,73700.0],["2023-06-02",6.53,6.98,6.53,6.94,123700.0],["2023-06-05",6.95,7.02,6.7,6.7,68500.0],["2023-06-06",6.7,6.91,6.59,6.74,100800.0],["2023-06-07",6.73,6.87,6.68,6.74,61400.0],["2023-06-08",6.66,6.88,6.66,6.77,135900.0],["2023-06-09",6.75,6.85,6.61,6.61,70600.0],["2023-06-12",6.6,6.65,6.41,6.47,190000.0],["2023-06-13",6.55,6.6,6.27,6.29,134700.0],["2023-06-14",6.26,6.64,6.19,6.49,403400.0],["2023-06-15",6.4,6.59,6.39,6.44,92800.0],["2023-06-16",6.39,6.75,6.39,6.65,187100.0],["2023-06-20",6.66,6.78,6.58,6.58,132800.0],["2023-06-21",6.55,6.72,6.44,6.59,117500.0],["2023-06-22",6.57,6.67,6.53,6.54,97100.0],["2023-06-23",6.51,6.64,6.15,6.25,2788400.0],["2023-06-26",6.28,6.54,6.19,6.43,219400.0],["2023-06-27",6.5,6.5,6.22,6.46,139600.0],["2023-06-28",6.51,6.63,6.38,6.58,148500.0],["2023-06-29",6.54,6.71,6.5,6.65,144700.0],["2023-06-30",6.74,6.76,6.55,6.74,107900.0],["2023-07-03",6.7,6.8,6.54,6.6,31800.0],["2023-07-05",6.52,6.57,6.43,6.51,109800.0],["2023-07-06",6.57,6.57,6.35,6.36,126200.0],["2023-07-07",6.4,6.52,6.4,6.43,143900.0],["2023-07-10",6.42,6.5,6.25,6.28,38300.0],["2023-07-11",6.28,6.38,6.22,6.36,170000.0],["2023-07-12",6.36,6.41,6.24,6.28,83500.0],["2023-07-13",6.25,6.3,6.12,6.15,76600.0],["2023-07-14",6.15,6.16,6.0,6.06,135200.0],["2023-07-17",6.04,6.35,6.04,6.3,85000.0],["2023-07-18",6.31,6.51,6.31,6.5,63900.0],["2023-07-19",6.5,6.5,6.39,6.46,54300.0],["2023-07-20",6.48,6.49,6.35,6.48,49600.0],["2023-07-21",6.54,6.54,6.46,6.5,72000.0],["2023-07-24",6.51,6.87,6.51,6.82,79500.0],["2023-07-25",6.78,6.94,6.78,6.94,36900.0],["2023-07-26",6.91,7.19,6.91,7.12,86800.0],["2023-07-27",7.01,7.22,7.01,7.16,83600.0],["2023-07-28",7.19,7.35,7.17,7.2,160600.0],["2023-07-31",7.22,7.27,7.06,7.11,38800.0],["2023-08-01",7.1,7.29,7.06,7.21,60800.0],["2023-08-02",7.08,7.2,7.01,7.18,71900.0],["2023-08-03",7.15,7.3,7.11,7.23,79300.0],["2023-08-04",7.23,7.24,7.04,7.2,86000.0],["2023-08-07",7.6,8.71,7.53,8.61,537700.0],["2023-08-08",8.74,9.25,8.11,8.93,306000.0],["2023-08-09",8.84,9.0,8.73,8.9,218100.0],["2023-08-10",9.0,9.0,8.65,8.96,178300.0],["2023-08-11",9.0,9.0,8.76,8.8,91000.0],["2023-08-14",8.69,8.77,8.62,8.63,97000.0],["2023-08-15",8.53,8.73,8.52,8.55,104200.0],["2023-08-16",8.66,8.76,8.48,8.52,56000.0],["2023-08-17",8.56,8.74,8.56,8.64,91200.0],["2023-08-18",8.59,8.82,8.51,8.74,211600.0],["2023-08-21",8.74,8.79,8.56,8.72,90100.0],["2023-08-22",8.73,8.8,8.53,8.73,83900.0],["2023-08-23",8.78,8.8,8.66,8.79,112700.0],["2023-08-24",8.8,8.8,8.54,8.56,78700.0],["2023-08-25",8.56,8.76,8.47,8.66,96800.0],["2023-08-28",8.65,8.8,8.39,8.62,217100.0],["2023-08-29",8.68,8.8,8.5,8.53,50100.0],["2023-08-30",8.57,8.71,8.54,8.65,68100.0],["2023-08-31",8.7,8.7,8.5,8.53,52000.0],["2023-09-01",8.59,8.76,8.53,8.68,134600.0],["2023-09-05",8.65,8.66,8.35,8.37,67200.0],["2023-09-06",8.33,8.54,8.25,8.46,48400.0],["2023-09-07",8.45,8.63,8.31,8.51,118500.0],["2023-09-08",8.56,8.63,8.51,8.62,80400.0],["2023-09-11",8.65,8.67,8.55,8.55,37400.0],["2023-09-12",8.57,8.57,8.35,8.45,43600.0],["2023-09-13",8.49,8.64,8.42,8.57,58000.0],["2023-09-14",8.62,8.63,8.52,8.59,37900.0],["2023-09-15",8.55,8.8,8.35,8.73,444200.0],["2023-09-18",8.75,8.99,8.73,8.92,110300.0],["2023-09-19",8.89,9.25,8.89,9.17,143700.0],["2023-09-20",9.16,9.17,8.74,8.76,70100.0],["2023-09-21",8.72,8.74,8.5,8.68,61600.0],["2023-09-22",8.66,8.85,8.27,8.61,44000.0],["2023-09-25",8.5,8.7,8.06,8.57,69200.0],["2023-09-26",8.52,8.72,8.34,8.39,48900.0],["2023-09-27",8.36,8.71,8.34,8.45,33500.0],["2023-09-28",8.5,8.54,8.43,8.48,24300.0],["2023-09-29",8.48,8.54,8.4,8.45,33600.0],["2023-10-02",8.51,8.85,8.48,8.7,53400.0],["2023-10-03",8.72,8.72,8.51,8.64,49900.0],["2023-10-04",8.68,8.78,8.52,8.7,34500.0],["2023-10-05",8.76,8.76,8.57,8.63,54300.0],["2023-10-06",8.58,8.77,8.58,8.69,38800.0],["2023-10-09",8.55,8.59,8.45,8.5,62600.0],["2023-10-10",8.55,8.78,8.45,8.46,64200.0],["2023-10-11",8.48,8.56,8.44,8.53,64600.0],["2023-10-12",8.53,8.57,8.38,8.47,32700.0],["2023-10-13",8.46,8.6,8.29,8.35,37800.0],["2023-10-16",8.5,8.57,8.41,8.45,51200.0],["2023-10-17",8.39,8.65,8.33,8.51,63700.0],["2023-10-18",8.46,8.5,8.31,8.4,39000.0],["2023-10-19",8.39,8.48,8.12,8.2,41500.0],["2023-10-20",8.19,8.21,8.04,8.09,58900.0],["2023-10-23",8.07,8.25,7.88,8.18,81600.0],["2023-10-24",8.21,8.49,8.19,8.36,75700.0],["2023-10-25",8.39,8.6,8.29,8.56,110000.0],["2023-10-26",8.52,8.52,8.41,8.45,38000.0],["2023-10-27",8.45,8.5,8.34,8.43,46000.0],["2023-10-30",8.58,8.85,8.51,8.75,66700.0],["2023-10-31",8.75,8.75,8.4,8.55,64300.0],["2023-11-01",8.5,8.72,8.43,8.68,47400.0],["2023-11-02",8.78,8.85,8.66,8.75,59400.0],["2023-11-03",8.76,8.96,8.56,8.73,73300.0],["2023-11-06",9.87,9.99,9.27,9.5,223900.0],["2023-11-07",9.74,9.74,9.06,9.29,99700.0],["2023-11-08",9.36,9.37,8.86,9.03,57600.0],["2023-11-09",8.88,9.16,8.88,9.0,66500.0],["2023-11-10",8.99,9.74,8.95,9.73,378400.0],["2023-11-13",9.75,9.88,9.35,9.42,97600.0],["2023-11-14",9.68,9.68,9.46,9.62,121800.0],["2023-11-15",9.57,9.63,9.38,9.42,88300.0],["2023-11-16",9.31,9.61,9.3,9.49,108200.0],["2023-11-17",9.51,9.58,9.43,9.47,59100.0],["2023-11-20",9.48,9.54,9.38,9.42,48200.0],["2023-11-21",9.48,9.75,9.45,9.6,51400.0],["2023-11-22",9.67,9.77,9.43,9.73,43000.0],["2023-11-24",9.78,9.92,9.65,9.65,33900.0],["2023-11-27",9.54,9.64,9.46,9.55,72300.0],["2023-11-28",9.49,9.49,8.96,9.03,96300.0],["2023-11-29",9.03,9.37,9.03,9.18,65300.0],["2023-11-30",9.23,9.27,9.08,9.26,42100.0],["2023-12-01",9.26,9.57,9.26,9.55,81200.0],["2023-12-04",9.45,9.62,9.31,9.49,66300.0],["2023-12-05",9.49,9.49,9.33,9.37,46800.0],["2023-12-06",9.4,9.55,9.25,9.35,44600.0],["2023-12-07",9.42,9.42,9.06,9.38,83200.0],["2023-12-08",9.34,9.57,9.26,9.48,43700.0],["2023-12-11",9.53,9.78,9.36,9.44,62100.0],["2023-12-12",9.42,9.42,9.18,9.21,59400.0],["2023-12-13",9.26,9.31,8.78,9.24,166500.0],["2023-12-14",9.33,9.54,9.26,9.46,83800.0],["2023-12-15",9.53,9.53,9.01,9.36,271100.0],["2023-12-18",9.36,9.66,9.3,9.61,70100.0],["2023-12-19",9.62,9.98,9.49,9.86,73200.0],["2023-12-20",9.87,10.15,9.68,9.72,93200.0],["2023-12-21",9.81,10.07,9.8,10.0,51100.0],["2023-12-22",10.02,10.14,9.84,9.87,67600.0],["2023-12-26",9.85,10.0,9.7,9.94,47800.0],["2023-12-27",9.94,10.22,9.94,10.15,64300.0],["2023-12-28",10.2,10.35,10.09,10.25,47600.0],["2023-12-29",10.25,10.25,10.03,10.04,38600.0],["2024-01-02",9.99,9.99,9.58,9.84,62800.0],["2024-01-03",9.5,9.78,9.3,9.38,104500.0],["2024-01-04",9.42,9.5,9.16,9.19,65000.0],["2024-01-05",9.06,9.23,9.04,9.09,65000.0],["2024-01-08",8.99,9.32,8.99,9.24,57000.0],["2024-01-09",9.1,9.13,8.96,9.04,57800.0],["2024-01-10",8.98,9.13,8.98,9.11,47600.0],["2024-01-11",9.08,9.17,8.94,9.13,41000.0],["2024-01-12",9.22,9.39,9.02,9.32,36400.0],["2024-01-16",9.37,9.73,9.2,9.22,75600.0],["2024-01-17",9.09,9.32,8.91,9.18,49700.0],["2024-01-18",9.19,9.32,9.15,9.24,44300.0],["2024-01-19",9.18,9.27,9.02,9.21,93900.0],["2024-01-22",9.23,9.47,9.23,9.36,218900.0],["2024-01-23",9.46,9.54,9.35,9.41,63900.0],["2024-01-24",9.5,9.69,9.35,9.38,83400.0],["2024-01-25",9.49,9.63,9.41,9.48,68200.0],["2024-01-26",9.52,9.55,9.2,9.29,194200.0],["2024-01-29",9.33,9.33,9.04,9.28,69500.0],["2024-01-30",9.23,9.23,8.94,8.95,52700.0],["2024-01-31",9.03,9.12,8.91,8.96,79400.0],["2024-02-01",9.09,9.24,8.95,9.19,51500.0],["2024-02-02",9.13,9.59,9.13,9.53,73600.0],["2024-02-05",9.5,9.5,9.16,9.33,60100.0],["2024-02-06",9.39,10.0,9.38,9.96,114600.0],["2024-02-07",10.0,10.18,9.77,10.03,124100.0],["2024-02-08",10.16,10.31,10.04,10.11,121600.0],["2024-02-09",10.22,10.22,9.95,10.14,52800.0],["2024-02-12",10.21,10.6,10.19,10.57,138200.0],["2024-02-13",10.4,10.4,9.82,9.84,116400.0],["2024-02-14",9.93,10.17,9.78,10.0,80400.0],["2024-02-15",10.15,10.15,9.78,10.04,97200.0],["2024-02-16",10.02,10.07,9.84,9.89,43600.0],["2024-02-20",9.8,9.86,9.66,9.77,45800.0],["2024-02-21",9.72,9.77,9.62,9.68,51800.0],["2024-02-22",9.67,9.71,9.6,9.62,47100.0],["2024-02-23",9.62,9.82,9.6,9.74,31500.0],["2024-02-26",10.55,10.68,10.09,10.26,59600.0],["2024-02-27",10.59,10.59,9.97,10.17,259700.0],["2024-02-28",10.07,10.29,9.99,10.05,154100.0],["2024-02-29",10.18,10.18,9.89,10.06,388700.0],["2024-03-01",10.05,10.05,9.93,10.0,60800.0],["2024-03-04",9.9,10.02,9.89,9.97,96700.0],["2024-03-05",9.89,10.0,9.77,9.85,66200.0],["2024-03-06",9.88,10.18,9.87,10.1,387100.0],["2024-03-07",10.14,10.37,9.93,9.99,121300.0],["2024-03-08",10.0,10.4,9.93,9.98,95200.0],["2024-03-11",9.93,10.09,9.88,9.92,93200.0],["2024-03-12",9.9,10.03,9.87,9.96,55000.0],["2024-03-13",10.0,10.02,9.93,10.02,75700.0],["2024-03-14",10.05,10.05,9.8,9.81,68100.0],["2024-03-15",9.83,9.83,9.66,9.73,164400.0],["2024-03-18",9.71,9.77,9.31,9.33,89300.0],["2024-03-19",9.34,10.12,9.29,10.12,123800.0],["2024-03-20",10.05,10.13,9.9,10.07,62600.0],["2024-03-21",10.26,10.81,10.12,10.65,98700.0],["2024-03-22",10.68,10.73,10.45,10.56,71400.0],["2024-03-25",10.62,10.78,10.49,10.49,82900.0],["2024-03-26",10.58,10.62,10.27,10.31,59700.0],["2024-03-27",10.38,10.48,10.3,10.38,54600.0],["2024-03-28",10.28,10.4,10.16,10.33,79500.0],["2024-04-01",10.31,10.58,10.2,10.24,72700.0],["2024-04-02",10.21,10.27,10.13,10.15,63800.0],["2024-04-03",10.07,10.16,9.98,10.07,86800.0],["2024-04-04",10.16,10.16,9.96,9.96,76200.0],["2024-04-05",9.96,10.2,9.96,10.14,37700.0],["2024-04-08",10.12,10.3,10.1,10.13,35500.0],["2024-04-09",10.18,10.22,10.05,10.22,32900.0],["2024-04-10",9.99,10.06,9.78,9.83,58300.0],["2024-04-11",9.83,10.07,9.82,10.06,52900.0],["2024-04-12",9.96,10.03,9.83,9.84,67500.0],["2024-04-15",9.83,10.1,9.74,9.75,62000.0],["2024-04-16",9.65,9.85,9.59,9.8,53000.0],["2024-04-17",9.78,9.85,9.66,9.69,101600.0],["2024-04-18",9.76,9.77,9.55,9.59,91000.0],["2024-04-19",9.58,9.73,9.51,9.69,56800.0],["2024-04-22",9.7,10.01,9.7,9.8,72800.0],["2024-04-23",9.85,10.02,9.82,9.83,44500.0],["2024-04-24",9.81,9.97,9.8,9.94,38100.0],["2024-04-25",9.88,9.99,9.81,9.97,52200.0],["2024-04-26",10.01,10.19,10.0,10.11,66300.0],["2024-04-29",10.09,10.51,10.09,10.51,156800.0],["2024-04-30",10.46,10.76,10.4,10.66,95600.0],["2024-05-01",10.7,10.95,10.67,10.75,56000.0],["2024-05-02",10.89,11.38,10.82,11.23,104500.0],["2024-05-03",11.4,11.55,10.9,11.09,113300.0],["2024-05-06",11.21,12.43,10.93,12.23,209900.0],["2024-05-07",13.03,13.03,11.86,11.9,293200.0],["2024-05-08",11.85,12.57,11.85,12.55,347600.0],["2024-05-09",12.53,13.05,12.41,12.64,432800.0],["2024-05-10",12.75,12.94,12.12,12.14,89800.0],["2024-05-13",12.26,12.35,11.98,12.05,69900.0],["2024-05-14",12.2,12.24,11.96,12.04,47600.0],["2024-05-15",12.18,12.27,11.98,12.01,85900.0],["2024-05-16",12.01,12.07,11.84,11.89,112100.0],["2024-05-17",11.99,11.99,11.67,11.77,159400.0],["2024-05-20",11.77,12.0,11.77,11.78,78100.0],["2024-05-21",11.77,12.0,11.77,11.86,143200.0],["2024-05-22",11.86,11.93,11.8,11.87,66300.0],["2024-05-23",11.88,12.32,11.64,11.75,98600.0],["2024-05-24",11.88,12.02,11.75,11.84,55200.0],["2024-05-28",11.93,11.95,11.74,11.87,58800.0],["2024-05-29",11.73,11.8,11.66,11.66,58300.0],["2024-05-30",11.7,11.84,11.61,11.79,55000.0],["2024-05-31",11.79,11.85,11.63,11.72,112900.0],["2024-06-03",11.78,11.78,11.53,11.53,78300.0],["2024-06-04",11.5,11.5,11.1,11.14,130100.0],["2024-06-05",11.2,11.7,10.94,10.97,91300.0],["2024-06-06",10.91,10.92,10.41,10.47,93900.0],["2024-06-07",10.43,10.6,10.23,10.27,105500.0],["2024-06-10",10.2,10.85,10.06,10.82,133200.0],["2024-06-11",10.69,11.19,10.66,10.85,119500.0],["2024-06-12",11.14,11.26,10.93,10.95,91700.0],["2024-06-13",10.95,11.16,10.55,10.88,112700.0],["2024-06-14",10.76,10.88,10.54,10.59,51000.0],["2024-06-17",10.59,10.92,10.5,10.74,66600.0],["2024-06-18",10.72,10.77,10.45,10.48,66600.0],["2024-06-20",10.47,10.65,10.43,10.46,60500.0],["2024-06-21",10.51,10.51,10.31,10.45,128500.0],["2024-06-24",10.46,10.77,10.36,10.51,108300.0],["2024-06-25",10.51,11.01,10.5,10.97,142500.0],["2024-06-26",10.96,11.46,10.96,11.39,544100.0],["2024-06-27",11.46,11.81,11.29,11.5,409800.0],["2024-06-28",11.59,11.95,11.52,11.86,771300.0],["2024-07-01",11.9,11.98,11.54,11.74,105200.0],["2024-07-02",11.73,12.02,11.65,11.98,262300.0],["2024-07-03",12.06,12.23,11.92,12.04,113000.0],["2024-07-05",12.0,12.18,11.55,11.74,129400.0],["2024-07-08",12.0,12.26,11.93,12.09,297500.0],["2024-07-09",12.1,12.21,11.87,11.98,129100.0],["2024-07-10",12.02,12.19,11.9,12.06,89100.0],["2024-07-11",12.26,12.4,12.08,12.17,222300.0],["2024-07-12",12.3,12.6,12.21,12.36,229300.0],["2024-07-15",12.26,12.76,12.26,12.6,224900.0],["2024-07-16",12.68,13.38,12.5,13.31,204900.0],["2024-07-17",13.29,13.49,13.01,13.15,195800.0],["2024-07-18",13.02,13.19,12.84,13.16,135800.0],["2024-07-19",13.22,13.53,13.16,13.36,110000.0],["2024-07-22",13.48,14.02,13.3,13.97,168600.0],["2024-07-23",13.97,14.12,13.77,14.08,196400.0],["2024-07-24",14.04,14.47,13.67,13.92,269700.0],["2024-07-25",14.01,14.25,13.86,13.97,103200.0],["2024-07-26",14.15,14.34,14.06,14.3,98400.0],["2024-07-29",14.27,14.52,14.11,14.15,80700.0],["2024-07-30",14.15,14.31,13.81,13.93,113600.0],["2024-07-31",14.06,14.34,13.75,14.11,97300.0],["2024-08-01",14.08,14.13,13.26,13.28,171400.0],["2024-08-02",12.7,13.01,12.63,12.71,141800.0],["2024-08-05",12.02,12.16,11.77,11.84,154700.0],["2024-08-06",11.81,12.35,11.7,12.12,119400.0],["2024-08-07",12.44,12.74,11.62,11.65,161600.0],["2024-08-08",11.64,12.25,11.22,12.18,182000.0],["2024-08-09",12.17,12.24,11.84,11.98,102100.0],["2024-08-12",12.1,12.14,11.71,11.8,137400.0],["2024-08-13",11.82,12.0,11.46,11.87,123700.0],["2024-08-14",11.9,12.09,11.73,11.94,85000.0],["2024-08-15",12.09,12.12,11.9,11.93,105000.0],["2024-08-16",11.96,12.21,11.9,11.97,110400.0],["2024-08-19",11.97,12.08,11.76,11.82,82500.0],["2024-08-20",11.73,11.74,11.29,11.71,133800.0],["2024-08-21",11.86,11.99,11.83,11.92,50900.0],["2024-08-22",11.98,12.34,11.98,12.21,84800.0],["2024-08-23",12.29,12.68,12.29,12.63,88100.0],["2024-08-26",12.79,12.79,12.4,12.43,63300.0],["2024-08-27",12.35,12.49,12.08,12.31,81400.0],["2024-08-28",12.32,12.5,12.12,12.4,84400.0],["2024-08-29",12.51,12.62,12.43,12.47,53400.0],["2024-08-30",12.47,12.69,12.29,12.45,37700.0],["2024-09-03",12.25,12.28,11.69,11.78,87700.0],["2024-09-04",11.79,12.13,11.73,11.96,46700.0],["2024-09-05",12.02,12.12,11.7,11.89,62400.0],["2024-09-06",11.9,12.12,11.38,11.41,86100.0],["2024-09-09",11.38,11.84,11.38,11.71,58100.0],["2024-09-10",11.71,11.78,11.6,11.75,41700.0],["2024-09-11",11.72,11.93,11.53,11.89,58800.0],["2024-09-12",11.99,12.14,11.92,12.08,49400.0],["2024-09-13",12.22,12.44,12.15,12.41,43500.0],["2024-09-16",12.49,12.74,12.49,12.69,68200.0],["2024-09-17",12.81,12.89,12.57,12.59,58300.0],["2024-09-18",12.6,12.81,12.47,12.52,55700.0],["2024-09-19",12.85,12.85,12.4,12.58,151400.0],["2024-09-20",12.41,12.78,12.31,12.47,260400.0],["2024-09-23",12.5,12.57,12.27,12.3,98200.0],["2024-09-24",12.37,12.37,12.01,12.1,77600.0],["2024-09-25",12.11,12.11,11.84,11.98,121200.0],["2024-09-26",12.23,12.23,11.91,11.93,135700.0],["2024-09-27",11.99,12.12,11.88,11.98,115900.0],["2024-09-30",11.91,12.1,11.87,11.94,66300.0],["2024-10-01",11.93,11.98,11.6,11.62,92800.0],["2024-10-02",11.57,11.8,11.43,11.63,81100.0],["2024-10-03",11.63,11.66,11.51,11.53,205200.0],["2024-10-04",11.58,11.65,11.5,11.63,91100.0],["2024-10-07",11.67,11.94,11.63,11.82,63600.0],["2024-10-08",11.77,12.26,11.75,11.98,79200.0],["2024-10-09",11.98,12.04,11.84,11.94,39300.0],["2024-10-10",11.9,11.93,11.75,11.83,43300.0],["2024-10-11",11.84,12.06,11.84,12.04,33800.0],["2024-10-14",12.1,12.81,12.01,12.48,79700.0],["2024-10-15",12.43,12.71,12.08,12.49,61100.0],["2024-10-16",12.58,13.06,12.58,13.04,81100.0],["2024-10-17",13.1,13.1,12.68,12.9,37900.0],["2024-10-18",12.95,12.97,12.82,12.9,41300.0],["2024-10-21",12.9,12.9,12.36,12.37,32500.0],["2024-10-22",12.35,12.38,12.16,12.31,69200.0],["2024-10-23",12.22,12.54,12.22,12.48,46100.0],["2024-10-24",12.56,12.89,12.35,12.58,111700.0],["2024-10-25",12.71,12.88,12.41,12.42,29200.0],["2024-10-28",12.57,12.87,12.57,12.81,37300.0],["2024-10-29",12.74,13.14,12.63,13.14,65400.0],["2024-10-30",13.1,13.61,13.1,13.38,63200.0],["2024-10-31",13.38,13.46,13.17,13.28,59600.0],["2024-11-01",13.36,13.56,13.29,13.55,89600.0],["2024-11-04",13.47,13.74,13.35,13.38,86900.0],["2024-11-05",13.36,13.9,13.36,13.83,98000.0],["2024-11-06",14.74,15.85,14.66,15.09,229200.0],["2024-11-07",14.91,15.21,14.73,14.91,148400.0],["2024-11-08",15.01,16.24,14.92,16.2,326700.0],["2024-11-11",18.0,18.74,15.27,16.78,301400.0],["2024-11-12",16.76,17.14,16.48,16.9,141300.0],["2024-11-13",16.86,16.94,16.23,16.25,113400.0],["2024-11-14",16.3,16.3,15.22,15.42,140400.0],["2024-11-15",15.45,15.47,15.12,15.19,90200.0],["2024-11-18",15.1,15.45,15.1,15.3,71800.0],["2024-11-19",15.07,15.2,14.82,15.16,117800.0],["2024-11-20",15.05,15.58,15.0,15.38,74000.0],["2024-11-21",15.49,15.78,15.25,15.6,275100.0],["2024-11-22",15.74,16.21,15.74,16.15,119900.0],["2024-11-25",16.29,16.6,16.18,16.35,176400.0],["2024-11-26",16.32,16.51,16.05,16.46,111600.0],["2024-11-27",16.69,16.74,16.48,16.49,192600.0],["2024-11-29",16.63,16.63,16.39,16.43,66800.0],["2024-12-02",16.43,16.55,16.3,16.48,78100.0],["2024-12-03",16.49,16.51,16.0,16.2,80100.0],["2024-12-04",16.25,16.35,16.06,16.15,183800.0],["2024-12-05",16.04,16.22,15.93,16.1,77500.0],["2024-12-06",16.23,16.32,15.99,16.27,166700.0],["2024-12-09",16.34,17.01,16.03,16.09,171500.0],["2024-12-10",16.03,16.88,15.95,16.74,105300.0],["2024-12-11",16.95,16.95,16.32,16.35,82700.0],["2024-12-12",16.27,16.44,16.19,16.24,49800.0],["2024-12-13",16.14,16.24,15.96,16.01,41900.0],["2024-12-16",16.0,16.42,15.91,16.39,83700.0],["2024-12-17",16.31,16.45,16.02,16.04,84900.0],["2024-12-18",16.2,16.36,14.95,15.14,122200.0],["2024-12-19",15.26,15.83,15.07,15.46,297700.0],["2024-12-20",15.21,15.94,15.21,15.45,319500.0],["2024-12-23",15.45,15.54,15.09,15.16,82700.0],["2024-12-24",15.38,15.95,15.22,15.87,104600.0],["2024-12-26",15.87,15.99,15.5,15.8,302400.0],["2024-12-27",15.65,15.76,15.19,15.42,130300.0],["2024-12-30",15.19,15.93,15.15,15.81,129300.0],["2024-12-31",15.98,16.16,15.59,15.82,420500.0],["2025-01-02",15.97,16.08,15.06,15.27,219200.0],["2025-01-03",15.32,15.59,15.1,15.4,264600.0],["2025-01-06",15.36,15.45,14.61,14.82,175200.0],["2025-01-07",14.86,14.99,14.55,14.94,130700.0],["2025-01-08",14.8,15.06,14.73,14.98,139100.0],["2025-01-10",14.65,14.75,14.36,14.5,98300.0],["2025-01-13",14.31,14.88,14.31,14.88,74800.0],["2025-01-14",15.2,15.34,14.92,15.11,80300.0],["2025-01-15",15.47,15.54,15.24,15.37,104800.0],["2025-01-16",15.36,15.51,15.28,15.43,96500.0],["2025-01-17",15.57,16.01,15.57,15.88,203200.0],["2025-01-21",15.92,16.23,15.82,16.2,63600.0],["2025-01-22",16.12,16.29,15.8,15.85,105900.0],["2025-01-23",15.83,16.11,15.74,16.05,104200.0],["2025-01-24",15.96,16.06,15.78,16.03,61600.0],["2025-01-27",15.73,16.19,15.6,15.65,85000.0],["2025-01-28",15.56,16.01,15.5,15.88,116800.0],["2025-01-29",15.81,16.03,15.72,15.93,93200.0],["2025-01-30",16.11,16.34,16.05,16.21,129300.0],["2025-01-31",16.29,16.44,16.01,16.32,176700.0],["2025-02-03",15.95,16.33,15.83,16.14,112200.0],["2025-02-04",16.12,17.16,16.12,17.12,294000.0],["2025-02-05",17.16,17.36,16.92,17.23,251100.0],["2025-02-06",17.43,17.95,17.29,17.81,144400.0],["2025-02-07",17.86,17.86,17.45,17.48,88000.0],["2025-02-10",17.62,17.62,17.14,17.44,127600.0],["2025-02-11",17.23,17.59,17.23,17.49,72000.0],["2025-02-12",17.31,17.39,17.17,17.17,65800.0],["2025-02-13",17.34,17.7,17.03,17.5,82800.0],["2025-02-14",17.61,17.73,17.51,17.58,54700.0],["2025-02-18",18.19,18.19,17.45,17.88,89200.0],["2025-02-19",17.79,18.09,17.56,17.98,105000.0],["2025-02-20",17.86,18.14,17.42,17.63,141700.0],["2025-02-21",17.77,17.92,15.82,16.09,229600.0],["2025-02-24",18.49,19.79,16.28,18.55,832700.0],["2025-02-25",18.84,19.17,17.5,17.66,377600.0],["2025-02-26",17.65,18.37,17.65,18.29,258800.0],["2025-02-27",18.2,18.55,17.88,17.99,296600.0],["2025-02-28",17.78,18.37,17.75,18.35,480700.0],["2025-03-03",18.37,18.72,18.14,18.19,342200.0],["2025-03-04",17.84,17.95,17.19,17.72,275400.0],["2025-03-05",17.6,18.25,17.41,17.45,179500.0],["2025-03-06",17.1,17.11,16.07,16.11,173500.0],["2025-03-07",16.23,16.52,15.49,15.8,162600.0],["2025-03-10",15.58,15.64,14.91,15.41,279100.0],["2025-03-11",15.57,15.7,15.34,15.49,291000.0],["2025-03-12",15.6,15.73,15.19,15.22,146100.0],["2025-03-13",15.12,15.46,14.1,14.44,210900.0],["2025-03-14",14.66,14.96,14.44,14.87,171500.0],["2025-03-17",14.87,15.22,14.79,15.19,122800.0],["2025-03-18",15.02,15.45,14.81,14.97,119000.0],["2025-03-19",14.98,15.6,14.98,15.55,119900.0],["2025-03-20",15.47,15.91,15.42,15.87,205800.0],["2025-03-21",15.6,15.65,14.96,14.99,258300.0],["2025-03-24",15.18,15.81,15.17,15.78,123600.0],["2025-03-25",15.77,15.91,15.21,15.7,186900.0],["2025-03-26",15.7,15.7,15.35,15.61,125400.0],["2025-03-27",15.62,16.04,15.58,16.0,135200.0],["2025-03-28",16.33,16.36,15.5,15.71,208900.0],["2025-03-31",15.5,16.04,15.25,15.87,344300.0],["2025-04-01",15.69,16.51,15.5,16.16,189100.0],["2025-04-02",15.83,16.79,15.62,16.64,221000.0],["2025-04-03",16.25,16.25,15.37,15.91,310800.0],["2025-04-04",15.21,16.17,15.02,15.32,658500.0],["2025-04-07",15.49,16.55,14.84,16.11,434600.0],["2025-04-08",16.62,16.64,15.75,16.1,313000.0],["2025-04-09",15.79,17.64,15.79,16.95,393300.0],["2025-04-10",16.51,17.29,16.33,16.8,274500.0],["2025-04-11",16.78,17.05,16.23,16.44,214500.0],["2025-04-14",16.25,16.95,16.11,16.78,251500.0],["2025-04-15",16.81,17.4,16.81,17.31,248700.0],["2025-04-16",17.07,17.36,16.97,17.2,111500.0],["2025-04-17",17.23,17.56,16.62,17.18,222000.0],["2025-04-21",16.89,17.15,16.11,16.47,200000.0],["2025-04-22",16.7,17.07,16.47,17.04,121000.0],["2025-04-23",17.62,17.62,16.88,17.11,280600.0],["2025-04-24",17.19,17.36,17.02,17.13,192500.0],["2025-04-25",17.01,17.41,16.84,17.38,131300.0],["2025-04-28",17.3,17.58,16.98,17.14,167600.0],["2025-04-29",17.08,17.28,17.0,17.13,301000.0],["2025-04-30",16.8,17.11,16.25,16.9,333100.0],["2025-05-01",16.88,17.42,16.85,17.25,160100.0],["2025-05-02",17.51,18.33,17.51,18.29,180500.0],["2025-05-05",17.98,18.64,17.98,18.26,153900.0],["2025-05-06",18.0,18.47,17.67,18.41,163700.0],["2025-05-07",18.63,19.08,18.52,18.66,323000.0],["2025-05-08",18.79,20.51,18.79,20.12,443400.0],["2025-05-09",20.26,21.15,19.9,20.92,643700.0],["2025-05-12",21.94,22.27,19.4,21.32,462000.0],["2025-05-13",21.93,21.93,20.6,20.64,462700.0],["2025-05-14",20.64,21.0,20.57,20.79,252300.0],["2025-05-15",20.73,21.55,20.61,21.21,240300.0],["2025-05-16",21.13,21.72,20.9,21.69,374300.0],["2025-05-19",20.73,21.72,20.63,21.29,190100.0],["2025-05-20",21.26,21.47,20.95,21.39,149900.0],["2025-05-21",21.24,21.8,21.03,21.44,226800.0],["2025-05-22",21.33,21.92,21.33,21.42,256300.0],["2025-05-23",21.4,22.11,21.37,22.02,254200.0],["2025-05-27",22.6,23.1,22.21,23.03,515500.0],["2025-05-28",22.96,23.83,22.5,23.72,510700.0],["2025-05-29",23.75,23.75,23.12,23.26,401700.0],["2025-05-30",22.98,24.2,22.73,23.8,562700.0],["2025-06-02",23.58,23.96,22.89,23.08,358900.0],["2025-06-03",23.1,23.47,22.54,23.21,279100.0],["2025-06-04",23.3,23.31,22.75,22.85,165200.0],["2025-06-05",22.87,23.18,22.46,22.57,194900.0],["2025-06-06",22.99,23.05,22.65,23.05,218600.0],["2025-06-09",23.22,23.4,21.17,22.01,275200.0],["2025-06-10",22.17,22.17,20.96,21.16,313800.0],["2025-06-11",21.26,21.75,20.73,21.63,281200.0],["2025-06-12",21.34,22.41,21.3,22.39,231900.0],["2025-06-13",21.91,22.53,21.87,22.46,155100.0],["2025-06-16",22.7,23.12,22.6,22.81,184100.0],["2025-06-17",22.62,22.62,22.16,22.56,152000.0],["2025-06-18",22.51,22.9,22.43,22.53,119400.0],["2025-06-20",22.72,22.8,22.32,22.48,221600.0],["2025-06-23",22.4,23.09,22.08,23.09,176700.0],["2025-06-24",23.38,23.39,22.76,23.05,182800.0],["2025-06-25",23.14,23.14,22.53,22.82,278600.0],["2025-06-26",22.94,23.22,22.7,23.0,166900.0],["2025-06-27",22.98,23.98,22.32,23.8,1728300.0],["2025-06-30",23.93,24.08,22.97,23.05,287300.0],["2025-07-01",23.0,23.66,22.78,23.24,369700.0],["2025-07-02",23.22,23.22,21.05,22.65,706900.0],["2025-07-03",22.83,23.29,22.36,22.98,234900.0],["2025-07-07",22.75,23.11,22.26,22.63,215000.0],["2025-07-08",22.83,22.83,22.05,22.55,236200.0],["2025-07-09",22.71,23.11,22.34,23.09,183600.0],["2025-07-10",23.04,23.32,22.6,22.61,246700.0],["2025-07-11",22.63,22.77,22.02,22.65,183900.0],["2025-07-14",22.62,23.04,22.45,22.79,213000.0],["2025-07-15",22.84,22.94,22.2,22.8,162000.0],["2025-07-16",22.89,23.13,22.42,22.61,187800.0],["2025-07-17",22.67,23.19,22.55,22.98,158500.0],["2025-07-18",23.13,23.32,22.45,22.94,122400.0],["2025-07-21",22.94,23.06,22.38,22.81,167200.0],["2025-07-22",22.81,22.81,22.18,22.23,168200.0],["2025-07-23",22.35,22.44,21.81,22.44,138200.0],["2025-07-24",22.33,23.09,22.24,22.77,163800.0],["2025-07-25",23.13,23.18,22.51,22.86,151900.0],["2025-07-28",22.9,22.98,22.23,22.47,151500.0],["2025-07-29",22.65,22.77,22.4,22.51,144600.0],["2025-07-30",22.48,22.96,22.3,22.6,167400.0],["2025-07-31",22.64,22.92,22.26,22.87,182200.0],["2025-08-01",22.74,23.09,22.45,23.04,260600.0],["2025-08-04",23.06,23.79,22.22,22.52,399600.0],["2025-08-05",22.5,23.01,21.95,22.64,190400.0],["2025-08-06",22.6,24.57,22.41,24.5,459700.0],["2025-08-07",24.46,24.99,22.56,23.54,563300.0],["2025-08-08",23.59,23.83,22.77,23.75,532300.0],["2025-08-11",25.5,25.76,19.71,20.17,1623200.0],["2025-08-12",20.59,20.6,18.71,20.19,972400.0],["2025-08-13",20.41,20.62,19.46,19.72,589500.0],["2025-08-14",19.48,19.73,19.05,19.18,493900.0],["2025-08-15",19.22,19.37,18.76,19.02,852100.0],["2025-08-18",18.99,19.42,18.64,19.12,586700.0],["2025-08-19",19.2,19.36,18.76,19.34,654900.0],["2025-08-20",19.34,19.76,18.98,19.5,325400.0],["2025-08-21",19.32,20.13,19.26,19.97,311700.0],["2025-08-22",19.96,20.43,19.64,20.13,299800.0],["2025-08-25",20.06,20.54,19.65,19.65,216000.0],["2025-08-26",19.68,19.95,19.56,19.77,262700.0],["2025-08-27",19.81,20.02,19.33,19.64,408800.0],["2025-08-28",19.69,19.99,18.95,19.11,520800.0],["2025-08-29",19.11,19.16,18.69,18.81,371400.0],["2025-09-02",18.65,19.11,18.65,19.03,271200.0],["2025-09-03",18.84,19.79,18.84,19.59,337600.0],["2025-09-04",19.62,19.91,19.34,19.47,304900.0],["2025-09-05",19.62,19.71,18.8,19.38,239700.0],["2025-09-08",19.47,19.89,19.42,19.58,294700.0],["2025-09-09",19.57,19.66,19.28,19.41,267300.0],["2025-09-10",19.38,19.56,18.89,19.0,301400.0],["2025-09-11",19.01,19.95,18.92,19.91,342400.0],["2025-09-12",19.97,20.04,19.66,19.66,205300.0],["2025-09-15",19.67,20.85,19.62,20.69,894100.0],["2025-09-16",20.77,21.18,20.35,20.96,319500.0],["2025-09-17",21.13,21.8,21.05,21.23,373100.0],["2025-09-18",21.36,21.8,21.27,21.46,462900.0],["2025-09-19",21.67,21.96,20.9,20.98,865400.0],["2025-09-22",20.95,21.92,20.84,21.82,216400.0],["2025-09-23",21.7,21.83,21.44,21.67,296000.0],["2025-09-24",21.63,22.3,21.63,22.21,326800.0],["2025-09-25",22.16,22.67,22.06,22.46,313400.0],["2025-09-26",22.53,23.28,22.4,22.92,266400.0],["2025-09-29",23.0,23.67,22.99,23.24,243700.0],["2025-09-30",23.1,23.54,22.98,23.5,435000.0],["2025-10-01",23.46,23.46,22.6,23.08,264300.0],["2025-10-02",22.95,23.03,22.36,22.92,183900.0],["2025-10-03",23.02,23.09,22.7,22.7,212000.0],["2025-10-06",22.78,23.16,22.54,22.75,223700.0],["2025-10-07",22.64,22.64,21.43,21.69,326700.0],["2025-10-08",21.82,22.06,21.68,21.9,202000.0],["2025-10-09",21.76,21.82,21.49,21.51,159500.0],["2025-10-10",21.49,21.76,21.15,21.29,196000.0],["2025-10-13",21.53,21.64,20.81,21.15,251900.0],["2025-10-14",20.95,21.89,20.95,21.81,215200.0],["2025-10-15",21.99,22.47,21.8,21.98,257100.0],["2025-10-16",21.96,22.19,21.49,21.52,127600.0],["2025-10-17",21.36,21.9,21.36,21.64,195400.0],["2025-10-20",21.68,22.3,21.55,22.28,191600.0],["2025-10-21",22.28,23.16,22.12,23.1,142900.0],["2025-10-22",23.24,23.42,22.73,22.99,123500.0],["2025-10-23",22.93,23.55,22.83,23.2,172300.0],["2025-10-24",23.35,23.47,23.09,23.15,138200.0],["2025-10-27",23.18,23.19,22.66,22.76,162500.0],["2025-10-28",22.63,23.04,22.28,22.5,326700.0],["2025-10-29",22.33,22.41,20.73,21.0,277600.0],["2025-10-30",20.94,21.51,20.83,20.95,212900.0],["2025-10-31",20.9,20.93,19.16,19.42,417800.0],["2025-11-03",19.39,19.39,18.12,18.54,433600.0],["2025-11-04",18.42,18.6,17.93,18.55,311300.0],["2025-11-05",18.62,18.88,17.53,17.8,635500.0],["2025-11-06",17.65,18.2,17.29,17.81,332700.0],["2025-11-07",17.8,18.09,17.6,17.8,409700.0],["2025-11-10",19.47,21.35,18.89,20.08,557600.0],["2025-11-11",20.16,21.31,20.16,20.79,440300.0],["2025-11-12",20.68,21.22,20.64,21.16,328700.0],["2025-11-13",21.16,21.35,20.6,20.81,190200.0],["2025-11-14",20.68,21.17,20.36,20.86,206300.0],["2025-11-17",20.8,21.18,20.15,20.15,373900.0],["2025-11-18",20.06,20.9,19.88,20.77,199800.0],["2025-11-19",20.77,21.66,20.65,21.52,266600.0],["2025-11-20",21.71,22.04,19.8,19.82,342800.0],["2025-11-21",19.79,20.58,19.39,20.4,324700.0],["2025-11-24",20.39,20.52,19.76,19.91,304100.0],["2025-11-25",19.98,20.75,19.24,20.5,230000.0],["2025-11-26",20.44,20.89,20.39,20.51,147300.0],["2025-11-28",20.75,20.75,20.25,20.58,80600.0],["2025-12-01",20.82,21.43,20.6,21.1,128900.0],["2025-12-02",21.22,21.83,21.03,21.71,189600.0],["2025-12-03",21.75,22.29,21.6,22.08,181200.0],["2025-12-04",22.2,22.71,21.98,22.69,172800.0],["2025-12-05",22.69,22.69,21.83,22.28,186700.0],["2025-12-08",22.2,22.39,21.52,21.77,308800.0],["2025-12-09",21.78,22.08,21.35,21.84,211900.0],["2025-12-10",21.87,22.73,21.73,22.36,162500.0],["2025-12-11",22.47,22.6,22.09,22.15,240300.0],["2025-12-12",22.29,22.58,21.94,22.02,180400.0],["2025-12-15",22.22,23.2,22.22,22.84,226500.0],["2025-12-16",22.78,23.46,22.52,23.21,217900.0],["2025-12-17",23.21,23.76,23.04,23.33,195700.0],["2025-12-18",23.53,24.13,23.0,23.95,256600.0],["2025-12-19",23.76,24.05,23.61,23.84,263500.0],["2025-12-22",23.77,24.74,23.77,24.27,201100.0],["2025-12-23",24.21,24.5,24.2,24.37,235800.0],["2025-12-24",24.57,25.07,24.46,24.78,102600.0],["2025-12-26",24.72,25.01,24.53,24.83,106000.0],["2025-12-29",24.74,24.89,24.49,24.85,132500.0],["2025-12-30",24.78,25.05,24.49,24.61,122200.0],["2025-12-31",24.61,24.73,24.06,24.15,295800.0],["2026-01-02",24.17,24.69,23.19,23.31,230300.0],["2026-01-05",23.11,25.08,22.67,24.55,433900.0],["2026-01-06",24.4,24.9,24.23,24.87,184100.0],["2026-01-07",24.97,25.65,24.71,24.96,162400.0],["2026-01-08",24.89,25.2,24.65,24.7,185700.0],["2026-01-09",24.7,25.36,24.38,24.91,257000.0],["2026-01-12",24.7,25.48,24.44,24.96,232600.0],["2026-01-13",25.0,25.6,24.86,25.16,274500.0],["2026-01-14",25.16,25.2,24.37,25.14,279800.0],["2026-01-15",25.24,26.75,25.22,26.71,597400.0],["2026-01-16",26.69,26.95,26.0,26.08,300700.0],["2026-01-20",25.78,26.42,25.4,25.43,400300.0],["2026-01-21",25.63,27.3,25.52,27.23,474500.0],["2026-01-22",27.4,28.22,26.46,27.56,437700.0],["2026-01-23",27.39,27.58,26.67,27.04,142900.0],["2026-01-26",26.98,27.14,26.01,26.23,275600.0],["2026-01-27",26.59,26.7,25.99,26.02,188600.0],["2026-01-28",26.27,26.67,26.0,26.27,207800.0],["2026-01-29",26.5,26.74,25.27,26.61,264000.0],["2026-01-30",26.34,27.05,26.34,26.66,185100.0],["2026-02-02",26.49,27.78,26.48,27.18,239500.0],["2026-02-03",27.04,27.27,26.33,26.92,197800.0],["2026-02-04",27.1,27.45,26.3,26.57,228700.0],["2026-02-05",26.6,26.73,25.31,25.51,273300.0],["2026-02-06",25.82,26.79,25.67,26.13,331000.0],["2026-02-09",26.28,26.66,25.58,26.47,132400.0],["2026-02-10",26.58,27.26,26.58,26.91,256000.0],["2026-02-11",27.01,27.63,26.48,26.95,579700.0],["2026-02-12",27.24,27.69,26.22,27.3,523500.0],["2026-02-13",27.4,30.21,27.4,28.9,1044800.0],["2026-02-17",28.74,30.21,28.32,30.13,818400.0],["2026-02-18",30.06,31.49,29.73,29.84,534000.0],["2026-02-19",29.56,31.17,29.42,31.11,455200.0],["2026-02-20",31.25,31.49,29.43,29.99,639000.0],["2026-02-23",31.0,33.23,29.86,33.04,1063700.0],["2026-02-24",32.93,36.42,32.93,35.45,1157000.0],["2026-02-25",35.45,35.74,34.1,34.68,935000.0],["2026-02-26",34.68,35.35,34.4,34.52,794200.0],["2026-02-27",34.69,36.51,34.54,36.24,1058900.0],["2026-03-02",35.87,37.31,35.3,36.83,551200.0],["2026-03-03",35.85,37.09,35.2,37.02,607000.0],["2026-03-04",37.0,37.85,35.78,35.95,701600.0],["2026-03-05",35.76,36.21,34.42,35.94,655100.0],["2026-03-06",35.36,36.62,34.11,35.84,436300.0],["2026-03-09",35.23,36.29,34.47,36.22,603400.0],["2026-03-10",35.89,37.23,35.67,36.32,330000.0],["2026-03-11",36.27,36.87,34.73,36.86,211200.0],["2026-03-12",36.35,38.05,35.96,37.28,398600.0],["2026-03-13",37.65,38.08,37.0,37.61,372500.0],["2026-03-16",37.87,38.27,37.2,37.27,428900.0],["2026-03-17",37.27,39.94,37.27,39.51,889100.0],["2026-03-18",39.32,40.19,38.59,38.64,912200.0],["2026-03-19",38.66,41.48,36.63,38.3,1015700.0],["2026-03-20",39.15,39.15,37.2,37.42,710300.0],["2026-03-23",38.14,39.99,37.97,39.58,481400.0],["2026-03-24",39.48,40.98,38.44,40.84,410300.0],["2026-03-25",41.17,42.42,41.06,41.61,517600.0],["2026-03-26",41.3,42.13,40.8,40.85,264400.0],["2026-03-27",40.66,41.78,40.15,40.91,395100.0],["2026-03-30",40.91,41.62,39.81,40.19,546800.0],["2026-03-31",40.6,41.67,40.03,40.68,548300.0],["2026-04-01",40.8,42.35,40.49,41.95,525400.0],["2026-04-02",41.42,42.22,41.34,41.74,218800.0],["2026-04-06",41.65,42.85,41.6,42.64,264800.0],["2026-04-07",42.59,42.64,41.11,41.41,397300.0],["2026-04-08",42.39,42.65,40.04,40.42,489600.0],["2026-04-09",40.42,41.2,40.15,40.24,394400.0],["2026-04-10",40.11,40.92,39.19,40.86,419600.0],["2026-04-13",40.86,41.2,39.53,39.89,309100.0],["2026-04-14",39.81,40.3,39.09,39.84,406200.0],["2026-04-15",39.86,40.5,39.42,40.13,314100.0],["2026-04-16",39.83,41.46,39.46,41.32,397800.0],["2026-04-17",41.36,42.82,41.11,41.95,699300.0],["2026-04-20",41.94,42.05,40.89,41.14,235900.0],["2026-04-21",41.28,41.68,39.27,40.16,513100.0],["2026-04-22",40.34,40.8,39.75,40.77,188200.0],["2026-04-23",40.65,41.0,39.1,39.59,291900.0],["2026-04-24",39.53,40.4,38.75,39.11,249900.0],["2026-04-27",39.11,39.86,39.11,39.82,173700.0],["2026-04-28",39.96,41.0,39.15,39.66,323500.0],["2026-04-29",39.43,40.69,39.14,40.35,250500.0],["2026-04-30",39.96,41.91,39.96,41.14,295900.0],["2026-05-01",41.33,42.0,40.46,40.93,237400.0],["2026-05-04",40.71,41.39,40.0,41.06,304400.0],["2026-05-05",41.13,45.22,41.13,45.09,1404800.0],["2026-05-06",45.09,45.48,43.73,45.0,598100.0],["2026-05-07",44.84,45.09,43.02,44.1,684700.0],["2026-05-08",44.6,45.45,43.81,44.75,767300.0],["2026-05-11",44.7,51.65,44.7,49.5,988400.0],["2026-05-12",49.79,50.69,47.03,50.21,861200.0],["2026-05-13",50.27,53.5,49.43,52.02,880600.0],["2026-05-14",52.0,52.3,50.22,50.99,544700.0],["2026-05-15",50.1,50.12,48.46,49.1,637300.0],["2026-05-18",49.1,50.0,48.54,49.45,474900.0],["2026-05-19",48.85,50.0,47.39,47.51,453200.0],["2026-05-20",47.76,47.93,46.21,47.43,588500.0],["2026-05-21",47.18,47.31,45.85,46.84,430000.0],["2026-05-22",47.11,48.49,46.25,48.4,585500.0],["2026-05-26",48.44,50.06,47.74,48.95,372600.0],["2026-05-27",48.95,49.45,47.26,48.1,363600.0],["2026-05-28",48.09,48.92,47.44,47.58,326300.0],["2026-05-29",47.5,47.6,46.11,46.32,789800.0],["2026-06-01",46.79,50.0,46.5,49.39,612600.0],["2026-06-02",49.43,49.89,48.34,49.06,373000.0],["2026-06-03",49.43,50.34,48.94,50.07,716300.0],["2026-06-04",50.09,51.65,50.09,50.6,336700.0],["2026-06-05",50.6,50.98,47.8,47.99,593300.0],["2026-06-08",48.0,49.4,46.31,46.45,480100.0],["2026-06-09",46.61,46.83,44.1,46.38,604500.0],["2026-06-10",46.36,48.42,45.9,47.43,576300.0],["2026-06-11",48.17,48.99,47.11,47.61,628400.0],["2026-06-12",47.9,48.37,45.94,46.15,471100.0],["2026-06-15",46.69,46.69,43.88,44.8,620500.0],["2026-06-16",44.99,46.21,43.49,45.91,466000.0],["2026-06-17",45.91,46.99,45.44,46.5,272900.0],["2026-06-18",46.97,48.69,45.15,48.43,665000.0],["2026-06-22",48.37,49.68,47.82,49.33,370000.0],["2026-06-23",48.29,50.55,47.1,47.11,377000.0],["2026-06-24",47.11,47.93,46.75,47.85,324100.0],["2026-06-25",47.85,49.8,47.85,48.99,378900.0],["2026-06-26",48.82,50.2,48.51,49.89,1350900.0],["2026-06-29",49.93,50.18,48.24,49.31,338100.0],["2026-06-30",49.31,51.6,47.8,49.9,503600.0],["2026-07-01",49.61,52.94,49.6,52.61,590600.0],["2026-07-02",52.67,52.91,51.3,52.33,338700.0],["2026-07-06",52.35,54.99,52.27,54.11,618645.133294],["2026-07-07",54.2,55.75,52.98,55.68,657537.76625],["2026-07-08",55.4,56.34,53.25,54.14,503314.053779],["2026-07-09",54.45,56.09,54.04,54.68,409573.675774],["2026-07-10",54.48,54.94,52.57,54.24,276185.640342],["2026-07-13",54,54.99,53,53.87,367927.438316],["2026-07-14",54.02,55.455,53.011,53.51,318836.838763],["2026-07-15",52.275,52.6,44.18,44.52,1903414.138363],["2026-07-16",44.51,46.98,43.64,44.065,1093625.42994],["2026-07-17",42.94,44.24,41.73,42.95,810113.242634],["2026-07-20",43,43.705,40.94,41.08,688816.177894],["2026-07-21",41.42,41.77,39.73,40.95,621047.79421],["2026-07-22",40.6,40.665,38.5,39.99,1010220.482875],["2026-07-23",39.46,41.4,39,41.22,446805.564756],["2026-07-24",41.51,42.4047,40.4,40.51,317314.846344],["2026-07-27",40.52,41.3765,39.31,40.6,301092.745526],["2026-07-28",41,42.1,39.99,42.06,314108.676348],["2026-07-29",42.17,44.11,42.17,43.44,597915.869596],["2026-07-30",43.2,44.07,41.63,42.01,405563.746676],["2026-07-31",42.29,42.65,41.235,41.82,308218.239919],["2026-08-03",41.47,43.46,41.325,43.15,325777.652092],["2026-08-04",43.67,44.345,42.3301,43.15,532604.126269],["2026-08-05",43.67,44.78,42.98,43.02,352260.288017],["2026-08-06",42.395,42.395,36.36,39.33,1891108.01179],["2026-08-07",39.53,42.87,39.42,40.99,1208933.737128],["2026-08-10",32.58,35.8,30.61,34.1532,1459717.799721],["2026-08-11",30.7,31.715,29.69,30.38,1549940.152508],["2026-08-12",30.5,31.53,29.51,29.8,1040168.981473],["2026-08-13",30.02,30.895,29.82,30.11,1494769.256767],["2026-08-14",30,30.43,28.475,29.94,1472272.751785]]}