{"t":"NOA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-22",12.7792,14.0819,12.6968,13.2739,5335000.0],["2006-11-24",13.5212,13.7191,13.3151,13.3976,167400.0],["2006-11-27",13.3151,13.3151,13.1915,13.208,679900.0],["2006-11-28",13.1997,13.2739,13.1915,13.208,151100.0],["2006-11-29",13.2657,13.7851,13.208,13.5212,122300.0],["2006-11-30",13.5212,14.288,13.5212,14.0324,642300.0],["2006-12-01",14.0159,14.0901,13.5212,13.6449,192800.0],["2006-12-04",13.6532,14.1808,13.6532,14.1808,254400.0],["2006-12-05",14.0572,14.1808,13.9665,14.1149,124200.0],["2006-12-06",14.1808,14.2138,14.0571,14.1231,77300.0],["2006-12-07",14.2633,14.9641,14.2633,14.4282,437900.0],["2006-12-08",14.3045,14.5518,14.2962,14.5106,49500.0],["2006-12-11",14.5106,14.6343,14.0159,14.0819,116400.0],["2006-12-12",14.0819,14.0819,13.8263,14.0077,72900.0],["2006-12-13",14.0984,14.0984,13.9252,13.95,58400.0],["2006-12-14",13.9335,14.0159,13.9335,13.9747,36100.0],["2006-12-15",13.9417,14.0819,13.8675,13.9335,134900.0],["2006-12-18",13.8923,13.9582,13.2904,13.3564,148600.0],["2006-12-19",13.2739,13.5212,12.9853,13.48,308700.0],["2006-12-20",13.48,13.48,13.142,13.1915,164800.0],["2006-12-21",13.1915,13.2657,13.0183,13.109,274200.0],["2006-12-22",13.1915,13.1915,12.8617,12.9853,133700.0],["2006-12-26",12.9853,13.1997,12.6968,13.1997,133200.0],["2006-12-27",13.2739,13.3234,12.9936,13.1997,67700.0],["2006-12-28",13.3151,13.3151,13.1667,13.2492,35400.0],["2006-12-29",13.3976,13.4553,13.3151,13.4223,36100.0],["2007-01-03",13.6119,13.8923,13.48,13.6449,168500.0],["2007-01-04",13.6449,13.6614,13.3976,13.5542,121900.0],["2007-01-05",13.6861,13.6861,13.1337,13.2574,133900.0],["2007-01-08",13.2327,13.2327,12.9441,13.109,220200.0],["2007-01-09",13.0925,13.1173,12.3752,12.4,205100.0],["2007-01-10",12.4907,12.771,12.4082,12.5731,117700.0],["2007-01-11",12.738,12.8947,12.4659,12.6226,158900.0],["2007-01-12",12.5814,12.9771,12.5731,12.9524,333900.0],["2007-01-16",13.109,13.2492,13.0348,13.1832,87300.0],["2007-01-17",13.2327,13.7026,13.109,13.6861,124600.0],["2007-01-18",13.6861,13.7191,13.579,13.7026,193000.0],["2007-01-19",13.7026,14.2633,13.6449,14.1808,212300.0],["2007-01-22",14.0159,14.1478,13.6861,13.9665,205600.0],["2007-01-23",13.7686,14.1561,13.7191,14.1066,139000.0],["2007-01-24",14.1726,14.1726,13.5377,13.6614,120900.0],["2007-01-25",13.5542,13.7603,13.5542,13.6284,94200.0],["2007-01-26",13.6284,13.8923,13.6284,13.7274,61700.0],["2007-01-29",13.7274,13.8098,13.6037,13.6037,99500.0],["2007-01-30",13.6037,13.917,13.6037,13.8345,133000.0],["2007-01-31",14.2633,14.2633,13.9335,14.1314,143300.0],["2007-02-01",14.1891,14.288,14.1066,14.2056,140500.0],["2007-02-02",14.2633,14.288,14.0901,14.2138,115100.0],["2007-02-05",13.6449,14.3457,13.6449,14.3045,62100.0],["2007-02-06",14.2633,14.3787,14.2633,14.3127,34600.0],["2007-02-07",14.3869,14.3869,14.1808,14.2633,73700.0],["2007-02-08",14.2633,14.3375,14.0984,14.255,30700.0],["2007-02-09",14.4117,14.4282,14.0159,14.0324,28900.0],["2007-02-12",14.0159,14.1891,14.0159,14.1396,53700.0],["2007-02-13",14.1808,14.5601,14.0984,14.5601,66000.0],["2007-02-14",14.5931,14.9806,14.5601,14.9806,106800.0],["2007-02-15",15.129,15.4587,15.063,15.3681,153500.0],["2007-02-16",15.2774,15.4258,15.2196,15.3516,29400.0],["2007-02-20",15.434,15.5577,15.1537,15.1537,101300.0],["2007-02-21",15.1702,15.401,15.129,15.2526,133600.0],["2007-02-22",15.2114,15.5412,15.1619,15.4835,36000.0],["2007-02-23",15.4835,15.6154,15.4752,15.5659,37800.0],["2007-02-26",15.6154,15.9782,15.5989,15.8462,54200.0],["2007-02-27",15.7803,15.8215,15.6154,15.6236,47400.0],["2007-02-28",15.6236,15.8627,15.5742,15.772,65800.0],["2007-03-01",15.8545,15.9947,15.7638,15.9534,103700.0],["2007-03-02",15.9946,15.9946,15.7968,15.8792,46400.0],["2007-03-05",15.8297,15.8297,15.5659,15.5659,37900.0],["2007-03-06",15.5659,16.0441,15.5082,15.9287,34000.0],["2007-03-07",15.9287,16.0771,15.7885,16.0689,40100.0],["2007-03-08",16.275,16.3244,16.0606,16.3162,27500.0],["2007-03-09",16.3079,16.3079,15.904,16.0936,29300.0],["2007-03-12",16.0936,16.3162,16.0194,16.2502,57600.0],["2007-03-13",16.3162,16.3244,16.1843,16.1843,23000.0],["2007-03-14",16.3244,16.6542,16.2008,16.2585,151600.0],["2007-03-15",16.242,16.3244,16.1018,16.1843,116400.0],["2007-03-16",16.1843,16.308,16.1018,16.1595,519600.0],["2007-03-19",16.1595,16.3821,16.1595,16.3327,6700.0],["2007-03-20",16.2832,16.2832,16.0359,16.1925,26700.0],["2007-03-21",16.2337,16.3409,16.176,16.2667,44400.0],["2007-03-22",17.0252,17.0252,16.176,16.242,50100.0],["2007-03-23",16.242,16.5388,16.1595,16.4893,279600.0],["2007-03-26",16.547,16.8603,16.4069,16.8521,202200.0],["2007-03-27",16.8933,17.2726,16.7779,17.0665,40100.0],["2007-03-28",16.9016,17.4952,16.8356,17.3962,28600.0],["2007-03-29",17.4869,17.6353,16.9758,17.0005,44200.0],["2007-03-30",17.0417,17.4375,16.9758,17.388,19200.0],["2007-04-02",17.3798,17.3962,16.6542,17.0252,53300.0],["2007-04-03",16.984,17.1407,15.5577,15.5577,375900.0],["2007-04-04",15.5577,15.8298,15.3351,15.8298,150200.0],["2007-04-05",16.4069,16.4069,15.8298,15.9699,78000.0],["2007-04-09",15.9782,16.1183,15.9122,16.0936,30400.0],["2007-04-10",16.0771,16.3657,16.0771,16.3657,55500.0],["2007-04-11",16.3822,16.8439,16.3657,16.8191,80200.0],["2007-04-12",16.8356,17.1077,16.8356,17.1077,24400.0],["2007-04-13",17.1077,17.1654,17.017,17.1489,69000.0],["2007-04-16",16.5965,17.388,16.5965,17.3797,21700.0],["2007-04-17",17.4045,18.0806,17.4045,17.9321,98300.0],["2007-04-18",18.2042,18.7978,17.825,18.7978,223200.0],["2007-04-19",18.7896,18.7896,18.3526,18.4433,119200.0],["2007-04-20",18.1383,18.6577,18.0476,18.3774,123600.0],["2007-04-23",18.3856,18.3856,18.0228,18.3361,58400.0],["2007-04-24",18.3361,18.3361,18.1383,18.2537,35700.0],["2007-04-25",18.2619,18.3279,17.693,17.7672,76000.0],["2007-04-26",17.7343,17.8167,17.5529,17.5529,66000.0],["2007-04-27",17.5941,17.825,17.5941,17.6518,22400.0],["2007-04-30",17.5611,17.792,17.5034,17.6436,11200.0],["2007-05-01",17.6436,17.8579,17.6436,17.7837,9800.0],["2007-05-02",17.7837,17.8827,17.7013,17.7343,25300.0],["2007-05-03",17.6848,18.3691,17.6848,18.3032,30600.0],["2007-05-04",18.1795,18.5422,18.1712,18.5258,86900.0],["2007-05-07",18.5093,18.6247,18.4681,18.5752,17900.0],["2007-05-08",18.5752,18.8885,18.5752,18.8638,112500.0],["2007-05-09",18.9545,18.9545,18.7978,18.8061,65800.0],["2007-05-10",18.9545,19.5316,18.8473,18.9215,225500.0],["2007-05-11",18.9627,19.4162,18.8885,19.1688,110900.0],["2007-05-14",19.1441,19.3585,19.1359,19.2348,24000.0],["2007-05-15",19.3172,19.5563,19.276,19.2925,19200.0],["2007-05-16",19.2925,19.2925,18.7813,19.0452,150500.0],["2007-05-17",18.9545,19.1688,18.9545,19.0122,39300.0],["2007-05-18",19.0699,19.0699,18.6742,18.8638,18800.0],["2007-05-21",18.8638,18.8803,18.2619,18.3774,34400.0],["2007-05-22",18.3032,18.3691,17.9569,18.1383,24500.0],["2007-05-23",18.0311,18.2042,17.4375,17.5446,237500.0],["2007-05-24",17.4622,17.4952,17.05,17.2478,216400.0],["2007-05-25",17.3138,17.5859,17.3138,17.5694,20100.0],["2007-05-29",17.5529,17.5529,17.355,17.4787,61100.0],["2007-05-30",17.4375,17.5446,17.2973,17.4127,67400.0],["2007-05-31",17.4045,17.4704,17.3798,17.4622,35700.0],["2007-06-01",17.4622,17.5941,17.4127,17.5941,51900.0],["2007-06-04",17.5941,18.0228,17.5117,18.0228,75300.0],["2007-06-05",18.0476,18.1218,17.9899,18.0146,22800.0],["2007-06-06",18.0146,18.097,17.726,18.0311,81900.0],["2007-06-07",17.9981,18.0558,17.8497,17.9734,60800.0],["2007-06-08",17.9734,18.0146,17.9321,17.9734,24500.0],["2007-06-11",17.9981,18.1218,17.9651,18.097,24300.0],["2007-06-12",17.5034,18.0558,17.4375,17.7343,33200.0],["2007-06-13",17.7425,17.9074,17.693,17.7178,12500.0],["2007-06-14",17.726,17.9074,17.6518,17.7095,23400.0],["2007-06-15",17.726,17.726,17.3385,17.6848,110400.0],["2007-06-18",17.5611,17.5694,17.2891,17.5282,40000.0],["2007-06-19",17.4045,17.4704,17.2643,17.2808,118300.0],["2007-06-20",17.4704,17.7508,17.2808,17.2808,104500.0],["2007-06-21",17.3633,17.6436,16.7779,17.1571,109900.0],["2007-06-22",16.9428,17.0665,16.8933,17.0335,34500.0],["2007-06-25",16.9593,17.0417,16.8438,16.9593,98500.0],["2007-06-26",16.7944,16.8768,16.1101,16.6625,128700.0],["2007-06-27",16.6212,16.6954,16.0853,16.6872,96100.0],["2007-06-28",16.7202,16.7532,16.547,16.613,57500.0],["2007-06-29",16.6295,16.7202,16.5553,16.7037,128800.0],["2007-07-02",16.2997,16.6625,16.2997,16.5553,35400.0],["2007-07-03",16.5305,16.5553,16.4893,16.547,18100.0],["2007-07-05",16.4646,16.6542,16.3986,16.6295,49500.0],["2007-07-06",16.613,16.6707,16.5553,16.58,12200.0],["2007-07-09",16.4481,16.58,16.275,16.58,23900.0],["2007-07-10",16.3739,16.4564,16.1843,16.2502,24100.0],["2007-07-11",16.2915,16.4893,16.275,16.3079,25500.0],["2007-07-12",16.2997,16.4069,16.275,16.3079,14100.0],["2007-07-13",16.3904,16.4069,16.242,16.3492,65700.0],["2007-07-16",16.4316,16.4316,16.1843,16.2915,35800.0],["2007-07-17",16.2832,16.5718,16.2337,16.547,43300.0],["2007-07-18",16.4893,16.8191,16.4893,16.7861,34100.0],["2007-07-19",16.8933,17.6436,16.8933,17.5611,72100.0],["2007-07-20",17.6271,17.6683,17.1736,17.2808,30300.0],["2007-07-23",17.2808,17.3385,16.6212,16.8191,79400.0],["2007-07-24",16.7367,16.7367,16.0524,16.1183,87900.0],["2007-07-25",16.0359,16.0359,15.401,15.9946,94100.0],["2007-07-26",15.871,15.9534,14.7827,15.3845,258500.0],["2007-07-27",15.3845,15.6649,15.1372,15.2114,55100.0],["2007-07-30",15.2114,15.2114,14.4694,14.4694,87900.0],["2007-07-31",14.3045,15.2279,14.1231,14.2138,289000.0],["2007-08-01",14.5106,14.692,14.1396,14.6343,1085600.0],["2007-08-02",14.4776,15.0383,14.4282,14.8404,481600.0],["2007-08-03",14.8816,15.2114,14.6755,14.8816,300200.0],["2007-08-06",14.8486,14.9806,14.1808,14.5683,148900.0],["2007-08-07",14.4859,14.4859,13.7851,14.2633,171800.0],["2007-08-08",14.2633,14.5766,14.0159,14.4282,306500.0],["2007-08-09",14.0984,15.03,13.8181,14.9228,347600.0],["2007-08-10",14.8404,15.6649,14.6343,15.3351,265600.0],["2007-08-13",15.4175,15.6484,15.2114,15.4175,66100.0],["2007-08-14",15.3763,15.3763,14.8899,15.0053,34100.0],["2007-08-15",14.2633,14.5931,13.8923,14.4611,86000.0],["2007-08-16",14.6755,14.7579,13.6037,13.8923,493700.0],["2007-08-17",13.8923,14.1478,13.5377,14.0819,140500.0],["2007-08-20",13.9747,14.1808,13.3976,14.0901,77900.0],["2007-08-21",14.0571,14.0571,13.851,13.9335,444900.0],["2007-08-22",13.9335,14.0407,13.5954,13.8263,67200.0],["2007-08-23",13.8016,13.8016,13.3151,13.4388,46200.0],["2007-08-24",13.5377,13.9747,13.2822,13.8593,48800.0],["2007-08-27",13.851,14.3952,13.851,14.255,140500.0],["2007-08-28",14.1808,14.222,13.7356,13.7356,48500.0],["2007-08-29",13.8016,13.9665,13.6861,13.9252,43900.0],["2007-08-30",14.0159,14.222,13.9665,14.1891,111300.0],["2007-08-31",14.222,14.3045,14.222,14.2303,12000.0],["2007-09-04",14.222,14.8899,14.222,14.7332,95900.0],["2007-09-05",14.8404,14.8404,14.1149,14.4282,147600.0],["2007-09-06",14.4282,14.6837,14.1066,14.5683,269800.0],["2007-09-07",14.5024,14.6755,14.2798,14.6755,50100.0],["2007-09-10",14.5931,14.8157,14.4859,14.5271,44800.0],["2007-09-11",14.4941,14.7002,14.3457,14.4117,38500.0],["2007-09-12",14.4529,14.5931,14.354,14.3704,47500.0],["2007-09-13",14.3787,14.6425,14.3045,14.354,58200.0],["2007-09-14",14.3375,14.3869,14.1643,14.2138,16700.0],["2007-09-17",14.222,14.222,13.2327,13.6532,212600.0],["2007-09-18",13.6532,13.8923,13.3893,13.513,866900.0],["2007-09-19",13.513,13.9912,13.4058,13.8181,99900.0],["2007-09-20",13.8675,13.9912,13.6696,13.9912,57600.0],["2007-09-21",14.0489,14.5106,13.9252,14.4282,70400.0],["2007-09-24",14.4117,14.6755,14.0572,14.4941,64700.0],["2007-09-25",14.4282,14.4694,14.0736,14.3952,74500.0],["2007-09-26",14.5518,14.5766,14.1891,14.222,52700.0],["2007-09-27",14.2303,14.4282,14.1643,14.3045,98300.0],["2007-09-28",14.222,14.2715,14.0654,14.2303,30200.0],["2007-10-01",14.3127,14.8981,14.3127,14.8404,195000.0],["2007-10-02",14.8816,14.9641,14.4859,14.7992,235900.0],["2007-10-03",14.8404,14.9228,14.7085,14.8486,108400.0],["2007-10-04",14.8074,14.8981,14.4282,14.5931,67600.0],["2007-10-05",14.6673,14.7744,14.2715,14.7662,65400.0],["2007-10-08",14.8404,14.8404,14.5601,14.7992,31800.0],["2007-10-09",14.7827,14.8404,14.1313,14.2138,81500.0],["2007-10-10",14.1066,14.3457,13.8181,14.3457,145700.0],["2007-10-11",14.288,14.9228,14.1726,14.8404,176000.0],["2007-10-12",14.9641,15.5907,14.9641,15.5082,192900.0],["2007-10-15",15.5494,16.0524,15.5247,15.7308,184300.0],["2007-10-16",15.7308,15.8298,15.2691,15.4587,119300.0],["2007-10-17",15.5742,15.6236,15.4587,15.5742,74100.0],["2007-10-18",15.5742,15.6649,15.1867,15.5329,157100.0],["2007-10-19",15.5329,15.6978,15.4258,15.5577,55400.0],["2007-10-22",15.467,15.467,14.9806,15.1207,86400.0],["2007-10-23",15.1454,15.1702,15.0053,15.0465,64100.0],["2007-10-24",15.0218,15.1042,14.7744,14.8404,76500.0],["2007-10-25",14.758,14.7992,14.5766,14.6425,30200.0],["2007-10-26",14.8486,14.9558,14.4776,14.6178,212700.0],["2007-10-29",14.7085,15.1125,14.6425,14.8569,146600.0],["2007-10-30",14.7167,15.1042,14.5766,15.1042,37700.0],["2007-10-31",15.1372,15.4093,15.1372,15.3021,58500.0],["2007-11-01",15.1619,15.7638,15.0218,15.6319,60700.0],["2007-11-02",15.5824,16.1513,15.434,16.1513,88200.0],["2007-11-05",16.0771,16.0771,15.6401,15.8298,91400.0],["2007-11-06",15.8298,16.5553,15.5907,15.9699,144900.0],["2007-11-07",15.8298,15.9617,15.2939,15.434,224600.0],["2007-11-08",15.3268,15.3268,14.0324,14.5601,171200.0],["2007-11-09",14.4611,14.7827,14.4611,14.6508,54700.0],["2007-11-12",14.5106,14.5683,13.48,13.48,123700.0],["2007-11-13",13.5377,13.7274,13.0266,13.4388,111500.0],["2007-11-14",13.5707,14.0159,13.3646,13.7686,92400.0],["2007-11-15",13.5213,13.7274,12.367,12.5401,284500.0],["2007-11-16",12.6143,12.6391,11.4601,12.0372,399700.0],["2007-11-19",12.1197,12.3258,11.4189,11.4683,213600.0],["2007-11-20",11.6497,11.7322,10.9736,11.2869,200900.0],["2007-11-21",11.0231,11.4931,10.9407,11.1633,62100.0],["2007-11-23",11.1633,11.1633,10.8747,11.0149,32100.0],["2007-11-26",11.155,11.2127,10.5614,10.6933,210800.0],["2007-11-27",10.6356,10.817,10.6026,10.7098,139500.0],["2007-11-28",10.7098,11.3447,10.6768,11.2045,232400.0],["2007-11-29",11.1056,11.1715,10.7593,10.9654,331200.0],["2007-11-30",11.0478,11.188,10.1986,10.6356,623200.0],["2007-12-03",10.7593,10.9077,10.5779,10.8417,59900.0],["2007-12-04",10.9242,10.9407,10.1409,10.5037,129500.0],["2007-12-05",10.5532,10.7923,10.4377,10.6439,282000.0],["2007-12-06",10.6439,11.1633,10.5944,11.0973,264000.0],["2007-12-07",11.0891,11.2622,11.0479,11.155,218000.0],["2007-12-10",11.2127,11.2127,10.9654,11.1303,142100.0],["2007-12-11",11.2127,11.4189,10.9242,11.1963,186900.0],["2007-12-12",11.3117,11.3117,10.9819,11.0561,139600.0],["2007-12-13",10.9077,11.1138,10.9077,11.0808,72500.0],["2007-12-14",11.0726,11.3694,11.0478,11.3282,50000.0],["2007-12-17",11.7734,11.7734,10.6109,10.8252,205800.0],["2007-12-18",10.8912,10.9984,10.751,10.9984,169200.0],["2007-12-19",10.9654,10.9654,10.3883,10.5861,141000.0],["2007-12-20",10.6274,10.8417,10.5944,10.7016,138400.0],["2007-12-21",10.8005,10.883,10.6933,10.8747,110000.0],["2007-12-24",11.1221,11.1303,10.9324,11.0066,24400.0],["2007-12-26",11.0396,11.4189,10.8912,11.4189,19900.0],["2007-12-27",11.254,11.5508,11.2457,11.3776,103900.0],["2007-12-28",11.3447,11.5838,10.9489,11.2622,199300.0],["2007-12-31",11.1798,11.4189,11.0231,11.1715,171300.0],["2008-01-02",11.2127,12.0207,11.0066,11.8064,111500.0],["2008-01-03",11.8064,11.8064,11.1963,11.625,98800.0],["2008-01-04",11.5425,11.6085,11.2375,11.3941,164600.0],["2008-01-07",11.4518,11.6332,11.0149,11.0808,46700.0],["2008-01-08",11.0478,11.0478,10.3058,10.3388,47600.0],["2008-01-09",10.3388,10.512,10.1822,10.4542,41500.0],["2008-01-10",10.3058,10.5861,10.2399,10.4048,63700.0],["2008-01-11",10.3058,10.85,10.1409,10.85,78800.0],["2008-01-14",10.883,11.0973,10.6604,10.7593,115200.0],["2008-01-15",10.7923,10.8912,10.6604,10.7263,207300.0],["2008-01-16",10.7428,11.0314,10.5037,10.85,82100.0],["2008-01-17",10.9654,11.0726,10.5614,10.751,114600.0],["2008-01-18",10.7263,11.2127,10.6026,10.7098,232700.0],["2008-01-22",10.2151,10.5944,10.0008,10.4707,110500.0],["2008-01-23",10.3635,10.4048,9.4154,10.1162,179500.0],["2008-01-24",10.075,10.2151,9.4814,9.7864,139100.0],["2008-01-25",9.8359,9.8854,8.7723,9.0526,270800.0],["2008-01-28",8.9207,9.0774,8.8218,8.9702,118200.0],["2008-01-29",8.9455,9.8029,8.9455,9.704,283100.0],["2008-01-30",9.7699,9.9348,9.6133,9.9266,184800.0],["2008-01-31",9.8606,10.009,9.6957,9.8524,115500.0],["2008-02-01",9.9266,10.5119,9.8689,10.5119,66800.0],["2008-02-04",10.38,10.4707,10.1822,10.4542,38400.0],["2008-02-05",10.3553,10.446,9.9843,10.0667,70200.0],["2008-02-06",10.0008,10.0173,9.0362,9.0609,119400.0],["2008-02-07",9.0609,9.2835,8.863,9.0114,94300.0],["2008-02-08",9.0032,9.0114,8.1787,8.4755,235600.0],["2008-02-11",8.3766,8.5332,7.9808,8.3848,230100.0],["2008-02-12",8.3683,9.0279,8.3683,8.8795,293600.0],["2008-02-13",8.9702,9.267,8.7641,9.1516,126400.0],["2008-02-14",9.0939,9.3495,9.0114,9.1763,42900.0],["2008-02-15",9.4072,12.1526,9.3659,11.7816,794400.0],["2008-02-19",12.1114,13.1915,12.1114,12.8205,525300.0],["2008-02-20",12.9194,13.2327,12.6391,13.0348,213700.0],["2008-02-21",13.0348,13.9252,12.8122,12.9111,269300.0],["2008-02-22",12.9771,12.9771,12.6143,12.7215,225700.0],["2008-02-25",12.7627,13.3151,12.7627,13.0595,143500.0],["2008-02-26",13.0596,13.3976,12.9111,13.2492,229600.0],["2008-02-27",13.3234,13.7274,13.2409,13.513,189800.0],["2008-02-28",13.5872,14.1643,13.4223,14.1066,174400.0],["2008-02-29",14.0159,14.4282,13.4141,13.6697,197200.0],["2008-03-03",13.5377,13.8016,13.1255,13.175,124000.0],["2008-03-04",13.2162,13.2244,12.8122,13.0348,128600.0],["2008-03-05",13.0101,13.4388,12.9524,13.2574,155900.0],["2008-03-06",13.2492,13.2986,12.7545,12.7875,120700.0],["2008-03-07",12.771,12.8534,12.2598,12.5978,89700.0],["2008-03-10",12.6061,12.6061,11.7651,11.8888,101600.0],["2008-03-11",11.9053,12.5566,11.8393,12.4907,142600.0],["2008-03-12",12.5319,13.109,12.2928,12.8452,131000.0],["2008-03-13",12.771,13.1338,12.5649,13.0513,97900.0],["2008-03-14",13.0431,13.0431,12.2516,12.7298,183000.0],["2008-03-17",12.5319,12.6308,12.2021,12.3588,107900.0],["2008-03-18",12.4907,12.6968,12.2268,12.5731,96900.0],["2008-03-19",12.771,12.771,11.8971,12.0372,139400.0],["2008-03-20",11.9218,11.996,11.6909,11.996,98700.0],["2008-03-24",11.8806,12.4659,11.7486,12.433,63100.0],["2008-03-25",12.3505,12.8782,12.3423,12.8782,32400.0],["2008-03-26",12.8204,13.1915,12.5978,12.6556,51700.0],["2008-03-27",12.5896,13.2657,12.5896,13.109,61200.0],["2008-03-28",13.076,13.1502,12.7133,12.9441,106300.0],["2008-03-31",12.9441,12.9936,12.2268,12.6473,65100.0],["2008-04-01",12.705,12.9606,12.4907,12.6885,102200.0],["2008-04-02",12.6473,13.8345,12.2351,13.3976,268700.0],["2008-04-03",13.4223,13.7933,13.3811,13.7933,67300.0],["2008-04-04",13.7603,14.0324,13.546,13.7026,64900.0],["2008-04-07",13.9335,13.95,13.076,13.175,67200.0],["2008-04-08",13.1502,13.8016,13.1008,13.546,66200.0],["2008-04-09",13.513,13.6037,12.9689,13.142,62000.0],["2008-04-10",13.1832,13.5295,13.1832,13.3976,73300.0],["2008-04-11",13.3646,13.5542,13.1008,13.2904,51700.0],["2008-04-14",13.5213,13.5872,12.8205,13.109,81600.0],["2008-04-15",13.076,13.2904,12.7875,13.2739,36300.0],["2008-04-16",13.3564,14.0984,13.3316,14.0159,76400.0],["2008-04-17",13.9747,13.9994,13.4718,13.7439,42700.0],["2008-04-18",13.8098,14.0159,13.7274,14.0159,58800.0],["2008-04-21",14.1891,15.434,14.1891,15.2856,403900.0],["2008-04-22",15.1042,15.3268,14.7085,15.2444,180000.0],["2008-04-23",15.2361,15.6319,14.4282,14.7167,113200.0],["2008-04-24",14.7579,14.7579,14.1314,14.2468,82700.0],["2008-04-25",14.288,14.288,13.6037,14.1396,137400.0],["2008-04-28",14.0407,14.3292,13.4388,13.6861,119200.0],["2008-04-29",13.6861,13.95,13.2904,13.3069,76700.0],["2008-04-30",13.3399,13.4635,12.8122,13.3399,96300.0],["2008-05-01",13.3811,13.5048,12.9524,13.0595,59300.0],["2008-05-02",13.0101,13.8923,13.0101,13.8593,137900.0],["2008-05-05",13.8263,13.884,13.447,13.7439,63400.0],["2008-05-06",13.7768,14.5848,13.6779,14.5601,96200.0],["2008-05-07",14.6013,15.0053,14.0654,14.1478,95100.0],["2008-05-08",14.3127,14.6673,14.2138,14.5106,59300.0],["2008-05-09",14.5106,14.7002,14.5024,14.7002,16100.0],["2008-05-12",14.6837,14.9228,14.3869,14.5683,155300.0],["2008-05-13",14.659,14.9558,14.4034,14.8157,69500.0],["2008-05-14",14.725,14.9641,14.626,14.7992,71500.0],["2008-05-15",14.9311,15.0465,14.7415,14.8816,42500.0],["2008-05-16",14.8981,15.1454,14.7332,15.1042,75600.0],["2008-05-19",15.1042,15.7226,14.6343,14.7167,110500.0],["2008-05-20",14.8322,14.8981,14.5024,14.7332,121700.0],["2008-05-21",14.7579,15.3681,14.725,14.9311,222400.0],["2008-05-22",14.8569,15.2609,14.4776,15.0383,146500.0],["2008-05-23",15.1125,15.6896,14.9558,15.6236,180900.0],["2008-05-27",15.4587,15.6236,14.8816,15.0135,93700.0],["2008-05-28",15.0053,15.1949,14.7085,15.1702,82200.0],["2008-05-29",15.1372,15.1949,14.5931,14.7662,90900.0],["2008-05-30",14.8322,14.9064,14.5436,14.7579,251600.0],["2008-06-02",14.7167,14.7579,14.4447,14.4941,106300.0],["2008-06-03",14.4694,14.7332,14.2468,14.2468,112800.0],["2008-06-04",14.2633,14.4364,14.1231,14.2385,93900.0],["2008-06-05",14.3869,15.2361,14.2633,15.1372,145800.0],["2008-06-06",15.1372,15.434,14.9228,15.096,128800.0],["2008-06-09",15.096,15.401,14.9476,15.401,100600.0],["2008-06-10",15.2526,15.6236,15.1207,15.1619,248200.0],["2008-06-11",15.1867,15.467,14.8074,15.3268,199300.0],["2008-06-12",15.3516,16.0606,15.3516,15.6896,255900.0],["2008-06-13",15.838,16.6295,15.7143,16.3244,319900.0],["2008-06-16",16.4811,16.7449,15.7556,15.838,306300.0],["2008-06-17",16.0606,16.242,15.7143,16.2008,396900.0],["2008-06-18",16.1513,16.1843,15.9534,16.1678,135200.0],["2008-06-19",16.0359,16.4151,16.0359,16.2832,289600.0],["2008-06-20",16.3244,17.1901,16.1843,17.0665,828300.0],["2008-06-23",20.1912,20.1994,17.726,18.0888,1583400.0],["2008-06-24",18.3691,18.3938,16.3657,17.0994,735700.0],["2008-06-25",16.9923,18.0805,16.8851,17.8909,508700.0],["2008-06-26",18.5422,18.5422,16.4563,17.1819,510900.0],["2008-06-27",17.1901,17.4704,16.7614,17.2726,305400.0],["2008-06-30",18.3774,18.3774,17.3056,17.8744,247500.0],["2008-07-01",17.5941,18.0146,16.951,17.0747,290500.0],["2008-07-02",17.0747,17.4292,15.9947,16.0771,370700.0],["2008-07-03",15.9369,15.9369,14.7167,15.5329,323400.0],["2008-07-07",15.5329,15.6649,14.9888,15.4423,291400.0],["2008-07-08",15.3268,16.3657,15.1042,16.0111,365900.0],["2008-07-09",16.1595,16.613,16.0853,16.0936,608800.0],["2008-07-10",16.1266,16.242,15.3186,16.242,259100.0],["2008-07-11",16.2585,16.6707,15.5659,15.7803,348800.0],["2008-07-14",15.9204,16.1018,15.4835,15.5,274200.0],["2008-07-15",15.5907,15.6566,15.0135,15.5577,157500.0],["2008-07-16",15.3598,15.6236,14.8239,14.9806,313700.0],["2008-07-17",14.7992,15.1125,14.4034,14.6425,460800.0],["2008-07-18",14.5106,15.1702,14.3045,15.1372,212200.0],["2008-07-21",14.9311,15.1949,14.7167,15.1619,122600.0],["2008-07-22",15.096,15.1454,14.6508,14.6755,126800.0],["2008-07-23",14.6837,14.8981,13.9747,14.1231,225300.0],["2008-07-24",14.0984,14.6508,13.7109,14.6178,211600.0],["2008-07-25",14.5106,14.9476,14.321,14.6178,134300.0],["2008-07-28",14.5683,14.9476,14.3375,14.5106,126700.0],["2008-07-29",14.4282,14.5931,14.2385,14.5106,163800.0],["2008-07-30",14.4447,15.4917,14.4447,15.4752,140700.0],["2008-07-31",15.3928,15.3928,14.6837,14.9146,126000.0],["2008-08-01",14.9064,15.0877,14.5931,14.7579,87300.0],["2008-08-04",14.8486,14.8486,11.4189,12.9524,424500.0],["2008-08-05",12.8617,12.9606,11.559,12.029,692000.0],["2008-08-06",12.0207,12.5236,11.8393,12.4082,129500.0],["2008-08-07",12.4165,12.6885,12.4082,12.5814,103900.0],["2008-08-08",12.3505,12.4082,11.2375,11.2952,445500.0],["2008-08-11",11.592,11.9548,11.2952,11.8064,494900.0],["2008-08-12",11.8888,11.8888,11.5508,11.658,91100.0],["2008-08-13",11.9135,12.5649,11.592,12.3835,210400.0],["2008-08-14",13.5048,14.0819,12.9359,13.208,551000.0],["2008-08-15",13.1502,13.1502,12.4989,12.7792,157500.0],["2008-08-18",12.7545,13.2244,12.6556,13.0843,132800.0],["2008-08-19",13.1667,13.1667,12.6143,12.7957,108400.0],["2008-08-20",12.8617,13.6037,12.7792,13.4965,154400.0],["2008-08-21",13.7191,14.5106,13.6367,14.2138,214100.0],["2008-08-22",14.1973,14.4859,13.6119,13.6284,52700.0],["2008-08-25",13.6284,13.6614,13.0266,13.1255,87000.0],["2008-08-26",13.2492,13.6861,13.2492,13.546,127600.0],["2008-08-27",13.5625,13.6779,13.3646,13.6614,70900.0],["2008-08-28",13.6449,13.6449,13.1173,13.513,83100.0],["2008-08-29",13.5212,13.7686,13.3646,13.6202,110300.0],["2008-09-02",13.1832,13.1915,12.672,12.8782,173700.0],["2008-09-03",12.9853,12.9853,12.4494,12.6226,309400.0],["2008-09-04",12.672,12.738,12.1197,12.3835,159400.0],["2008-09-05",12.3505,12.3917,11.6332,11.7404,160200.0],["2008-09-08",11.7404,11.9383,11.4601,11.4848,93800.0],["2008-09-09",11.5425,11.5425,10.1739,10.3471,260700.0],["2008-09-10",10.4377,10.9242,10.3883,10.9242,261500.0],["2008-09-11",10.6191,11.0643,10.5862,10.8088,45000.0],["2008-09-12",10.817,11.0808,10.6768,10.9654,107300.0],["2008-09-15",10.5119,10.5119,9.9018,10.2316,114200.0],["2008-09-16",9.7864,10.1409,9.7864,9.9348,315900.0],["2008-09-17",9.737,10.0338,9.4319,9.4401,103000.0],["2008-09-18",9.6215,9.7452,8.863,9.0609,277100.0],["2008-09-19",9.8689,10.2811,9.1763,10.0915,316300.0],["2008-09-22",10.4377,10.6274,10.2069,10.4295,183300.0],["2008-09-23",10.4213,10.4625,9.3824,9.4814,101900.0],["2008-09-24",9.638,9.7122,9.3659,9.5803,116400.0],["2008-09-25",9.4237,9.6957,9.2835,9.4319,52800.0],["2008-09-26",9.3247,9.4154,8.7888,8.9537,80000.0],["2008-09-29",9.0361,9.0361,7.1976,7.6263,180300.0],["2008-09-30",7.6923,8.6074,7.6263,8.5497,143200.0],["2008-10-01",8.5992,8.6816,7.6428,7.8324,337500.0],["2008-10-02",7.9149,7.9314,7.3872,7.4037,194500.0],["2008-10-03",7.4862,7.9231,6.9255,7.0162,184600.0],["2008-10-06",6.9997,6.9997,4.2048,5.1529,859500.0],["2008-10-07",5.3096,5.9444,4.7324,4.8231,584900.0],["2008-10-08",4.8149,4.8314,3.9574,4.1965,398000.0],["2008-10-09",4.4027,4.683,3.8832,4.2048,195800.0],["2008-10-10",3.809,4.5346,3.5452,3.875,290400.0],["2008-10-13",4.4356,4.6912,4.3037,4.6088,68200.0],["2008-10-14",4.9798,5.2766,4.4521,4.584,337100.0],["2008-10-15",4.6088,4.617,4.1223,4.1883,211700.0],["2008-10-16",4.2295,4.2707,3.5864,3.7431,198700.0],["2008-10-17",3.6689,3.9162,3.5452,3.7019,524200.0],["2008-10-20",3.7678,3.8832,3.5947,3.8255,351100.0],["2008-10-21",3.9162,3.9162,3.6606,3.6606,166800.0],["2008-10-22",3.7761,3.7761,2.7785,2.8856,282200.0],["2008-10-23",3.0423,3.0423,2.4981,2.5806,273700.0],["2008-10-24",2.5146,2.5558,2.0694,2.1848,611400.0],["2008-10-27",2.1436,2.2261,2.0364,2.0777,629300.0],["2008-10-28",2.1601,2.3085,1.9293,2.0035,478400.0],["2008-10-29",2.3497,3.0917,2.0199,2.9681,699500.0],["2008-10-30",3.2402,3.2979,3.034,3.2154,256400.0],["2008-10-31",3.2979,3.6441,2.9763,3.3473,489000.0],["2008-11-03",3.1989,3.6277,2.8774,3.4628,278600.0],["2008-11-04",3.7019,3.8667,3.3144,3.5205,388800.0],["2008-11-05",3.3473,3.6194,3.2814,3.2814,262400.0],["2008-11-06",3.2814,3.3226,2.9433,3.0588,263300.0],["2008-11-07",3.5864,3.5864,2.9763,3.2649,556900.0],["2008-11-10",3.067,3.5535,2.9598,3.034,333400.0],["2008-11-11",2.9598,3.0093,2.5558,2.7702,624400.0],["2008-11-12",2.6713,2.7455,2.1436,2.2508,522700.0],["2008-11-13",2.3003,2.4404,2.0612,2.4322,713100.0],["2008-11-14",2.0282,2.5723,2.0282,2.5064,195000.0],["2008-11-17",2.8856,2.9186,2.3662,2.4404,273300.0],["2008-11-18",2.4981,2.4981,2.0612,2.0859,315900.0],["2008-11-19",2.0941,2.1354,1.7644,1.8551,744900.0],["2008-11-20",2.1436,2.1436,1.3439,1.5665,763100.0],["2008-11-21",1.6489,1.7314,1.4016,1.55,661300.0],["2008-11-24",1.6407,2.1683,1.6407,2.0941,608600.0],["2008-11-25",2.2261,2.2261,1.9952,2.1436,358600.0],["2008-11-26",2.1271,2.4899,1.9952,2.3827,429900.0],["2008-11-28",2.5146,2.5146,2.3003,2.3415,78200.0],["2008-12-01",2.2838,2.9681,2.2838,2.4487,738800.0],["2008-12-02",2.5641,2.5641,2.3168,2.4569,189300.0],["2008-12-03",2.391,2.7455,2.391,2.5146,184900.0],["2008-12-04",2.4981,2.6218,2.3003,2.3415,183600.0],["2008-12-05",2.3415,2.4157,2.2178,2.3085,474300.0],["2008-12-08",2.4569,2.5558,2.3415,2.4899,372100.0],["2008-12-09",2.4157,2.4487,2.3085,2.3662,1733800.0],["2008-12-10",2.4569,2.762,2.3992,2.6713,737400.0],["2008-12-11",2.6795,2.8032,2.3415,2.3992,1172600.0],["2008-12-12",2.391,2.5723,2.3085,2.4569,270600.0],["2008-12-15",2.5229,2.8856,2.3415,2.3745,97300.0],["2008-12-16",2.3168,2.4322,2.3168,2.3827,185600.0],["2008-12-17",2.3497,2.5229,2.325,2.4404,165700.0],["2008-12-18",2.4404,2.5558,2.3003,2.3662,241600.0],["2008-12-19",2.3003,2.4899,2.259,2.3992,126200.0],["2008-12-22",2.4074,2.4569,2.1106,2.1354,121300.0],["2008-12-23",2.1848,2.2838,1.9787,1.9952,164700.0],["2008-12-24",2.0529,2.0694,1.921,1.9457,118600.0],["2008-12-26",1.9457,2.2343,1.8963,2.2013,88600.0],["2008-12-29",2.1271,2.3415,2.1271,2.259,162800.0],["2008-12-30",2.2673,2.5229,2.2096,2.4734,385200.0],["2008-12-31",2.5641,2.8444,2.4569,2.7537,270900.0],["2009-01-02",2.7537,2.9433,2.6465,2.7949,130300.0],["2009-01-05",2.9516,3.1495,2.8114,3.0917,134400.0],["2009-01-06",3.1742,3.5782,3.1742,3.504,341100.0],["2009-01-07",3.3638,3.5947,3.2072,3.2072,213200.0],["2009-01-08",3.1495,3.3061,3.1247,3.3061,96000.0],["2009-01-09",3.3721,3.405,3.1247,3.1247,131700.0],["2009-01-12",3.0423,3.0917,2.5971,2.762,156600.0],["2009-01-13",2.6795,2.8527,2.6465,2.762,62100.0],["2009-01-14",2.7455,2.7455,2.3497,2.5971,188100.0],["2009-01-15",2.5641,2.5641,2.1271,2.3827,196700.0],["2009-01-16",2.292,2.4569,2.259,2.3827,48900.0],["2009-01-20",2.4074,2.4322,2.1189,2.1683,64800.0],["2009-01-21",2.2508,2.259,2.0364,2.2508,66700.0],["2009-01-22",2.2343,2.2343,1.9293,2.0035,177700.0],["2009-01-23",2.0282,2.0282,1.855,1.9787,350700.0],["2009-01-26",1.9952,2.0777,1.8221,1.8551,268300.0],["2009-01-27",1.921,1.9375,1.8468,1.8468,151300.0],["2009-01-28",1.855,2.1601,1.855,2.1354,266600.0],["2009-01-29",2.1601,2.1601,1.6984,1.7314,492700.0],["2009-01-30",1.7561,1.8056,1.6572,1.7066,101900.0],["2009-02-02",1.6489,1.921,1.6489,1.6902,255000.0],["2009-02-03",1.7479,1.7726,1.6902,1.7314,135000.0],["2009-02-04",1.7314,1.9787,1.7314,1.8633,329700.0],["2009-02-05",1.8715,2.1848,1.7808,2.0777,187000.0],["2009-02-06",2.1436,2.391,2.1354,2.358,261400.0],["2009-02-09",2.3662,2.3662,2.1354,2.2755,112100.0],["2009-02-10",2.2673,2.4322,1.987,2.0941,298500.0],["2009-02-11",2.1519,2.325,2.1271,2.1766,172300.0],["2009-02-12",2.1024,2.1436,1.987,2.0447,42400.0],["2009-02-13",1.987,2.1519,1.987,2.0199,57200.0],["2009-02-17",2.0777,2.0859,1.9705,2.0199,116400.0],["2009-02-18",1.9705,2.0447,1.9045,1.9293,200700.0],["2009-02-19",1.987,2.0364,1.8551,1.8551,53800.0],["2009-02-20",1.9375,1.9375,1.7149,1.8963,82400.0],["2009-02-23",1.8798,1.8963,1.6902,1.7149,68200.0],["2009-02-24",1.7314,1.8386,1.6984,1.7891,56600.0],["2009-02-25",1.7396,1.855,1.6572,1.7808,79800.0],["2009-02-26",1.8221,1.8221,1.7314,1.7314,19000.0],["2009-02-27",1.6737,1.7314,1.6572,1.6654,42200.0],["2009-03-02",1.6572,1.7149,1.4181,1.5418,126600.0],["2009-03-03",1.517,1.5665,1.3521,1.4346,160900.0],["2009-03-04",1.4346,1.484,1.3191,1.4181,115300.0],["2009-03-05",1.4511,1.5995,1.3686,1.3686,117000.0],["2009-03-06",1.3356,1.3851,1.2862,1.3191,37100.0],["2009-03-09",1.2532,1.5088,1.2532,1.484,70200.0],["2009-03-10",1.5253,1.616,1.4675,1.5418,109200.0],["2009-03-11",1.5582,1.616,1.5582,1.5747,51800.0],["2009-03-12",1.6077,1.7891,1.5995,1.7808,45500.0],["2009-03-13",1.7891,1.888,1.7808,1.8303,26200.0],["2009-03-16",1.7973,2.0859,1.7561,1.9952,100400.0],["2009-03-17",1.9952,2.0117,1.8221,1.888,65600.0],["2009-03-18",1.8138,2.1519,1.8138,2.0447,188500.0],["2009-03-19",2.1024,2.3168,2.1024,2.259,143900.0],["2009-03-20",2.2673,2.2838,2.1106,2.1354,51800.0],["2009-03-23",2.1436,2.3827,2.1354,2.3745,109500.0],["2009-03-24",2.3827,2.5971,2.2508,2.5394,108400.0],["2009-03-25",2.5971,2.6795,2.3332,2.4569,164000.0],["2009-03-26",2.4404,2.8939,2.4404,2.8114,258700.0],["2009-03-27",2.8527,2.8527,2.6383,2.7372,110500.0],["2009-03-30",2.6795,2.6795,2.3662,2.4322,108500.0],["2009-03-31",2.3992,2.6465,2.3992,2.5146,59700.0],["2009-04-01",2.5229,2.5229,2.3168,2.4322,55000.0],["2009-04-02",2.358,2.7949,2.358,2.7455,118600.0],["2009-04-03",2.8691,3.1165,2.7785,3.0423,216600.0],["2009-04-06",3.0423,3.0423,2.8114,2.8279,35100.0],["2009-04-07",2.8114,2.8939,2.7125,2.8444,123800.0],["2009-04-08",2.8032,3.1082,2.8032,3.0093,113300.0],["2009-04-09",3.067,3.1989,3.0175,3.1247,114100.0],["2009-04-13",3.1082,3.1082,2.8774,3.0093,66000.0],["2009-04-14",3.0423,3.0505,2.9104,2.9351,37600.0],["2009-04-15",2.9186,3.1742,2.696,3.1165,263000.0],["2009-04-16",3.1989,3.2979,3.0423,3.2979,175800.0],["2009-04-17",3.2319,3.4463,3.2319,3.3968,229200.0],["2009-04-20",3.3638,3.3638,2.8939,2.9516,268600.0],["2009-04-21",2.9104,2.9681,2.8939,2.9186,216200.0],["2009-04-22",2.9269,3.1742,2.8939,3.0505,202000.0],["2009-04-23",3.0588,3.0753,2.9104,3.0505,136400.0],["2009-04-24",3.0093,3.2319,2.9269,3.1247,163400.0],["2009-04-27",3.0917,3.1989,2.9269,2.9598,128300.0],["2009-04-28",2.8774,3.1,2.8032,3.0093,137600.0],["2009-04-29",2.9763,3.3144,2.9763,3.1495,182100.0],["2009-04-30",3.2154,3.2979,3.1165,3.2566,248900.0],["2009-05-01",3.3061,3.405,3.1495,3.3968,279700.0],["2009-05-04",3.3968,3.8008,3.3968,3.7513,255800.0],["2009-05-05",3.7596,3.7761,3.6194,3.6771,115800.0],["2009-05-06",3.7101,4.1306,3.7101,4.0564,120600.0],["2009-05-07",4.213,4.3779,3.5205,3.5452,211800.0],["2009-05-08",3.6689,4.1883,3.6029,4.1718,110800.0],["2009-05-11",4.0234,4.8066,3.9492,4.0646,343000.0],["2009-05-12",4.1223,4.1883,4.0152,4.0976,91700.0],["2009-05-13",4.0399,4.1718,3.5452,3.6771,108500.0],["2009-05-14",3.6771,3.7348,3.5205,3.6771,44400.0],["2009-05-15",3.6359,3.7019,3.5535,3.5782,31800.0],["2009-05-18",3.6606,3.809,3.5287,3.6112,64200.0],["2009-05-19",3.6194,3.6936,3.6194,3.6689,95500.0],["2009-05-20",3.7183,4.279,3.7183,4.2048,220900.0],["2009-05-21",4.2378,4.2378,3.9574,3.9987,120200.0],["2009-05-22",4.0399,4.0399,3.9162,3.9409,59700.0],["2009-05-26",3.9657,4.7324,3.8997,4.6912,196100.0],["2009-05-27",4.6417,5.73,4.5923,5.5404,492300.0],["2009-05-28",5.5404,5.5816,5.1117,5.4827,181700.0],["2009-05-29",5.5239,5.9032,5.392,5.6971,207600.0],["2009-06-01",5.7548,6.7606,5.7548,6.3072,553000.0],["2009-06-02",6.5875,7.0574,6.0268,6.1753,536400.0],["2009-06-03",6.1835,6.2165,5.7053,5.9774,140000.0],["2009-06-04",6.2165,6.4308,6.0433,6.3896,161200.0],["2009-06-05",6.4721,6.5957,6.2082,6.3237,132400.0],["2009-06-08",6.3319,6.7524,5.9114,6.6864,201000.0],["2009-06-09",6.7194,6.7194,6.4061,6.4721,269400.0],["2009-06-10",6.0351,6.7689,5.9526,6.134,310300.0],["2009-06-11",6.0598,6.167,5.5651,5.9856,334200.0],["2009-06-12",5.9939,6.1258,5.7713,5.8949,172300.0],["2009-06-15",5.8949,5.8949,5.4167,5.4745,255000.0],["2009-06-16",5.4085,5.5239,4.9386,5.0705,213300.0],["2009-06-17",5.0705,5.0705,4.3532,4.7159,315200.0],["2009-06-18",4.7572,4.7572,4.4604,4.5263,191800.0],["2009-06-19",4.5346,4.7984,4.5346,4.7242,136800.0],["2009-06-22",4.6582,4.6665,4.1223,4.1223,224100.0],["2009-06-23",4.2213,4.279,3.9162,4.1883,260700.0],["2009-06-24",4.2378,4.6912,4.2378,4.584,227500.0],["2009-06-25",4.5675,4.7819,4.4851,4.7159,218200.0],["2009-06-26",4.6088,4.8396,4.6088,4.7159,303500.0],["2009-06-29",4.8149,5.1447,4.8149,5.054,98200.0],["2009-06-30",5.1447,5.1776,4.8891,5.021,74700.0],["2009-07-01",5.054,5.0952,4.8149,4.8644,108700.0],["2009-07-02",4.9056,4.9633,4.65,4.8149,263600.0],["2009-07-06",4.584,4.617,4.18,4.2542,247400.0],["2009-07-07",4.1965,4.213,4.0069,4.1306,82500.0],["2009-07-08",4.0811,4.1718,3.7513,4.0316,172800.0],["2009-07-09",4.0316,4.0894,3.7596,3.8832,149200.0],["2009-07-10",3.908,3.9409,3.7431,3.8585,84900.0],["2009-07-13",3.8667,4.2295,3.7183,4.1965,108900.0],["2009-07-14",4.2625,4.4521,4.1223,4.4027,199400.0],["2009-07-15",4.4686,4.8973,4.4274,4.7324,139500.0],["2009-07-16",4.7077,4.9056,4.4027,4.7737,169600.0],["2009-07-17",4.7324,4.8149,4.6582,4.7077,73500.0],["2009-07-20",4.8149,5.0045,4.7819,4.9303,192600.0],["2009-07-21",5.0128,5.1117,4.617,4.7407,84900.0],["2009-07-22",4.7901,5.054,4.6417,4.8561,95600.0],["2009-07-23",4.9221,4.9963,4.7077,4.7407,100100.0],["2009-07-24",4.7654,4.8314,4.6005,4.7407,108900.0],["2009-07-27",4.6912,4.8891,4.4109,4.4604,118700.0],["2009-07-28",4.3367,4.7077,4.3367,4.6582,166200.0],["2009-07-29",4.5511,4.5511,4.246,4.4769,158800.0],["2009-07-30",4.4851,4.617,4.4274,4.4769,71300.0],["2009-07-31",4.4604,4.617,4.3944,4.4027,88000.0],["2009-08-03",4.4604,4.8479,4.4604,4.7572,203000.0],["2009-08-04",4.8066,4.8066,4.5675,4.6747,87700.0],["2009-08-05",4.6253,4.8561,4.5593,4.8314,144600.0],["2009-08-06",4.7489,4.9963,4.584,4.988,122600.0],["2009-08-07",5.0705,5.1529,4.8644,5.0787,94900.0],["2009-08-10",5.1034,5.1941,4.7654,5.021,215900.0],["2009-08-11",5.0457,5.0457,4.4933,4.5758,161100.0],["2009-08-12",4.6253,4.7984,4.5016,4.7819,109600.0],["2009-08-13",4.7324,4.7819,4.5098,4.6417,76400.0],["2009-08-14",4.5675,4.6005,4.3779,4.4356,67100.0],["2009-08-17",4.3449,4.4521,4.1553,4.312,98600.0],["2009-08-18",4.2625,4.4274,4.2213,4.3449,118800.0],["2009-08-19",4.246,4.4274,4.246,4.3697,110300.0],["2009-08-20",4.312,4.7407,4.312,4.7242,146100.0],["2009-08-21",4.7242,5.1776,4.6665,5.1282,187400.0],["2009-08-24",5.1282,5.2518,5.0128,5.0787,94500.0],["2009-08-25",5.1117,5.6971,5.087,5.6723,328000.0],["2009-08-26",5.5981,5.6888,5.2766,5.6888,434800.0],["2009-08-27",5.6888,5.7713,5.5569,5.6806,588600.0],["2009-08-28",5.6888,5.796,5.3838,5.5074,66900.0],["2009-08-31",5.425,5.425,4.9715,5.1777,149500.0],["2009-09-01",5.1941,5.3178,4.8891,4.9963,135700.0],["2009-09-02",4.955,4.955,4.7737,4.8314,95500.0],["2009-09-03",4.8149,5.1364,4.7737,5.1199,96600.0],["2009-09-04",5.0705,5.392,5.0622,5.3343,100900.0],["2009-09-08",5.359,5.4909,5.2931,5.392,98300.0],["2009-09-09",5.3425,5.4745,5.3013,5.4662,113600.0],["2009-09-10",5.4415,5.6476,5.3673,5.6146,89400.0],["2009-09-11",5.6311,5.6971,5.5404,5.6146,87900.0],["2009-09-14",5.4497,5.5651,5.3673,5.5651,57300.0],["2009-09-15",5.5569,5.5981,5.3755,5.5322,98600.0],["2009-09-16",5.5651,5.5651,5.2931,5.3508,140000.0],["2009-09-17",5.4085,5.5569,5.2436,5.2931,79800.0],["2009-09-18",5.2766,5.359,5.1612,5.3178,113600.0],["2009-09-21",5.1859,5.4745,5.1117,5.4167,49800.0],["2009-09-22",5.458,5.4662,5.2601,5.4415,47000.0],["2009-09-23",5.3755,5.4827,5.1941,5.2848,57900.0],["2009-09-24",5.2766,5.2766,5.0128,5.1447,88900.0],["2009-09-25",5.0705,5.2106,4.9386,5.1034,54600.0],["2009-09-28",5.087,5.2683,5.0045,5.087,55900.0],["2009-09-29",5.0952,5.0952,4.9138,5.0375,88300.0],["2009-09-30",5.054,5.0705,4.8561,4.9468,119200.0],["2009-10-01",4.8726,4.955,4.7572,4.8149,133200.0],["2009-10-02",4.7242,4.7984,4.683,4.7489,67300.0],["2009-10-05",4.7654,4.9221,4.6582,4.8973,131500.0],["2009-10-06",4.9056,5.3425,4.9056,5.1941,145600.0],["2009-10-07",5.1941,5.3673,5.1199,5.1612,124600.0],["2009-10-08",5.1282,5.2354,5.0045,5.1777,137800.0],["2009-10-09",5.2024,5.2766,5.021,5.054,98100.0],["2009-10-12",5.0128,5.1777,5.0128,5.1777,122200.0],["2009-10-13",5.1612,5.2518,5.0292,5.1941,96100.0],["2009-10-14",5.2354,5.5569,5.1447,5.5157,180500.0],["2009-10-15",5.5157,5.6888,5.4827,5.6641,138300.0],["2009-10-16",5.5899,5.6806,5.4909,5.5734,43400.0],["2009-10-19",5.6888,5.6888,5.6146,5.6476,110600.0],["2009-10-20",5.6229,5.6229,5.3261,5.5239,54400.0],["2009-10-21",5.5322,5.6888,5.4085,5.4909,109300.0],["2009-10-22",5.4992,5.5404,5.3838,5.5239,27700.0],["2009-10-23",5.5404,5.5487,5.4909,5.5239,80900.0],["2009-10-26",5.5404,5.5734,5.1859,5.2848,48700.0],["2009-10-27",5.2189,5.2766,5.0375,5.1117,83500.0],["2009-10-28",5.1034,5.2024,4.7819,4.8231,102500.0],["2009-10-29",4.9056,5.2601,4.8396,5.087,82100.0],["2009-10-30",5.021,5.1034,4.4686,4.6747,149200.0],["2009-11-02",4.6747,4.9221,4.584,4.6995,71400.0],["2009-11-03",4.65,4.7407,4.4769,4.6335,129400.0],["2009-11-04",4.7819,4.9633,4.5098,4.7407,523000.0],["2009-11-05",4.7572,4.7901,4.5263,4.6088,409400.0],["2009-11-06",4.65,4.8231,4.6417,4.7489,77200.0],["2009-11-09",4.8479,5.1117,4.8479,5.1034,133100.0],["2009-11-10",5.0457,5.1117,4.9303,4.9468,192000.0],["2009-11-11",5.021,5.2766,4.9056,5.0705,208300.0],["2009-11-12",4.988,5.0705,4.9386,4.9468,39400.0],["2009-11-13",4.988,5.0045,4.9221,4.9798,23100.0],["2009-11-16",5.0045,5.0292,4.9386,4.988,54900.0],["2009-11-17",4.9138,5.0128,4.9138,4.9798,19000.0],["2009-11-18",4.988,5.021,4.9386,4.9963,38200.0],["2009-11-19",4.9468,5.1694,4.8479,5.1612,155500.0],["2009-11-20",5.1776,5.359,5.0622,5.2848,218500.0],["2009-11-23",5.3838,5.4332,5.1612,5.1859,149500.0],["2009-11-24",5.2024,5.3178,5.1117,5.2354,76000.0],["2009-11-25",5.2436,5.3261,5.1529,5.2766,47200.0],["2009-11-27",5.0952,5.2601,5.054,5.1034,48400.0],["2009-11-30",5.054,5.2766,5.054,5.2601,118900.0],["2009-12-01",5.3178,5.4332,5.1529,5.3508,157600.0],["2009-12-02",5.3013,5.3838,5.1941,5.2354,68900.0],["2009-12-03",5.2931,5.359,5.1282,5.1447,84400.0],["2009-12-04",5.2024,5.3013,5.0952,5.1777,104000.0],["2009-12-07",5.1529,5.2766,5.021,5.0292,56600.0],["2009-12-08",5.0045,5.2106,4.9138,5.0705,30900.0],["2009-12-09",5.0375,5.1117,4.9138,4.988,56600.0],["2009-12-10",5.0375,5.1859,4.955,4.955,96500.0],["2009-12-11",4.9138,5.0705,4.9138,5.0622,35500.0],["2009-12-14",5.0787,5.2931,5.0457,5.2519,32400.0],["2009-12-15",5.2766,5.3508,5.1447,5.2354,49500.0],["2009-12-16",5.2271,5.359,5.0128,5.2931,130600.0],["2009-12-17",5.2931,5.3178,5.1776,5.2189,60300.0],["2009-12-18",5.2601,5.2601,4.9963,5.1529,43800.0],["2009-12-21",5.1529,5.4003,5.1199,5.359,63100.0],["2009-12-22",5.359,5.425,5.1859,5.392,105300.0],["2009-12-23",5.4003,5.4745,5.2931,5.4415,113200.0],["2009-12-24",5.425,5.4415,5.359,5.4167,32800.0],["2009-12-28",5.4827,5.6064,5.4085,5.5404,103000.0],["2009-12-29",5.5239,5.6971,5.5239,5.6723,126900.0],["2009-12-30",5.6888,6.0433,5.6146,5.9856,189300.0],["2009-12-31",5.9856,6.1835,5.9609,5.9856,197200.0],["2010-01-04",6.1423,6.3237,6.0846,6.2824,128600.0],["2010-01-05",6.3319,6.6699,6.3154,6.571,195500.0],["2010-01-06",6.6699,6.7606,6.5545,6.6699,180700.0],["2010-01-07",6.6782,6.6782,6.4721,6.5463,91800.0],["2010-01-08",6.5133,6.5133,6.3896,6.4721,62700.0],["2010-01-11",6.5133,6.6122,6.5133,6.5957,51400.0],["2010-01-12",6.4473,6.5792,6.1505,6.2989,81300.0],["2010-01-13",6.2742,6.3484,5.9609,6.3484,69400.0],["2010-01-14",6.3484,6.4556,6.2824,6.3319,115000.0],["2010-01-15",6.3319,6.3649,5.9856,6.3401,38600.0],["2010-01-19",6.2165,6.4391,6.2165,6.4226,58600.0],["2010-01-20",6.3979,6.4061,6.0433,6.0763,123200.0],["2010-01-21",6.1011,6.1258,5.5734,5.8042,132100.0],["2010-01-22",5.7136,5.9526,5.7136,5.8537,108100.0],["2010-01-25",5.9856,6.0351,5.7136,5.8537,106900.0],["2010-01-26",5.7878,5.8125,5.5404,5.5569,74800.0],["2010-01-27",5.4827,5.6641,5.4827,5.6394,93100.0],["2010-01-28",5.6558,5.7713,5.458,5.4992,96100.0],["2010-01-29",5.5074,5.6971,5.3673,5.3673,133400.0],["2010-02-01",5.3673,5.829,5.3673,5.829,90100.0],["2010-02-02",6.1175,7.7912,6.1175,6.975,1432100.0],["2010-02-03",7.0245,7.651,6.7606,7.6016,1558000.0],["2010-02-04",7.3378,7.5933,7.1481,7.2471,586400.0],["2010-02-05",7.3707,7.4367,6.7112,7.1069,311700.0],["2010-02-08",7.313,7.4697,7.1564,7.2223,602500.0],["2010-02-09",7.3955,7.4697,6.9832,7.3955,877200.0],["2010-02-10",7.4202,7.5686,7.2965,7.4202,511600.0],["2010-02-11",7.4037,7.651,7.346,7.5768,489700.0],["2010-02-12",7.4697,7.5851,7.4202,7.5026,224100.0],["2010-02-16",7.5604,8.055,7.5274,8.0303,665900.0],["2010-02-17",8.0468,8.1457,7.75,7.8984,308100.0],["2010-02-18",8.0798,8.0798,7.8489,7.9891,219400.0],["2010-02-19",7.8407,8.2859,7.8407,8.2694,287000.0],["2010-02-22",8.2529,8.3024,7.8324,8.2282,228000.0],["2010-02-23",8.2199,8.2859,7.8901,7.9891,196400.0],["2010-02-24",8.0056,8.2199,7.9561,8.0221,140100.0],["2010-02-25",7.8159,8.2447,7.7747,8.2447,150700.0],["2010-02-26",8.2282,8.6074,8.2282,8.4096,358800.0],["2010-03-01",8.4178,8.6569,8.4178,8.5745,149200.0],["2010-03-02",8.6569,8.7393,8.525,8.5745,250000.0],["2010-03-03",8.5332,8.6486,8.4096,8.5332,163900.0],["2010-03-04",8.6404,8.6816,8.426,8.5662,118500.0],["2010-03-05",8.5744,8.6487,8.4178,8.5909,159800.0],["2010-03-08",8.5002,8.6074,8.2694,8.2694,168000.0],["2010-03-09",8.2282,8.4508,8.0963,8.3683,224400.0],["2010-03-10",8.3601,8.459,8.0385,8.1705,205700.0],["2010-03-11",8.0633,8.5415,8.0385,8.3683,289900.0],["2010-03-12",8.492,8.492,8.2776,8.4013,136000.0],["2010-03-15",8.2282,8.3024,8.0385,8.154,103200.0],["2010-03-16",8.1787,8.3766,8.055,8.2364,209600.0],["2010-03-17",8.1952,8.3189,7.9726,7.9808,169000.0],["2010-03-18",7.9149,7.9479,7.4779,7.5274,177300.0],["2010-03-19",7.5274,7.5686,7.2058,7.5274,253600.0],["2010-03-22",7.5109,8.0633,7.3625,7.7417,344500.0],["2010-03-23",7.783,7.8242,7.5439,7.75,107400.0],["2010-03-24",7.8242,7.9231,7.6428,7.6593,166300.0],["2010-03-25",7.8077,7.8159,7.3048,7.313,130900.0],["2010-03-26",7.313,7.3625,6.9667,7.0739,233300.0],["2010-03-29",7.2306,7.2553,7.0657,7.1316,403700.0],["2010-03-30",7.1976,7.5604,7.1976,7.4862,281100.0],["2010-03-31",7.4944,8.0715,7.4944,7.9066,370900.0],["2010-04-01",8.0715,8.2117,7.8407,7.9561,346400.0],["2010-04-05",7.9973,8.6981,7.9808,8.4838,618100.0],["2010-04-06",8.4096,8.6981,8.2447,8.5662,583300.0],["2010-04-07",8.6487,8.6651,8.4343,8.4425,265500.0],["2010-04-08",8.3271,8.6816,8.3271,8.6404,120600.0],["2010-04-09",8.6569,8.8548,8.5992,8.6816,107500.0],["2010-04-12",8.7806,8.8548,8.4096,8.4425,220400.0],["2010-04-13",8.4013,8.4673,8.2859,8.3024,117900.0],["2010-04-14",8.3271,8.5167,8.2859,8.5002,80800.0],["2010-04-15",8.5002,8.8218,8.492,8.6239,99000.0],["2010-04-16",8.5415,8.7641,8.4755,8.5497,214700.0],["2010-04-19",8.4425,8.5992,8.1622,8.4013,152600.0],["2010-04-20",8.4508,8.6734,8.4508,8.5909,99000.0],["2010-04-21",8.6239,8.6899,8.3436,8.3683,60000.0],["2010-04-22",8.2941,8.6074,8.2117,8.5745,66400.0],["2010-04-23",8.5909,9.0032,8.5415,8.896,146400.0],["2010-04-26",8.9042,9.1846,8.9042,9.0362,132600.0],["2010-04-27",9.0279,9.267,8.896,8.9949,212100.0],["2010-04-28",8.9949,9.3494,8.9537,9.3082,240000.0],["2010-04-29",9.3907,9.6298,9.267,9.3659,142600.0],["2010-04-30",9.3247,9.4319,9.0444,9.3,166200.0],["2010-05-03",9.3824,9.4319,8.8713,9.0114,227000.0],["2010-05-04",8.9042,8.9042,8.3436,8.3848,257800.0],["2010-05-05",8.1457,8.3601,7.9561,8.2199,254800.0],["2010-05-06",8.1952,8.2364,6.9667,7.9231,339600.0],["2010-05-07",7.8324,7.9479,7.1729,7.5191,339500.0],["2010-05-10",7.8819,8.2612,7.8489,8.2447,263300.0],["2010-05-11",8.1457,8.6239,8.1457,8.5745,134700.0],["2010-05-12",8.6404,9.0114,8.6404,8.7393,196200.0],["2010-05-13",8.7146,8.9455,8.5909,8.6487,123300.0],["2010-05-14",8.3518,8.3518,7.8077,8.0798,316600.0],["2010-05-17",8.0633,8.2859,7.9643,8.187,198500.0],["2010-05-18",8.2612,8.4838,7.8489,7.9726,182600.0],["2010-05-19",7.8984,8.0221,7.2058,7.684,286400.0],["2010-05-20",7.3048,7.3872,7.0409,7.1399,250900.0],["2010-05-21",6.8678,7.28,6.8678,7.2471,150500.0],["2010-05-24",7.2471,7.7005,7.2306,7.3295,200100.0],["2010-05-25",6.9667,7.1069,6.7194,7.0327,366600.0],["2010-05-26",7.1893,7.4614,7.1811,7.1976,196700.0],["2010-05-27",7.6098,7.9561,7.4697,7.9231,206000.0],["2010-05-28",7.9314,8.1375,7.7253,8.0385,287900.0],["2010-06-01",7.9891,7.9973,7.5191,7.5439,254000.0],["2010-06-02",7.6428,8.0056,7.6016,7.9973,109600.0],["2010-06-03",8.0303,8.1952,7.9561,8.187,112200.0],["2010-06-04",7.8489,7.9808,7.5191,7.5768,143800.0],["2010-06-07",7.5933,7.6263,7.0162,7.0574,234600.0],["2010-06-08",7.0739,7.3048,7.008,7.2965,153700.0],["2010-06-09",7.3378,7.7253,7.2553,7.3378,237100.0],["2010-06-10",7.5439,7.9561,7.5109,7.9149,456400.0],["2010-06-11",7.6346,8.154,7.6346,8.1127,351400.0],["2010-06-14",8.2282,8.4425,8.0963,8.1457,179600.0],["2010-06-15",8.1952,8.5085,8.187,8.4508,267500.0],["2010-06-16",8.3848,8.4178,8.1375,8.3436,122000.0],["2010-06-17",8.3683,8.3766,8.0468,8.1375,222400.0],["2010-06-18",8.1952,8.6734,8.1457,8.6569,242000.0],["2010-06-21",8.8053,9.0691,8.5662,8.6157,258300.0],["2010-06-22",8.525,8.6981,8.2941,8.3683,174500.0],["2010-06-23",8.3354,8.3354,8.0963,8.154,138300.0],["2010-06-24",8.1128,8.1375,7.6923,7.7582,230100.0],["2010-06-25",7.8654,7.9231,7.7253,7.8242,228600.0],["2010-06-28",7.8324,7.9808,7.7088,7.7747,191600.0],["2010-06-29",7.651,7.684,7.3542,7.4367,307800.0],["2010-06-30",7.412,7.5356,6.9997,7.28,430300.0],["2010-07-01",7.2223,7.2471,6.7606,7.2223,165200.0],["2010-07-02",7.0492,7.346,7.0409,7.1151,119000.0],["2010-07-06",7.3872,7.4202,6.8183,6.9585,140000.0],["2010-07-07",6.9173,7.1729,6.7771,7.1564,216800.0],["2010-07-08",7.2306,7.3213,7.1151,7.1646,218800.0],["2010-07-09",7.1729,7.3378,7.1069,7.3378,126500.0],["2010-07-12",7.3048,7.3707,7.1399,7.2058,67700.0],["2010-07-13",7.2718,7.412,7.2636,7.379,105900.0],["2010-07-14",7.28,7.4532,7.2636,7.412,198500.0],["2010-07-15",7.4202,7.4202,7.2635,7.4037,127000.0],["2010-07-16",7.3625,7.4367,7.2306,7.3872,283000.0],["2010-07-19",7.4202,7.4367,7.2636,7.3625,69000.0],["2010-07-20",7.3213,7.4367,7.2141,7.4284,167700.0],["2010-07-21",7.4449,7.6098,7.4202,7.5274,641500.0],["2010-07-22",7.6346,7.9561,7.6263,7.9561,297000.0],["2010-07-23",7.9396,7.9561,7.7995,7.9149,83000.0],["2010-07-26",7.9149,8.187,7.8819,8.1127,102100.0],["2010-07-27",8.1622,8.3189,8.1622,8.2776,166700.0],["2010-07-28",8.2859,8.3848,8.0468,8.088,103800.0],["2010-07-29",8.2034,8.2694,8.1292,8.1952,177500.0],["2010-07-30",8.0303,8.2694,7.9149,7.9643,92800.0],["2010-08-02",8.1622,8.3766,8.1045,8.1127,88700.0],["2010-08-03",8.088,8.1787,8.0385,8.088,90100.0],["2010-08-04",8.0633,8.1375,8.0138,8.0303,143200.0],["2010-08-05",7.7088,7.9149,7.651,7.8489,312000.0],["2010-08-06",7.7335,7.7335,7.6016,7.651,49400.0],["2010-08-09",7.75,7.7995,7.6346,7.7665,87100.0],["2010-08-10",7.6923,7.7417,7.5851,7.7005,91100.0],["2010-08-11",7.5521,7.6016,7.2058,7.3213,167000.0],["2010-08-12",7.1811,7.3295,7.0904,7.2223,251200.0],["2010-08-13",7.1893,7.3295,7.0822,7.0822,58800.0],["2010-08-16",7.0492,7.1729,6.9915,7.0822,92000.0],["2010-08-17",7.1564,7.313,7.1316,7.2141,140100.0],["2010-08-18",7.2306,7.5686,7.1729,7.5604,191700.0],["2010-08-19",7.5604,7.5604,7.3048,7.3295,130000.0],["2010-08-20",7.2883,7.6428,7.1316,7.6346,122900.0],["2010-08-23",7.651,7.7005,7.2636,7.2965,104400.0],["2010-08-24",7.2306,7.2553,7.0162,7.0492,154900.0],["2010-08-25",6.9585,7.0739,6.942,7.0574,147600.0],["2010-08-26",7.0904,7.2058,6.8431,6.9255,119300.0],["2010-08-27",6.9667,7.1234,6.909,7.0822,115400.0],["2010-08-30",7.0739,7.2306,6.9915,6.9915,62900.0],["2010-08-31",6.9997,7.0245,6.8183,6.9338,103800.0],["2010-09-01",7.0409,7.0739,6.8018,6.9997,200400.0],["2010-09-02",6.9832,7.0574,6.942,7.008,51000.0],["2010-09-03",7.0492,7.0987,6.9832,7.0409,127400.0],["2010-09-07",7.0162,7.1399,6.909,7.1316,72800.0],["2010-09-08",7.1893,7.2141,7.0657,7.0987,46200.0],["2010-09-09",7.2058,7.3213,7.1316,7.2306,46600.0],["2010-09-10",7.2471,7.3872,7.2141,7.3048,57000.0],["2010-09-13",7.3542,7.3625,7.1151,7.1564,129900.0],["2010-09-14",7.1316,7.1399,7.0492,7.0492,66000.0],["2010-09-15",7.008,7.008,6.8101,6.8596,147500.0],["2010-09-16",6.8018,6.8596,6.7441,6.8266,63400.0],["2010-09-17",6.8843,6.9255,6.7854,6.8018,162400.0],["2010-09-20",6.8101,6.9503,6.7524,6.909,106500.0],["2010-09-21",6.9173,7.0327,6.8678,6.9997,177700.0],["2010-09-22",6.9915,7.0739,6.9585,6.9915,146900.0],["2010-09-23",7.008,7.0822,6.9997,7.0492,119500.0],["2010-09-24",7.0904,7.1399,6.9008,6.9338,455600.0],["2010-09-27",6.9255,6.9255,6.7606,6.7854,327500.0],["2010-09-28",6.7606,6.8266,6.637,6.7276,203500.0],["2010-09-29",6.7194,6.7771,6.6617,6.7276,145100.0],["2010-09-30",6.7441,6.7854,6.6617,6.7194,168700.0],["2010-10-01",6.7441,6.8843,6.6782,6.7194,95100.0],["2010-10-04",6.7112,6.7194,6.4061,6.4556,403700.0],["2010-10-05",6.4968,6.7524,6.4968,6.6864,247000.0],["2010-10-06",6.7029,6.7771,6.6534,6.6947,112700.0],["2010-10-07",6.7441,6.7441,6.3979,6.538,130500.0],["2010-10-08",6.5298,6.8101,6.4721,6.7194,246400.0],["2010-10-11",6.6864,6.9255,6.6205,6.8843,177000.0],["2010-10-12",6.876,7.1564,6.8101,7.1069,141100.0],["2010-10-13",7.1399,7.346,7.0904,7.2388,135200.0],["2010-10-14",7.2883,7.4202,7.2388,7.3955,302500.0],["2010-10-15",7.4284,7.5851,7.4037,7.4284,125200.0],["2010-10-18",7.4449,7.5851,7.3955,7.5686,84200.0],["2010-10-19",7.4532,7.5851,7.3213,7.412,136900.0],["2010-10-20",7.3955,7.6593,7.346,7.5768,127700.0],["2010-10-21",7.6181,7.6675,7.379,7.5439,139000.0],["2010-10-22",7.5933,7.6263,7.4284,7.4532,101600.0],["2010-10-25",7.5026,7.6016,7.2718,7.3542,110800.0],["2010-10-26",7.3213,7.4532,7.3213,7.3542,131100.0],["2010-10-27",7.313,7.346,7.1729,7.2553,247800.0],["2010-10-28",7.3542,7.4037,7.0739,7.2223,92100.0],["2010-10-29",7.1811,7.2718,7.1234,7.1399,39900.0],["2010-11-01",7.2141,7.412,7.1069,7.1646,66200.0],["2010-11-02",7.2141,7.28,7.1481,7.2306,192200.0],["2010-11-03",7.0327,7.1976,7.0245,7.0987,616400.0],["2010-11-04",7.1234,7.4367,7.1151,7.3955,625500.0],["2010-11-05",7.4202,7.8407,7.379,7.8407,199200.0],["2010-11-08",7.8489,7.9973,7.7417,7.9314,187600.0],["2010-11-09",8.0056,8.0633,7.75,7.9149,177100.0],["2010-11-10",7.9149,8.1045,7.8737,7.9561,131000.0],["2010-11-11",7.8737,8.1292,7.8242,8.0385,123700.0],["2010-11-12",8.055,8.055,7.75,7.8324,103300.0],["2010-11-15",7.8654,8.1127,7.8654,8.0468,94100.0],["2010-11-16",7.9891,8.0798,7.717,7.9066,217800.0],["2010-11-17",7.9066,8.0138,7.2388,7.6758,343200.0],["2010-11-18",7.7253,7.9396,7.7253,7.8407,120400.0],["2010-11-19",7.8324,7.8407,7.6181,7.8077,400700.0],["2010-11-22",7.8159,7.8159,7.6428,7.7582,121400.0],["2010-11-23",7.7005,7.7005,7.5439,7.5933,233200.0],["2010-11-24",7.6346,7.8159,7.6346,7.8159,146400.0],["2010-11-26",7.783,7.8984,7.6263,7.6593,68500.0],["2010-11-29",7.6428,7.6923,7.5026,7.6758,174600.0],["2010-11-30",7.5933,7.684,7.412,7.6593,200200.0],["2010-12-01",7.6923,7.9891,7.6428,7.9808,334500.0],["2010-12-02",8.0138,8.3106,8.0138,8.1127,303800.0],["2010-12-03",8.0633,8.154,7.9973,8.121,111200.0],["2010-12-06",8.0963,8.1705,7.8819,7.9479,273700.0],["2010-12-07",8.0138,8.3766,8.0138,8.1457,199600.0],["2010-12-08",8.1622,8.492,7.9149,8.2694,144700.0],["2010-12-09",8.2447,8.5827,8.1375,8.492,307800.0],["2010-12-10",8.492,8.7806,8.3848,8.7476,260600.0],["2010-12-13",8.8383,8.9207,8.6487,8.6816,156900.0],["2010-12-14",8.6899,8.7558,8.5662,8.6651,62600.0],["2010-12-15",8.6239,8.6816,8.3024,8.3189,93000.0],["2010-12-16",8.3189,8.3354,8.088,8.1127,415600.0],["2010-12-17",8.1045,8.459,8.1045,8.459,345800.0],["2010-12-20",8.492,8.5662,8.154,8.4425,299500.0],["2010-12-21",8.4673,8.6404,8.4343,8.525,520500.0],["2010-12-22",8.5497,9.3742,8.525,9.1928,450600.0],["2010-12-23",9.0691,9.8771,9.0114,9.7122,1441900.0],["2010-12-27",9.7287,9.8771,9.7287,9.8441,223700.0],["2010-12-28",9.8854,9.976,9.638,9.8029,330400.0],["2010-12-29",9.8936,10.3718,9.8029,10.2564,675900.0],["2010-12-30",10.2811,10.3141,10.0255,10.0832,141200.0],["2010-12-31",10.0667,10.1987,10.0255,10.108,129000.0],["2011-01-03",10.2646,10.446,10.1492,10.3141,177800.0],["2011-01-04",10.3471,10.3553,10.0667,10.2151,364000.0],["2011-01-05",10.2151,10.3388,10.0585,10.2646,561800.0],["2011-01-06",10.2646,10.3058,10.1327,10.1327,264700.0],["2011-01-07",10.0585,10.0915,9.671,9.9266,357400.0],["2011-01-10",9.9266,9.9266,9.7122,9.8441,194200.0],["2011-01-11",9.8936,10.3058,9.8689,10.2151,218500.0],["2011-01-12",10.2729,10.3306,10.2234,10.2564,221500.0],["2011-01-13",10.3058,10.38,10.2316,10.3471,152000.0],["2011-01-14",10.3388,10.3388,9.8771,10.1657,206200.0],["2011-01-18",10.1327,10.2893,10.0338,10.1162,120400.0],["2011-01-19",10.1162,10.1162,9.5721,9.6215,108300.0],["2011-01-20",9.6215,9.6215,9.1351,9.4731,265600.0],["2011-01-21",9.5308,9.6545,9.3824,9.4401,127000.0],["2011-01-24",9.4566,9.4814,9.3082,9.4154,123700.0],["2011-01-25",9.333,9.333,9.0444,9.234,294100.0],["2011-01-26",9.8689,9.9513,9.5885,9.6545,353800.0],["2011-01-27",9.7699,10.38,9.6298,10.075,503900.0],["2011-01-28",9.6463,9.9183,9.3412,9.4979,439400.0],["2011-01-31",9.5721,9.8936,9.4979,9.8854,354700.0],["2011-02-01",9.8854,10.2234,9.8689,9.9678,422400.0],["2011-02-02",9.7287,9.8441,9.3577,9.4649,604100.0],["2011-02-03",9.4319,9.5308,9.0691,9.4814,413500.0],["2011-02-04",9.4731,9.5226,9.1763,9.2752,139600.0],["2011-02-07",9.2175,9.6298,9.2175,9.5143,124100.0],["2011-02-08",9.5143,9.5143,9.1433,9.2917,165600.0],["2011-02-09",9.3,9.3742,9.201,9.3,250500.0],["2011-02-10",9.2917,9.5308,9.1846,9.5308,153200.0],["2011-02-11",9.5226,9.7947,9.4566,9.6957,190300.0],["2011-02-14",9.6463,9.9678,9.605,9.9101,283500.0],["2011-02-15",9.8854,9.9596,9.8276,9.9513,151300.0],["2011-02-16",9.976,10.4377,9.8689,10.2729,532100.0],["2011-02-17",10.2481,10.751,10.1904,10.7181,489100.0],["2011-02-18",10.7181,10.9489,10.6933,10.9159,642900.0],["2011-02-22",10.883,11.254,10.7923,10.9242,493700.0],["2011-02-23",10.8582,11.1798,10.8582,11.0726,442000.0],["2011-02-24",11.2622,11.3282,10.9242,11.0808,310600.0],["2011-02-25",11.1468,11.2292,10.9572,10.9572,171700.0],["2011-02-28",11.0231,11.0973,10.7923,10.8747,149900.0],["2011-03-01",10.9407,11.0314,10.7181,10.8335,237000.0],["2011-03-02",10.817,11.2457,10.7181,11.2375,203100.0],["2011-03-03",11.2952,11.4683,11.1056,11.4518,853500.0],["2011-03-04",11.4271,11.5096,11.3529,11.4353,99100.0],["2011-03-07",11.4683,11.7322,11.1303,11.254,304400.0],["2011-03-08",11.2457,11.2952,10.6274,10.7016,319800.0],["2011-03-09",10.6686,10.7675,10.3388,10.38,176300.0],["2011-03-10",10.2481,10.2811,9.7369,9.976,292700.0],["2011-03-11",9.8441,10.2399,9.7452,9.9925,136900.0],["2011-03-14",9.9183,9.976,9.6298,9.8441,184000.0],["2011-03-15",9.4979,9.5638,9.267,9.4814,284600.0],["2011-03-16",9.4649,9.9843,9.4237,9.5308,255500.0],["2011-03-17",9.6792,10.1409,9.6215,10.0832,183900.0],["2011-03-18",10.1904,10.2069,9.7617,9.8111,83100.0],["2011-03-21",9.9101,10.2564,9.8854,10.2481,116500.0],["2011-03-22",10.2399,10.2976,10.042,10.1327,107700.0],["2011-03-23",10.0997,10.4707,10.0338,10.1904,122000.0],["2011-03-24",10.2481,10.2481,9.8854,10.108,103800.0],["2011-03-25",10.1492,10.3141,10.0338,10.1822,204100.0],["2011-03-28",10.1822,10.2151,9.8112,10.0502,202400.0],["2011-03-29",10.042,10.2151,10.009,10.1822,94500.0],["2011-03-30",10.2564,10.3141,10.1657,10.2399,209100.0],["2011-03-31",10.2481,10.2646,10.0008,10.1657,112700.0],["2011-04-01",10.2399,10.3141,10.1244,10.2151,143600.0],["2011-04-04",10.2481,10.2646,9.9678,9.9925,148900.0],["2011-04-05",9.976,10.0585,9.4896,9.5308,971600.0],["2011-04-06",9.638,9.9925,9.638,9.9513,507400.0],["2011-04-07",9.9431,9.9431,9.704,9.7947,170500.0],["2011-04-08",9.8689,9.9596,9.5308,9.5721,297200.0],["2011-04-11",9.5473,9.6545,9.2752,9.3165,476200.0],["2011-04-12",9.2423,9.2423,8.4508,8.9372,842400.0],["2011-04-13",9.0609,9.1104,8.8465,9.0032,124000.0],["2011-04-14",8.9372,9.2423,8.929,9.1846,155700.0],["2011-04-15",9.1846,9.3989,9.1186,9.3412,143900.0],["2011-04-18",9.1268,9.3082,9.0279,9.267,137900.0],["2011-04-19",9.2917,9.2917,8.8877,9.2258,221400.0],["2011-04-20",9.3907,9.638,9.3,9.3494,133600.0],["2011-04-21",9.3989,9.4319,9.234,9.3577,114700.0],["2011-04-25",9.2917,9.4484,9.1021,9.2258,153200.0],["2011-04-26",9.2258,9.2752,9.0362,9.1433,466700.0],["2011-04-27",9.1681,9.2093,9.0114,9.0774,97700.0],["2011-04-28",8.9784,9.3989,8.9125,9.3989,152200.0],["2011-04-29",9.3907,9.4814,9.267,9.3989,79000.0],["2011-05-02",9.4154,9.5556,9.3907,9.4566,213000.0],["2011-05-03",9.3577,9.5968,9.3577,9.5143,534300.0],["2011-05-04",9.5226,9.5226,9.1846,9.4731,363800.0],["2011-05-05",9.3165,9.3165,8.83,9.0032,357200.0],["2011-05-06",9.0856,9.3659,8.8135,9.1681,226900.0],["2011-05-09",9.201,9.3907,9.1598,9.333,95000.0],["2011-05-10",9.333,9.4319,9.2423,9.3742,56300.0],["2011-05-11",9.333,9.3742,9.1763,9.1928,162400.0],["2011-05-12",9.1104,9.1186,8.8795,9.0444,107000.0],["2011-05-13",9.0444,9.0526,8.6981,8.863,98600.0],["2011-05-16",8.7806,9.0279,8.2776,8.3354,273000.0],["2011-05-17",8.2694,8.5332,8.1045,8.3848,335600.0],["2011-05-18",7.9643,7.9643,6.233,6.2742,2113000.0],["2011-05-19",6.0598,6.3731,5.8949,6.2659,1575900.0],["2011-05-20",6.2659,6.5957,6.0763,6.4308,2130700.0],["2011-05-23",6.3154,6.6782,6.2577,6.6287,550300.0],["2011-05-24",6.6122,6.942,6.6122,6.9008,491100.0],["2011-05-25",6.8843,7.379,6.8843,7.2883,701200.0],["2011-05-26",7.3048,7.8324,7.2471,7.7995,1123600.0],["2011-05-27",7.8242,7.9726,7.7747,7.8407,318500.0],["2011-05-31",7.9314,7.9314,7.5521,7.7582,554000.0],["2011-06-01",7.8324,7.8324,7.2141,7.2718,497300.0],["2011-06-02",7.1151,7.2883,6.9255,6.975,445200.0],["2011-06-03",6.4473,7.008,6.3979,6.8596,654000.0],["2011-06-06",6.4638,6.4638,6.1258,6.167,743800.0],["2011-06-07",6.2495,6.3649,6.1505,6.1588,255700.0],["2011-06-08",6.0021,6.1917,5.8867,6.0268,559200.0],["2011-06-09",6.0516,6.1835,6.0104,6.1423,395000.0],["2011-06-10",6.134,6.167,5.8949,5.9114,388000.0],["2011-06-13",5.8867,5.9032,5.7053,5.7548,523200.0],["2011-06-14",5.862,6.0104,5.7795,5.9774,319300.0],["2011-06-15",5.9774,6.1011,5.9197,6.0104,767000.0],["2011-06-16",5.9856,6.1588,5.9279,6.1093,510500.0],["2011-06-17",6.167,6.2989,6.1505,6.1835,602000.0],["2011-06-20",6.1423,6.2742,6.1175,6.1917,548200.0],["2011-06-21",6.233,6.3814,6.134,6.2742,1026100.0],["2011-06-22",6.2495,6.3401,6.1093,6.2577,473500.0],["2011-06-23",6.1423,6.1423,5.763,5.8867,437500.0],["2011-06-24",5.8949,5.9856,5.7548,5.7548,233800.0],["2011-06-27",6.0598,6.0598,5.6641,5.7383,223000.0],["2011-06-28",5.8125,6.0516,5.8125,5.9856,423800.0],["2011-06-29",6.167,6.2577,6.0763,6.2082,460400.0],["2011-06-30",6.2495,6.3814,6.1423,6.3154,446100.0],["2011-07-01",6.3154,6.4391,6.1917,6.2907,69100.0],["2011-07-05",6.3072,6.3896,6.2082,6.2989,176300.0],["2011-07-06",6.2824,6.2824,6.0681,6.1835,192700.0],["2011-07-07",6.2989,6.4473,6.1835,6.3649,177900.0],["2011-07-08",6.2659,6.3319,6.1917,6.3072,114100.0],["2011-07-11",6.2577,6.2659,6.0433,6.0763,194600.0],["2011-07-12",6.0186,6.0928,5.9526,6.0186,70400.0],["2011-07-13",6.0681,6.2907,6.0433,6.0598,156600.0],["2011-07-14",6.2495,6.2659,5.9279,5.9526,177300.0],["2011-07-15",6.0763,6.0928,5.9444,5.9691,158700.0],["2011-07-18",5.9362,5.9362,5.7383,5.7713,260600.0],["2011-07-19",5.8537,5.8702,5.5239,5.5816,332600.0],["2011-07-20",5.6146,5.6146,5.3755,5.458,705200.0],["2011-07-21",5.6064,5.7218,5.4085,5.4332,895500.0],["2011-07-22",5.4332,5.5651,5.392,5.392,952200.0],["2011-07-25",5.3673,5.5074,5.3508,5.4003,447700.0],["2011-07-26",5.4085,5.4497,5.359,5.392,187800.0],["2011-07-27",5.3343,5.3838,5.1199,5.1282,265900.0],["2011-07-28",5.1034,5.2189,5.0622,5.0705,302000.0],["2011-07-29",5.0705,5.1199,4.9056,5.0128,236300.0],["2011-08-01",5.0952,5.0952,4.7572,4.8726,246800.0],["2011-08-02",4.8231,4.9138,4.65,4.683,290000.0],["2011-08-03",4.683,4.7407,4.5016,4.6253,275600.0],["2011-08-04",4.6253,4.6253,4.246,4.2542,813600.0],["2011-08-05",4.5098,4.8973,4.2872,4.7324,505800.0],["2011-08-08",4.617,4.6253,4.1471,4.1718,505900.0],["2011-08-09",4.2378,4.3862,3.9162,4.1058,350800.0],["2011-08-10",4.18,4.1883,3.9327,3.9822,252000.0],["2011-08-11",3.9904,4.3449,3.9245,4.2955,202700.0],["2011-08-12",4.3367,4.3697,4.0894,4.2048,256600.0],["2011-08-15",4.246,5.0622,4.246,4.9963,458100.0],["2011-08-16",4.9303,4.9715,4.683,4.7737,390100.0],["2011-08-17",4.7984,4.9468,4.6253,4.6582,225600.0],["2011-08-18",4.5593,4.584,4.3284,4.3862,247900.0],["2011-08-19",4.3944,4.5511,4.1883,4.2048,533200.0],["2011-08-22",4.4356,4.4851,4.0316,4.1553,180400.0],["2011-08-23",4.1718,4.4439,4.1141,4.3862,193400.0],["2011-08-24",4.3697,4.5675,4.3037,4.5346,244000.0],["2011-08-25",4.5346,4.5428,4.2295,4.3367,250800.0],["2011-08-26",4.279,4.584,4.18,4.5511,122400.0],["2011-08-29",4.6417,5.0375,4.584,4.9303,358800.0],["2011-08-30",4.8891,5.0705,4.7819,4.9138,228700.0],["2011-08-31",4.9963,5.4003,4.9138,5.1694,478200.0],["2011-09-01",5.1941,5.2354,4.7489,4.7819,216400.0],["2011-09-02",4.65,4.6995,4.5181,4.65,202400.0],["2011-09-06",4.4439,4.6665,4.3284,4.6582,278000.0],["2011-09-07",4.7407,5.0705,4.7242,5.0128,140000.0],["2011-09-08",5.0128,5.0952,4.7572,4.8644,174500.0],["2011-09-09",4.7572,4.8479,4.4521,4.5016,100200.0],["2011-09-12",4.4521,4.6088,4.3697,4.5923,93100.0],["2011-09-13",4.617,4.7324,4.5181,4.6747,71600.0],["2011-09-14",4.7407,4.9056,4.5428,4.7984,59700.0],["2011-09-15",4.8891,5.0045,4.683,4.9633,100500.0],["2011-09-16",4.9715,5.0128,4.7654,4.8314,75600.0],["2011-09-19",4.6995,5.1694,4.5593,5.1034,253800.0],["2011-09-20",5.1447,5.2271,5.0292,5.054,647100.0],["2011-09-21",5.021,5.1199,4.6912,4.7572,504700.0],["2011-09-22",4.5675,4.6912,4.246,4.3285,164200.0],["2011-09-23",4.2378,4.4191,4.2295,4.3367,128400.0],["2011-09-26",4.4027,4.8808,4.1965,4.8149,163000.0],["2011-09-27",4.9715,5.2436,4.8314,4.9715,383100.0],["2011-09-28",4.9715,5.1529,4.7407,4.8891,256900.0],["2011-09-29",5.0457,5.2354,4.8231,4.9468,140700.0],["2011-09-30",4.8479,4.9633,4.6912,4.7984,219100.0],["2011-10-03",4.7324,4.8314,4.0399,4.0399,263000.0],["2011-10-04",3.9162,4.18,3.875,4.1141,184600.0],["2011-10-05",4.1553,4.4109,4.1223,4.3614,229100.0],["2011-10-06",4.3449,4.5181,4.2955,4.4769,51000.0],["2011-10-07",4.6088,4.6088,4.3697,4.4109,80400.0],["2011-10-10",4.5016,4.5758,4.3449,4.4356,52600.0],["2011-10-11",4.3449,4.5181,4.3449,4.4686,63700.0],["2011-10-12",4.5593,4.7159,4.5181,4.65,46800.0],["2011-10-13",4.5263,4.8644,4.5181,4.8396,46700.0],["2011-10-14",4.9303,4.9633,4.8808,4.9221,75300.0],["2011-10-17",4.955,4.988,4.8149,4.8808,48500.0],["2011-10-18",4.7984,4.988,4.7407,4.9221,62500.0],["2011-10-19",4.9056,5.0045,4.6335,4.7242,38900.0],["2011-10-20",4.7572,4.8231,4.5675,4.8149,31700.0],["2011-10-21",4.9221,4.9963,4.8149,4.9715,70100.0],["2011-10-24",4.988,5.0128,4.8808,4.9633,94400.0],["2011-10-25",4.8396,4.9221,4.6335,4.7242,95400.0],["2011-10-26",4.7654,5.0705,4.6253,5.0292,123200.0],["2011-10-27",5.2106,5.6723,5.2106,5.6641,106600.0],["2011-10-28",5.5899,5.9939,5.4415,5.9526,106600.0],["2011-10-31",5.796,5.8949,5.6888,5.796,47100.0],["2011-11-01",5.4332,5.6229,5.392,5.5734,71500.0],["2011-11-02",5.7136,6.3237,5.6393,6.1258,195200.0],["2011-11-03",6.4308,6.6205,6.0186,6.0433,228100.0],["2011-11-04",5.9362,6.1835,5.8207,6.1423,110800.0],["2011-11-07",6.1258,6.3154,6.0516,6.1753,98300.0],["2011-11-08",6.2082,6.3319,6.2082,6.3237,90400.0],["2011-11-09",5.9691,6.2247,5.9609,6.1175,81000.0],["2011-11-10",6.233,6.233,5.8867,5.9774,41900.0],["2011-11-11",6.0598,6.1175,6.0021,6.0351,53900.0],["2011-11-14",6.0186,6.0351,5.8042,5.9197,36400.0],["2011-11-15",5.9032,6.0516,5.7878,5.9691,49800.0],["2011-11-16",5.8784,6.3072,5.8784,6.134,140000.0],["2011-11-17",6.1588,6.2082,6.0104,6.0433,63600.0],["2011-11-18",6.0598,6.1011,5.6229,5.8455,133300.0],["2011-11-21",5.6806,5.7713,5.4827,5.5981,42400.0],["2011-11-22",5.5569,5.6723,5.4662,5.4662,42900.0],["2011-11-23",5.3673,5.425,5.1941,5.2931,42600.0],["2011-11-25",5.2683,5.2683,5.021,5.0375,23800.0],["2011-11-28",5.3013,5.458,5.0292,5.1199,77400.0],["2011-11-29",5.1776,5.3261,5.0622,5.3178,68900.0],["2011-11-30",5.6394,5.9197,5.5239,5.7053,289400.0],["2011-12-01",5.7053,5.7795,5.5816,5.6311,48800.0],["2011-12-02",5.6723,5.763,5.5651,5.5899,47400.0],["2011-12-05",5.6888,5.7218,5.3425,5.4332,100600.0],["2011-12-06",5.392,5.4415,5.2848,5.3508,50500.0],["2011-12-07",5.2848,5.2848,4.9468,5.0952,103400.0],["2011-12-08",5.0705,5.1447,4.9386,4.988,77000.0],["2011-12-09",5.087,5.1034,4.9303,5.0128,69200.0],["2011-12-12",4.9386,5.0045,4.6665,4.7902,71000.0],["2011-12-13",4.8396,4.955,4.5758,4.617,74600.0],["2011-12-14",4.584,4.584,4.3449,4.4274,62600.0],["2011-12-15",4.5511,4.7984,4.4851,4.4851,91700.0],["2011-12-16",4.5593,4.5593,4.4274,4.4521,187400.0],["2011-12-19",4.4604,4.5511,4.2048,4.2542,131400.0],["2011-12-20",4.3697,4.4769,4.312,4.3697,107000.0],["2011-12-21",4.312,4.4027,4.246,4.2872,115500.0],["2011-12-22",4.3367,4.4109,4.2872,4.3202,123400.0],["2011-12-23",4.5511,5.8125,4.5428,5.7136,457400.0],["2011-12-27",5.6723,5.7218,5.3096,5.4332,165000.0],["2011-12-28",5.5074,5.5487,5.1364,5.2271,143800.0],["2011-12-29",5.2354,5.2518,5.0952,5.1941,73400.0],["2011-12-30",5.1529,5.3261,5.0622,5.3096,109600.0],["2012-01-03",5.392,5.4992,5.2519,5.4497,102900.0],["2012-01-04",5.4415,5.458,5.2766,5.3755,89100.0],["2012-01-05",5.3508,5.4085,5.1447,5.4085,42100.0],["2012-01-06",5.4415,5.4415,5.1694,5.2024,93300.0],["2012-01-09",5.2354,5.425,5.2106,5.3673,45600.0],["2012-01-10",5.425,5.5239,5.3755,5.4827,59100.0],["2012-01-11",5.4662,5.5404,5.3673,5.4662,29900.0],["2012-01-12",5.4662,5.5239,5.3755,5.4085,61800.0],["2012-01-13",5.3755,5.3755,5.2271,5.3425,43500.0],["2012-01-17",5.3755,5.4662,5.3508,5.3755,70700.0],["2012-01-18",5.3838,5.5816,5.3755,5.5487,90400.0],["2012-01-19",5.6146,5.6806,5.4332,5.5734,84900.0],["2012-01-20",5.5157,5.5487,5.359,5.4745,33600.0],["2012-01-23",5.4992,5.5899,5.458,5.5239,117600.0],["2012-01-24",5.4332,5.7053,5.392,5.5322,92600.0],["2012-01-25",5.5074,5.5651,5.359,5.5157,40600.0],["2012-01-26",5.5487,5.5487,5.3096,5.4415,99200.0],["2012-01-27",5.392,5.5816,5.3755,5.425,96300.0],["2012-01-30",5.359,5.425,5.2601,5.3343,142900.0],["2012-01-31",5.3508,5.4992,5.2024,5.2436,141500.0],["2012-02-01",5.2766,5.3343,5.1034,5.1282,77100.0],["2012-02-02",5.1199,5.2024,5.0045,5.087,150300.0],["2012-02-03",4.7984,4.9221,4.5511,4.6005,224700.0],["2012-02-06",4.617,4.617,4.5098,4.5675,206900.0],["2012-02-07",4.5428,4.6005,4.5181,4.5511,196000.0],["2012-02-08",4.5923,4.5923,4.3449,4.4109,109400.0],["2012-02-09",4.4769,4.5758,4.3449,4.5016,140400.0],["2012-02-10",4.4604,4.5098,4.3862,4.4027,50500.0],["2012-02-13",4.4604,4.5181,4.3614,4.3862,68300.0],["2012-02-14",4.3862,4.4356,4.2872,4.3285,78300.0],["2012-02-15",4.3532,4.3532,4.1718,4.1883,97600.0],["2012-02-16",4.2048,4.3037,4.1718,4.2378,90900.0],["2012-02-17",4.279,4.3779,4.246,4.2955,78000.0],["2012-02-21",4.2872,4.5263,4.2707,4.4769,152500.0],["2012-02-22",4.5016,4.5016,4.4109,4.4686,82900.0],["2012-02-23",4.4851,4.65,4.4521,4.65,97800.0],["2012-02-24",4.7242,4.7242,4.5675,4.6088,99200.0],["2012-02-27",4.5923,4.65,4.5016,4.5923,84600.0],["2012-02-28",4.617,4.8891,4.584,4.7572,127900.0],["2012-02-29",4.7984,4.8726,4.6995,4.8066,150500.0],["2012-03-01",4.8726,4.9715,4.7819,4.8891,160000.0],["2012-03-02",4.9221,4.9303,4.7572,4.8231,96100.0],["2012-03-05",4.8396,4.9056,4.7159,4.7159,126300.0],["2012-03-06",4.4439,4.4439,4.0152,4.0564,327700.0],["2012-03-07",4.0976,4.1306,3.7596,3.7596,216200.0],["2012-03-08",3.7925,3.9822,3.6854,3.9822,235200.0],["2012-03-09",4.0069,4.1471,3.9657,4.0976,117600.0],["2012-03-12",4.1141,4.1223,3.8503,3.8915,52300.0],["2012-03-13",3.9409,3.9409,3.7761,3.809,74200.0],["2012-03-14",3.7761,3.842,3.7266,3.7843,58700.0],["2012-03-15",3.7925,3.842,3.6936,3.809,68900.0],["2012-03-16",3.8503,3.9492,3.7925,3.8997,54700.0],["2012-03-19",3.9327,4.0729,3.8338,3.9904,65300.0],["2012-03-20",3.9327,3.9987,3.7513,3.809,47000.0],["2012-03-21",3.7843,3.7925,3.6277,3.7678,65000.0],["2012-03-22",3.7513,3.8585,3.7513,3.7843,93300.0],["2012-03-23",3.8255,4.0646,3.7678,3.9162,67300.0],["2012-03-26",3.9657,4.1058,3.9162,3.9327,52400.0],["2012-03-27",4.0152,4.312,4.0152,4.1306,278800.0],["2012-03-28",4.1058,4.1388,3.842,3.9162,172500.0],["2012-03-29",3.9162,3.9245,3.8832,3.9245,75400.0],["2012-03-30",3.9327,4.0481,3.8915,4.0399,128600.0],["2012-04-02",4.0234,4.1058,4.0152,4.0399,54600.0],["2012-04-03",4.0234,4.0481,3.8832,3.9409,34600.0],["2012-04-04",3.8997,3.8997,3.7596,3.7596,31800.0],["2012-04-05",3.7761,3.842,3.7101,3.8173,43700.0],["2012-04-09",3.7431,3.8008,3.6194,3.6441,135800.0],["2012-04-10",3.6441,3.6689,3.5287,3.5699,40800.0],["2012-04-11",3.5617,3.6606,3.4957,3.5205,192500.0],["2012-04-12",3.5287,3.6112,3.504,3.5864,189400.0],["2012-04-13",3.5864,3.6112,3.504,3.5287,74000.0],["2012-04-16",3.5699,3.6029,3.504,3.5122,89900.0],["2012-04-17",3.5452,3.5699,3.3556,3.4215,206800.0],["2012-04-18",3.4133,3.4545,3.2979,3.4215,54300.0],["2012-04-19",3.3968,3.4463,3.3144,3.3308,53500.0],["2012-04-20",3.3803,3.4628,3.3061,3.3061,54900.0],["2012-04-23",3.2814,3.2814,3.1824,3.2484,82000.0],["2012-04-24",3.2402,3.2566,3.2072,3.2237,44300.0],["2012-04-25",3.2731,3.3556,3.2731,3.2979,116300.0],["2012-04-26",3.2979,3.3638,3.2484,3.2896,53500.0],["2012-04-27",3.2896,3.3638,3.2566,3.3144,79000.0],["2012-04-30",3.3308,3.3308,3.2319,3.2319,124000.0],["2012-05-01",3.2319,3.3473,3.2319,3.2896,47500.0],["2012-05-02",3.2814,3.2896,3.1907,3.2566,54000.0],["2012-05-03",3.2484,3.2896,3.1577,3.1742,41000.0],["2012-05-04",3.1577,3.1742,3.1247,3.1577,45400.0],["2012-05-07",3.133,3.1412,2.9763,3.0011,62000.0],["2012-05-08",2.9516,2.9598,2.8279,2.9021,87300.0],["2012-05-09",2.8691,3.0753,2.8527,3.0175,74000.0],["2012-05-10",3.0588,3.1082,2.9186,2.9186,44000.0],["2012-05-11",2.9186,2.9763,2.8609,2.8609,37000.0],["2012-05-14",2.8114,2.8609,2.663,2.7125,75700.0],["2012-05-15",2.6795,2.7537,2.5311,2.5641,61000.0],["2012-05-16",2.5394,2.6878,2.4404,2.4487,53800.0],["2012-05-17",2.4322,2.5394,2.3827,2.3827,85300.0],["2012-05-18",2.3662,2.4322,2.2425,2.292,142300.0],["2012-05-21",2.2673,2.391,2.0612,2.1354,129100.0],["2012-05-22",2.1106,2.2838,1.9622,2.0199,192200.0],["2012-05-23",2.0035,2.0199,1.8386,1.9375,324000.0],["2012-05-24",1.954,2.0941,1.9045,2.0447,148700.0],["2012-05-25",2.0282,2.1601,2.0282,2.0694,179100.0],["2012-05-29",2.3332,2.7702,2.3168,2.6465,251300.0],["2012-05-30",2.6383,2.663,2.5394,2.6383,66100.0],["2012-05-31",2.6465,2.696,2.4981,2.4981,113700.0],["2012-06-01",2.4652,2.4734,2.3497,2.4569,54300.0],["2012-06-04",2.4652,2.4652,2.292,2.292,43900.0],["2012-06-05",2.3003,2.4569,2.2343,2.2673,95800.0],["2012-06-06",2.3085,2.4322,2.2261,2.3085,115300.0],["2012-06-07",2.3085,2.4734,2.2755,2.3003,196800.0],["2012-06-08",2.1848,2.3415,2.1766,2.2013,151900.0],["2012-06-11",2.2673,2.3497,2.0777,2.1683,105100.0],["2012-06-12",2.2013,2.2013,2.1106,2.1189,192900.0],["2012-06-13",2.1354,2.2013,2.0941,2.1601,89800.0],["2012-06-14",2.1106,2.3415,2.1106,2.2838,135000.0],["2012-06-15",2.2838,2.3827,2.2838,2.3497,65400.0],["2012-06-18",2.325,2.4074,2.2261,2.2261,114400.0],["2012-06-19",2.259,2.2755,2.1024,2.2096,775100.0],["2012-06-20",2.1683,2.2343,2.1436,2.2096,149900.0],["2012-06-21",2.1766,2.1931,2.1189,2.1601,85100.0],["2012-06-22",2.1436,2.2013,2.1024,2.1189,250100.0],["2012-06-25",2.1106,2.1683,1.9952,2.0117,143800.0],["2012-06-26",1.987,2.0694,1.987,2.0282,59400.0],["2012-06-27",2.0447,2.0529,1.9952,2.0199,144500.0],["2012-06-28",2.0199,2.0447,1.9952,2.0117,156800.0],["2012-06-29",2.0694,2.1354,2.0117,2.1271,57200.0],["2012-07-02",2.1354,2.2673,2.0941,2.1601,116400.0],["2012-07-03",2.1766,2.2838,2.1766,2.2755,25800.0],["2012-07-05",2.2673,2.4404,2.2343,2.3415,155900.0],["2012-07-06",2.292,2.4239,2.2508,2.4074,123800.0],["2012-07-09",2.4074,2.4734,2.358,2.4734,75600.0],["2012-07-10",2.4569,2.4734,2.2838,2.3332,86600.0],["2012-07-11",2.3332,2.3745,2.2755,2.3003,42200.0],["2012-07-12",2.2755,2.2755,2.0777,2.1683,101800.0],["2012-07-13",2.1848,2.2261,2.1601,2.1848,172700.0],["2012-07-16",2.1683,2.2178,2.1354,2.1931,19000.0],["2012-07-17",2.2096,2.2343,2.1024,2.2178,16100.0],["2012-07-18",2.2425,2.2673,2.1683,2.2013,74200.0],["2012-07-19",2.2508,2.3085,2.1848,2.2508,63100.0],["2012-07-20",2.2261,2.2261,2.0777,2.1931,67800.0],["2012-07-23",2.1189,2.3003,2.1106,2.259,54500.0],["2012-07-24",2.259,2.3085,2.1683,2.2343,337000.0],["2012-07-25",2.2343,2.2425,2.0777,2.1271,192300.0],["2012-07-26",2.1931,2.259,2.1189,2.1848,45400.0],["2012-07-27",2.2013,2.2425,2.1519,2.2178,64600.0],["2012-07-30",2.1931,2.259,2.1683,2.2096,28200.0],["2012-07-31",2.2261,2.2261,2.1436,2.1848,38700.0],["2012-08-01",2.1848,2.2425,2.1683,2.2096,32400.0],["2012-08-02",2.1931,2.2755,2.1683,2.259,20400.0],["2012-08-03",2.3003,2.3085,2.2261,2.3003,19000.0],["2012-08-06",2.3003,2.3332,2.2508,2.3332,14100.0],["2012-08-07",2.358,2.4652,2.3332,2.3992,52100.0],["2012-08-08",2.3745,2.4487,2.3332,2.3827,41200.0],["2012-08-09",2.4074,2.5806,2.4074,2.4981,168000.0],["2012-08-10",2.3003,2.4569,2.3003,2.391,249700.0],["2012-08-13",2.4487,2.4487,2.3332,2.3497,65100.0],["2012-08-14",2.3827,2.391,2.3168,2.3662,133600.0],["2012-08-15",2.3415,2.4157,2.3415,2.3497,40200.0],["2012-08-16",2.358,2.4322,2.3332,2.391,136400.0],["2012-08-17",2.391,2.5806,2.3662,2.5806,140200.0],["2012-08-20",2.5311,2.5806,2.4816,2.5311,43900.0],["2012-08-21",2.5476,2.5641,2.4734,2.4734,276100.0],["2012-08-22",2.4734,2.5229,2.3827,2.391,405900.0],["2012-08-23",2.3497,2.3745,2.2343,2.259,261500.0],["2012-08-24",2.2673,2.2755,2.1848,2.2261,65200.0],["2012-08-27",2.2425,2.259,2.1848,2.2261,56000.0],["2012-08-28",2.2178,2.2838,2.2178,2.2673,75800.0],["2012-08-29",2.2673,2.3415,2.259,2.2673,80100.0],["2012-08-30",2.2838,2.292,2.0694,2.0777,79500.0],["2012-08-31",2.0859,2.0859,1.9622,1.9787,153200.0],["2012-09-04",1.9787,2.1848,1.9787,2.1106,173400.0],["2012-09-05",2.1189,2.1766,2.0859,2.1601,62100.0],["2012-09-06",2.1848,2.2673,2.1848,2.2425,138600.0],["2012-09-07",2.2838,2.358,2.2838,2.3415,57300.0],["2012-09-10",2.358,2.4322,2.3085,2.358,95900.0],["2012-09-11",2.391,2.4239,2.358,2.3827,81600.0],["2012-09-12",2.2755,2.3745,2.2755,2.3168,114500.0],["2012-09-13",2.3332,2.3415,2.2755,2.292,92900.0],["2012-09-14",2.2755,2.391,2.2755,2.3745,87500.0],["2012-09-17",2.3827,2.4322,2.2838,2.3497,99600.0],["2012-09-18",2.3497,2.3992,2.3497,2.3992,33300.0],["2012-09-19",2.4074,2.4734,2.325,2.358,132500.0],["2012-09-20",2.3168,2.4652,2.3003,2.4487,43500.0],["2012-09-21",2.4981,2.5064,2.4074,2.4074,64500.0],["2012-09-24",2.4074,2.4734,2.391,2.391,34000.0],["2012-09-25",2.4569,2.4734,2.391,2.391,44900.0],["2012-09-26",2.3992,2.4239,2.3827,2.3827,15300.0],["2012-09-27",2.3992,2.4404,2.3992,2.4074,19900.0],["2012-09-28",2.4074,2.4157,2.358,2.3745,20800.0],["2012-10-01",2.4322,2.5064,2.3497,2.3497,309200.0],["2012-10-02",2.3827,2.4734,2.3332,2.4569,81400.0],["2012-10-03",2.4322,2.4899,2.358,2.4734,29200.0],["2012-10-04",2.4899,2.5064,2.391,2.4734,165600.0],["2012-10-05",2.4816,2.5311,2.4734,2.5146,22200.0],["2012-10-08",2.5064,2.5064,2.4487,2.4652,60300.0],["2012-10-09",2.5394,2.5476,2.4157,2.5311,51500.0],["2012-10-10",2.5311,2.5311,2.4734,2.5064,66000.0],["2012-10-11",2.5064,2.5146,2.3745,2.4239,122600.0],["2012-10-12",2.4074,2.4734,2.4074,2.4734,50200.0],["2012-10-15",2.5146,2.5146,2.391,2.4569,72700.0],["2012-10-16",2.4487,2.5723,2.4487,2.5394,60200.0],["2012-10-17",2.5641,2.6136,2.5229,2.6136,21900.0],["2012-10-18",2.6218,2.6383,2.5641,2.5641,16600.0],["2012-10-19",2.5723,2.7042,2.5229,2.5476,104400.0],["2012-10-22",2.5229,2.5806,2.4652,2.4734,76700.0],["2012-10-23",2.4734,2.4734,2.3415,2.4404,75000.0],["2012-10-24",2.4157,2.4487,2.3745,2.4074,78400.0],["2012-10-25",2.3992,2.5064,2.3662,2.3827,67400.0],["2012-10-26",2.3827,2.4652,2.2838,2.3662,114800.0],["2012-10-31",2.3662,2.5311,2.3085,2.5146,175700.0],["2012-11-01",2.5558,2.5558,2.4074,2.5064,178000.0],["2012-11-02",2.5146,2.5146,2.4569,2.5146,16200.0],["2012-11-05",2.4816,2.5476,2.4734,2.4816,33000.0],["2012-11-06",2.4981,2.5558,2.4981,2.5311,50000.0],["2012-11-07",2.5064,2.5229,2.4569,2.5064,27300.0],["2012-11-08",2.5064,2.5146,2.4569,2.4652,39300.0],["2012-11-09",2.4487,2.5311,2.4487,2.4899,30000.0],["2012-11-12",2.5064,2.5806,2.4899,2.5394,43300.0],["2012-11-13",2.5146,2.5311,2.4487,2.4899,32300.0],["2012-11-14",2.4734,2.4981,2.4404,2.4899,18300.0],["2012-11-15",2.4734,2.5146,2.4322,2.4322,52100.0],["2012-11-16",2.4322,2.6218,2.4239,2.5229,32300.0],["2012-11-19",2.5558,2.5888,2.4899,2.5229,107500.0],["2012-11-20",2.5558,2.5971,2.5311,2.5971,25100.0],["2012-11-21",2.5971,2.7949,2.5723,2.729,95600.0],["2012-11-23",2.7702,2.8856,2.63,2.8691,46000.0],["2012-11-26",2.8609,3.034,2.8444,3.0011,84800.0],["2012-11-27",2.9598,3.0505,2.9516,3.0093,21200.0],["2012-11-28",3.0011,3.0505,2.9104,3.0175,22600.0],["2012-11-29",3.0175,3.1,3.0093,3.067,36600.0],["2012-11-30",3.0588,3.166,3.0588,3.166,26500.0],["2012-12-03",3.2319,3.2484,3.0505,3.067,90100.0],["2012-12-04",3.1,3.166,2.9433,3.1412,66600.0],["2012-12-05",3.1,3.1577,3.0917,3.1082,37600.0],["2012-12-06",3.1,3.1495,3.0588,3.067,44400.0],["2012-12-07",3.0835,3.1412,3.0423,3.1082,19800.0],["2012-12-10",3.0835,3.133,3.0175,3.0423,23400.0],["2012-12-11",3.0423,3.1247,3.0423,3.0588,39000.0],["2012-12-12",3.0835,3.1742,3.0423,3.1082,36000.0],["2012-12-13",3.0753,3.1,3.0093,3.0093,14800.0],["2012-12-14",3.0505,3.0835,2.9846,3.0093,25800.0],["2012-12-17",3.0423,3.0423,2.9433,2.9598,47900.0],["2012-12-18",3.0011,3.0423,2.9433,2.9433,115000.0],["2012-12-19",2.9681,3.0423,2.9516,2.9681,109300.0],["2012-12-20",2.9433,2.9433,2.8032,2.9104,110200.0],["2012-12-21",2.7785,2.8362,2.729,2.7785,114500.0],["2012-12-24",2.7372,2.7785,2.6548,2.7537,13700.0],["2012-12-26",2.7537,2.8362,2.7043,2.7125,30300.0],["2012-12-27",2.7125,2.7372,2.6548,2.6548,46300.0],["2012-12-28",2.663,2.7042,2.6383,2.696,44700.0],["2012-12-31",2.7207,2.8609,2.6878,2.8032,90100.0],["2013-01-02",2.8444,2.9433,2.7785,2.9269,158100.0],["2013-01-03",2.9104,2.9104,2.8444,2.8856,26300.0],["2013-01-04",2.9104,2.9186,2.8774,2.8939,43700.0],["2013-01-07",2.9186,2.9186,2.8197,2.8609,17000.0],["2013-01-08",2.8444,2.9186,2.8032,2.8279,69100.0],["2013-01-09",2.9681,2.9681,2.8444,2.8856,34700.0],["2013-01-10",2.8774,2.9021,2.8279,2.8279,48100.0],["2013-01-11",2.8197,3.0423,2.8197,2.8691,108900.0],["2013-01-14",2.8527,2.9021,2.7785,2.8691,65200.0],["2013-01-15",2.8197,2.8774,2.7949,2.8527,12000.0],["2013-01-16",2.8527,2.9928,2.8362,2.9269,229900.0],["2013-01-17",2.9186,3.2154,2.8939,3.1742,140200.0],["2013-01-18",3.1907,3.2484,3.1082,3.1495,33900.0],["2013-01-22",3.1412,3.2319,3.0093,3.166,234200.0],["2013-01-23",3.2072,3.2319,3.1,3.1742,61300.0],["2013-01-24",3.1577,3.2072,3.1082,3.1247,92000.0],["2013-01-25",3.1082,3.2072,3.067,3.1577,141700.0],["2013-01-28",3.1577,3.166,3.1082,3.1247,94600.0],["2013-01-29",3.1412,3.1495,3.0917,3.133,40000.0],["2013-01-30",3.1247,3.1495,3.1,3.1,33400.0],["2013-01-31",3.1165,3.166,3.0588,3.067,55000.0],["2013-02-01",3.0753,3.133,3.0588,3.0917,31400.0],["2013-02-04",3.133,3.1495,3.0753,3.0917,53300.0],["2013-02-05",3.1165,3.1742,3.0917,3.1247,48700.0],["2013-02-06",3.1742,3.2484,3.1165,3.2154,180900.0],["2013-02-07",3.3556,3.4133,3.1824,3.2072,126200.0],["2013-02-08",3.1989,3.2649,3.1082,3.133,75200.0],["2013-02-11",3.1577,3.2484,3.1165,3.1989,66100.0],["2013-02-12",3.1989,3.5864,3.1495,3.5699,757900.0],["2013-02-13",3.6194,3.7019,3.4628,3.6112,195400.0],["2013-02-14",3.5947,3.6689,3.5452,3.6441,129800.0],["2013-02-15",3.6689,3.6689,3.5452,3.5617,97500.0],["2013-02-19",3.5864,3.7266,3.5452,3.6359,257000.0],["2013-02-20",3.6194,3.6359,3.5205,3.5452,220000.0],["2013-02-21",3.4875,3.5617,3.4875,3.5452,108500.0],["2013-02-22",3.5287,3.5864,3.4875,3.537,79600.0],["2013-02-25",3.5535,3.6112,3.5452,3.5782,63400.0],["2013-02-26",3.6112,3.6194,3.5452,3.5452,33000.0],["2013-02-27",3.5452,3.6524,3.5452,3.6194,56400.0],["2013-02-28",3.6194,3.6524,3.5782,3.5947,53500.0],["2013-03-01",3.5782,3.6277,3.5534,3.6029,64300.0],["2013-03-04",3.5535,3.6441,3.5452,3.6194,113900.0],["2013-03-05",3.6029,3.6441,3.5617,3.5699,117400.0],["2013-03-06",3.5864,3.6277,3.5452,3.5782,64100.0],["2013-03-07",3.5782,3.7513,3.5699,3.5947,100300.0],["2013-03-08",3.6112,3.6441,3.5864,3.6277,45700.0],["2013-03-11",3.6359,3.7183,3.5864,3.6854,253700.0],["2013-03-12",3.7101,3.809,3.6854,3.7843,150900.0],["2013-03-13",3.7513,3.809,3.7101,3.7101,41600.0],["2013-03-14",3.7431,3.7596,3.6854,3.7266,82300.0],["2013-03-15",3.6936,3.7596,3.6936,3.7513,65600.0],["2013-03-18",3.7266,3.7513,3.7101,3.7513,147200.0],["2013-03-19",3.7678,3.7925,3.7266,3.7925,36500.0],["2013-03-20",3.8173,3.8255,3.7266,3.7513,73300.0],["2013-03-21",3.7596,3.8255,3.7348,3.7596,234800.0],["2013-03-22",3.7596,3.809,3.7183,3.7678,153400.0],["2013-03-25",3.7761,3.875,3.7596,3.8585,37200.0],["2013-03-26",3.8667,3.875,3.7678,3.7925,39100.0],["2013-03-27",3.7843,3.8585,3.7431,3.7596,80800.0],["2013-03-28",3.7596,3.7925,3.6606,3.7431,23500.0],["2013-04-01",3.7513,3.8173,3.5452,3.5782,54600.0],["2013-04-02",3.5617,3.5699,3.4545,3.5452,80200.0],["2013-04-03",3.5452,3.5782,3.2896,3.4298,97400.0],["2013-04-04",3.3638,3.3803,3.2566,3.3226,86200.0],["2013-04-05",3.2896,3.4215,3.2896,3.4215,67400.0],["2013-04-08",3.438,3.4545,3.3391,3.3803,29500.0],["2013-04-09",3.4133,3.5287,3.3556,3.4298,46400.0],["2013-04-10",3.4792,3.504,3.438,3.4545,49700.0],["2013-04-11",3.4463,3.5699,3.4463,3.5617,80200.0],["2013-04-12",3.537,3.6359,3.537,3.5617,18900.0],["2013-04-15",3.5122,3.5452,3.4463,3.4792,31700.0],["2013-04-16",3.504,3.5535,3.4792,3.504,52500.0],["2013-04-17",3.504,3.5534,3.4628,3.4628,22000.0],["2013-04-18",3.4628,3.471,3.3638,3.3803,31300.0],["2013-04-19",3.3968,3.4298,3.3638,3.4298,12100.0],["2013-04-22",3.3968,3.4957,3.3968,3.4792,6200.0],["2013-04-23",3.504,3.6112,3.4463,3.6112,22200.0],["2013-04-24",3.5699,3.6194,3.5452,3.5699,17500.0],["2013-04-25",3.5947,3.6359,3.5287,3.5617,40100.0],["2013-04-26",3.4298,3.5122,3.4298,3.4545,13400.0],["2013-04-29",3.4298,3.4875,3.3144,3.3473,49700.0],["2013-04-30",3.3473,3.3968,3.2979,3.3391,33200.0],["2013-05-01",3.3556,3.3556,3.1907,3.2402,38900.0],["2013-05-02",3.2072,3.3061,3.166,3.1989,37400.0],["2013-05-03",3.1989,3.2402,3.1824,3.2319,16300.0],["2013-05-06",3.2319,3.2731,3.2072,3.2484,52800.0],["2013-05-07",3.2154,3.2154,3.1082,3.2072,36900.0],["2013-05-08",3.2072,3.2979,3.2072,3.2566,11800.0],["2013-05-09",3.2731,3.2896,3.2319,3.2814,15400.0],["2013-05-10",3.2896,3.3473,3.2154,3.2649,53200.0],["2013-05-13",3.1907,3.2566,3.1824,3.2154,18500.0],["2013-05-14",3.1495,3.1742,3.1082,3.1412,43300.0],["2013-05-15",3.1165,3.1495,3.1,3.1165,17700.0],["2013-05-16",3.0917,3.1165,3.0258,3.067,33500.0],["2013-05-17",3.067,3.0917,2.9846,3.0423,38100.0],["2013-05-20",3.0505,3.0505,2.9846,3.0175,8800.0],["2013-05-21",2.9846,3.0505,2.9433,3.0093,43400.0],["2013-05-22",3.0505,3.5782,3.0505,3.5699,281800.0],["2013-05-23",3.5947,3.5947,3.4792,3.5205,81500.0],["2013-05-24",3.5205,3.7019,3.4628,3.6359,80700.0],["2013-05-28",3.6359,3.7101,3.504,3.504,61000.0],["2013-05-29",3.2649,3.5699,3.2566,3.537,154500.0],["2013-05-30",3.5699,3.5782,3.4957,3.5452,71200.0],["2013-05-31",3.5287,3.6524,3.4875,3.5452,43900.0],["2013-06-03",3.5947,3.6359,3.5452,3.5452,32300.0],["2013-06-04",3.5534,3.5534,3.4215,3.4875,41200.0],["2013-06-05",3.5864,3.5864,3.471,3.4792,22300.0],["2013-06-06",3.504,3.5452,3.3886,3.4133,28900.0],["2013-06-07",3.4298,3.5617,3.4298,3.5287,70500.0],["2013-06-10",3.5535,3.6194,3.4215,3.4792,68600.0],["2013-06-11",3.7183,4.3862,3.5782,4.0976,740800.0],["2013-06-12",4.1553,4.1553,3.908,4.0316,362200.0],["2013-06-13",3.9574,4.0399,3.8997,3.9327,93800.0],["2013-06-14",3.8832,3.8997,3.7925,3.8503,132700.0],["2013-06-17",3.9409,3.9409,3.8503,3.8832,84100.0],["2013-06-18",3.8915,3.8915,3.809,3.8585,78700.0],["2013-06-19",3.8255,3.875,3.809,3.8338,54600.0],["2013-06-20",3.809,3.8173,3.6029,3.6524,111700.0],["2013-06-21",3.6524,3.6524,3.5534,3.6029,143800.0],["2013-06-24",3.5452,3.5452,3.3968,3.4545,91500.0],["2013-06-25",3.4875,3.504,3.4133,3.4628,98100.0],["2013-06-26",3.4628,3.4792,3.4298,3.4545,55000.0],["2013-06-27",3.4545,3.4957,3.4133,3.4628,113700.0],["2013-06-28",3.4133,3.5452,3.4133,3.4875,103300.0],["2013-07-01",3.5287,3.7761,3.504,3.7431,96000.0],["2013-07-02",3.7101,3.8997,3.7101,3.8997,99600.0],["2013-07-03",3.8667,3.8997,3.8255,3.8503,18300.0],["2013-07-05",3.8585,3.8667,3.7925,3.8585,16000.0],["2013-07-08",3.8338,3.8915,3.7925,3.8832,26900.0],["2013-07-09",3.8503,3.9162,3.8503,3.908,23200.0],["2013-07-10",3.908,3.9327,3.8997,3.908,11200.0],["2013-07-11",3.9162,3.9739,3.9162,3.9657,23100.0],["2013-07-12",3.9739,4.0811,3.9657,4.0316,49300.0],["2013-07-15",4.0069,4.1058,4.0069,4.0894,24900.0],["2013-07-16",4.0316,4.1141,4.0316,4.1058,10600.0],["2013-07-17",4.1223,4.18,4.1223,4.1471,42400.0],["2013-07-18",4.1471,4.1636,4.0811,4.1553,35700.0],["2013-07-19",4.1141,4.1883,4.0646,4.18,29400.0],["2013-07-22",4.0646,4.1883,3.9739,4.0564,90200.0],["2013-07-23",4.0316,4.0646,3.9904,4.0646,18700.0],["2013-07-24",4.0152,4.0646,3.9739,4.0152,45000.0],["2013-07-25",4.0069,4.0316,3.9739,3.9987,24000.0],["2013-07-26",3.9739,4.0152,3.9574,3.9739,5800.0],["2013-07-29",3.9492,4.1718,3.8255,4.1306,74600.0],["2013-07-30",4.1636,4.2542,4.0811,4.1141,34500.0],["2013-07-31",4.0976,4.1471,4.0811,4.1388,82800.0],["2013-08-01",4.1471,4.2378,4.0811,4.1883,81600.0],["2013-08-02",4.0234,4.1965,4.0152,4.1471,122200.0],["2013-08-05",4.1718,4.1718,4.0152,4.1388,10200.0],["2013-08-06",4.1388,4.1636,4.0729,4.1636,52800.0],["2013-08-07",4.1306,4.1388,4.0481,4.0811,27500.0],["2013-08-08",4.0481,4.3449,4.0481,4.2872,182600.0],["2013-08-09",4.312,4.312,4.1471,4.2955,78000.0],["2013-08-12",4.312,4.3944,4.2295,4.246,88300.0],["2013-08-13",4.2378,4.2955,4.2048,4.246,18700.0],["2013-08-14",4.246,4.3202,4.213,4.2213,23200.0],["2013-08-15",4.2213,4.2872,4.1306,4.1388,22200.0],["2013-08-16",4.1471,4.213,4.0976,4.1306,70100.0],["2013-08-19",4.0894,4.1471,4.0234,4.1471,60700.0],["2013-08-20",4.0894,4.2213,4.0894,4.1388,68200.0],["2013-08-21",4.1553,4.1553,4.0481,4.0481,9800.0],["2013-08-22",4.0564,4.1471,4.0564,4.0894,16900.0],["2013-08-23",4.0811,4.1965,4.0399,4.0811,61500.0],["2013-08-26",4.0976,4.18,4.0729,4.0811,72300.0],["2013-08-27",4.0811,4.1058,4.0481,4.0811,28300.0],["2013-08-28",4.0894,4.1388,4.0564,4.0894,68400.0],["2013-08-29",4.1058,4.1223,4.0811,4.0894,58900.0],["2013-08-30",4.0894,4.1058,4.0811,4.0894,12900.0],["2013-09-03",4.1223,4.1388,4.0399,4.0976,37100.0],["2013-09-04",4.0894,4.2378,4.0894,4.2048,24900.0],["2013-09-05",4.1883,4.246,4.1471,4.2048,9600.0],["2013-09-06",4.213,4.2707,4.1965,4.1965,27100.0],["2013-09-09",4.1883,4.2625,4.1636,4.246,7400.0],["2013-09-10",4.2542,4.2542,4.1636,4.2048,37100.0],["2013-09-11",4.18,4.3367,4.1553,4.3037,60300.0],["2013-09-12",4.2955,4.2955,4.1718,4.2048,9200.0],["2013-09-13",4.1883,4.2295,4.1718,4.213,12800.0],["2013-09-16",4.2295,4.2542,4.18,4.18,28400.0],["2013-09-17",4.1883,4.2625,4.1471,4.18,31800.0],["2013-09-18",4.1471,4.312,4.1223,4.2707,21500.0],["2013-09-19",4.2872,4.3367,4.246,4.3285,28100.0],["2013-09-20",4.3449,4.3449,4.2048,4.2378,25800.0],["2013-09-23",4.213,4.5346,4.213,4.312,28400.0],["2013-09-24",4.3037,4.3367,4.2542,4.2707,5400.0],["2013-09-25",4.2542,4.2707,4.2295,4.2378,3300.0],["2013-09-26",4.246,4.4109,4.2213,4.3779,56900.0],["2013-09-27",4.3779,4.5263,4.3779,4.4851,46300.0],["2013-09-30",4.4521,4.5016,4.3532,4.4933,58300.0],["2013-10-01",4.4769,4.5016,4.4191,4.4933,47000.0],["2013-10-02",4.3779,4.4933,4.3614,4.3944,65200.0],["2013-10-03",4.2872,4.5346,4.2872,4.4109,28100.0],["2013-10-04",4.3779,4.4686,4.3532,4.4274,16300.0],["2013-10-07",4.4027,4.4027,4.1965,4.2378,34400.0],["2013-10-08",4.2542,4.3779,4.1223,4.2872,33400.0],["2013-10-09",4.246,4.312,4.1141,4.2378,24900.0],["2013-10-10",4.2625,4.3862,4.1883,4.312,8500.0],["2013-10-11",4.3367,4.4769,4.2955,4.4109,6500.0],["2013-10-14",4.4109,4.5346,4.4109,4.5181,23800.0],["2013-10-15",4.5263,4.6005,4.4933,4.584,30300.0],["2013-10-16",4.6005,4.65,4.5593,4.6417,23300.0],["2013-10-17",4.6747,4.7984,4.6335,4.7572,18200.0],["2013-10-18",4.8149,4.9798,4.8149,4.8973,118200.0],["2013-10-21",4.8891,4.9798,4.8726,4.9386,25200.0],["2013-10-22",4.9633,4.9715,4.7654,4.8231,54800.0],["2013-10-23",4.7984,4.8644,4.7407,4.8066,67300.0],["2013-10-24",4.8231,4.8644,4.7819,4.8149,55300.0],["2013-10-25",4.8314,4.9221,4.7819,4.8231,71300.0],["2013-10-28",4.8149,4.8231,4.7159,4.7819,39400.0],["2013-10-29",4.7901,4.9221,4.7489,4.9138,24500.0],["2013-10-30",4.8891,4.8891,4.8231,4.8644,27700.0],["2013-10-31",4.9633,5.1282,4.9056,4.9633,106200.0],["2013-11-01",4.9303,4.9715,4.8891,4.955,19800.0],["2013-11-04",4.9303,4.9468,4.7654,4.8726,42700.0],["2013-11-05",4.9056,4.9056,4.7737,4.8231,61300.0],["2013-11-06",4.7901,4.8231,4.7901,4.8231,7300.0],["2013-11-07",4.8479,4.8973,4.7984,4.7984,45700.0],["2013-11-08",4.8231,4.8479,4.7819,4.8231,30200.0],["2013-11-11",4.8479,4.8479,4.7737,4.8149,13300.0],["2013-11-12",4.8314,4.8479,4.7737,4.8314,47500.0],["2013-11-13",4.8314,4.8314,4.6912,4.8066,24700.0],["2013-11-14",4.7901,4.7901,4.584,4.6912,49300.0],["2013-11-15",4.6665,4.8231,4.6665,4.8231,16000.0],["2013-11-18",4.8231,4.8231,4.7242,4.7654,32900.0],["2013-11-19",4.7407,4.7407,4.6582,4.7077,25400.0],["2013-11-20",4.7077,4.7077,4.6582,4.6665,23800.0],["2013-11-21",4.683,4.683,4.6005,4.65,31200.0],["2013-11-22",4.6417,4.6665,4.6335,4.6665,57400.0],["2013-11-25",4.6747,4.683,4.6005,4.6253,20100.0],["2013-11-26",4.617,4.6335,4.5758,4.617,20300.0],["2013-11-27",4.584,4.6582,4.5758,4.6005,28700.0],["2013-11-29",4.5923,4.6912,4.5923,4.65,21200.0],["2013-12-02",4.6335,4.683,4.5428,4.6335,38100.0],["2013-12-03",4.6417,4.6417,4.5758,4.6088,20900.0],["2013-12-04",4.584,4.6335,4.5428,4.5675,16000.0],["2013-12-05",4.6005,4.6005,4.4933,4.5428,20800.0],["2013-12-06",4.5428,4.6912,4.5346,4.5923,34000.0],["2013-12-09",4.6253,4.6582,4.5593,4.6005,19600.0],["2013-12-10",4.6253,4.6582,4.584,4.584,16800.0],["2013-12-11",4.6088,4.6912,4.5675,4.584,31000.0],["2013-12-12",4.584,4.6747,4.4769,4.6088,17400.0],["2013-12-13",4.6088,4.6417,4.5098,4.584,23100.0],["2013-12-16",4.5758,4.6253,4.5593,4.617,44400.0],["2013-12-17",4.5511,4.617,4.4191,4.5016,37100.0],["2013-12-18",4.5016,4.683,4.5016,4.617,43800.0],["2013-12-19",4.6417,4.955,4.6005,4.8973,1991600.0],["2013-12-20",4.9056,4.955,4.7901,4.8561,152100.0],["2013-12-23",4.955,5.054,4.8479,4.8891,74200.0],["2013-12-24",4.8561,4.8808,4.7737,4.8314,15400.0],["2013-12-26",4.8314,4.8314,4.7819,4.8066,9500.0],["2013-12-27",4.7489,4.9715,4.7324,4.8808,38100.0],["2013-12-30",4.7489,4.8314,4.617,4.7902,74400.0],["2013-12-31",4.7407,4.8479,4.7407,4.7902,30500.0],["2014-01-02",4.7984,4.9056,4.7159,4.7159,32800.0],["2014-01-03",4.6912,4.7654,4.6912,4.7324,87200.0],["2014-01-06",4.7572,4.7572,4.6417,4.65,22400.0],["2014-01-07",4.6582,4.7489,4.6582,4.6582,29400.0],["2014-01-08",4.6747,4.6747,4.584,4.6005,54300.0],["2014-01-09",4.6005,4.617,4.5181,4.5346,36000.0],["2014-01-10",4.5181,4.6582,4.4521,4.65,39900.0],["2014-01-13",4.6335,4.6335,4.4769,4.5098,39400.0],["2014-01-14",4.5428,4.65,4.5263,4.5428,38700.0],["2014-01-15",4.5346,4.5923,4.5016,4.5923,60400.0],["2014-01-16",4.5675,4.65,4.5593,4.6088,19300.0],["2014-01-17",4.5758,4.6253,4.5428,4.617,18500.0],["2014-01-21",4.6253,4.7737,4.617,4.7737,22500.0],["2014-01-22",4.7984,4.9138,4.7242,4.7902,100800.0],["2014-01-23",4.7984,4.8644,4.7489,4.8479,60100.0],["2014-01-24",4.8479,4.9386,4.8479,4.8644,96300.0],["2014-01-27",4.8396,4.8726,4.7489,4.7984,242900.0],["2014-01-28",4.8066,5.1117,4.8066,5.054,180400.0],["2014-01-29",4.955,5.087,4.9386,4.9963,64200.0],["2014-01-30",5.0457,5.1776,4.9468,5.0045,84400.0],["2014-01-31",4.9221,5.0375,4.8808,4.9798,87600.0],["2014-02-03",4.9715,5.0128,4.8396,4.8808,68100.0],["2014-02-04",4.8891,4.9303,4.8231,4.9303,96900.0],["2014-02-05",4.9056,4.9221,4.8066,4.8561,72100.0],["2014-02-06",4.8644,4.9056,4.8231,4.8891,67400.0],["2014-02-07",4.8973,5.0375,4.8644,4.9963,32600.0],["2014-02-10",5.0457,5.0622,4.9798,5.0292,41800.0],["2014-02-11",5.0292,5.0292,4.9221,4.9468,24200.0],["2014-02-12",4.9468,5.1117,4.9468,5.0705,52700.0],["2014-02-13",5.0622,5.1034,5.0045,5.054,48400.0],["2014-02-14",5.0375,5.0952,5.0045,5.0457,105400.0],["2014-02-18",4.9715,5.0952,4.8231,5.0457,59200.0],["2014-02-19",5.0375,5.0952,5.0128,5.0952,21300.0],["2014-02-20",5.2189,5.5487,5.2189,5.4167,594400.0],["2014-02-21",5.5157,5.5569,5.4003,5.4332,183000.0],["2014-02-24",5.5074,5.5899,5.3425,5.392,123300.0],["2014-02-25",5.359,5.4332,5.3096,5.4003,36900.0],["2014-02-26",5.4003,5.5157,5.3838,5.4003,36000.0],["2014-02-27",5.3673,5.392,5.3178,5.3343,30400.0],["2014-02-28",5.3755,5.4332,5.3425,5.3755,132000.0],["2014-03-03",5.3343,5.3755,5.3178,5.3755,51800.0],["2014-03-04",5.3673,5.5981,5.3673,5.4909,69800.0],["2014-03-05",5.5157,5.5981,5.4497,5.4745,83300.0],["2014-03-06",5.4745,5.5651,5.4745,5.4992,43200.0],["2014-03-07",5.4992,5.5734,5.4745,5.5239,61800.0],["2014-03-10",5.4497,5.5157,5.4003,5.4745,53900.0],["2014-03-11",5.4745,5.5157,5.425,5.4827,41600.0],["2014-03-12",5.4332,5.4909,5.4167,5.4662,23300.0],["2014-03-13",5.458,5.5157,5.4085,5.458,63700.0],["2014-03-14",5.4745,5.4909,5.3838,5.4332,32800.0],["2014-03-17",5.4745,5.5239,5.4167,5.4332,104200.0],["2014-03-18",5.4992,5.6064,5.4415,5.5322,138900.0],["2014-03-19",5.5404,5.5651,5.4992,5.5651,51100.0],["2014-03-20",5.5404,5.6064,5.5239,5.5651,142300.0],["2014-03-21",5.5981,5.6229,5.5487,5.5569,70200.0],["2014-03-24",5.5899,5.7713,5.5569,5.7548,72600.0],["2014-03-25",5.7713,5.8537,5.7548,5.829,115200.0],["2014-03-26",5.8867,5.9444,5.8125,5.8784,96500.0],["2014-03-27",5.9099,5.9925,5.8107,5.9677,102900.0],["2014-03-28",5.9842,5.9842,5.8603,5.9512,38800.0],["2014-03-31",5.9512,6.0008,5.9347,5.9512,80800.0],["2014-04-01",5.9842,5.9842,5.7528,5.8933,134300.0],["2014-04-02",5.9099,5.9925,5.8189,5.976,82700.0],["2014-04-03",5.9925,6.0173,5.9594,5.9842,36400.0],["2014-04-04",5.9842,6.0338,5.976,6.0173,43000.0],["2014-04-07",6.0421,6.1991,6.0256,6.1165,93400.0],["2014-04-08",6.1248,6.5298,6.1,6.4967,174800.0],["2014-04-09",6.5132,6.629,6.4306,6.5959,189400.0],["2014-04-10",6.6124,6.629,6.5628,6.5628,91200.0],["2014-04-11",6.538,6.5711,6.4223,6.4802,54100.0],["2014-04-14",6.538,6.5628,6.4471,6.4884,118100.0],["2014-04-15",6.4802,6.505,6.3066,6.4388,175800.0],["2014-04-16",6.4802,6.5794,6.3893,6.505,98600.0],["2014-04-17",6.5298,6.5794,6.4719,6.5298,41300.0],["2014-04-21",6.6042,6.6042,6.4471,6.5132,119600.0],["2014-04-22",6.4884,6.629,6.4884,6.6042,221800.0],["2014-04-23",6.6124,6.6124,6.538,6.5546,114100.0],["2014-04-24",6.6042,6.6042,6.5215,6.5546,54500.0],["2014-04-25",6.5546,6.6207,6.4058,6.4802,71800.0],["2014-04-28",6.5132,6.5298,6.4636,6.4802,156400.0],["2014-04-29",6.4802,6.5215,6.4223,6.505,87000.0],["2014-04-30",6.4636,6.505,6.4058,6.505,53700.0],["2014-05-01",6.4719,6.505,6.4223,6.4223,81400.0],["2014-05-02",6.4636,6.4802,6.381,6.3975,94300.0],["2014-05-05",6.3397,6.4306,6.2901,6.4223,104300.0],["2014-05-06",6.4388,6.6951,6.4388,6.6042,84300.0],["2014-05-07",6.6207,6.9844,6.6207,6.9513,319300.0],["2014-05-08",6.9182,7.0257,6.9017,6.9926,197000.0],["2014-05-09",6.9844,6.9844,6.1,6.4388,318400.0],["2014-05-12",6.4554,6.4636,6.3231,6.3727,235400.0],["2014-05-13",6.4058,6.4141,6.257,6.3727,217300.0],["2014-05-14",6.3397,6.3562,6.0586,6.1413,189400.0],["2014-05-15",6.0834,6.2239,6.0586,6.1909,66000.0],["2014-05-16",6.1744,6.3231,6.1248,6.1991,56300.0],["2014-05-19",6.1661,6.4719,6.0173,6.4554,120300.0],["2014-05-20",6.3479,6.4306,6.2901,6.2901,94700.0],["2014-05-21",6.3397,6.4306,6.2983,6.3975,46600.0],["2014-05-22",6.3727,6.4058,6.3479,6.3975,33000.0],["2014-05-23",6.381,6.3893,6.3066,6.3562,129200.0],["2014-05-27",6.3231,6.4884,6.2983,6.4636,122200.0],["2014-05-28",6.4471,6.4884,6.3397,6.4306,112200.0],["2014-05-29",6.4223,6.4884,6.4223,6.4719,49500.0],["2014-05-30",6.4719,6.4802,6.4306,6.4719,28200.0],["2014-06-02",6.381,6.4554,6.3645,6.3893,72900.0],["2014-06-03",6.3645,6.4471,6.3645,6.4388,44600.0],["2014-06-04",6.4141,6.4306,6.3479,6.4141,20800.0],["2014-06-05",6.4223,6.4306,6.3562,6.4058,39500.0],["2014-06-06",6.3727,6.505,6.3397,6.4141,77500.0],["2014-06-09",6.4306,6.4884,6.3893,6.4388,163600.0],["2014-06-10",6.4058,6.5546,6.3975,6.4636,206200.0],["2014-06-11",6.4636,6.629,6.4471,6.629,108700.0],["2014-06-12",6.5463,6.6372,6.538,6.5794,112700.0],["2014-06-13",6.5628,6.6124,6.4802,6.5959,58900.0],["2014-06-16",6.5794,6.629,6.4884,6.5711,121800.0],["2014-06-17",6.5546,6.629,6.5215,6.629,85700.0],["2014-06-18",6.6372,6.6951,6.5959,6.6868,117800.0],["2014-06-19",6.7033,6.7364,6.6124,6.6455,94200.0],["2014-06-20",6.6372,6.7529,6.6372,6.7447,74400.0],["2014-06-23",6.786,6.786,6.6951,6.7281,108000.0],["2014-06-24",6.7033,6.7447,6.6042,6.6042,110600.0],["2014-06-25",6.6042,6.6207,6.4884,6.5959,61200.0],["2014-06-26",6.5536,6.6448,6.5288,6.6199,66200.0],["2014-06-27",6.6116,6.6945,6.6116,6.6696,48100.0],["2014-06-30",6.5951,6.7028,6.5951,6.6696,57800.0],["2014-07-01",6.6531,6.9928,6.6531,6.8602,113400.0],["2014-07-02",6.6945,6.7359,6.6613,6.6862,128200.0],["2014-07-03",6.7111,6.7111,6.6282,6.6779,42400.0],["2014-07-07",6.6531,6.6779,6.5702,6.5951,88800.0],["2014-07-08",6.5868,6.5951,6.3962,6.4874,77300.0],["2014-07-09",6.4874,6.5122,6.4625,6.4791,33200.0],["2014-07-10",6.4625,6.4791,6.2968,6.3382,76200.0],["2014-07-11",6.3134,6.3465,6.0897,6.2968,111200.0],["2014-07-14",6.2139,6.3796,6.2139,6.2554,71500.0],["2014-07-15",6.2222,6.2637,5.9654,6.1145,48000.0],["2014-07-16",6.1062,6.2139,6.098,6.1891,21300.0],["2014-07-17",6.1891,6.2057,6.1642,6.1974,14300.0],["2014-07-18",6.1891,6.2222,6.1891,6.2057,26700.0],["2014-07-21",6.1974,6.2719,6.1394,6.1559,20900.0],["2014-07-22",6.1725,6.1808,6.0317,6.1062,37100.0],["2014-07-23",6.0814,6.1477,5.982,6.0731,36600.0],["2014-07-24",6.0731,6.0731,5.9405,5.9902,45100.0],["2014-07-25",5.982,5.9985,5.9074,5.9902,47400.0],["2014-07-28",5.9322,5.9571,5.7583,5.8577,135900.0],["2014-07-29",5.8577,5.9737,5.8328,5.9737,30300.0],["2014-07-30",5.9571,6.1559,5.9074,6.1062,58800.0],["2014-07-31",6.0897,6.098,6.0068,6.0068,46400.0],["2014-08-01",6.0068,6.0482,5.8991,5.9405,73200.0],["2014-08-04",5.9654,6.0234,5.808,5.8742,27900.0],["2014-08-05",5.866,5.8991,5.7003,5.7748,58900.0],["2014-08-06",5.7583,5.7665,5.5346,5.576,67000.0],["2014-08-07",5.4683,5.5511,5.3191,5.4517,83500.0],["2014-08-08",5.4434,5.518,5.4186,5.5097,74600.0],["2014-08-11",5.5097,5.7831,5.5097,5.6837,80100.0],["2014-08-12",5.6588,5.6754,5.5677,5.6008,80600.0],["2014-08-13",5.6257,5.6257,5.3854,5.5097,55800.0],["2014-08-14",5.4268,5.5511,5.3688,5.4103,28500.0],["2014-08-15",5.4351,5.4931,5.4103,5.4931,33000.0],["2014-08-18",5.4351,5.5925,5.3523,5.3937,71000.0],["2014-08-19",5.3606,5.5594,5.3606,5.5263,45400.0],["2014-08-20",5.5346,5.5511,5.4766,5.4931,15400.0],["2014-08-21",5.4766,5.6008,5.4766,5.4931,64300.0],["2014-08-22",5.4848,5.6837,5.4434,5.634,83900.0],["2014-08-25",5.6505,5.7085,5.5097,5.5925,23700.0],["2014-08-26",5.6008,5.7748,5.6008,5.7334,62500.0],["2014-08-27",5.7003,5.7665,5.7003,5.7417,13300.0],["2014-08-28",5.7583,5.7583,5.6671,5.6837,16200.0],["2014-08-29",5.7168,5.75,5.6423,5.7003,23800.0],["2014-09-02",5.7334,5.7334,5.5677,5.5925,46400.0],["2014-09-03",5.6423,5.6837,5.5594,5.634,19900.0],["2014-09-04",5.6008,5.6008,5.3937,5.4103,45900.0],["2014-09-05",5.4186,5.4268,5.1949,5.3357,71600.0],["2014-09-08",5.3688,5.3854,5.2529,5.2694,54700.0],["2014-09-09",5.2363,5.2777,5.1949,5.2777,77500.0],["2014-09-10",5.2777,5.3191,5.2446,5.3191,26800.0],["2014-09-11",5.2611,5.4517,5.1866,5.4351,69300.0],["2014-09-12",5.4351,5.4351,5.286,5.3191,38000.0],["2014-09-15",5.3109,5.4683,5.2694,5.402,27700.0],["2014-09-16",5.3688,5.4683,5.3606,5.4103,19500.0],["2014-09-17",5.4351,5.4351,5.3274,5.3274,46000.0],["2014-09-18",5.3274,5.4848,5.3191,5.4434,30000.0],["2014-09-19",5.46,5.5677,5.3688,5.5346,76800.0],["2014-09-22",5.4683,5.5014,5.3606,5.402,53300.0],["2014-09-23",5.3606,5.402,5.2777,5.2777,64300.0],["2014-09-24",5.2777,5.3026,5.0292,5.1451,114800.0],["2014-09-25",5.0789,5.1783,4.996,5.0126,44100.0],["2014-09-26",5.0358,5.1189,5.0192,5.0608,71400.0],["2014-09-29",5.094,5.4597,5.0275,5.3932,65100.0],["2014-09-30",5.3766,5.4181,5.3184,5.3516,38100.0],["2014-10-01",5.335,5.4513,5.1688,5.1771,53300.0],["2014-10-02",5.2187,5.3267,5.0857,5.2685,53000.0],["2014-10-03",5.2768,5.5095,5.2519,5.4181,44500.0],["2014-10-06",5.443,5.443,5.1688,5.1771,22400.0],["2014-10-07",5.1439,5.1439,4.878,4.8863,42600.0],["2014-10-08",4.8281,4.9195,4.7949,4.9195,36100.0],["2014-10-09",4.8613,4.8697,4.6287,4.6619,19500.0],["2014-10-10",4.612,4.745,4.4874,4.745,38200.0],["2014-10-13",4.6868,4.8447,4.6868,4.7782,21400.0],["2014-10-14",4.745,4.745,4.504,4.6951,41000.0],["2014-10-15",4.5871,4.612,4.2963,4.5871,87300.0],["2014-10-16",4.4874,4.878,4.4874,4.7034,48700.0],["2014-10-17",4.7616,4.7949,4.612,4.6536,33300.0],["2014-10-20",4.6453,4.6453,4.5373,4.5871,52300.0],["2014-10-21",4.6702,4.8447,4.6453,4.8447,25200.0],["2014-10-22",4.8198,4.9029,4.6536,4.6619,23500.0],["2014-10-23",4.6785,4.7284,4.6203,4.6785,26500.0],["2014-10-24",4.6702,4.7118,4.4791,4.612,33700.0],["2014-10-27",4.5206,4.5206,4.4292,4.5123,9200.0],["2014-10-28",4.5206,4.5206,4.263,4.3295,43700.0],["2014-10-29",4.3794,4.3794,4.2796,4.3461,12000.0],["2014-10-30",4.2713,4.3129,4.1965,4.263,29100.0],["2014-10-31",4.2381,4.5289,4.1799,4.4957,88700.0],["2014-11-03",4.4458,4.5206,4.1716,4.2464,77500.0],["2014-11-04",4.155,4.1965,4.022,4.0303,57700.0],["2014-11-05",4.155,4.2215,3.914,4.0387,111000.0],["2014-11-06",4.0387,4.3544,4.0387,4.3212,85800.0],["2014-11-07",4.3544,4.4791,4.3046,4.4791,32900.0],["2014-11-10",4.5206,4.5539,4.3877,4.396,56800.0],["2014-11-11",4.4126,4.4209,4.3046,4.3794,37600.0],["2014-11-12",4.3378,4.4625,4.288,4.4043,37600.0],["2014-11-13",4.4043,4.4043,4.3627,4.3711,63400.0],["2014-11-14",4.4209,4.4209,4.3461,4.396,24100.0],["2014-11-17",4.3794,4.4043,4.2963,4.2963,21900.0],["2014-11-18",4.3295,4.3544,4.2796,4.2796,37200.0],["2014-11-19",4.263,4.4542,4.1716,4.3794,24600.0],["2014-11-20",4.396,4.4791,4.3794,4.396,16400.0],["2014-11-21",4.396,4.504,4.3129,4.3129,36000.0],["2014-11-24",4.3295,4.3627,4.2381,4.2547,47800.0],["2014-11-25",4.2298,4.3544,4.2132,4.2547,29800.0],["2014-11-26",4.2381,4.263,4.1965,4.2298,52300.0],["2014-11-28",4.022,4.0387,3.5982,3.8226,84300.0],["2014-12-01",3.7478,3.7894,3.5068,3.5484,70200.0],["2014-12-02",3.5317,3.5982,3.4902,3.5317,34600.0],["2014-12-03",3.5899,3.8143,3.5484,3.5816,41000.0],["2014-12-04",3.5899,3.5899,3.3572,3.3739,35700.0],["2014-12-05",3.3074,3.4653,3.2492,3.2824,96800.0],["2014-12-08",3.2492,3.2492,2.95,2.9833,31100.0],["2014-12-09",2.9002,3.0747,2.8919,2.9584,59700.0],["2014-12-10",2.8836,2.9085,2.7755,2.7755,35800.0],["2014-12-11",2.7672,2.7922,2.6758,2.7091,50900.0],["2014-12-12",2.7007,2.7589,2.5179,2.5429,126800.0],["2014-12-15",2.5761,2.7091,2.5013,2.5096,135500.0],["2014-12-16",2.4847,2.601,2.4265,2.5179,161300.0],["2014-12-17",2.601,2.7672,2.5512,2.6426,267200.0],["2014-12-18",2.7423,2.8586,2.5844,2.626,145900.0],["2014-12-19",2.626,2.7174,2.5761,2.6343,763000.0],["2014-12-22",2.8005,2.8005,2.6176,2.6509,166000.0],["2014-12-23",2.6758,2.7257,2.601,2.7091,200000.0],["2014-12-24",2.7007,2.7257,2.6758,2.7007,71600.0],["2014-12-26",2.7174,2.8586,2.6592,2.7755,90400.0],["2014-12-29",2.7814,2.8482,2.7229,2.7229,72200.0],["2014-12-30",2.6979,2.7647,2.5893,2.6227,86400.0],["2014-12-31",2.5893,2.7229,2.5809,2.6227,157100.0],["2015-01-02",2.5976,2.6812,2.5976,2.6561,59000.0],["2015-01-05",2.6477,2.6979,2.5559,2.5642,96900.0],["2015-01-06",2.5475,2.5809,2.5057,2.5057,75200.0],["2015-01-07",2.5225,2.5475,2.2635,2.3053,127000.0],["2015-01-08",2.3721,2.3721,2.2886,2.2886,48900.0],["2015-01-09",2.3303,2.5475,2.3136,2.4139,267500.0],["2015-01-12",2.3805,2.4473,2.3554,2.3554,52800.0],["2015-01-13",2.3972,2.4556,2.3638,2.3888,81400.0],["2015-01-14",2.4055,2.5475,2.3888,2.4723,200600.0],["2015-01-15",2.5308,2.5809,2.4974,2.5225,177800.0],["2015-01-16",2.5559,2.6895,2.4974,2.6394,115500.0],["2015-01-20",2.5809,2.5976,2.4473,2.489,118500.0],["2015-01-21",2.4974,2.5308,2.464,2.5057,36300.0],["2015-01-22",2.5141,2.606,2.4974,2.5893,74300.0],["2015-01-23",2.5893,2.5893,2.4556,2.5141,48500.0],["2015-01-26",2.5308,2.5308,2.4807,2.5225,38400.0],["2015-01-27",2.5141,2.6644,2.5057,2.6644,28700.0],["2015-01-28",2.5392,2.606,2.3554,2.4306,54400.0],["2015-01-29",2.464,2.464,2.2134,2.3972,600500.0],["2015-01-30",2.4139,2.5057,2.3888,2.489,22400.0],["2015-02-02",2.489,2.5559,2.3554,2.4222,58900.0],["2015-02-03",2.4473,2.5559,2.3805,2.4974,211100.0],["2015-02-04",2.4306,2.4807,2.3638,2.4139,59400.0],["2015-02-05",2.4723,2.5475,2.4473,2.5308,33300.0],["2015-02-06",2.5809,2.631,2.489,2.5475,55600.0],["2015-02-09",2.5893,2.606,2.5225,2.5893,26700.0],["2015-02-10",2.6143,2.6143,2.322,2.3721,118300.0],["2015-02-11",2.3805,2.3888,2.2552,2.3721,121300.0],["2015-02-12",2.464,2.464,2.3471,2.4222,52600.0],["2015-02-13",2.489,2.5392,2.3972,2.5392,184600.0],["2015-02-17",2.5893,2.6477,2.5308,2.6227,170300.0],["2015-02-18",2.5642,2.606,2.4139,2.5893,200800.0],["2015-02-19",2.5308,2.5893,2.489,2.5308,82800.0],["2015-02-20",2.5225,2.5809,2.4222,2.4306,102700.0],["2015-02-23",2.4222,2.4389,2.3471,2.3554,77100.0],["2015-02-24",2.3387,2.4807,2.3387,2.4055,69000.0],["2015-02-25",2.3888,2.5057,2.3721,2.4807,38500.0],["2015-02-26",2.5057,2.5057,2.3554,2.4222,56300.0],["2015-02-27",2.4055,2.4389,2.3554,2.4389,24000.0],["2015-03-02",2.4389,2.4974,2.4139,2.4723,21200.0],["2015-03-03",2.4974,2.4974,2.3805,2.4055,40100.0],["2015-03-04",2.4055,2.4807,2.3387,2.4473,55700.0],["2015-03-05",2.4306,2.4974,2.3888,2.4222,18100.0],["2015-03-06",2.3888,2.4139,2.3554,2.3721,31600.0],["2015-03-09",2.3387,2.4389,2.3387,2.3471,15300.0],["2015-03-10",2.3387,2.3805,2.2385,2.2719,67800.0],["2015-03-11",2.2468,2.2719,2.2301,2.2468,84800.0],["2015-03-12",2.2719,2.2802,2.1884,2.2385,140600.0],["2015-03-13",2.2134,2.2218,2.18,2.18,15700.0],["2015-03-16",2.1716,2.1716,2.1048,2.1466,24500.0],["2015-03-17",2.1215,2.1549,2.1132,2.1466,13900.0],["2015-03-18",2.1299,2.18,2.0965,2.18,13200.0],["2015-03-19",2.2051,2.2051,2.1299,2.1382,141000.0],["2015-03-20",2.1716,2.3053,2.1716,2.2635,27900.0],["2015-03-23",2.2886,2.322,2.2301,2.2802,69500.0],["2015-03-24",2.3136,2.4055,2.2802,2.3387,124200.0],["2015-03-25",2.3136,2.5726,2.2301,2.5141,72300.0],["2015-03-26",2.5057,2.5642,2.4723,2.5308,82800.0],["2015-03-27",2.5131,2.5468,2.4878,2.5131,32400.0],["2015-03-30",2.53,2.5468,2.4709,2.4878,39500.0],["2015-03-31",2.4709,2.4709,2.4119,2.4541,7700.0],["2015-04-01",2.4288,2.4541,2.3444,2.3697,22900.0],["2015-04-02",2.4119,2.4203,2.3276,2.3866,456700.0],["2015-04-06",2.3782,2.5131,2.3782,2.4794,26500.0],["2015-04-07",2.4625,2.5468,2.4625,2.53,37000.0],["2015-04-08",2.5384,2.5384,2.4288,2.4625,71100.0],["2015-04-09",2.4709,2.5384,2.4709,2.5384,43500.0],["2015-04-10",2.5215,2.6059,2.5047,2.589,81200.0],["2015-04-13",2.5721,2.589,2.5468,2.5553,40200.0],["2015-04-14",2.5637,2.5974,2.53,2.5468,26800.0],["2015-04-15",2.5721,2.648,2.5384,2.648,121300.0],["2015-04-16",2.6312,2.6396,2.5637,2.5974,49400.0],["2015-04-17",2.5806,2.5974,2.53,2.5637,13600.0],["2015-04-20",2.5553,2.5553,2.5131,2.5215,23400.0],["2015-04-21",2.5047,2.5215,2.4709,2.4878,58200.0],["2015-04-22",2.4878,2.53,2.4541,2.4625,27200.0],["2015-04-23",2.4794,2.4878,2.4372,2.4541,31100.0],["2015-04-24",2.5131,2.5131,2.4372,2.4541,20800.0],["2015-04-27",2.4541,2.5047,2.4541,2.4709,27100.0],["2015-04-28",2.4709,2.4962,2.4541,2.4625,27700.0],["2015-04-29",2.4456,2.4962,2.3866,2.4372,30900.0],["2015-04-30",2.3782,2.4372,2.3697,2.3782,22300.0],["2015-05-01",2.3782,2.5468,2.3782,2.5047,32600.0],["2015-05-04",2.53,2.53,2.4203,2.4625,39900.0],["2015-05-05",2.4372,2.5131,2.4203,2.4794,44700.0],["2015-05-06",2.5637,2.5637,2.4288,2.4625,14300.0],["2015-05-07",2.4035,2.4288,2.3444,2.3866,58100.0],["2015-05-08",2.3782,2.4625,2.3697,2.3866,29800.0],["2015-05-11",2.4288,2.4456,2.4119,2.4119,13700.0],["2015-05-12",2.4203,2.4962,2.4035,2.4035,35200.0],["2015-05-13",2.4625,2.5047,2.4035,2.4035,15400.0],["2015-05-14",2.4456,2.4541,2.4035,2.4035,25100.0],["2015-05-15",2.4035,2.4288,2.4035,2.4203,17400.0],["2015-05-18",2.4794,2.5806,2.4709,2.5047,30600.0],["2015-05-19",2.4625,2.4625,2.3866,2.4625,82300.0],["2015-05-20",2.4962,2.4962,2.3613,2.4288,41000.0],["2015-05-21",2.4203,2.4625,2.3444,2.395,69900.0],["2015-05-22",2.3782,2.4709,2.3782,2.4372,15100.0],["2015-05-26",2.4035,2.4288,2.3529,2.3613,18100.0],["2015-05-27",2.3613,2.3613,2.2854,2.3023,12700.0],["2015-05-28",2.3107,2.336,2.1758,2.3107,35200.0],["2015-05-29",2.3191,2.336,2.3023,2.3276,2900.0],["2015-06-01",2.3276,2.3276,2.2264,2.2517,15100.0],["2015-06-02",2.2432,2.336,2.2432,2.2517,26500.0],["2015-06-03",2.3023,2.3023,2.2432,2.2517,11500.0],["2015-06-04",2.2179,2.2685,2.1842,2.1842,116900.0],["2015-06-05",2.2348,2.2348,2.1758,2.2011,7900.0],["2015-06-08",2.1758,2.2432,2.1673,2.1926,104500.0],["2015-06-09",2.2179,2.2264,2.1505,2.1673,15200.0],["2015-06-10",2.1926,2.2348,2.1926,2.2011,28100.0],["2015-06-11",2.2095,2.2095,2.1505,2.1758,12700.0],["2015-06-12",2.1926,2.1926,2.0914,2.1167,52000.0],["2015-06-15",2.1083,2.142,2.0746,2.1083,133400.0],["2015-06-16",2.1167,2.1336,2.0746,2.0999,21000.0],["2015-06-17",2.083,2.1589,2.083,2.1167,23900.0],["2015-06-18",2.1083,2.1252,2.0577,2.0746,46600.0],["2015-06-19",2.0746,2.1336,2.0661,2.1083,7600.0],["2015-06-22",2.1252,2.1252,2.083,2.0914,22800.0],["2015-06-23",2.0914,2.1505,2.0914,2.1336,52500.0],["2015-06-24",2.0999,2.1336,2.0746,2.0746,6300.0],["2015-06-25",2.0746,2.1083,2.0746,2.1083,13600.0],["2015-06-26",2.1219,2.1219,2.0115,2.071,25700.0],["2015-06-29",2.02,2.054,1.9606,1.9606,16400.0],["2015-06-30",2.0285,2.1134,2.0115,2.0625,71200.0],["2015-07-01",2.054,2.071,1.9861,2.037,14300.0],["2015-07-02",2.02,2.054,2.0031,2.02,4400.0],["2015-07-06",1.9776,1.9946,1.8757,1.9182,93400.0],["2015-07-07",1.9606,1.9691,1.8503,1.9691,12900.0],["2015-07-08",1.9097,1.9182,1.8927,1.9182,4900.0],["2015-07-09",1.9097,1.9182,1.8757,1.9097,36700.0],["2015-07-10",1.9097,1.9606,1.8842,1.9436,5200.0],["2015-07-13",1.9267,2.02,1.9267,2.0115,11400.0],["2015-07-14",2.037,2.037,1.9182,1.9436,22400.0],["2015-07-15",1.9097,1.9182,1.8503,1.9097,46300.0],["2015-07-16",1.9182,1.9691,1.9182,1.9436,30600.0],["2015-07-17",1.9182,1.9182,1.9012,1.9182,4900.0],["2015-07-20",1.9352,1.9352,1.8163,1.8588,37700.0],["2015-07-21",1.9097,1.9097,1.8842,1.8927,3500.0],["2015-07-22",1.8588,1.8588,1.706,1.7994,45600.0],["2015-07-23",1.7739,1.8163,1.7739,1.7824,24600.0],["2015-07-24",1.7994,1.8163,1.7399,1.7569,5100.0],["2015-07-27",1.7484,1.7739,1.6636,1.6975,41300.0],["2015-07-28",1.6805,1.7399,1.6805,1.6975,60900.0],["2015-07-29",1.6975,1.7315,1.5787,1.6126,86700.0],["2015-07-30",1.6551,1.6975,1.6126,1.6126,40700.0],["2015-07-31",1.6381,1.672,1.5787,1.6381,16300.0],["2015-08-03",1.6041,1.6041,1.358,1.5108,57700.0],["2015-08-04",1.4599,1.5702,1.4599,1.5278,34900.0],["2015-08-05",1.5872,1.5872,1.4429,1.4853,72300.0],["2015-08-06",1.4429,1.6975,1.4429,1.6551,107100.0],["2015-08-07",1.6551,1.7994,1.6551,1.7315,100300.0],["2015-08-10",1.7569,1.9521,1.6805,1.7994,42600.0],["2015-08-11",1.8333,1.8333,1.7145,1.7824,51300.0],["2015-08-12",1.7399,1.8248,1.7399,1.7739,61400.0],["2015-08-13",1.7824,1.7824,1.6636,1.706,24100.0],["2015-08-14",1.706,1.7399,1.6126,1.6636,76800.0],["2015-08-17",1.6296,1.6551,1.6296,1.6296,4100.0],["2015-08-18",1.672,1.7399,1.5872,1.5957,18000.0],["2015-08-19",1.6126,1.6126,1.5447,1.5872,6100.0],["2015-08-20",1.5702,1.6041,1.4599,1.5447,21500.0],["2015-08-21",1.5362,1.5447,1.5023,1.5108,12700.0],["2015-08-24",1.4174,1.5617,1.3325,1.5193,49400.0],["2015-08-25",1.5957,1.8248,1.5447,1.7145,29600.0],["2015-08-26",1.8078,1.8078,1.6551,1.6805,27900.0],["2015-08-27",1.6805,1.7739,1.6636,1.7145,28600.0],["2015-08-28",1.7315,1.8673,1.7315,1.8418,34800.0],["2015-08-31",1.8418,1.9776,1.7824,1.9521,37400.0],["2015-09-01",1.9521,1.9521,1.7484,1.7824,19000.0],["2015-09-02",1.9097,1.9521,1.723,1.8333,15100.0],["2015-09-03",1.8673,1.8673,1.8248,1.8503,5200.0],["2015-09-04",1.8163,1.8588,1.8163,1.8248,13600.0],["2015-09-08",1.8418,1.8588,1.7569,1.8588,7400.0],["2015-09-09",1.9012,1.9012,1.723,1.7315,9500.0],["2015-09-10",1.7484,1.8673,1.672,1.7824,26000.0],["2015-09-11",1.7739,1.7994,1.7315,1.7824,13700.0],["2015-09-14",1.7739,1.7909,1.6466,1.723,32400.0],["2015-09-15",1.7654,1.7824,1.6975,1.7654,2600.0],["2015-09-16",1.7569,1.9606,1.7569,1.8503,18700.0],["2015-09-17",1.8248,1.9182,1.8163,1.8842,5700.0],["2015-09-18",1.8078,1.8078,1.5957,1.6975,13400.0],["2015-09-21",1.7569,1.8503,1.6636,1.8248,21700.0],["2015-09-22",1.7824,1.8418,1.7824,1.8333,3200.0],["2015-09-23",1.8927,1.9352,1.8163,1.8673,16200.0],["2015-09-24",1.8248,1.9012,1.8248,1.8842,11400.0],["2015-09-25",1.8842,1.9606,1.7994,1.9352,14900.0],["2015-09-28",1.7344,1.8882,1.6917,1.8198,29400.0],["2015-09-29",1.8369,1.9309,1.8198,1.8625,16400.0],["2015-09-30",1.8882,1.9223,1.8454,1.8625,3800.0],["2015-10-01",1.9053,1.9821,1.9053,1.9736,7900.0],["2015-10-02",1.9394,1.9736,1.8369,1.8625,20200.0],["2015-10-05",1.8967,1.9394,1.76,1.9138,21200.0],["2015-10-06",1.9736,1.9992,1.8369,1.9138,48400.0],["2015-10-07",1.9651,2.0078,1.9053,1.9223,20900.0],["2015-10-08",1.9736,2.0505,1.8882,1.9053,36400.0],["2015-10-09",1.9223,2.1701,1.9223,2.0932,21900.0],["2015-10-12",2.1359,2.1359,2.0163,2.0249,3300.0],["2015-10-13",2.0249,2.1018,1.8711,1.9992,32800.0],["2015-10-14",1.9223,1.9992,1.9223,1.9821,18700.0],["2015-10-15",1.948,2.0249,1.948,2.0249,2000.0],["2015-10-16",2.0249,2.0505,1.9992,2.0163,2000.0],["2015-10-19",1.9821,1.9821,1.9053,1.9053,3000.0],["2015-10-20",1.9223,1.9736,1.8711,1.8796,12000.0],["2015-10-21",1.9309,1.9309,1.854,1.854,8700.0],["2015-10-22",1.9394,1.9394,1.8711,1.9053,11000.0],["2015-10-23",1.9138,1.9992,1.9138,1.9992,12900.0],["2015-10-26",1.9223,2.042,1.854,2.0078,16800.0],["2015-10-27",1.948,2.0163,1.8625,1.9651,16800.0],["2015-10-28",1.9223,1.9651,1.8369,1.8882,36700.0],["2015-10-29",1.9309,1.948,1.8625,1.8711,12400.0],["2015-10-30",1.9053,1.948,1.8198,1.9223,47100.0],["2015-11-02",1.9651,1.9651,1.8113,1.8796,9300.0],["2015-11-03",1.9053,1.9053,1.8284,1.8625,18600.0],["2015-11-04",1.7942,1.8796,1.6746,1.8369,53200.0],["2015-11-05",1.8027,1.854,1.7258,1.7942,32100.0],["2015-11-06",1.7429,1.8369,1.7173,1.7686,58400.0],["2015-11-09",1.7429,1.8284,1.7087,1.7856,40900.0],["2015-11-10",1.7771,1.8625,1.7515,1.8284,34600.0],["2015-11-11",1.7942,1.8369,1.7515,1.8113,8600.0],["2015-11-12",1.76,1.8198,1.76,1.7942,36500.0],["2015-11-13",1.76,1.8284,1.7515,1.7856,27000.0],["2015-11-16",1.76,1.8113,1.76,1.7856,31100.0],["2015-11-17",1.7942,1.8711,1.7856,1.854,35800.0],["2015-11-18",1.8454,1.8796,1.8027,1.8369,10300.0],["2015-11-19",1.8027,1.8711,1.8027,1.8454,16500.0],["2015-11-20",1.854,1.8625,1.8198,1.8625,67300.0],["2015-11-23",1.8454,1.8796,1.8454,1.854,142800.0],["2015-11-24",1.8625,1.9053,1.76,1.7856,149800.0],["2015-11-25",1.7686,1.8284,1.7429,1.8284,116200.0],["2015-11-27",1.8327,1.8671,1.8327,1.8413,5600.0],["2015-11-30",1.8499,1.8671,1.6606,1.781,41800.0],["2015-12-01",1.8327,1.8671,1.781,1.7896,11200.0],["2015-12-02",1.8068,1.8843,1.7466,1.8413,19800.0],["2015-12-03",1.8155,1.9531,1.7122,1.7896,78700.0],["2015-12-04",1.8327,1.8757,1.738,1.7552,54900.0],["2015-12-07",1.6434,1.8499,1.5401,1.652,41100.0],["2015-12-08",1.5917,1.781,1.5917,1.7294,3900.0],["2015-12-09",1.7724,1.781,1.7208,1.7208,3400.0],["2015-12-10",1.7122,1.7122,1.6606,1.6606,6200.0],["2015-12-11",1.6262,1.7208,1.6262,1.6778,10100.0],["2015-12-14",1.6864,1.7294,1.6176,1.6864,14400.0],["2015-12-15",1.6778,1.6778,1.6004,1.652,26700.0],["2015-12-16",1.6434,1.695,1.5917,1.6692,10900.0],["2015-12-17",1.6004,1.652,1.5745,1.5831,11700.0],["2015-12-18",1.5401,1.5659,1.5315,1.5573,6200.0],["2015-12-21",1.5315,1.5659,1.4713,1.4713,20700.0],["2015-12-22",1.4369,1.5401,1.4369,1.5229,17100.0],["2015-12-23",1.5229,1.5487,1.4541,1.4885,30600.0],["2015-12-24",1.5143,1.5401,1.5143,1.5401,3600.0],["2015-12-28",1.5659,1.5659,1.5057,1.5401,7600.0],["2015-12-29",1.5831,1.5831,1.5143,1.5401,12300.0],["2015-12-30",1.4971,1.5917,1.4713,1.4971,15800.0],["2015-12-31",1.4885,1.5401,1.4713,1.4885,71200.0],["2016-01-04",1.4885,1.5057,1.4799,1.4971,22000.0],["2016-01-05",1.5143,1.5143,1.4369,1.4369,7100.0],["2016-01-06",1.4455,1.5487,1.4455,1.5143,21100.0],["2016-01-07",1.4713,1.5487,1.4455,1.4455,4200.0],["2016-01-08",1.4455,1.5487,1.4455,1.4799,27800.0],["2016-01-11",1.5315,1.5315,1.4283,1.4627,33800.0],["2016-01-12",1.4885,1.4885,1.4541,1.4713,2700.0],["2016-01-13",1.4713,1.5057,1.4025,1.4197,6400.0],["2016-01-14",1.4627,1.4799,1.3939,1.3939,6600.0],["2016-01-15",1.3939,1.3939,1.325,1.3422,16400.0],["2016-01-19",1.325,1.368,1.3164,1.3164,4600.0],["2016-01-20",1.3164,1.3336,1.2734,1.2906,4000.0],["2016-01-21",1.3164,1.325,1.2734,1.2734,35600.0],["2016-01-22",1.2734,1.325,1.239,1.2992,17800.0],["2016-01-25",1.3078,1.3078,1.2734,1.282,11100.0],["2016-01-26",1.2734,1.3164,1.239,1.2734,44900.0],["2016-01-27",1.3078,1.3853,1.2992,1.3422,6000.0],["2016-01-28",1.3422,1.3853,1.3422,1.3766,5600.0],["2016-01-29",1.4541,1.5573,1.4197,1.4455,18500.0],["2016-02-01",1.4025,1.4455,1.368,1.368,1900.0],["2016-02-02",1.4111,1.4111,1.2906,1.3078,10200.0],["2016-02-03",1.3853,1.4197,1.3508,1.3766,8600.0],["2016-02-04",1.4111,1.6692,1.4111,1.5057,5600.0],["2016-02-05",1.5487,1.5487,1.5315,1.5315,1300.0],["2016-02-08",1.5573,1.5573,1.4369,1.4885,2500.0],["2016-02-09",1.4111,1.4541,1.3508,1.4197,4900.0],["2016-02-10",1.3853,1.3853,1.3164,1.3336,14300.0],["2016-02-11",1.2734,1.2906,1.196,1.2304,125600.0],["2016-02-12",1.2734,1.2906,1.2132,1.239,32000.0],["2016-02-16",1.3164,1.325,1.2476,1.2562,10900.0],["2016-02-17",1.3939,1.4369,1.3766,1.3853,42600.0],["2016-02-18",1.3853,1.4455,1.368,1.3853,27100.0],["2016-02-19",1.3766,1.4369,1.3508,1.4111,70400.0],["2016-02-22",1.4885,1.5315,1.4455,1.4799,43100.0],["2016-02-23",1.4369,1.5229,1.4369,1.4799,6100.0],["2016-02-24",1.4627,1.5487,1.4627,1.5487,8100.0],["2016-02-25",1.5659,1.609,1.4627,1.5745,33800.0],["2016-02-26",1.5057,1.6262,1.5057,1.5917,16800.0],["2016-02-29",1.5917,1.6176,1.5831,1.6004,8400.0],["2016-03-01",1.6606,1.6606,1.609,1.6176,32600.0],["2016-03-02",1.6479,1.6479,1.5959,1.6132,12900.0],["2016-03-03",1.5699,1.6132,1.5438,1.5612,81300.0],["2016-03-04",1.6479,1.7086,1.6046,1.6046,57500.0],["2016-03-07",1.6479,1.7,1.6479,1.6739,31800.0],["2016-03-08",1.7607,1.7607,1.4658,1.5525,57200.0],["2016-03-09",1.6132,1.6913,1.6132,1.6653,7600.0],["2016-03-10",1.6739,1.6739,1.5612,1.6046,22200.0],["2016-03-11",1.5872,1.6826,1.5872,1.6479,17800.0],["2016-03-14",1.7,1.7,1.5699,1.6566,73300.0],["2016-03-15",1.6566,1.6913,1.6132,1.6392,102900.0],["2016-03-16",1.7,1.7346,1.6479,1.6913,40900.0],["2016-03-17",1.7173,1.7607,1.6913,1.7,39000.0],["2016-03-18",1.726,1.778,1.7,1.7086,19100.0],["2016-03-21",1.752,1.8561,1.7086,1.804,761600.0],["2016-03-22",1.804,1.8387,1.7346,1.7607,34500.0],["2016-03-23",1.7607,1.7607,1.6479,1.6826,11100.0],["2016-03-24",1.6653,1.7173,1.6566,1.7086,22500.0],["2016-03-28",1.726,1.7607,1.7,1.7086,12700.0],["2016-03-29",1.6826,1.7346,1.6739,1.6913,122900.0],["2016-03-30",1.6913,1.7433,1.6826,1.7,32700.0],["2016-03-31",1.7867,1.8474,1.7693,1.7693,22200.0],["2016-04-01",1.804,1.804,1.726,1.726,12300.0],["2016-04-04",1.7,1.726,1.6826,1.6826,12800.0],["2016-04-05",1.6826,1.778,1.6566,1.7173,38700.0],["2016-04-06",1.7173,1.7346,1.6826,1.7173,22900.0],["2016-04-07",1.7173,1.7607,1.6826,1.7346,103000.0],["2016-04-08",1.7693,1.8127,1.7346,1.778,61800.0],["2016-04-11",1.7867,1.8214,1.7867,1.7954,48100.0],["2016-04-12",1.8127,1.9255,1.778,1.8908,77800.0],["2016-04-13",1.8994,1.8994,1.8301,1.8647,39500.0],["2016-04-14",1.8561,1.8994,1.8127,1.8214,33700.0],["2016-04-15",1.7954,1.8994,1.7954,1.8994,5400.0],["2016-04-18",1.9081,1.9081,1.8127,1.8387,41100.0],["2016-04-19",1.8734,1.9081,1.8734,1.8821,71900.0],["2016-04-20",1.9081,1.9168,1.804,1.8387,74200.0],["2016-04-21",1.8474,1.8994,1.8474,1.8821,8200.0],["2016-04-22",1.8734,1.9081,1.8647,1.8647,17500.0],["2016-04-25",1.8734,1.9081,1.8734,1.8908,8600.0],["2016-04-26",1.8994,1.9081,1.8647,1.8734,22400.0],["2016-04-27",1.8734,1.9255,1.8647,1.9081,24600.0],["2016-04-28",1.9428,1.9428,1.8821,1.8821,42100.0],["2016-04-29",1.9081,1.9341,1.8734,1.8994,11300.0],["2016-05-02",1.9168,1.9515,1.8387,1.8647,11600.0],["2016-05-03",1.8561,1.9428,1.7693,1.8647,39500.0],["2016-05-04",2.1076,2.1683,1.8908,1.9775,140400.0],["2016-05-05",2.0122,2.0642,1.9775,2.0035,93100.0],["2016-05-06",2.0469,2.0469,1.8821,1.8908,125700.0],["2016-05-09",1.9688,1.9948,1.8301,1.8387,58500.0],["2016-05-10",1.8214,2.0122,1.8214,2.0035,74600.0],["2016-05-11",1.9688,2.1683,1.9688,2.0816,297800.0],["2016-05-12",2.151,2.1596,2.0295,2.0729,32300.0],["2016-05-13",2.0989,2.2117,2.0816,2.1249,59900.0],["2016-05-16",2.2117,2.3158,2.2117,2.2984,99200.0],["2016-05-17",2.3505,2.3505,2.2377,2.2811,601300.0],["2016-05-18",2.229,2.2637,2.1943,2.2117,45500.0],["2016-05-19",2.2117,2.2724,2.1423,2.255,48100.0],["2016-05-20",2.2117,2.2897,2.2117,2.2204,63500.0],["2016-05-23",2.2897,2.6627,2.2637,2.4112,305300.0],["2016-05-24",2.4285,2.5152,2.3938,2.4198,238000.0],["2016-05-25",2.4545,2.4979,2.3678,2.4112,74700.0],["2016-05-26",2.4285,2.4805,2.3071,2.3331,75000.0],["2016-05-27",2.3462,2.477,2.3026,2.4683,58000.0],["2016-05-31",2.4683,2.5206,2.4596,2.5119,80400.0],["2016-06-01",2.5555,2.5642,2.4421,2.4508,72100.0],["2016-06-02",2.3985,2.4945,2.3898,2.4247,51900.0],["2016-06-03",2.4421,2.477,2.3724,2.4683,68900.0],["2016-06-06",2.5119,2.5293,2.4072,2.4857,41800.0],["2016-06-07",2.4857,2.5206,2.4596,2.477,38800.0],["2016-06-08",2.3811,2.5119,2.3811,2.5032,36700.0],["2016-06-09",2.4508,2.4945,2.4247,2.4421,36200.0],["2016-06-10",2.4334,2.4683,2.3898,2.4683,28700.0],["2016-06-13",2.3985,2.477,2.3985,2.416,85800.0],["2016-06-14",2.3898,2.4421,2.3549,2.3724,35200.0],["2016-06-15",2.4072,2.4072,2.2764,2.3811,38000.0],["2016-06-16",2.3375,2.4945,2.32,2.4596,24400.0],["2016-06-17",2.4857,2.5032,2.3811,2.416,27100.0],["2016-06-20",2.416,2.4857,2.3898,2.4334,34700.0],["2016-06-21",2.4247,2.4857,2.3462,2.4247,19000.0],["2016-06-22",2.4247,2.4857,2.32,2.4421,27200.0],["2016-06-23",2.4945,2.7038,2.4857,2.6776,89800.0],["2016-06-24",2.6776,2.6776,2.5119,2.573,25600.0],["2016-06-27",2.5119,2.6166,2.3549,2.4945,42000.0],["2016-06-28",2.5119,2.573,2.4683,2.5293,30900.0],["2016-06-29",2.573,2.573,2.4683,2.4945,25200.0],["2016-06-30",2.5468,2.5468,2.4421,2.4596,53800.0],["2016-07-01",2.4596,2.6166,2.4596,2.5468,20000.0],["2016-07-05",2.5293,2.573,2.4596,2.477,103200.0],["2016-07-06",2.4334,2.5381,2.3549,2.4508,68300.0],["2016-07-07",2.4596,2.5817,2.4596,2.5032,24400.0],["2016-07-08",2.5293,2.5817,2.5032,2.5555,65800.0],["2016-07-11",2.5468,2.5468,2.4945,2.4945,58900.0],["2016-07-12",2.5293,2.5642,2.4683,2.5032,38500.0],["2016-07-13",2.5032,2.5555,2.477,2.5468,50400.0],["2016-07-14",2.5293,2.5468,2.477,2.5381,31600.0],["2016-07-15",2.5293,2.5642,2.5032,2.5206,24500.0],["2016-07-18",2.4945,2.5381,2.4857,2.4857,22000.0],["2016-07-19",2.4508,2.5119,2.4072,2.4334,19300.0],["2016-07-20",2.4508,2.4945,2.4247,2.477,124500.0],["2016-07-21",2.477,2.477,2.3811,2.3985,48200.0],["2016-07-22",2.3549,2.4683,2.32,2.3811,23500.0],["2016-07-25",2.3985,2.3985,2.3375,2.3636,44400.0],["2016-07-26",2.3724,2.3898,2.3113,2.3462,46500.0],["2016-07-27",2.3636,2.3636,2.2851,2.3113,23700.0],["2016-07-28",2.3462,2.3462,2.2677,2.2939,14200.0],["2016-07-29",2.2851,2.2939,2.1979,2.1979,60600.0],["2016-08-01",2.2241,2.2764,2.1717,2.2066,21400.0],["2016-08-02",2.2241,2.2241,2.163,2.1979,15900.0],["2016-08-03",2.1543,2.2415,2.1543,2.2066,26200.0],["2016-08-04",2.2328,2.2328,2.1456,2.1717,33200.0],["2016-08-05",2.1892,2.1979,2.0584,2.0584,20400.0],["2016-08-08",2.1107,2.1892,2.102,2.1717,94700.0],["2016-08-09",2.1717,2.3026,2.1543,2.2939,39200.0],["2016-08-10",2.3113,2.32,2.2328,2.2415,12600.0],["2016-08-11",2.2154,2.2764,2.1805,2.2154,17300.0],["2016-08-12",2.259,2.259,2.1717,2.1805,55900.0],["2016-08-15",2.1717,2.2328,2.1717,2.1892,55100.0],["2016-08-16",2.1979,2.2764,2.1805,2.2677,23500.0],["2016-08-17",2.2241,2.2764,2.2154,2.2328,50400.0],["2016-08-18",2.2328,2.3549,2.2328,2.3287,78400.0],["2016-08-19",2.3113,2.3287,2.2677,2.2939,33800.0],["2016-08-22",2.2939,2.3549,2.2677,2.2677,29800.0],["2016-08-23",2.2764,2.3375,2.2415,2.3113,182900.0],["2016-08-24",2.32,2.3549,2.259,2.3113,10100.0],["2016-08-25",2.3462,2.3549,2.2677,2.32,29600.0],["2016-08-26",2.3026,2.3636,2.3026,2.3375,11800.0],["2016-08-29",2.3506,2.3594,2.2541,2.2629,20800.0],["2016-08-30",2.2629,2.2892,2.184,2.2278,21600.0],["2016-08-31",2.2454,2.2454,2.2103,2.2366,26400.0],["2016-09-01",2.2629,2.2629,2.1752,2.2454,15200.0],["2016-09-02",2.2191,2.2805,2.2191,2.2278,21600.0],["2016-09-06",2.2717,2.2717,2.2278,2.2366,10000.0],["2016-09-07",2.2366,2.2366,2.2015,2.2191,10200.0],["2016-09-08",2.2366,2.2717,2.2366,2.2629,13900.0],["2016-09-09",2.2366,2.2454,2.1577,2.1664,45100.0],["2016-09-12",2.1401,2.2191,2.1401,2.1577,12800.0],["2016-09-13",2.1401,2.1664,2.1226,2.1226,13100.0],["2016-09-14",2.1577,2.1577,2.07,2.0963,28200.0],["2016-09-15",2.1226,2.1226,2.0524,2.0787,134400.0],["2016-09-16",2.0612,2.2278,2.0612,2.1927,57000.0],["2016-09-19",2.1664,2.3243,2.1664,2.2629,21400.0],["2016-09-20",2.2541,2.2541,2.1401,2.184,11900.0],["2016-09-21",2.2015,2.2278,2.1313,2.1313,36500.0],["2016-09-22",2.2278,2.2805,2.184,2.184,12900.0],["2016-09-23",2.2191,2.2629,2.1752,2.2015,45300.0],["2016-09-26",2.2103,2.298,2.184,2.2366,27900.0],["2016-09-27",2.2103,2.2103,2.1664,2.1664,18500.0],["2016-09-28",2.2103,2.2103,2.1489,2.184,17800.0],["2016-09-29",2.1577,2.2366,2.1577,2.2015,11600.0],["2016-09-30",2.2366,2.298,2.1577,2.1927,40200.0],["2016-10-03",2.184,2.3068,2.1752,2.2805,23000.0],["2016-10-04",2.2892,2.3331,2.2454,2.2805,36600.0],["2016-10-05",2.3068,2.3769,2.2717,2.3331,21500.0],["2016-10-06",2.3243,2.5436,2.3243,2.4471,59300.0],["2016-10-07",2.4822,2.4822,2.412,2.4822,122800.0],["2016-10-10",2.412,2.719,2.412,2.6751,55500.0],["2016-10-11",2.6751,2.6751,2.412,2.5874,64100.0],["2016-10-12",2.5436,2.6751,2.4997,2.6313,51400.0],["2016-10-13",2.6313,2.6751,2.605,2.6313,17400.0],["2016-10-14",2.6313,2.6751,2.5962,2.6313,25400.0],["2016-10-17",2.5874,2.6751,2.5874,2.6313,22200.0],["2016-10-18",2.6313,2.719,2.5874,2.6313,67400.0],["2016-10-19",2.6313,2.719,2.6313,2.6751,22100.0],["2016-10-20",2.6751,2.6751,2.5874,2.6313,168300.0],["2016-10-21",2.5874,2.6751,2.5874,2.6313,146800.0],["2016-10-24",2.5874,2.6751,2.5874,2.6313,77200.0],["2016-10-25",2.6313,2.719,2.6313,2.719,36500.0],["2016-10-26",2.6751,2.7015,2.5874,2.6313,29000.0],["2016-10-27",2.6313,2.719,2.5874,2.6313,65400.0],["2016-10-28",2.6313,2.719,2.5874,2.6313,10500.0],["2016-10-31",2.719,2.719,2.412,2.5874,22100.0],["2016-11-01",2.5874,2.6313,2.412,2.5874,84100.0],["2016-11-02",2.5874,2.6313,2.412,2.5874,50000.0],["2016-11-03",2.5874,2.8067,2.5524,2.7629,59500.0],["2016-11-04",2.7629,2.7629,2.6751,2.719,27500.0],["2016-11-07",2.7629,2.8944,2.719,2.8506,43200.0],["2016-11-08",2.8944,2.9383,2.7979,2.9383,52600.0],["2016-11-09",2.8067,2.8944,2.719,2.8506,31400.0],["2016-11-10",2.8506,2.8506,2.6751,2.719,27000.0],["2016-11-11",2.6751,2.719,2.5874,2.6313,26600.0],["2016-11-14",2.6313,2.6751,2.5874,2.6313,16800.0],["2016-11-15",2.6313,2.7629,2.6313,2.7629,43800.0],["2016-11-16",2.7629,2.7629,2.6751,2.7629,26000.0],["2016-11-17",2.8944,2.9383,2.8067,2.8067,144800.0],["2016-11-18",2.8067,2.9821,2.8067,2.9383,110100.0],["2016-11-21",2.9821,3.3154,2.8506,3.2891,196300.0],["2016-11-22",3.4207,3.4207,3.1137,3.1576,243700.0],["2016-11-23",3.2014,3.2189,3.0348,3.0698,113600.0],["2016-11-25",3.0698,3.2014,3.026,3.0698,57900.0],["2016-11-28",3.1271,3.3033,2.995,3.2592,68700.0],["2016-11-29",3.1711,3.2592,2.995,3.039,85900.0],["2016-11-30",3.1271,3.2152,3.0831,3.1711,68200.0],["2016-12-01",3.1711,3.2152,3.1271,3.1711,57500.0],["2016-12-02",3.1711,3.1711,3.0831,3.1271,25600.0],["2016-12-05",3.1271,3.2152,3.1095,3.1271,31000.0],["2016-12-06",3.0831,3.1711,3.0654,3.1271,91800.0],["2016-12-07",3.1271,3.2592,3.1271,3.1711,29600.0],["2016-12-08",3.2152,3.3033,3.2152,3.3033,57300.0],["2016-12-09",3.2592,3.3033,3.1535,3.2592,102700.0],["2016-12-12",3.2592,3.3297,3.2152,3.2152,61500.0],["2016-12-13",3.3473,3.3473,3.2152,3.3473,68600.0],["2016-12-14",3.3473,3.3914,3.268,3.3473,33500.0],["2016-12-15",3.3473,3.6997,3.3033,3.5235,168100.0],["2016-12-16",3.5235,3.6997,3.4794,3.6116,94300.0],["2016-12-19",3.6116,3.6556,3.4354,3.4794,103900.0],["2016-12-20",3.6116,3.6116,3.4794,3.5235,102200.0],["2016-12-21",3.5235,3.5235,3.3914,3.3914,83400.0],["2016-12-22",3.4354,3.4354,3.3033,3.3473,18400.0],["2016-12-23",3.3473,3.3914,3.3121,3.3473,13200.0],["2016-12-27",3.3914,3.4354,3.3033,3.4354,78500.0],["2016-12-28",3.4354,3.5235,3.3914,3.4354,57100.0],["2016-12-29",3.4794,3.4794,3.3737,3.4354,45700.0],["2016-12-30",3.4354,3.4354,3.3473,3.3914,21000.0],["2017-01-03",3.4794,3.5499,3.3914,3.4794,105700.0],["2017-01-04",3.5235,3.6116,3.4794,3.6116,73700.0],["2017-01-05",3.6116,3.6556,3.5235,3.6556,88700.0],["2017-01-06",3.6997,3.6997,3.4883,3.6556,96000.0],["2017-01-09",3.6556,3.6556,3.5235,3.6116,65500.0],["2017-01-10",3.6116,3.6116,3.5675,3.5763,52000.0],["2017-01-11",3.6556,3.6556,3.5499,3.5675,33700.0],["2017-01-12",3.5675,3.6116,3.5675,3.5675,36000.0],["2017-01-13",3.5675,3.6116,3.5675,3.6116,50200.0],["2017-01-17",3.6116,3.6556,3.5675,3.5675,32200.0],["2017-01-18",3.5675,3.7878,3.5235,3.6556,159900.0],["2017-01-19",3.6556,3.8758,3.6556,3.8318,87500.0],["2017-01-20",3.8318,3.9639,3.8318,3.9199,108000.0],["2017-01-23",4.008,4.1841,3.8758,4.0961,186900.0],["2017-01-24",4.1401,4.1841,4.0961,4.1401,49700.0],["2017-01-25",4.2282,4.2722,4.1401,4.2282,150200.0],["2017-01-26",4.3603,4.6246,4.3163,4.4924,272300.0],["2017-01-27",4.6686,4.6686,4.5365,4.6246,158500.0],["2017-01-30",4.7127,4.7127,4.3427,4.5805,270000.0],["2017-01-31",4.6246,4.6246,4.4924,4.5805,90100.0],["2017-02-01",4.5805,4.7567,4.5365,4.7127,84700.0],["2017-02-02",4.8008,4.8008,4.6246,4.7127,125200.0],["2017-02-03",4.7127,4.9769,4.6686,4.9769,171100.0],["2017-02-06",4.9769,4.9769,4.7567,4.9329,168700.0],["2017-02-07",4.8448,4.8448,4.5365,4.6246,203900.0],["2017-02-08",4.6246,4.7567,4.4044,4.7567,109100.0],["2017-02-09",4.7567,4.8888,4.7127,4.7567,83400.0],["2017-02-10",4.8448,4.8448,4.7743,4.8448,73000.0],["2017-02-13",4.8888,4.9329,4.7127,4.8888,151900.0],["2017-02-14",4.8888,4.9329,4.7127,4.7567,102000.0],["2017-02-15",4.7567,4.8448,4.7127,4.8008,87300.0],["2017-02-16",4.8008,5.021,4.8008,5.021,187400.0],["2017-02-17",4.9769,4.9769,4.8008,4.8448,73500.0],["2017-02-21",4.9329,4.9769,4.651,4.7127,325500.0],["2017-02-22",4.6686,4.8888,4.5805,4.8888,153300.0],["2017-02-23",4.8888,4.9329,4.7567,4.8888,132300.0],["2017-02-24",4.8888,4.8888,4.5805,4.7127,125300.0],["2017-02-27",4.6246,4.8008,4.5101,4.6246,121700.0],["2017-02-28",4.6246,4.7127,4.5365,4.7127,105400.0],["2017-03-01",4.6246,4.8448,4.5629,4.6246,136500.0],["2017-03-02",4.5937,4.7262,4.2845,4.3728,165400.0],["2017-03-03",4.2845,4.417,4.2845,4.417,69500.0],["2017-03-06",4.417,4.417,4.2845,4.3728,129500.0],["2017-03-07",4.2845,4.3905,4.2845,4.3286,42800.0],["2017-03-08",4.3286,4.3728,4.1078,4.1961,130400.0],["2017-03-09",4.0636,4.2403,3.993,4.152,138200.0],["2017-03-10",4.0636,4.1961,4.0636,4.152,95800.0],["2017-03-13",4.152,4.2403,4.0636,4.1078,122400.0],["2017-03-14",4.0636,4.1078,3.9134,4.0195,131100.0],["2017-03-15",3.9311,4.0636,3.8428,3.9753,320800.0],["2017-03-16",3.9311,4.0195,3.8869,3.9753,110700.0],["2017-03-17",3.9753,4.152,3.9311,3.9753,169600.0],["2017-03-20",4.0195,4.2403,3.8869,4.1078,155400.0],["2017-03-21",4.152,4.1961,3.9311,3.9753,226000.0],["2017-03-22",3.9753,4.0195,3.8869,3.9311,201200.0],["2017-03-23",3.9311,3.9753,3.8428,3.8869,150700.0],["2017-03-24",3.8869,3.9311,3.8251,3.8428,107300.0],["2017-03-27",3.8428,3.9311,3.7544,3.8869,100500.0],["2017-03-28",3.8869,4.0195,3.8869,3.8869,49600.0],["2017-03-29",3.9311,4.152,3.9311,4.1078,47000.0],["2017-03-30",4.152,4.3286,4.1078,4.2403,148600.0],["2017-03-31",4.2845,4.417,4.1961,4.3728,62800.0],["2017-04-03",4.417,4.5053,4.0901,4.1961,224200.0],["2017-04-04",4.1961,4.3728,4.1078,4.3286,134700.0],["2017-04-05",4.3286,4.6202,4.2403,4.4612,291900.0],["2017-04-06",4.5053,4.6378,4.417,4.5495,157100.0],["2017-04-07",4.5495,4.7703,4.5053,4.6378,151000.0],["2017-04-10",4.6378,4.7262,4.5495,4.5937,92300.0],["2017-04-11",4.6378,4.7262,4.5937,4.682,101100.0],["2017-04-12",4.682,4.682,4.4612,4.5937,77400.0],["2017-04-13",4.5937,4.6378,4.4612,4.5053,51500.0],["2017-04-17",4.4612,4.4612,4.152,4.3728,309300.0],["2017-04-18",4.3728,4.5937,4.2845,4.4612,73800.0],["2017-04-19",4.4612,4.5495,4.2845,4.3286,79100.0],["2017-04-20",4.2845,4.5937,4.2845,4.417,97300.0],["2017-04-21",4.417,4.5053,4.2845,4.2845,38200.0],["2017-04-24",4.2845,4.417,4.2403,4.3286,65100.0],["2017-04-25",4.3728,4.3728,4.2845,4.3286,14600.0],["2017-04-26",4.2845,4.3286,4.1961,4.2403,51200.0],["2017-04-27",4.1961,4.3286,4.152,4.2403,98000.0],["2017-04-28",4.2403,4.2845,4.1961,4.1961,99100.0],["2017-05-01",4.1961,4.2226,4.0636,4.152,125100.0],["2017-05-02",4.152,4.152,3.9311,4.0195,66000.0],["2017-05-03",4.0195,4.1961,4.0195,4.0636,105300.0],["2017-05-04",4.0636,4.1078,3.8869,4.0195,128500.0],["2017-05-05",4.0195,4.2668,4.0106,4.1961,117400.0],["2017-05-08",4.1961,4.1961,4.0636,4.1078,34400.0],["2017-05-09",4.1078,4.152,3.9753,4.0636,26000.0],["2017-05-10",4.0195,4.1961,4.0195,4.152,59000.0],["2017-05-11",4.152,4.1961,4.0195,4.0636,79200.0],["2017-05-12",4.0636,4.0636,3.8428,3.9311,97900.0],["2017-05-15",3.9753,4.152,3.8693,3.9753,185800.0],["2017-05-16",3.9753,4.0636,3.8869,3.9311,30300.0],["2017-05-17",3.9311,3.9311,3.7544,3.8869,64000.0],["2017-05-18",3.7986,4.1078,3.6926,4.0636,66800.0],["2017-05-19",4.152,4.3286,4.0636,4.2845,73700.0],["2017-05-22",4.1961,4.2403,4.1078,4.1961,37000.0],["2017-05-23",4.1961,4.2403,4.1078,4.152,32700.0],["2017-05-24",4.1961,4.1961,4.0195,4.1078,54900.0],["2017-05-25",4.152,4.1608,3.9753,4.0195,35100.0],["2017-05-26",4.0195,4.1078,3.9753,4.0636,64000.0],["2017-05-30",4.0636,4.0636,3.8869,3.9753,93600.0],["2017-05-31",3.9311,4.1078,3.8869,4.0636,145100.0],["2017-06-01",4.0636,4.1078,3.9488,3.9753,166600.0],["2017-06-02",3.9753,4.0195,3.8428,3.8869,82700.0],["2017-06-05",3.9889,4.0332,3.7673,3.9889,83800.0],["2017-06-06",3.9446,4.2105,3.9446,4.1662,44200.0],["2017-06-07",4.1662,4.2105,4.1218,4.1218,19000.0],["2017-06-08",4.1662,4.2991,4.1662,4.2105,48700.0],["2017-06-09",4.2105,4.2991,4.2105,4.2548,8100.0],["2017-06-12",4.1662,4.3435,4.1218,4.2548,35400.0],["2017-06-13",4.2548,4.3435,4.2105,4.2548,11900.0],["2017-06-14",4.2548,4.2548,4.0332,4.0332,15800.0],["2017-06-15",4.0332,4.1662,4.0332,4.0775,26300.0],["2017-06-16",4.1218,4.2459,3.8559,3.9889,43200.0],["2017-06-19",3.9446,4.0332,3.8116,3.8559,41400.0],["2017-06-20",3.8559,3.9446,3.8116,3.9002,8800.0],["2017-06-21",3.9002,3.9446,3.5989,3.6786,68900.0],["2017-06-22",3.6343,3.723,3.5457,3.6343,40900.0],["2017-06-23",3.6343,3.6343,3.5457,3.59,24700.0],["2017-06-26",3.59,3.6786,3.59,3.6343,22800.0],["2017-06-27",3.6786,3.723,3.6609,3.723,24500.0],["2017-06-28",3.7673,3.9002,3.723,3.8559,32400.0],["2017-06-29",3.8559,3.9889,3.8559,3.9889,44500.0],["2017-06-30",3.9889,4.0332,3.8116,3.9002,35000.0],["2017-07-03",3.9002,4.0332,3.8559,3.9002,7600.0],["2017-07-05",3.9446,4.0155,3.9002,3.9446,21000.0],["2017-07-06",3.9889,3.9889,3.6786,3.723,55600.0],["2017-07-07",3.723,3.8559,3.6343,3.7673,25700.0],["2017-07-10",3.723,3.8559,3.723,3.8116,8900.0],["2017-07-11",3.8559,3.8559,3.723,3.7673,12600.0],["2017-07-12",3.8116,3.9446,3.723,3.9446,11000.0],["2017-07-13",3.9446,3.9889,3.723,3.8116,18000.0],["2017-07-14",3.8116,3.8559,3.723,3.7673,16400.0],["2017-07-17",3.8116,3.9446,3.723,3.9002,37600.0],["2017-07-18",3.9002,3.9002,3.7673,3.8116,18400.0],["2017-07-19",3.8116,3.8116,3.6786,3.7673,16100.0],["2017-07-20",3.723,3.7673,3.6343,3.6786,26800.0],["2017-07-21",3.6343,3.723,3.6343,3.723,12200.0],["2017-07-24",3.7673,3.7673,3.6343,3.6786,16200.0],["2017-07-25",3.6786,3.723,3.6786,3.6786,24900.0],["2017-07-26",3.723,3.9002,3.6343,3.723,38000.0],["2017-07-27",3.723,3.7673,3.6786,3.7673,21200.0],["2017-07-28",3.723,3.8559,3.723,3.7673,10400.0],["2017-07-31",3.8116,3.8116,3.6786,3.7673,12500.0],["2017-08-01",3.7673,3.8116,3.59,3.6786,14100.0],["2017-08-02",3.6786,3.7673,3.6786,3.723,8300.0],["2017-08-03",3.5457,3.6786,3.4836,3.5457,113400.0],["2017-08-04",3.5014,3.5457,3.5014,3.5014,16200.0],["2017-08-07",3.5014,3.723,3.5014,3.5457,39800.0],["2017-08-08",3.5457,3.5457,3.4393,3.5457,28600.0],["2017-08-09",3.5457,3.5457,3.4127,3.457,36200.0],["2017-08-10",3.457,3.5457,3.3152,3.3241,83400.0],["2017-08-11",3.2797,3.5457,3.2797,3.5014,58400.0],["2017-08-14",3.457,3.59,3.457,3.457,46000.0],["2017-08-15",3.4127,3.5457,3.4127,3.5457,32100.0],["2017-08-16",3.5014,3.59,3.5014,3.59,11400.0],["2017-08-17",3.5457,3.5457,3.4393,3.5014,40000.0],["2017-08-18",3.5014,3.5014,3.4127,3.457,28000.0],["2017-08-21",3.457,3.5014,3.3684,3.457,13200.0],["2017-08-22",3.4659,3.5457,3.3684,3.5014,871600.0],["2017-08-23",3.4127,3.5014,3.4127,3.457,18500.0],["2017-08-24",3.457,3.5457,3.457,3.5014,19600.0],["2017-08-25",3.5014,3.5457,3.5014,3.5457,29500.0],["2017-08-28",3.5457,3.5457,3.457,3.5014,24400.0],["2017-08-29",3.5156,3.6491,3.5156,3.6491,32400.0],["2017-08-30",3.6491,3.6491,3.6046,3.6491,18300.0],["2017-08-31",3.6491,3.6491,3.5601,3.6046,26300.0],["2017-09-01",3.6046,3.6936,3.5245,3.6936,18400.0],["2017-09-05",3.6936,3.6936,3.6491,3.6491,45300.0],["2017-09-06",3.6936,3.6936,3.5156,3.6046,45200.0],["2017-09-07",3.6491,3.6491,3.5601,3.6046,9200.0],["2017-09-08",3.5601,3.6936,3.4266,3.6491,71900.0],["2017-09-11",3.6491,3.7381,3.6046,3.6491,30100.0],["2017-09-12",3.6491,3.7826,3.6491,3.7381,29700.0],["2017-09-13",3.6936,3.7381,3.6936,3.7381,164000.0],["2017-09-14",3.7292,3.8716,3.7292,3.8271,60000.0],["2017-09-15",3.7826,3.9161,3.6936,3.7381,105100.0],["2017-09-18",3.7826,3.9161,3.6936,3.7826,30400.0],["2017-09-19",3.7826,3.7826,3.6936,3.6936,9200.0],["2017-09-20",3.6936,3.7025,3.6313,3.6491,20200.0],["2017-09-21",3.7826,3.9161,3.7381,3.7826,120300.0],["2017-09-22",3.8271,3.8271,3.7381,3.7826,71500.0],["2017-09-25",3.8271,3.9072,3.8271,3.8271,53600.0],["2017-09-26",3.7826,3.9161,3.7826,3.8716,33400.0],["2017-09-27",3.8716,3.8716,3.7381,3.8271,62800.0],["2017-09-28",3.8271,3.9161,3.7826,3.8716,34200.0],["2017-09-29",3.8271,3.8716,3.7826,3.8716,24500.0],["2017-10-02",3.8271,3.8271,3.7381,3.8271,89900.0],["2017-10-03",3.8271,3.9161,3.7915,3.8716,14000.0],["2017-10-04",3.8271,3.9606,3.8271,3.8716,13100.0],["2017-10-05",3.8271,3.8271,3.7826,3.7826,18600.0],["2017-10-06",3.8271,3.8271,3.7826,3.7826,11200.0],["2017-10-09",3.7826,3.8271,3.7826,3.7826,20000.0],["2017-10-10",3.8271,3.8716,3.7826,3.8271,13900.0],["2017-10-11",3.7826,3.8716,3.7381,3.8271,11100.0],["2017-10-12",3.8271,3.8271,3.7381,3.7826,15800.0],["2017-10-13",3.7826,3.7826,3.7381,3.7826,12100.0],["2017-10-16",3.7826,3.8271,3.6491,3.6936,31600.0],["2017-10-17",3.7114,3.7381,3.6046,3.6046,41700.0],["2017-10-18",3.6491,3.6491,3.5601,3.6491,28800.0],["2017-10-19",3.6046,3.6491,3.5156,3.6046,47100.0],["2017-10-20",3.5601,3.6046,3.5156,3.5601,17100.0],["2017-10-23",3.6491,3.6491,3.5334,3.6046,5600.0],["2017-10-24",3.6046,3.6313,3.5156,3.5601,13000.0],["2017-10-25",3.5601,3.6491,3.4711,3.5156,38500.0],["2017-10-26",3.4711,3.5156,3.4266,3.4711,13500.0],["2017-10-27",3.5156,3.6046,3.4266,3.6046,70400.0],["2017-10-30",3.4711,3.6046,3.4266,3.4711,41900.0],["2017-10-31",3.4711,3.6491,3.4711,3.6491,30800.0],["2017-11-01",3.6491,3.8271,3.6491,3.8271,64900.0],["2017-11-02",3.8271,4.1386,3.8271,4.0496,28800.0],["2017-11-03",4.0941,4.0941,4.0051,4.0496,37200.0],["2017-11-06",4.0051,4.0941,3.9606,4.0051,15000.0],["2017-11-07",3.9606,4.0496,3.9161,3.9606,23300.0],["2017-11-08",3.9606,4.0763,3.9428,4.0051,201700.0],["2017-11-09",3.9606,4.0941,3.9606,4.0051,43400.0],["2017-11-10",4.0051,4.0941,4.0051,4.0496,18200.0],["2017-11-13",4.0051,4.0941,4.0051,4.0407,75000.0],["2017-11-14",4.0496,4.0496,3.7381,3.8716,60800.0],["2017-11-15",3.8271,3.8716,3.7826,3.8716,18300.0],["2017-11-16",3.8716,3.8716,3.7826,3.8271,7800.0],["2017-11-17",3.8271,3.9161,3.7826,3.9161,68500.0],["2017-11-20",3.8716,3.9161,3.8271,3.8894,27400.0],["2017-11-21",3.9161,3.9606,3.8716,3.9161,15200.0],["2017-11-22",3.9606,4.0051,3.9161,4.0051,20100.0],["2017-11-24",3.9161,3.9606,3.9072,3.9072,9700.0],["2017-11-27",3.8716,3.9161,3.8716,3.8716,18600.0],["2017-11-28",3.8271,3.9161,3.8271,3.9161,15100.0],["2017-11-29",3.8857,3.9304,3.8857,3.8857,10700.0],["2017-11-30",3.9304,3.9572,3.8857,3.9304,32100.0],["2017-12-01",3.9751,3.9751,3.9304,3.9751,59200.0],["2017-12-04",3.9751,4.0197,3.8411,4.0197,70700.0],["2017-12-05",3.8857,4.0197,3.7964,3.8857,25800.0],["2017-12-06",3.8411,3.8411,3.7517,3.7964,10800.0],["2017-12-07",3.7517,3.8857,3.7517,3.7964,20300.0],["2017-12-08",3.7964,3.7964,3.7071,3.7517,18400.0],["2017-12-11",3.7517,3.8411,3.7517,3.7964,60900.0],["2017-12-12",3.7964,3.9304,3.7964,3.8857,59400.0],["2017-12-13",3.8857,3.9304,3.8857,3.9304,18600.0],["2017-12-14",3.9304,4.0197,3.9304,4.0197,40000.0],["2017-12-15",3.9751,4.1537,3.9572,4.1091,34100.0],["2017-12-18",4.1537,4.243,4.109,4.1537,18500.0],["2017-12-19",4.109,4.243,4.1001,4.1984,33600.0],["2017-12-20",4.243,4.3324,4.243,4.3324,31600.0],["2017-12-21",4.2877,4.3324,4.243,4.2877,9500.0],["2017-12-22",4.3324,4.377,4.2877,4.3324,15900.0],["2017-12-26",4.3324,4.377,4.3324,4.3324,11400.0],["2017-12-27",4.3324,4.377,4.1537,4.377,44300.0],["2017-12-28",4.377,4.511,4.3324,4.4217,42200.0],["2017-12-29",4.4217,4.4664,4.3949,4.4217,20200.0],["2018-01-02",4.511,4.6003,4.3949,4.511,24500.0],["2018-01-03",4.511,4.511,4.3324,4.4217,22100.0],["2018-01-04",4.4664,4.511,4.377,4.4664,13300.0],["2018-01-05",4.511,4.511,4.2877,4.2877,22600.0],["2018-01-08",4.2877,4.2877,4.243,4.243,23100.0],["2018-01-09",4.243,4.377,4.1984,4.1984,57300.0],["2018-01-10",4.1984,4.3324,4.1984,4.243,51900.0],["2018-01-11",4.243,4.3324,4.1984,4.2877,82800.0],["2018-01-12",4.3324,4.511,4.252,4.4217,49200.0],["2018-01-16",4.4217,4.511,4.377,4.4217,37000.0],["2018-01-17",4.4217,4.511,4.3324,4.511,20900.0],["2018-01-18",4.511,4.511,4.4217,4.4217,71100.0],["2018-01-19",4.4217,4.511,4.4217,4.4217,10500.0],["2018-01-22",4.4217,4.645,4.4217,4.6003,25900.0],["2018-01-23",4.5557,4.6003,4.511,4.5557,84800.0],["2018-01-24",4.5557,4.8237,4.511,4.5557,48400.0],["2018-01-25",4.5557,4.645,4.4664,4.511,23100.0],["2018-01-26",4.5557,4.6003,4.511,4.6003,16300.0],["2018-01-29",4.645,4.645,4.511,4.511,6300.0],["2018-01-30",4.511,4.5557,4.511,4.511,21200.0],["2018-01-31",4.511,4.6003,4.2877,4.2877,48700.0],["2018-02-01",4.3324,4.377,4.0197,4.1537,16300.0],["2018-02-02",4.109,4.1984,3.9304,4.0644,39200.0],["2018-02-05",4.0197,4.1091,3.9751,4.0197,59700.0],["2018-02-06",4.0197,4.109,4.0197,4.0644,8700.0],["2018-02-07",4.0644,4.1091,4.0197,4.0197,23600.0],["2018-02-08",4.0644,4.0644,3.9304,3.9304,39700.0],["2018-02-09",3.9304,4.0108,3.7517,3.7964,13900.0],["2018-02-12",3.7964,3.8857,3.7517,3.7517,21500.0],["2018-02-13",3.7517,4.1091,3.7517,4.1091,56300.0],["2018-02-14",4.1537,4.1537,3.9751,4.0644,20300.0],["2018-02-15",4.1537,4.4217,4.109,4.4217,20800.0],["2018-02-16",4.4217,4.645,4.3592,4.5557,43300.0],["2018-02-20",4.6003,4.7343,4.5557,4.7343,52700.0],["2018-02-21",4.7343,4.7343,4.6003,4.6003,51700.0],["2018-02-22",4.645,4.645,4.377,4.511,31200.0],["2018-02-23",4.5557,4.5557,4.4217,4.511,14900.0],["2018-02-26",4.4664,4.7254,4.4664,4.6003,30300.0],["2018-02-27",4.6003,4.645,4.6003,4.6003,5800.0],["2018-02-28",4.6003,4.645,4.511,4.6003,19700.0],["2018-03-01",4.645,4.645,4.377,4.377,32300.0],["2018-03-02",4.377,4.511,4.2877,4.3324,18400.0],["2018-03-05",4.3019,4.4901,4.2571,4.4363,30600.0],["2018-03-06",4.3467,4.4363,4.0778,4.3915,112600.0],["2018-03-07",4.3467,4.6604,4.3467,4.4811,29300.0],["2018-03-08",4.4811,4.526,4.3467,4.3915,38600.0],["2018-03-09",4.4811,4.6156,4.3467,4.5708,40900.0],["2018-03-12",4.6156,4.6604,4.526,4.5708,16100.0],["2018-03-13",4.5708,4.7052,4.526,4.6604,51600.0],["2018-03-14",4.6156,4.7948,4.6156,4.75,34200.0],["2018-03-15",4.75,4.8396,4.6156,4.7052,44600.0],["2018-03-16",4.6604,4.8844,4.5708,4.7948,66400.0],["2018-03-19",4.75,4.8396,4.6425,4.7052,47200.0],["2018-03-20",4.8396,4.9293,4.7948,4.7948,38700.0],["2018-03-21",4.8396,5.0189,4.8396,4.8844,27100.0],["2018-03-22",4.8844,5.1533,4.6873,4.75,90200.0],["2018-03-23",4.75,5.0189,4.75,4.8396,54300.0],["2018-03-26",5.0189,5.0189,4.6156,4.75,84500.0],["2018-03-27",4.75,4.75,4.6156,4.6873,46300.0],["2018-03-28",4.6604,4.7948,4.6604,4.7052,15800.0],["2018-03-29",4.7769,4.7948,4.75,4.75,32900.0],["2018-04-02",4.6156,4.7052,4.526,4.6604,55200.0],["2018-04-03",4.6156,4.8396,4.6156,4.75,24800.0],["2018-04-04",4.7052,5.0637,4.4811,5.0189,107500.0],["2018-04-05",5.0189,5.1533,4.9293,4.9741,109800.0],["2018-04-06",5.0189,5.1085,4.9741,5.0189,42100.0],["2018-04-09",5.0637,5.1533,4.75,5.1533,47000.0],["2018-04-10",5.1533,5.5566,5.1085,5.2429,132100.0],["2018-04-11",5.2429,5.5566,5.2429,5.3774,74500.0],["2018-04-12",5.4222,5.467,5.2429,5.2429,66100.0],["2018-04-13",5.3774,5.4222,5.1981,5.2429,73900.0],["2018-04-16",5.3774,5.467,5.2877,5.3774,49500.0],["2018-04-17",5.3774,5.3774,5.2877,5.3774,22100.0],["2018-04-18",5.467,5.6462,5.4222,5.6014,67400.0],["2018-04-19",5.6014,5.6911,5.2429,5.3326,50200.0],["2018-04-20",5.3774,5.467,5.1981,5.2877,58900.0],["2018-04-23",5.2877,5.458,5.2519,5.2877,38800.0],["2018-04-24",5.2877,5.3774,5.1533,5.1981,16400.0],["2018-04-25",5.2429,5.2877,5.1981,5.2429,23900.0],["2018-04-26",5.2877,5.2877,5.0637,5.1085,29100.0],["2018-04-27",5.0637,5.2877,5.0189,5.1175,24200.0],["2018-04-30",5.1085,5.3326,4.9741,5.0637,68000.0],["2018-05-01",5.0189,5.2429,5.0189,5.1533,23800.0],["2018-05-02",5.2877,5.9151,5.2877,5.9151,141800.0],["2018-05-03",5.9599,5.9599,5.691,5.8255,48700.0],["2018-05-04",5.9151,6.0047,5.6911,5.9599,37000.0],["2018-05-07",5.8703,5.9599,5.7179,5.8255,48100.0],["2018-05-08",5.8703,5.9599,5.7807,5.9151,32800.0],["2018-05-09",5.8434,5.9151,5.6462,5.6911,45500.0],["2018-05-10",5.7359,5.9599,5.6014,5.9151,30100.0],["2018-05-11",5.8703,6.0047,5.7807,5.9868,60000.0],["2018-05-14",6.0047,6.2915,5.9599,6.0047,99400.0],["2018-05-15",6.0495,6.0944,5.9599,6.0495,55100.0],["2018-05-16",6.0047,6.0764,6.0047,6.0495,13700.0],["2018-05-17",6.0944,6.2288,6.0047,6.184,33000.0],["2018-05-18",6.175,6.184,5.8703,5.9151,45600.0],["2018-05-21",5.9151,6.0227,5.8255,5.9599,34500.0],["2018-05-22",5.9599,6.0227,5.6462,5.7807,30700.0],["2018-05-23",5.7359,5.7359,5.467,5.6462,92200.0],["2018-05-24",5.5566,5.691,5.467,5.467,25500.0],["2018-05-25",5.467,5.7359,5.4222,5.6911,19600.0],["2018-05-29",5.6462,5.7807,5.467,5.5118,28400.0],["2018-05-30",5.5253,5.66,5.5253,5.6151,26300.0],["2018-05-31",5.5253,5.7499,5.5253,5.705,19500.0],["2018-06-01",5.705,5.8846,5.6151,5.7499,43600.0],["2018-06-04",5.7499,5.8846,5.5702,5.705,64900.0],["2018-06-05",5.7499,5.8846,5.6151,5.6151,38500.0],["2018-06-06",5.5253,5.8397,5.5253,5.7948,25400.0],["2018-06-07",5.7948,5.9745,5.7679,5.7948,20800.0],["2018-06-08",5.7948,5.8846,5.7858,5.8397,11500.0],["2018-06-11",5.6151,5.7499,5.6151,5.6151,58300.0],["2018-06-12",5.6151,5.66,5.5702,5.5702,15200.0],["2018-06-13",5.5702,5.6151,5.5702,5.5702,12200.0],["2018-06-14",5.5702,5.5702,5.5253,5.5253,7600.0],["2018-06-15",5.4804,5.5253,5.2378,5.2558,17400.0],["2018-06-18",5.2108,5.3007,5.0761,5.0761,37800.0],["2018-06-19",5.0311,5.121,5.0311,5.0761,20800.0],["2018-06-20",5.121,5.2108,5.094,5.121,10300.0],["2018-06-21",4.9862,5.3725,4.9862,5.3007,31900.0],["2018-06-22",5.3905,5.5702,5.3456,5.3905,39600.0],["2018-06-25",5.3905,5.4354,5.2108,5.2558,22200.0],["2018-06-26",5.2558,5.4624,5.2108,5.4354,17700.0],["2018-06-27",5.4354,5.6151,5.3456,5.3456,27000.0],["2018-06-28",5.3905,5.4354,5.3007,5.3007,35100.0],["2018-06-29",5.2558,5.3456,5.2558,5.3456,11600.0],["2018-07-02",5.2558,5.4354,5.0761,5.1659,16900.0],["2018-07-03",5.2108,5.2558,5.2108,5.2558,10100.0],["2018-07-05",5.2108,5.3007,4.8065,4.9413,48600.0],["2018-07-06",4.9413,5.121,4.8425,5.0311,17400.0],["2018-07-09",5.1659,5.3905,5.121,5.3905,23800.0],["2018-07-10",5.3905,5.3905,5.3186,5.3456,26200.0],["2018-07-11",5.3007,5.3007,5.0311,5.0311,19600.0],["2018-07-12",5.1659,5.1659,4.9413,5.0761,41900.0],["2018-07-13",5.121,5.3905,5.121,5.2558,34500.0],["2018-07-16",5.2558,5.4804,5.121,5.4354,29600.0],["2018-07-17",5.3905,5.4804,5.3456,5.4354,18600.0],["2018-07-18",5.5253,5.5702,5.4354,5.4804,12700.0],["2018-07-19",5.4804,5.6151,5.4804,5.5702,13600.0],["2018-07-20",5.5253,5.705,5.4804,5.6061,38300.0],["2018-07-23",5.6151,5.6151,5.4804,5.6151,54800.0],["2018-07-24",5.66,5.66,5.5253,5.5702,49100.0],["2018-07-25",5.6151,5.705,5.5253,5.6151,59200.0],["2018-07-26",5.5702,5.7948,5.5702,5.705,55900.0],["2018-07-27",5.705,5.9745,5.705,5.8846,49400.0],["2018-07-30",6.0194,6.1003,5.8397,5.8846,32800.0],["2018-07-31",5.9745,5.9745,5.8397,5.8846,17100.0],["2018-08-01",6.244,6.5135,6.0014,6.3788,131900.0],["2018-08-02",6.3788,6.7381,6.1991,6.3339,156900.0],["2018-08-03",6.3788,6.4237,6.1542,6.3339,65800.0],["2018-08-06",6.4237,6.6483,6.3698,6.6483,89100.0],["2018-08-07",6.6483,6.6483,6.2889,6.3788,71500.0],["2018-08-08",6.2889,6.6483,6.2889,6.6214,28700.0],["2018-08-09",6.6483,6.9178,6.6034,6.8999,59900.0],["2018-08-10",6.828,6.828,6.6483,6.7831,19200.0],["2018-08-13",6.6932,7.0077,6.6034,6.828,58700.0],["2018-08-14",6.9178,7.0975,6.5585,6.7381,39800.0],["2018-08-15",6.7381,6.7381,6.3788,6.5585,145500.0],["2018-08-16",6.5135,6.6483,6.3788,6.5135,37300.0],["2018-08-17",6.5585,6.6034,6.3788,6.4686,38900.0],["2018-08-20",6.4237,6.828,6.4237,6.6932,127800.0],["2018-08-21",6.7831,6.9178,6.6483,6.7381,83100.0],["2018-08-22",6.6932,6.7831,6.4237,6.7381,26600.0],["2018-08-23",6.6932,6.7831,6.6483,6.7381,57000.0],["2018-08-24",6.828,7.0526,6.7381,7.0077,152400.0],["2018-08-27",7.3221,7.5467,7.1874,7.2323,334500.0],["2018-08-28",7.412,7.412,7.0526,7.1424,136200.0],["2018-08-29",7.2323,7.2772,7.1424,7.1874,70200.0],["2018-08-30",7.2009,7.2909,6.9758,7.0658,126200.0],["2018-08-31",7.0658,7.0658,6.7058,6.9308,131500.0],["2018-09-04",6.9308,6.9578,6.6608,6.8408,106300.0],["2018-09-05",6.8408,6.8678,6.5258,6.8408,97800.0],["2018-09-06",6.7958,6.8948,6.6158,6.7958,72700.0],["2018-09-07",6.8408,6.8858,6.7058,6.8408,83100.0],["2018-09-10",6.8408,7.0928,6.7958,7.0208,116200.0],["2018-09-11",7.0208,7.8309,6.9308,7.7859,986300.0],["2018-09-12",8.011,8.236,7.4259,7.5609,603000.0],["2018-09-13",7.6059,7.7409,7.3989,7.6509,179300.0],["2018-09-14",7.6509,7.8579,7.5609,7.6059,128300.0],["2018-09-17",7.5609,8.011,7.4709,7.966,305700.0],["2018-09-18",7.966,8.101,7.8759,7.966,190700.0],["2018-09-19",8.011,8.011,7.7409,7.7409,129700.0],["2018-09-20",7.8309,8.551,7.8309,8.326,467100.0],["2018-09-21",8.416,8.461,8.056,8.281,305900.0],["2018-09-24",8.146,8.551,8.101,8.461,208800.0],["2018-09-25",8.506,8.641,8.281,8.371,242600.0],["2018-09-26",8.326,8.641,8.326,8.506,172200.0],["2018-09-27",8.551,8.8661,8.506,8.8211,292900.0],["2018-09-28",8.9111,9.2261,8.506,8.8211,437200.0],["2018-10-01",8.9921,9.4421,8.9471,9.1361,440900.0],["2018-10-02",9.1361,9.1361,8.749,8.8121,234100.0],["2018-10-03",9.3071,10.0092,9.2711,9.7032,815900.0],["2018-10-04",9.7482,10.1172,9.7122,10.0542,641600.0],["2018-10-05",10.1442,10.8553,10.0812,10.5223,623900.0],["2018-10-08",10.6303,11.2333,10.4142,11.1973,765800.0],["2018-10-09",11.1613,11.4134,9.4331,9.6492,1509400.0],["2018-10-10",9.5321,9.9732,9.2261,9.6672,619200.0],["2018-10-11",9.4961,10.0632,9.2891,9.8472,452900.0],["2018-10-12",10.0092,10.4862,9.2621,9.6762,630400.0],["2018-10-15",9.5231,10.1532,9.3611,9.9912,494200.0],["2018-10-16",10.0722,10.6303,9.9462,10.3422,384000.0],["2018-10-17",10.4052,10.5223,9.9462,10.0992,234900.0],["2018-10-18",10.0992,10.2252,9.6852,10.1442,272900.0],["2018-10-19",10.0902,10.7203,10.0812,10.2882,289100.0],["2018-10-22",10.4772,10.5403,9.9732,10.0632,272400.0],["2018-10-23",9.8832,9.9462,9.4061,9.8742,368700.0],["2018-10-24",9.9012,10.0632,9.4601,9.4961,316300.0],["2018-10-25",9.4691,9.6672,9.0191,9.3881,456500.0],["2018-10-26",9.2351,9.3521,8.8391,9.0281,327200.0],["2018-10-29",9.0281,9.1091,8.659,8.8211,369200.0],["2018-10-30",8.722,8.9291,8.344,8.8571,258700.0],["2018-10-31",10.0002,10.6213,9.4781,9.6041,558900.0],["2018-11-01",9.8022,10.5403,9.5411,10.2342,455400.0],["2018-11-02",10.3512,10.6123,10.0002,10.5043,425200.0],["2018-11-05",10.5043,10.5313,9.4151,9.4871,431900.0],["2018-11-06",9.4331,9.6041,9.1811,9.4241,316800.0],["2018-11-07",9.5591,9.6762,9.3071,9.5321,247500.0],["2018-11-08",9.4781,9.7032,9.3791,9.4061,142500.0],["2018-11-09",9.2711,9.3521,8.776,9.0191,294000.0],["2018-11-12",8.9111,9.0461,8.722,8.9111,165100.0],["2018-11-13",8.8301,9.1271,8.8301,8.8751,147400.0],["2018-11-14",8.8841,9.0371,8.47,8.623,175400.0],["2018-11-15",8.632,8.713,8.524,8.614,113700.0],["2018-11-16",8.56,8.8481,8.47,8.785,119300.0],["2018-11-19",8.785,8.9201,8.299,8.353,233300.0],["2018-11-20",8.164,8.218,7.6329,8.164,254700.0],["2018-11-21",8.209,8.569,8.191,8.38,90300.0],["2018-11-23",8.281,8.38,7.984,8.074,99500.0],["2018-11-26",8.146,8.497,7.9749,8.254,152800.0],["2018-11-27",8.2,8.362,8.083,8.155,193000.0],["2018-11-28",8.11,8.344,7.9029,8.317,268800.0],["2018-11-29",8.2854,8.4477,8.2584,8.4297,300300.0],["2018-11-30",8.3756,8.3846,7.9969,8.2764,218500.0],["2018-12-03",8.4477,8.7543,8.4026,8.7182,196700.0],["2018-12-04",8.592,8.7813,8.1592,8.2043,232500.0],["2018-12-06",7.8887,8.2223,7.8887,8.1232,170700.0],["2018-12-07",8.1502,8.2674,7.9428,8.006,147000.0],["2018-12-10",7.8978,8.0691,7.7445,7.8256,208700.0],["2018-12-11",7.8256,8.015,7.7174,7.9879,251600.0],["2018-12-12",8.051,8.8354,8.051,8.4928,158300.0],["2018-12-13",8.5469,8.628,8.1141,8.1682,65800.0],["2018-12-14",8.0961,8.0961,7.7445,7.7896,66300.0],["2018-12-17",7.7265,7.7896,7.474,7.5011,121100.0],["2018-12-18",7.5552,7.7084,7.3658,7.4921,142700.0],["2018-12-19",7.4921,7.6724,7.3658,7.4109,171200.0],["2018-12-20",7.4019,7.5552,7.2757,7.3568,168900.0],["2018-12-21",7.3117,7.483,7.2216,7.2757,129900.0],["2018-12-24",7.1945,7.3658,7.0503,7.3117,101900.0],["2018-12-26",7.3478,7.7265,7.3478,7.7084,94900.0],["2018-12-27",7.483,7.6724,7.3749,7.5461,85500.0],["2018-12-28",7.5281,7.9609,7.5281,7.7625,72900.0],["2018-12-31",7.7625,8.0691,7.6634,8.024,104500.0],["2019-01-02",7.9338,8.2584,7.7445,8.2223,77000.0],["2019-01-03",8.1592,8.3035,7.9428,8.1412,98100.0],["2019-01-04",8.2854,8.4748,8.1772,8.2494,150700.0],["2019-01-07",8.2494,8.7813,8.0961,8.7272,93200.0],["2019-01-08",8.8444,8.9256,8.7002,8.8444,73300.0],["2019-01-09",8.9346,9.3403,8.9256,9.2321,118500.0],["2019-01-10",9.205,9.3493,9.0969,9.3222,64800.0],["2019-01-11",9.3583,9.4034,9.1509,9.2952,67100.0],["2019-01-14",9.2591,9.3222,9.16,9.178,71600.0],["2019-01-15",9.1329,9.3222,9.1329,9.2862,56100.0],["2019-01-16",9.2862,9.5927,9.2862,9.4755,89500.0],["2019-01-17",9.4755,9.6198,9.3673,9.5927,84400.0],["2019-01-18",9.7099,9.755,9.5206,9.5476,61100.0],["2019-01-22",9.4755,9.5747,9.1149,9.205,102400.0],["2019-01-23",9.2141,9.3313,9.1059,9.196,57200.0],["2019-01-24",9.196,9.3313,9.1059,9.187,36600.0],["2019-01-25",9.2591,9.4665,9.187,9.4575,66300.0],["2019-01-28",9.3493,9.4034,9.178,9.2411,39200.0],["2019-01-29",9.3042,9.3042,9.1509,9.187,30500.0],["2019-01-30",9.2682,9.4665,9.1239,9.2862,100300.0],["2019-01-31",9.2772,9.4665,9.2772,9.4124,44800.0],["2019-02-01",9.4214,9.6288,9.4034,9.5657,108800.0],["2019-02-04",9.4575,9.5116,9.1059,9.2141,102100.0],["2019-02-05",9.0608,9.169,8.7903,9.0428,155900.0],["2019-02-06",8.9796,9.2772,8.9796,9.205,83600.0],["2019-02-07",9.178,9.196,8.8083,8.9075,89500.0],["2019-02-08",8.8444,8.9977,8.8083,8.9256,106100.0],["2019-02-11",8.9165,9.205,8.8715,9.1509,54900.0],["2019-02-12",9.2411,9.3222,9.1059,9.2682,44100.0],["2019-02-13",9.2862,9.3222,9.0157,9.205,194200.0],["2019-02-14",9.1059,9.3313,9.0518,9.2682,51600.0],["2019-02-15",9.3583,9.6378,9.3042,9.5837,100500.0],["2019-02-19",9.5747,9.764,9.5206,9.737,55800.0],["2019-02-20",9.8091,10.4582,9.8091,10.2689,150700.0],["2019-02-21",10.323,10.4492,10.2418,10.314,105700.0],["2019-02-22",10.3591,10.4131,10.1246,10.2599,71100.0],["2019-02-25",10.2779,10.314,10.0525,10.2058,87200.0],["2019-02-26",10.3681,11.459,10.2869,11.1434,648300.0],["2019-02-27",11.1885,11.7024,11.1434,11.5762,296300.0],["2019-02-28",11.5221,11.9638,11.4049,11.9007,190600.0],["2019-03-01",11.6032,11.6122,11.1164,11.2877,194900.0],["2019-03-04",11.2877,11.3778,10.9811,11.1614,134100.0],["2019-03-05",11.1344,11.3147,10.9631,11.2516,84600.0],["2019-03-06",11.2246,11.2696,11.0082,11.0352,96300.0],["2019-03-07",11.0533,11.1074,10.8549,10.891,78500.0],["2019-03-08",10.7557,11.0983,10.6926,11.0623,84000.0],["2019-03-11",11.0668,11.2564,10.9765,11.2112,123100.0],["2019-03-12",11.2654,11.4279,11.0668,11.13,193000.0],["2019-03-13",11.2293,11.3105,11.0578,11.2654,50300.0],["2019-03-14",11.3015,11.4459,11.1932,11.2925,74900.0],["2019-03-15",11.2564,11.2564,11.13,11.2202,88200.0],["2019-03-18",11.2202,11.6355,11.1841,11.473,100000.0],["2019-03-19",11.5723,11.5994,11.2473,11.3015,37800.0],["2019-03-20",11.2834,11.4459,11.139,11.3827,43200.0],["2019-03-21",11.3827,11.4459,10.9675,11.13,131400.0],["2019-03-22",10.9855,11.148,10.5793,10.5974,143500.0],["2019-03-25",10.5974,10.6967,10.0738,10.5613,132900.0],["2019-03-26",10.5613,10.7238,10.471,10.5252,82300.0],["2019-03-27",10.5613,10.6335,10.2815,10.5252,72800.0],["2019-03-28",10.471,10.4981,10.2724,10.3447,52000.0],["2019-03-29",10.4349,10.5432,10.3266,10.5071,136700.0],["2019-04-01",10.5884,10.796,10.5071,10.6877,85700.0],["2019-04-02",10.8321,11.3556,10.7238,11.2022,217200.0],["2019-04-03",11.2473,11.2654,11.0126,11.0668,64400.0],["2019-04-04",11.0217,11.0578,10.5703,10.9585,91200.0],["2019-04-05",10.9585,11.0397,10.7418,10.7689,63500.0],["2019-04-08",10.7509,10.9133,10.4078,10.8501,190500.0],["2019-04-09",10.8411,10.9224,10.7689,10.8321,82200.0],["2019-04-10",10.8772,11.0126,10.8772,10.9224,68300.0],["2019-04-11",10.8772,10.9585,10.7328,10.9314,72400.0],["2019-04-12",11.0036,11.0578,10.8321,11.0307,70300.0],["2019-04-15",11.0397,11.2112,10.9224,10.9765,68000.0],["2019-04-16",10.9946,11.0578,10.9675,10.9855,34300.0],["2019-04-17",11.13,11.3647,11.0487,11.1029,142000.0],["2019-04-18",11.1571,11.6806,11.1571,11.464,106500.0],["2019-04-22",11.6264,11.8521,11.6264,11.7257,173600.0],["2019-04-23",11.6987,11.798,11.5813,11.7167,130300.0],["2019-04-24",11.7348,12.1139,11.6716,12.0597,123300.0],["2019-04-25",12.0958,12.2944,12.0778,12.2403,87500.0],["2019-04-26",12.2312,12.2493,11.8341,11.8702,111600.0],["2019-04-29",11.8521,12.0958,11.7528,12.0236,84600.0],["2019-04-30",12.0507,12.0507,11.5723,11.798,127100.0],["2019-05-01",11.6355,11.8611,11.13,11.2654,191600.0],["2019-05-02",11.2022,11.3827,10.7328,10.7779,147400.0],["2019-05-03",10.796,10.8231,10.4349,10.5884,167800.0],["2019-05-06",10.471,10.5974,10.2092,10.5884,133200.0],["2019-05-07",10.462,10.6335,10.2634,10.6064,103400.0],["2019-05-08",10.5342,10.9133,10.4981,10.814,147100.0],["2019-05-09",10.6877,10.9675,10.5162,10.8592,132000.0],["2019-05-10",10.805,10.9224,10.4891,10.6154,139200.0],["2019-05-13",10.6064,10.805,10.3446,10.48,170500.0],["2019-05-14",10.5523,11.0307,10.4891,10.8682,79600.0],["2019-05-15",10.8321,10.9765,10.6516,10.9494,114800.0],["2019-05-16",10.9494,11.0758,10.8772,11.0217,65300.0],["2019-05-17",11.0578,11.0578,10.5613,10.6335,175500.0],["2019-05-20",10.8321,10.8501,10.3898,10.4259,103900.0],["2019-05-21",10.5793,10.5793,10.2995,10.5342,159700.0],["2019-05-22",10.5793,10.5884,10.4259,10.471,76400.0],["2019-05-23",10.3808,10.3808,9.8843,10.0829,135500.0],["2019-05-24",10.137,10.2905,9.9655,10.137,69700.0],["2019-05-28",10.2634,10.3808,10.128,10.1551,108200.0],["2019-05-29",10.119,10.1461,9.8121,9.9926,110000.0],["2019-05-30",9.9881,10.1146,9.9067,10.0423,74900.0],["2019-05-31",10.0062,10.0694,9.8435,9.961,109300.0],["2019-06-03",10.0333,10.0514,9.6717,9.8073,111100.0],["2019-06-04",9.7621,9.8435,9.6627,9.8344,127200.0],["2019-06-05",9.979,10.1146,9.6808,10.0694,140000.0],["2019-06-06",10.0694,10.1869,9.6808,9.7531,116100.0],["2019-06-07",9.7802,9.8796,9.5813,9.8163,135200.0],["2019-06-10",9.7621,9.8887,9.7169,9.7802,117500.0],["2019-06-11",9.8887,9.9339,9.8163,9.8615,105200.0],["2019-06-12",9.8706,9.9248,9.6717,9.7169,109900.0],["2019-06-13",9.8706,9.8706,9.6265,9.6627,79200.0],["2019-06-14",9.6265,9.6265,9.283,9.283,148200.0],["2019-06-17",9.2017,9.3644,9.0932,9.3463,305000.0],["2019-06-18",9.3463,9.5813,9.3463,9.4457,211000.0],["2019-06-19",9.4277,9.4367,9.1475,9.3373,186400.0],["2019-06-20",9.4909,9.8615,9.4909,9.6808,100000.0],["2019-06-21",9.6808,9.735,9.4909,9.5813,61800.0],["2019-06-24",9.5813,9.6808,9.5452,9.6536,70200.0],["2019-06-25",9.6717,9.6717,9.3102,9.3734,72500.0],["2019-06-26",9.3825,9.6898,9.3825,9.4729,54200.0],["2019-06-27",9.4548,9.726,9.4457,9.6536,109200.0],["2019-06-28",9.7079,9.8254,9.6717,9.7621,75500.0],["2019-07-01",9.9158,10.0966,9.509,9.6446,116000.0],["2019-07-02",9.6446,9.6898,9.2017,9.2469,102700.0],["2019-07-03",9.2469,9.3554,9.1294,9.3282,34300.0],["2019-07-05",9.4819,9.5542,9.283,9.4909,90100.0],["2019-07-08",9.4096,9.6085,9.3915,9.4186,81700.0],["2019-07-09",9.4096,9.6175,9.3102,9.3825,73300.0],["2019-07-10",9.509,9.6356,9.4638,9.5723,136300.0],["2019-07-11",9.5181,9.7983,9.509,9.7621,57100.0],["2019-07-12",9.7802,9.8435,9.5,9.5542,50300.0],["2019-07-15",9.4819,9.5723,9.2921,9.3734,56800.0],["2019-07-16",9.3554,9.3734,9.1565,9.1927,55200.0],["2019-07-17",9.2559,9.2559,9.1113,9.1836,77000.0],["2019-07-18",9.2017,9.3825,9.0752,9.3463,79400.0],["2019-07-19",9.3102,9.3734,9.1475,9.3192,72400.0],["2019-07-22",9.274,9.4729,9.1927,9.3825,69900.0],["2019-07-23",9.3915,9.4638,9.274,9.3463,49600.0],["2019-07-24",9.3644,9.3644,9.1565,9.1927,59300.0],["2019-07-25",9.048,9.0661,8.8401,8.9848,135200.0],["2019-07-26",8.9938,9.0842,8.9215,9.039,45900.0],["2019-07-29",8.9848,9.1746,8.9215,9.0842,54800.0],["2019-07-30",9.0842,9.6717,9.0209,9.5361,108400.0],["2019-07-31",10.1869,11.3801,10.1689,11.2987,523300.0],["2019-08-01",11.3259,11.3711,10.9914,11.2897,218700.0],["2019-08-02",11.3168,11.6332,10.9372,11.3439,260600.0],["2019-08-05",11.3259,11.3259,10.5756,10.7474,170400.0],["2019-08-06",10.8829,11.0457,10.6479,10.892,104400.0],["2019-08-07",10.7654,11.3711,10.7112,11.127,567100.0],["2019-08-08",11.3439,11.4434,11.1632,11.2626,222000.0],["2019-08-09",11.2987,11.2987,10.9553,11.0005,105400.0],["2019-08-12",11.1089,11.1632,10.8829,10.892,129400.0],["2019-08-13",10.9733,11.0185,10.7745,10.8468,214300.0],["2019-08-14",10.7564,10.7926,10.5485,10.7383,107400.0],["2019-08-15",10.8287,10.892,10.3496,10.4762,76900.0],["2019-08-16",10.4943,10.7112,10.3948,10.6208,58400.0],["2019-08-19",10.675,10.892,10.3496,10.7835,77000.0],["2019-08-20",10.8197,10.8287,10.6299,10.6841,93000.0],["2019-08-21",10.7564,10.8829,10.6299,10.6931,123600.0],["2019-08-22",10.6841,10.8558,10.5304,10.5395,99500.0],["2019-08-23",10.4852,10.657,10.1779,10.2321,90000.0],["2019-08-26",10.2773,10.3858,10.0604,10.205,116600.0],["2019-08-27",10.2412,10.2954,9.979,10.1056,86900.0],["2019-08-28",10.0785,10.3858,10.0423,10.2412,239100.0],["2019-08-29",10.2774,10.6762,10.2412,10.6399,88900.0],["2019-08-30",10.7487,10.794,10.5403,10.7487,103200.0],["2019-09-03",10.7668,11.0478,10.4315,11.0297,274500.0],["2019-09-04",11.1656,11.2744,11.0115,11.1022,187600.0],["2019-09-05",11.1928,11.2562,11.0115,11.084,152000.0],["2019-09-06",11.084,11.1384,10.8937,10.9934,121700.0],["2019-09-09",11.0206,11.3015,10.9934,11.2381,132000.0],["2019-09-10",11.2834,11.8453,11.22,11.8453,291300.0],["2019-09-11",11.8725,11.936,11.4828,11.5009,198100.0],["2019-09-12",11.4194,11.7094,11.4194,11.51,99500.0],["2019-09-13",11.5825,11.5916,10.9662,10.9934,108900.0],["2019-09-16",11.1384,11.3469,11.084,11.1837,127300.0],["2019-09-17",11.2472,11.2472,10.794,11.0297,111900.0],["2019-09-18",10.939,11.0568,10.8937,10.9753,111700.0],["2019-09-19",10.9753,11.0478,10.9028,10.93,63500.0],["2019-09-20",10.8846,10.9481,10.6037,10.8393,113100.0],["2019-09-23",10.7125,10.794,10.5765,10.5946,55000.0],["2019-09-24",10.6671,10.7034,10.4678,10.4859,73100.0],["2019-09-25",10.4678,10.5312,10.3771,10.4406,51800.0],["2019-09-26",10.4315,10.5765,10.3499,10.5131,74800.0],["2019-09-27",10.5221,10.6128,10.4043,10.5674,90800.0],["2019-09-30",10.4859,10.504,10.2593,10.4496,93600.0],["2019-10-01",10.4496,10.4496,10.0418,10.1959,149400.0],["2019-10-02",10.0871,10.2412,10.0599,10.1687,103300.0],["2019-10-03",10.0962,10.2412,10.0327,10.0962,71100.0],["2019-10-04",10.0509,10.0962,9.6611,9.8243,147900.0],["2019-10-07",9.788,10.0509,9.6068,9.6521,204400.0],["2019-10-08",9.5252,9.7427,9.4799,9.6974,96800.0],["2019-10-09",9.7427,9.779,9.2442,9.2714,139600.0],["2019-10-10",9.2171,9.7699,9.1808,9.7427,129300.0],["2019-10-11",9.8787,9.8968,9.6883,9.7699,85000.0],["2019-10-14",9.6611,9.6793,9.4346,9.5705,55600.0],["2019-10-15",9.5615,9.7971,9.4708,9.5071,65800.0],["2019-10-16",9.4618,9.5433,9.4255,9.4618,62200.0],["2019-10-17",9.4618,9.6068,9.4618,9.5252,50400.0],["2019-10-18",9.5161,9.7518,9.5161,9.6883,80500.0],["2019-10-21",9.6883,9.8515,9.6521,9.6793,76300.0],["2019-10-22",9.6793,9.6974,9.5433,9.5615,46900.0],["2019-10-23",9.6068,9.7608,9.5071,9.7427,86100.0],["2019-10-24",9.7427,9.8696,9.6974,9.7337,84300.0],["2019-10-25",9.6974,9.8877,9.643,9.8696,94500.0],["2019-10-28",9.8696,10.0055,9.788,9.933,82100.0],["2019-10-29",10.0237,10.214,9.924,10.0871,80500.0],["2019-10-30",10.4224,11.0568,10.4224,10.8121,240800.0],["2019-10-31",10.8484,10.8484,10.2321,10.4678,131200.0],["2019-11-01",10.5765,10.5765,10.1959,10.2412,95500.0],["2019-11-04",10.3862,10.9753,10.3409,10.9662,258800.0],["2019-11-05",11.1475,11.1475,10.4859,10.5403,126700.0],["2019-11-06",10.5674,10.6218,10.2865,10.3046,106100.0],["2019-11-07",10.4587,10.5131,10.2956,10.4949,94600.0],["2019-11-08",10.3952,10.4859,10.359,10.4587,81400.0],["2019-11-11",10.359,10.6128,10.2502,10.3227,99000.0],["2019-11-12",10.3318,10.4496,10.1687,10.359,132400.0],["2019-11-13",10.3137,10.4134,10.0237,10.0962,120500.0],["2019-11-14",10.078,10.2231,9.9784,9.9965,73100.0],["2019-11-15",10.1234,10.2412,10.0055,10.1505,83600.0],["2019-11-18",10.1143,10.1234,9.9058,9.9512,80300.0],["2019-11-19",9.9602,9.9874,9.7608,9.8877,104900.0],["2019-11-20",9.8968,10.0055,9.8243,9.9512,81500.0],["2019-11-21",9.9874,10.1052,9.8787,10.0327,86800.0],["2019-11-22",10.0146,10.0599,9.8243,9.8333,86600.0],["2019-11-25",9.8243,10.2684,9.8152,10.1234,218700.0],["2019-11-26",10.069,10.078,9.8333,9.9058,93700.0],["2019-11-27",9.9058,10.078,9.7065,10.069,72700.0],["2019-11-29",10.1235,10.1235,9.8781,9.9508,42300.0],["2019-12-02",9.9054,9.9236,9.76,9.7873,65500.0],["2019-12-03",9.7327,9.7873,9.6055,9.7055,110200.0],["2019-12-04",9.7691,9.9054,9.7237,9.8963,78600.0],["2019-12-05",9.969,10.0235,9.8509,9.8781,68400.0],["2019-12-06",9.8691,10.1508,9.8327,9.8509,118600.0],["2019-12-09",9.7964,9.8872,9.7237,9.8691,39800.0],["2019-12-10",9.9236,9.9599,9.7691,9.8054,56200.0],["2019-12-11",9.6964,9.86,9.6964,9.8054,78800.0],["2019-12-12",9.8418,9.969,9.7509,9.8509,132800.0],["2019-12-13",9.8327,9.9508,9.7691,9.8691,98300.0],["2019-12-16",9.969,10.3325,9.9599,10.1962,100000.0],["2019-12-17",10.1962,10.4779,10.1417,10.4688,90900.0],["2019-12-18",10.4052,10.8323,10.4052,10.7051,150000.0],["2019-12-19",10.6869,10.9414,10.6324,10.8778,98700.0],["2019-12-20",10.9596,10.9686,10.6142,10.7051,107400.0],["2019-12-23",10.7051,11.1867,10.6597,11.1322,220900.0],["2019-12-24",11.1777,11.2231,10.9686,11.0323,32200.0],["2019-12-26",11.0686,11.3231,11.0686,11.1867,71800.0],["2019-12-27",11.2413,11.2594,11.0141,11.0504,78900.0],["2019-12-30",11.114,11.1777,10.9777,11.0413,69400.0],["2019-12-31",11.0595,11.105,10.9505,11.0141,58800.0],["2020-01-02",11.0323,11.0504,10.8323,10.905,118200.0],["2020-01-03",11.0141,11.0141,10.796,10.9323,64700.0],["2020-01-06",10.7869,11.1958,10.7869,11.1686,76700.0],["2020-01-07",11.1595,11.1777,10.8051,10.9232,58800.0],["2020-01-08",10.8687,10.9959,10.6506,10.7324,117100.0],["2020-01-09",10.8142,10.8505,10.7051,10.796,106600.0],["2020-01-10",10.7687,10.8414,10.6415,10.7505,94800.0],["2020-01-13",10.7869,10.7869,10.4325,10.4961,108300.0],["2020-01-14",10.4234,10.5688,10.4234,10.5597,123600.0],["2020-01-15",10.4961,10.6051,10.4597,10.4779,80400.0],["2020-01-16",10.5415,10.8232,10.5234,10.7324,96400.0],["2020-01-17",10.8414,10.8778,10.6051,10.8142,83300.0],["2020-01-21",10.905,11.0777,10.8505,10.9596,122300.0],["2020-01-22",10.9686,10.9686,10.6324,10.8959,83200.0],["2020-01-23",10.7051,10.796,10.5415,10.6506,102900.0],["2020-01-24",10.5961,10.6415,10.4143,10.4597,59500.0],["2020-01-27",10.4052,10.4052,10.0326,10.1053,90400.0],["2020-01-28",10.0872,10.3598,10.0508,10.3325,192300.0],["2020-01-29",10.3234,10.3325,10.0326,10.0872,69400.0],["2020-01-30",10.0054,10.1599,9.9327,10.0599,143800.0],["2020-01-31",10.0872,10.0872,9.7782,9.9054,150000.0],["2020-02-03",9.8781,9.9054,9.6419,9.66,106300.0],["2020-02-04",9.7327,9.7418,9.551,9.5601,143300.0],["2020-02-05",9.6873,9.9418,9.6328,9.9327,110400.0],["2020-02-06",9.9963,9.9963,9.5601,9.6328,156500.0],["2020-02-07",9.5419,9.7327,9.4329,9.7146,155600.0],["2020-02-10",9.7055,9.8054,9.5056,9.5783,232300.0],["2020-02-11",9.651,10.0872,9.6055,9.8054,433300.0],["2020-02-12",9.9418,10.1871,9.9418,10.1689,305800.0],["2020-02-13",10.1508,10.1962,9.9418,10.0054,69200.0],["2020-02-14",10.1871,10.1871,9.7509,9.8054,155000.0],["2020-02-18",9.8236,9.8236,9.5783,9.76,175800.0],["2020-02-19",9.7873,10.2507,9.7327,10.1599,243900.0],["2020-02-20",10.2871,10.2871,9.3056,9.5964,416500.0],["2020-02-21",9.5964,9.6782,9.3147,9.5692,204600.0],["2020-02-24",9.3692,9.4783,8.8331,9.3238,385900.0],["2020-02-25",9.3602,9.3874,8.6241,8.8331,326800.0],["2020-02-26",8.8967,8.9603,8.6422,8.7149,222000.0],["2020-02-27",8.5423,8.6422,8.1424,8.3151,291200.0],["2020-02-28",8.0515,8.3969,7.9698,8.3696,251200.0],["2020-03-02",8.3696,8.406,8.0152,8.3878,221300.0],["2020-03-03",8.3878,8.3878,7.8516,7.9152,282000.0],["2020-03-04",7.9699,7.9699,7.7237,7.8879,229800.0],["2020-03-05",7.7967,7.8696,7.7055,7.8514,242800.0],["2020-03-06",7.7055,7.8332,7.4775,7.6326,279900.0],["2020-03-09",7.1037,7.1037,6.2465,6.3741,278200.0],["2020-03-10",6.6659,6.9942,6.6021,6.8483,300700.0],["2020-03-11",6.7115,6.903,6.5474,6.7115,310000.0],["2020-03-12",6.3194,6.7663,6.1553,6.52,413400.0],["2020-03-13",6.748,6.8301,6.1735,6.821,305100.0],["2020-03-16",6.365,6.6203,6.0459,6.055,206500.0],["2020-03-17",6.1097,6.4015,5.7996,5.9182,137800.0],["2020-03-18",5.5899,5.9,4.9151,5.2707,214000.0],["2020-03-19",5.0884,5.827,5.0337,5.7996,294300.0],["2020-03-20",5.7449,6.0276,5.1796,5.1978,438000.0],["2020-03-23",5.061,5.061,4.3497,4.45,261300.0],["2020-03-24",4.6415,4.8969,4.4136,4.5321,259800.0],["2020-03-25",4.4592,5.2434,4.3953,4.906,349200.0],["2020-03-26",4.9333,5.2434,4.6963,4.9242,288100.0],["2020-03-27",5.0245,5.0245,4.3406,4.5139,352400.0],["2020-03-30",4.7236,4.8878,4.2038,4.5959,275800.0],["2020-03-31",4.6507,4.9242,4.6051,4.6324,178700.0],["2020-04-01",4.5959,4.6324,4.0579,4.1674,201900.0],["2020-04-02",4.2221,4.7966,4.1035,4.4592,158700.0],["2020-04-03",4.3862,4.4227,3.9759,4.2221,194900.0],["2020-04-06",4.4409,4.5777,4.2038,4.5139,163900.0],["2020-04-07",4.8148,4.9607,4.5503,4.6415,160100.0],["2020-04-08",4.6963,4.8239,4.523,4.7874,94400.0],["2020-04-09",4.9333,5.1431,4.6507,4.8422,246700.0],["2020-04-13",5.0154,5.0154,4.5321,4.6233,125100.0],["2020-04-14",4.6233,4.8057,4.3315,4.4409,224900.0],["2020-04-15",4.4044,4.4227,3.912,3.9941,135400.0],["2020-04-16",4.0488,4.1035,3.7479,3.8664,115500.0],["2020-04-17",3.9759,4.3953,3.9394,4.2677,179600.0],["2020-04-20",4.1035,4.3406,4.0032,4.067,139500.0],["2020-04-21",3.9941,4.067,3.7661,3.9394,125800.0],["2020-04-22",3.9394,4.1582,3.9394,4.0853,97700.0],["2020-04-23",4.0762,4.4409,4.0762,4.3771,143300.0],["2020-04-24",4.4592,4.4865,4.0579,4.2859,87200.0],["2020-04-27",4.3041,4.3041,4.0123,4.2129,91700.0],["2020-04-28",4.14,4.4044,4.1035,4.3771,105200.0],["2020-04-29",4.5503,4.8969,4.3771,4.8148,202100.0],["2020-04-30",4.906,4.9789,4.5139,4.5959,111700.0],["2020-05-01",4.5868,4.5868,4.1674,4.2677,72600.0],["2020-05-04",4.2129,4.3771,4.0853,4.3315,128800.0],["2020-05-05",4.3953,4.6142,4.368,4.45,154600.0],["2020-05-06",4.6051,4.6051,4.2129,4.2221,96300.0],["2020-05-07",4.2403,5.0154,4.2403,4.7327,357600.0],["2020-05-08",4.9607,5.0792,4.751,5.061,109200.0],["2020-05-11",5.1522,5.1522,4.7783,4.9607,135000.0],["2020-05-12",5.0245,5.1522,4.9333,5.061,118100.0],["2020-05-13",4.9789,4.9789,4.523,4.5321,147600.0],["2020-05-14",4.5139,4.6963,4.2585,4.5139,92900.0],["2020-05-15",4.4318,4.6871,4.4227,4.5595,113800.0],["2020-05-18",4.8239,4.9881,4.7692,4.906,41500.0],["2020-05-19",4.9242,4.9242,4.6324,4.7692,119800.0],["2020-05-20",4.7783,5.4622,4.7783,5.4075,151500.0],["2020-05-21",5.4531,5.5352,5.2434,5.3346,101200.0],["2020-05-22",5.2799,5.3072,5.061,5.289,78000.0],["2020-05-26",5.4896,5.9091,5.4714,5.9091,290400.0],["2020-05-27",5.9273,6.0459,5.6264,5.8817,152700.0],["2020-05-28",5.9449,5.9449,5.7068,5.8167,96300.0],["2020-05-29",5.7709,5.9083,5.6701,5.9083,104700.0],["2020-06-01",5.9266,6.1006,5.8075,6.0457,101400.0],["2020-06-02",6.1831,6.2106,5.9266,6.0182,99200.0],["2020-06-03",6.1922,6.2106,5.8808,6.1281,102400.0],["2020-06-04",6.119,6.3388,6.0457,6.2838,96500.0],["2020-06-05",6.4121,7.3739,6.4029,6.8884,223400.0],["2020-06-08",7.1999,7.2365,6.8518,7.0167,126600.0],["2020-06-09",6.8701,6.8701,6.5495,6.7602,203500.0],["2020-06-10",6.751,6.751,6.2838,6.5037,131800.0],["2020-06-11",5.8808,6.3113,5.7617,5.8442,231700.0],["2020-06-12",6.1464,6.2289,5.7526,5.9541,155100.0],["2020-06-15",5.6701,6.1739,5.6518,6.0457,93900.0],["2020-06-16",6.2655,6.4121,5.9816,6.1373,103200.0],["2020-06-17",6.1648,6.1648,5.8808,5.9266,67800.0],["2020-06-18",5.8258,6.1006,5.7526,5.7984,74300.0],["2020-06-19",5.8716,5.8991,5.6793,5.7526,80600.0],["2020-06-22",5.661,5.8075,5.6335,5.78,33700.0],["2020-06-23",5.8075,5.9541,5.7617,5.9174,43300.0],["2020-06-24",5.8258,5.8258,5.5236,5.606,53700.0],["2020-06-25",5.6335,5.8716,5.5877,5.8167,95300.0],["2020-06-26",5.835,5.835,5.5144,5.6243,60100.0],["2020-06-29",5.6701,5.8167,5.551,5.5694,60600.0],["2020-06-30",5.5694,5.8075,5.5602,5.7342,76000.0],["2020-07-01",5.6884,5.8808,5.551,5.6243,37200.0],["2020-07-02",5.7159,5.9174,5.6426,5.6884,60700.0],["2020-07-06",5.7251,5.9632,5.7159,5.9083,68900.0],["2020-07-07",5.8258,5.8258,5.6884,5.7159,55600.0],["2020-07-08",5.7251,5.7709,5.5419,5.551,61800.0],["2020-07-09",5.5877,5.5877,5.2671,5.2946,79500.0],["2020-07-10",5.2579,5.3404,5.1388,5.1938,74300.0],["2020-07-13",5.2213,5.4503,5.2213,5.3404,55600.0],["2020-07-14",5.2579,5.3953,5.2396,5.3678,59100.0],["2020-07-15",5.4503,5.5785,5.4045,5.4045,67200.0],["2020-07-16",5.3037,5.4411,5.2854,5.2854,33600.0],["2020-07-17",5.2671,5.4136,5.1846,5.2304,73800.0],["2020-07-20",5.2029,5.2488,5.1113,5.1113,39500.0],["2020-07-21",5.1205,5.4503,5.1205,5.4045,73700.0],["2020-07-22",5.4411,5.4686,5.322,5.3953,74500.0],["2020-07-23",5.4228,5.4594,5.3037,5.3953,50100.0],["2020-07-24",5.3495,5.3862,5.2579,5.2762,47200.0],["2020-07-27",5.2854,5.4045,5.2029,5.2946,39800.0],["2020-07-28",5.3312,5.4686,5.2945,5.3312,59100.0],["2020-07-29",5.3129,5.4961,5.3129,5.4686,44000.0],["2020-07-30",5.4961,5.7526,5.3037,5.6335,82100.0],["2020-07-31",5.661,5.7709,5.5694,5.7709,108400.0],["2020-08-03",5.8167,6.0365,5.7984,5.9083,71700.0],["2020-08-04",5.9632,6.3296,5.89,6.3205,190900.0],["2020-08-05",6.5495,6.7876,6.4121,6.522,220400.0],["2020-08-06",6.577,6.5861,6.2106,6.2472,128400.0],["2020-08-07",6.2106,6.3113,6.1098,6.2472,94100.0],["2020-08-10",6.293,6.4945,6.2014,6.348,113900.0],["2020-08-11",6.4487,6.6319,6.4121,6.5312,113000.0],["2020-08-12",6.6228,7.1266,6.4212,7.0808,248200.0],["2020-08-13",7.2273,7.3831,6.9983,7.1907,258900.0],["2020-08-14",7.2273,7.2457,6.8609,6.98,142500.0],["2020-08-17",6.8701,7.0716,6.7785,7.0716,191500.0],["2020-08-18",7.1449,7.1449,6.9251,7.0808,73700.0],["2020-08-19",7.0533,7.1907,7.0258,7.0716,54400.0],["2020-08-20",6.9525,6.9617,6.7418,6.8243,100700.0],["2020-08-21",6.8151,6.8243,6.6044,6.6777,62600.0],["2020-08-24",6.7144,6.8976,6.577,6.6319,165500.0],["2020-08-25",6.6869,6.7418,6.5312,6.6044,54400.0],["2020-08-26",6.6411,6.6777,6.5861,6.6044,56400.0],["2020-08-27",6.6228,6.6594,6.5037,6.5861,74400.0],["2020-08-28",6.6873,6.6873,6.5769,6.6413,46500.0],["2020-08-31",6.6597,6.6873,6.4941,6.5585,68100.0],["2020-09-01",6.5217,6.5861,6.439,6.5401,62000.0],["2020-09-02",6.5033,6.6229,6.4206,6.5401,71900.0],["2020-09-03",6.5309,6.6505,6.3654,6.4114,92200.0],["2020-09-04",6.4757,6.4757,6.2734,6.4206,104200.0],["2020-09-08",6.3654,6.3654,6.1078,6.2826,89600.0],["2020-09-09",6.255,6.3378,6.2366,6.2734,47100.0],["2020-09-10",6.3102,6.3102,6.163,6.163,40900.0],["2020-09-11",6.163,6.2458,6.071,6.1446,86700.0],["2020-09-14",6.1446,6.4573,6.0986,6.3838,61200.0],["2020-09-15",6.4114,6.5217,6.3378,6.4573,41100.0],["2020-09-16",6.4757,6.6505,6.347,6.5401,49300.0],["2020-09-17",6.5125,6.5953,6.3746,6.5953,55500.0],["2020-09-18",6.4849,6.6505,6.3746,6.4665,99600.0],["2020-09-21",6.439,6.4573,6.0894,6.3378,81700.0],["2020-09-22",6.4114,6.5677,6.301,6.3562,112800.0],["2020-09-23",6.347,6.3562,6.1078,6.1538,48400.0],["2020-09-24",6.1354,6.1814,5.9882,6.1078,54400.0],["2020-09-25",6.0434,6.0618,5.9422,5.9698,59400.0],["2020-09-28",6.0618,6.3194,6.0618,6.255,47300.0],["2020-09-29",6.2734,6.2734,5.933,6.071,60700.0],["2020-09-30",6.0802,6.1814,5.9514,5.9882,63900.0],["2020-10-01",5.933,6.0434,5.6111,5.7307,175800.0],["2020-10-02",5.5467,5.8319,5.5191,5.7859,72700.0],["2020-10-05",5.8594,5.9606,5.8594,5.9054,39000.0],["2020-10-06",5.9238,5.9238,5.7951,5.7951,58600.0],["2020-10-07",5.8135,5.9422,5.7951,5.8778,26300.0],["2020-10-08",5.9698,6.2366,5.9422,6.1998,67500.0],["2020-10-09",6.2734,6.301,6.0526,6.0802,57100.0],["2020-10-12",6.0802,6.163,5.8778,6.0618,41300.0],["2020-10-13",6.0342,6.1078,5.9054,5.9146,48900.0],["2020-10-14",5.887,6.1078,5.887,5.9146,33400.0],["2020-10-15",5.8778,6.0342,5.8043,6.0066,40400.0],["2020-10-16",6.0158,6.0986,5.8962,6.0342,39400.0],["2020-10-19",6.0342,6.255,5.9514,6.0618,64600.0],["2020-10-20",6.0618,6.347,5.979,6.301,93500.0],["2020-10-21",6.3286,6.4206,6.255,6.2642,80600.0],["2020-10-22",6.3102,7.4508,6.2734,7.4048,467300.0],["2020-10-23",7.3772,7.8279,7.2852,7.6348,174200.0],["2020-10-26",7.5428,7.6807,7.3956,7.4508,123900.0],["2020-10-27",7.3772,7.7543,7.3772,7.6807,102200.0],["2020-10-28",7.5704,7.5704,7.2668,7.4048,61700.0],["2020-10-29",7.2392,7.2668,6.9357,7.1748,98100.0],["2020-10-30",7.0736,7.3128,6.9357,7.1288,78300.0],["2020-11-02",7.2852,7.3312,7.0736,7.276,65700.0],["2020-11-03",7.3404,7.6348,7.2392,7.2576,78200.0],["2020-11-04",7.2668,7.4232,7.0736,7.3128,64200.0],["2020-11-05",7.3128,7.6164,7.3128,7.5428,117200.0],["2020-11-06",7.5152,7.5152,7.276,7.3496,68400.0],["2020-11-09",7.8003,8.0211,7.6624,7.7359,161500.0],["2020-11-10",7.7911,8.4258,7.6899,8.3982,101400.0],["2020-11-11",8.481,8.527,8.2695,8.4074,57900.0],["2020-11-12",8.3798,8.3798,7.9475,8.0671,84900.0],["2020-11-13",8.2143,8.3522,8.1683,8.2419,42500.0],["2020-11-16",8.4166,8.527,8.3522,8.481,93000.0],["2020-11-17",8.3246,8.7754,8.2971,8.6742,61300.0],["2020-11-18",8.6466,8.9685,8.4442,8.8306,39100.0],["2020-11-19",8.7386,9.1341,8.7018,9.0697,46500.0],["2020-11-20",9.0697,9.1525,8.8214,9.0605,41400.0],["2020-11-23",9.1341,9.3917,9.0881,9.1801,56200.0],["2020-11-24",9.3917,9.4929,9.1709,9.4653,50500.0],["2020-11-25",9.3549,9.6952,9.2261,9.5756,69600.0],["2020-11-27",9.5304,9.5581,9.4105,9.5581,21500.0],["2020-11-30",9.4105,9.6042,9.4105,9.4382,44600.0],["2020-12-01",9.595,9.6319,9.4105,9.5673,72500.0],["2020-12-02",9.5397,9.8995,9.5212,9.881,74200.0],["2020-12-03",10.0194,10.2408,9.8533,10.167,100000.0],["2020-12-04",10.3423,10.5637,10.3239,10.4623,61400.0],["2020-12-07",10.5361,10.5361,10.2132,10.37,73000.0],["2020-12-08",10.0748,10.287,9.6227,9.7703,132400.0],["2020-12-09",9.7426,9.9272,9.4751,9.5489,112800.0],["2020-12-10",9.5673,9.8441,9.5673,9.6873,45900.0],["2020-12-11",9.5858,9.678,9.2444,9.3367,76600.0],["2020-12-14",9.3644,9.6135,9.1706,9.4659,118800.0],["2020-12-15",9.7426,10.0471,9.5858,9.9548,51900.0],["2020-12-16",9.9087,9.9087,9.4382,9.5673,48300.0],["2020-12-17",9.4659,9.5304,9.3459,9.4935,57500.0],["2020-12-18",9.4751,9.5028,9.0415,9.0415,58800.0],["2020-12-21",8.8108,8.9307,8.6263,8.6724,63000.0],["2020-12-22",8.5617,8.6724,8.4879,8.5894,52800.0],["2020-12-23",8.6355,8.82,8.5986,8.7555,46100.0],["2020-12-24",8.7924,8.8293,8.6078,8.6447,14600.0],["2020-12-28",8.7462,8.7647,8.5894,8.6171,36800.0],["2020-12-29",8.6171,8.6724,8.4233,8.5709,48000.0],["2020-12-30",8.5709,8.8754,8.5709,8.8293,47900.0],["2020-12-31",8.6263,9.1337,8.6263,9.1153,338800.0],["2021-01-04",9.1983,9.3459,8.7831,9.2629,82800.0],["2021-01-05",9.3551,9.7703,9.3367,9.678,81800.0],["2021-01-06",9.6319,9.678,9.2906,9.4197,47800.0],["2021-01-07",9.4289,9.5028,9.3367,9.3459,55600.0],["2021-01-08",9.512,9.6135,9.2537,9.4382,110200.0],["2021-01-11",9.2813,9.2998,9.0046,9.2075,79400.0],["2021-01-12",9.309,9.6135,9.2352,9.3459,45700.0],["2021-01-13",9.4105,9.4659,9.0415,9.2352,40900.0],["2021-01-14",9.3736,10.0471,9.3459,9.8164,223400.0],["2021-01-15",9.7334,9.7888,9.2352,9.4659,78000.0],["2021-01-19",9.6319,9.9456,9.5028,9.8718,79200.0],["2021-01-20",10.0102,10.0748,9.6411,9.6873,41300.0],["2021-01-21",9.6596,9.7242,9.3182,9.4659,46200.0],["2021-01-22",9.3828,9.5212,9.1706,9.3459,65600.0],["2021-01-25",9.2906,9.2998,8.8569,9.1153,64500.0],["2021-01-26",9.2167,9.3182,8.6355,8.7462,57400.0],["2021-01-27",8.8016,8.8016,8.4787,8.5156,57400.0],["2021-01-28",8.5525,8.7278,8.5064,8.6909,28200.0],["2021-01-29",8.6171,8.7278,8.2849,8.5063,60700.0],["2021-02-01",8.5433,8.7278,8.3772,8.4971,44400.0],["2021-02-02",8.5894,8.6263,8.451,8.4971,45600.0],["2021-02-03",8.4879,8.6263,8.4049,8.4325,89900.0],["2021-02-04",8.4325,8.4694,8.2665,8.3772,52000.0],["2021-02-05",8.5156,8.6724,8.3864,8.6447,29600.0],["2021-02-08",8.7555,8.8385,8.534,8.7739,122200.0],["2021-02-09",8.8385,8.8385,8.3126,8.7001,57100.0],["2021-02-10",8.6724,8.7924,8.5433,8.654,46900.0],["2021-02-11",8.6171,8.82,8.5525,8.7093,59900.0],["2021-02-12",8.7185,9.1153,8.7093,9.0691,34600.0],["2021-02-16",9.2075,9.6411,9.2075,9.6042,94200.0],["2021-02-17",9.678,9.9456,9.4566,9.9087,82800.0],["2021-02-18",9.8718,11.0712,9.8718,11.0343,536600.0],["2021-02-19",11.1173,11.6985,10.9881,11.6063,255000.0],["2021-02-22",11.7631,12.0583,11.6063,11.8462,277400.0],["2021-02-23",11.8185,11.8462,11.228,11.6155,202700.0],["2021-02-24",11.7078,11.9015,11.431,11.4771,137100.0],["2021-02-25",11.634,11.7078,11.228,11.3664,77700.0],["2021-02-26",11.228,11.228,10.5361,11.025,100500.0],["2021-03-01",11.0527,11.4494,10.9697,11.1265,90600.0],["2021-03-02",11.2003,11.2741,10.739,10.7852,46200.0],["2021-03-03",10.9073,11.2033,10.75,11.1386,36300.0],["2021-03-04",11.1386,11.3051,10.8795,11.1571,78500.0],["2021-03-05",11.3976,11.4716,10.787,11.1663,120700.0],["2021-03-08",11.3236,11.4809,11.009,11.2218,56900.0],["2021-03-09",11.2218,11.3513,10.9443,10.9905,48700.0],["2021-03-10",10.935,11.1293,10.8425,11.0275,46200.0],["2021-03-11",11.1756,11.1756,10.861,11.009,61100.0],["2021-03-12",10.972,11.1293,10.9258,10.9905,29700.0],["2021-03-15",10.9628,11.1016,10.75,10.861,44500.0],["2021-03-16",10.7315,10.7778,10.3985,10.602,69000.0],["2021-03-17",10.602,10.713,10.5002,10.639,29000.0],["2021-03-18",10.602,10.6482,10.1579,10.2597,37800.0],["2021-03-19",10.2134,10.5002,10.0099,10.4262,44500.0],["2021-03-22",10.2042,10.38,10.0839,10.1302,41800.0],["2021-03-23",10.0377,10.1857,9.9637,10.0099,40700.0],["2021-03-24",10.1394,10.4725,10.0284,10.1117,51100.0],["2021-03-25",10.0839,10.0839,9.5196,9.9081,38400.0],["2021-03-26",10.1117,10.2227,9.8711,9.9914,94100.0],["2021-03-29",9.8619,10.0839,9.7879,9.9451,36200.0],["2021-03-30",9.9914,9.9914,9.7231,9.8989,36500.0],["2021-03-31",9.9266,10.0099,9.8619,9.9451,75900.0],["2021-04-01",10.0747,10.4817,9.9451,10.4355,33000.0],["2021-04-05",10.4077,10.6112,10.2504,10.5187,50600.0],["2021-04-06",10.4817,10.6853,10.1764,10.2412,37800.0],["2021-04-07",10.3615,10.5742,10.2874,10.4447,48300.0],["2021-04-08",10.528,10.6297,10.2874,10.5742,22900.0],["2021-04-09",10.6575,10.6575,10.3892,10.5742,29300.0],["2021-04-12",10.6668,10.7685,10.5557,10.7315,20200.0],["2021-04-13",10.6575,10.713,10.3522,10.3892,32000.0],["2021-04-14",10.4077,10.5835,10.2967,10.38,51900.0],["2021-04-15",10.491,10.491,10.2042,10.38,21500.0],["2021-04-16",10.417,10.417,10.2412,10.3707,40000.0],["2021-04-19",10.3059,10.4725,10.3059,10.4632,37900.0],["2021-04-20",10.3985,10.454,9.9174,9.9359,71600.0],["2021-04-21",9.8989,10.1302,9.7694,10.1024,41100.0],["2021-04-22",10.0654,10.2504,10.0192,10.0839,41600.0],["2021-04-23",10.0654,10.2874,10.0469,10.2597,31800.0],["2021-04-26",10.3337,10.5557,10.2782,10.5557,37000.0],["2021-04-27",10.5557,10.6945,10.4725,10.676,25900.0],["2021-04-28",10.824,10.9535,10.7315,10.9165,57700.0],["2021-04-29",10.9535,12.4152,10.9535,12.2857,257500.0],["2021-04-30",12.4985,12.7298,12.0729,12.4615,163500.0],["2021-05-03",12.3967,13.0998,12.3967,12.6095,98100.0],["2021-05-04",12.4893,12.8038,12.3412,12.776,70300.0],["2021-05-05",12.8686,13.1646,12.7575,12.7945,56500.0],["2021-05-06",12.739,12.8871,12.48,12.7668,81000.0],["2021-05-07",12.739,13.1368,12.5355,12.9981,72800.0],["2021-05-10",13.1553,13.3404,12.6373,12.8778,120400.0],["2021-05-11",12.6465,12.9056,12.3135,12.3782,64300.0],["2021-05-12",12.3597,12.6188,12.295,12.3782,71100.0],["2021-05-13",12.2672,12.4708,12.0637,12.295,50900.0],["2021-05-14",12.3875,12.8501,12.3875,12.6558,26500.0],["2021-05-17",12.554,12.9333,12.554,12.7668,38500.0],["2021-05-18",12.702,12.8686,12.4708,12.5263,38000.0],["2021-05-19",12.3505,12.517,12.221,12.3967,34600.0],["2021-05-20",12.3782,12.5448,12.2117,12.3597,26600.0],["2021-05-21",12.48,12.5263,12.3227,12.332,29200.0],["2021-05-24",12.4337,12.4337,12.0359,12.3227,29700.0],["2021-05-25",12.3042,12.4985,12.0729,12.1377,35700.0],["2021-05-26",12.0452,12.221,12.0267,12.1285,37800.0],["2021-05-27",12.1034,12.2982,12.0478,12.2054,56500.0],["2021-05-28",12.224,12.2704,12.0292,12.1591,19600.0],["2021-06-01",12.2704,12.9381,12.2147,12.8454,65700.0],["2021-06-02",12.9196,13.1236,12.8268,13.0402,66400.0],["2021-06-03",13.0402,13.4297,12.9381,13.3462,105600.0],["2021-06-04",13.374,13.374,12.8361,13.0587,65200.0],["2021-06-07",13.272,13.3184,13.0402,13.0587,74600.0],["2021-06-08",13.0773,13.2627,12.8825,13.0031,55600.0],["2021-06-09",13.0494,13.2071,12.8268,13.1144,52800.0],["2021-06-10",13.2998,13.3833,13.0865,13.1236,48600.0],["2021-06-11",13.3091,13.9027,13.3091,13.6987,94500.0],["2021-06-14",13.7821,13.9862,13.5039,13.5503,50800.0],["2021-06-15",13.5317,13.7543,13.4204,13.7265,30900.0],["2021-06-16",13.7265,13.8563,13.2998,13.3462,45900.0],["2021-06-17",13.3555,13.3555,12.5857,12.6321,55500.0],["2021-06-18",12.4002,13.2442,12.2889,13.0958,254900.0],["2021-06-21",13.3555,14.9507,13.3555,14.8765,176500.0],["2021-06-22",15.062,15.5443,15.062,15.3681,136900.0],["2021-06-23",15.5258,15.8596,15.3959,15.4701,66100.0],["2021-06-24",15.6092,16.0451,15.4887,15.7483,98400.0],["2021-06-25",15.7854,15.8133,15.3495,15.3588,73500.0],["2021-06-28",15.4052,15.4052,14.8116,14.9507,74700.0],["2021-06-29",15.0157,15.0249,14.3108,14.3386,78300.0],["2021-06-30",14.3015,14.5705,14.0789,14.0789,107100.0],["2021-07-01",14.0975,14.2366,13.912,14.0604,59700.0],["2021-07-02",14.0975,14.5519,14.0325,14.4128,57900.0],["2021-07-06",14.4035,14.4035,13.6523,13.7729,57500.0],["2021-07-07",13.745,13.8934,13.2998,13.5132,66400.0],["2021-07-08",13.2071,13.7079,13.0773,13.5874,52300.0],["2021-07-09",13.8285,13.8656,13.5132,13.7265,35400.0],["2021-07-12",13.6894,13.7729,13.4761,13.5503,25300.0],["2021-07-13",13.5317,13.5317,13.2256,13.3833,30700.0],["2021-07-14",13.2998,13.5966,13.1051,13.1793,36300.0],["2021-07-15",13.0494,13.1144,12.8268,12.9289,44800.0],["2021-07-16",12.9289,13.0587,12.5857,12.6135,31500.0],["2021-07-19",12.0849,12.5486,11.9365,12.5208,94500.0],["2021-07-20",12.5208,12.9196,12.4744,12.8825,51500.0],["2021-07-21",12.9845,13.3091,12.901,12.9289,57400.0],["2021-07-22",12.9381,14.5612,12.9103,14.3664,108200.0],["2021-07-23",14.4128,14.4128,13.4575,14.3479,105500.0],["2021-07-26",14.2922,14.487,13.847,14.1067,76700.0],["2021-07-27",14.0418,14.3664,13.8378,14.0325,87400.0],["2021-07-28",14.0325,14.1995,13.7172,13.8656,47800.0],["2021-07-29",14.1438,14.4592,13.7079,13.8192,52600.0],["2021-07-30",13.8285,13.912,13.3277,13.8934,38700.0],["2021-08-02",13.8749,14.0047,13.4853,13.7358,22300.0],["2021-08-03",13.6987,13.7728,13.3648,13.5874,71300.0],["2021-08-04",13.3369,13.5132,12.9938,13.1422,32600.0],["2021-08-05",13.2349,13.6987,13.1885,13.4946,30300.0],["2021-08-06",13.541,13.6894,13.3648,13.4019,25100.0],["2021-08-09",13.2535,13.2535,12.7805,12.8361,48500.0],["2021-08-10",12.901,13.4482,12.8454,13.3369,27600.0],["2021-08-11",13.1607,13.3833,13.0123,13.1978,53400.0],["2021-08-12",13.1143,13.2164,12.9567,13.0773,61000.0],["2021-08-13",12.9938,13.3462,12.8361,12.8639,26900.0],["2021-08-16",12.6877,12.6877,12.4651,12.5671,23100.0],["2021-08-17",12.5857,12.6321,12.1776,12.3353,40800.0],["2021-08-18",12.2518,12.4002,12.2147,12.224,63800.0],["2021-08-19",12.224,12.224,11.7788,12.1312,66800.0],["2021-08-20",12.1776,12.2333,12.0663,12.2147,75800.0],["2021-08-23",12.4744,12.7341,12.4188,12.6877,31500.0],["2021-08-24",12.6599,12.966,12.5208,12.8918,24600.0],["2021-08-25",12.9567,13.1422,12.7434,12.9567,27300.0],["2021-08-26",12.9567,13.0123,12.5579,12.6692,28100.0],["2021-08-27",12.6784,13.1144,12.6784,13.1144,13800.0],["2021-08-30",13.1534,13.3021,13.1348,13.1906,16000.0],["2021-08-31",13.1069,13.3858,13.014,13.3207,18100.0],["2021-09-01",13.2742,13.4416,13.2092,13.2928,20400.0],["2021-09-02",13.3114,13.5624,13.3114,13.3858,24400.0],["2021-09-03",13.3207,13.4787,13.2928,13.4416,33700.0],["2021-09-07",13.3486,13.5717,13.2556,13.2928,34200.0],["2021-09-08",13.4137,13.4137,12.9768,12.9861,21900.0],["2021-09-09",12.9024,13.2092,12.7258,12.8466,17300.0],["2021-09-10",12.9024,13.0697,12.5771,12.6328,20200.0],["2021-09-13",12.67,13.1534,12.6049,13.1069,28800.0],["2021-09-14",13.2649,14.4083,13.2649,13.9249,155800.0],["2021-09-15",13.8506,14.1852,13.6647,13.9528,84400.0],["2021-09-16",13.9342,14.0086,13.6925,13.897,45500.0],["2021-09-17",13.7297,13.8878,13.423,13.6554,43900.0],["2021-09-20",13.2371,13.2928,12.8931,13.2463,61400.0],["2021-09-21",13.2185,13.4044,12.8002,12.9117,48000.0],["2021-09-22",13.0604,13.2556,12.9303,13.079,28800.0],["2021-09-23",13.1069,13.4973,13.1069,13.3486,23200.0],["2021-09-24",13.2278,13.6832,13.2278,13.581,15300.0],["2021-09-27",13.5717,14.0458,13.5717,13.8413,27100.0],["2021-09-28",13.9621,14.1108,13.581,13.581,29200.0],["2021-09-29",13.5717,13.6832,13.1906,13.488,38100.0],["2021-09-30",13.4137,13.6832,13.3393,13.6832,41300.0],["2021-10-01",13.7297,13.7762,13.4787,13.6275,21800.0],["2021-10-04",13.7762,13.9993,13.5159,13.8785,50300.0],["2021-10-05",13.9435,14.492,13.9249,14.0365,49800.0],["2021-10-06",13.9528,14.1945,13.3858,13.9993,45500.0],["2021-10-07",14.0179,14.4548,13.8785,14.2875,39200.0],["2021-10-08",14.4176,14.6686,14.3618,14.5292,26300.0],["2021-10-11",14.5106,14.6407,14.2875,14.3711,6800.0],["2021-10-12",14.4083,14.8731,14.4083,14.8266,18200.0],["2021-10-13",14.8266,14.8917,14.4176,14.808,15000.0],["2021-10-14",14.9289,15.0404,14.8452,14.9382,30100.0],["2021-10-15",15.0497,15.1799,14.9475,14.9939,24900.0],["2021-10-18",14.9939,15.2728,14.9289,15.059,19900.0],["2021-10-19",15.1148,15.4401,14.901,15.217,47500.0],["2021-10-20",15.1055,15.5703,14.8824,15.468,17900.0],["2021-10-21",15.6167,16.0536,15.2914,15.4773,32300.0],["2021-10-22",15.5238,15.8863,15.5238,15.6818,19100.0],["2021-10-25",15.7283,16.0722,15.7283,15.9421,24600.0],["2021-10-26",16.0072,16.1094,15.5331,15.5424,27500.0],["2021-10-27",15.4308,15.5052,15.0032,15.059,103700.0],["2021-10-28",15.9514,16.537,15.626,16.4348,180200.0],["2021-10-29",16.4441,16.537,15.9235,15.9979,45700.0],["2021-11-01",16.128,16.1373,15.468,15.7841,37500.0],["2021-11-02",15.6446,15.6911,15.3379,15.4773,25300.0],["2021-11-03",15.4029,15.4308,15.1799,15.2821,19200.0],["2021-11-04",15.3379,15.4029,14.9753,15.0962,19200.0],["2021-11-05",15.0404,15.3379,15.0311,15.1334,20500.0],["2021-11-08",15.2728,15.2728,15.1055,15.1706,14200.0],["2021-11-09",15.0497,15.1706,14.9103,15.1148,15100.0],["2021-11-10",15.059,15.1427,14.7244,14.7337,22400.0],["2021-11-11",14.7337,14.7337,14.5942,14.6407,14800.0],["2021-11-12",14.6965,14.6965,14.4641,14.5384,17700.0],["2021-11-15",14.5849,14.5942,14.2968,14.4548,37800.0],["2021-11-16",14.3897,14.5942,14.2224,14.5477,31800.0],["2021-11-17",14.5199,14.6593,14.0179,14.083,47900.0],["2021-11-18",14.1387,14.3154,14.0086,14.2689,34400.0],["2021-11-19",14.1294,14.1759,13.6275,13.8134,57900.0],["2021-11-22",13.832,13.9714,13.7576,13.9063,40000.0],["2021-11-23",13.9342,14.1387,13.7018,13.8599,43500.0],["2021-11-24",13.7669,13.9993,13.7297,13.8506,37300.0],["2021-11-26",13.3579,13.6461,13.014,13.6182,32300.0],["2021-11-29",13.9824,13.9824,13.1906,13.5073,49100.0],["2021-11-30",13.349,13.5632,13.0881,13.2651,45100.0],["2021-12-01",13.4328,13.4514,12.8366,12.8552,45500.0],["2021-12-02",12.7807,13.1347,12.6783,13.1068,46600.0],["2021-12-03",13.2744,13.2931,12.613,12.6503,22700.0],["2021-12-06",12.6037,13.172,12.5851,13.0322,25300.0],["2021-12-07",13.2092,13.8334,13.2092,13.7961,25000.0],["2021-12-08",13.9358,14.0476,13.5539,13.5539,31000.0],["2021-12-09",13.7682,13.9079,13.4607,13.5818,43300.0],["2021-12-10",13.7495,13.7495,13.3769,13.4142,25600.0],["2021-12-13",13.0695,13.2092,12.8459,12.9018,32200.0],["2021-12-14",12.8273,13.0509,12.6876,12.7528,24100.0],["2021-12-15",12.6503,12.8552,12.3988,12.818,21100.0],["2021-12-16",12.967,13.2651,12.967,12.995,24600.0],["2021-12-17",12.8646,13.0322,12.7062,12.995,24100.0],["2021-12-20",12.7621,13.0416,12.5478,12.995,21900.0],["2021-12-21",13.1906,13.321,12.9763,13.0229,61000.0],["2021-12-22",12.9018,13.4887,12.9018,13.4235,31300.0],["2021-12-23",13.5166,13.6098,13.3396,13.3862,36500.0],["2021-12-27",13.4049,13.6843,13.2092,13.6657,19300.0],["2021-12-28",13.5353,13.6936,13.3583,13.5073,9100.0],["2021-12-29",13.5073,13.6098,13.4235,13.4607,20700.0],["2021-12-30",13.498,13.6377,13.4607,13.4794,27200.0],["2021-12-31",13.3769,14.1594,13.3769,14.0662,61000.0],["2022-01-03",14.2432,14.5786,14.0569,14.0569,22400.0],["2022-01-04",14.2991,14.2991,14.0197,14.1687,46800.0],["2022-01-05",14.3923,14.3923,13.6843,13.7682,41400.0],["2022-01-06",13.852,14.1501,13.5632,13.9917,33800.0],["2022-01-07",13.9638,14.2246,13.9358,14.0662,16400.0],["2022-01-10",14.2153,14.2153,13.6843,13.9731,29600.0],["2022-01-11",14.1315,14.2805,14.0569,14.2339,32200.0],["2022-01-12",14.2339,14.4948,14.2339,14.3643,50600.0],["2022-01-13",14.4389,14.5786,14.3643,14.4761,51500.0],["2022-01-14",14.5413,14.6624,14.3737,14.4575,37200.0],["2022-01-18",14.6811,14.8301,14.4109,14.4761,39300.0],["2022-01-19",14.5879,14.6345,13.9917,14.0849,46800.0],["2022-01-20",13.9731,14.5506,13.9731,13.9917,33400.0],["2022-01-21",13.8427,13.8427,13.2279,13.2931,76900.0],["2022-01-24",13.1068,13.3396,12.6783,13.321,48700.0],["2022-01-25",13.2279,13.6471,12.5944,13.498,39900.0],["2022-01-26",13.7123,13.8054,13.0788,13.172,46000.0],["2022-01-27",13.2185,13.4421,12.6783,12.7994,43200.0],["2022-01-28",12.7155,13.1627,12.7155,13.0229,34500.0],["2022-01-31",13.0229,13.4887,12.9391,13.3676,31200.0],["2022-02-01",13.3396,13.5353,13.172,13.5353,33200.0],["2022-02-02",13.5632,13.852,13.4421,13.7682,17100.0],["2022-02-03",13.526,13.6005,13.3583,13.4142,31300.0],["2022-02-04",13.3676,13.7402,13.3676,13.6471,18000.0],["2022-02-07",13.6098,14.0662,13.6098,13.8427,56100.0],["2022-02-08",13.8054,13.8054,13.498,13.7495,23000.0],["2022-02-09",13.8986,14.0476,13.6657,13.6936,15600.0],["2022-02-10",13.498,13.9731,13.4421,13.7775,26000.0],["2022-02-11",13.8334,14.4482,13.8334,14.1128,72900.0],["2022-02-14",14.1128,14.1408,13.8893,13.9731,46400.0],["2022-02-15",13.9545,13.9545,13.6191,13.7123,36300.0],["2022-02-16",13.7123,14.1501,13.7123,14.0476,41100.0],["2022-02-17",13.8427,14.9512,13.8427,14.6252,87800.0],["2022-02-18",14.6531,15.0164,14.4761,14.5506,55900.0],["2022-02-22",14.8208,14.8208,13.6936,13.9545,71400.0],["2022-02-23",14.1221,14.1221,13.6191,13.7029,50900.0],["2022-02-24",13.8334,13.8334,13.1627,13.5818,30700.0],["2022-02-25",13.6564,13.7309,13.2931,13.7309,29600.0],["2022-02-28",13.7775,14.0849,13.6564,14.0476,40000.0],["2022-03-01",14.206,14.4389,13.8986,14.0569,70600.0],["2022-03-02",14.2339,14.4575,14.2153,14.3364,49600.0],["2022-03-03",14.3298,14.4234,14.1521,14.2644,25200.0],["2022-03-04",14.3486,14.5543,14.255,14.5263,21900.0],["2022-03-07",14.5076,14.8443,14.4234,14.5637,238600.0],["2022-03-08",14.7882,14.8537,14.386,14.6479,155700.0],["2022-03-09",14.545,14.7975,14.255,14.2924,46700.0],["2022-03-10",14.3673,14.7133,14.3673,14.5263,44200.0],["2022-03-11",14.5169,14.6479,13.8435,13.8435,28900.0],["2022-03-14",13.9931,13.9931,12.9829,13.0858,80600.0],["2022-03-15",12.8894,13.3477,12.6836,13.2355,46000.0],["2022-03-16",13.4693,13.5535,13.0297,13.2542,41700.0],["2022-03-17",13.3196,14.227,13.3196,14.1147,180800.0],["2022-03-18",13.9183,14.5169,13.9183,14.3111,83100.0],["2022-03-21",14.1802,14.7788,14.1802,14.3392,32700.0],["2022-03-22",14.386,14.5356,14.1615,14.4047,22500.0],["2022-03-23",14.4514,14.6759,14.0773,14.1334,60100.0],["2022-03-24",14.1147,14.255,13.8528,14.1147,29300.0],["2022-03-25",14.1241,14.4234,14.0679,14.386,31200.0],["2022-03-28",14.227,14.3111,13.8622,13.9651,56600.0],["2022-03-29",13.8247,14.0679,13.5348,13.9089,31100.0],["2022-03-30",13.9276,14.096,13.8435,14.0305,49800.0],["2022-03-31",13.9931,14.0399,13.46,13.5067,25900.0],["2022-04-01",13.3758,13.778,13.3758,13.6657,41900.0],["2022-04-04",13.6564,13.9089,13.6283,13.8528,42100.0],["2022-04-05",14.1054,14.1054,13.5535,13.6564,36200.0],["2022-04-06",13.5628,13.8622,13.1232,13.2635,47600.0],["2022-04-07",13.3758,13.8435,13.3758,13.7967,43200.0],["2022-04-08",13.7499,14.0679,13.647,14.0212,21000.0],["2022-04-11",13.806,13.9276,13.6751,13.8247,23100.0],["2022-04-12",13.8528,14.1615,13.5161,13.5441,47400.0],["2022-04-13",13.7593,13.9651,13.329,13.8154,48100.0],["2022-04-14",13.8247,14.0773,13.8154,13.9089,37100.0],["2022-04-18",14.0118,14.2831,13.937,13.9931,38400.0],["2022-04-19",14.0118,14.0305,13.7499,13.8715,18900.0],["2022-04-20",13.9744,14.1334,13.7312,14.0305,53800.0],["2022-04-21",14.1615,14.2176,13.4412,13.5816,26300.0],["2022-04-22",13.2916,13.4038,12.9642,13.0484,67700.0],["2022-04-25",12.6368,12.9923,12.2533,12.9361,54600.0],["2022-04-26",12.9923,13.1513,12.7117,13.011,34800.0],["2022-04-27",12.9829,13.3103,12.9455,13.0203,41800.0],["2022-04-28",13.1419,13.1419,11.6173,12.2346,166700.0],["2022-04-29",12.2533,12.3469,11.7015,11.8044,119100.0],["2022-05-02",11.7108,11.8044,11.1028,11.4396,139100.0],["2022-05-03",11.4396,11.7482,11.3086,11.5799,95300.0],["2022-05-04",11.5799,11.7389,11.2618,11.7295,151600.0],["2022-05-05",11.7108,11.7295,11.0373,11.2618,96700.0],["2022-05-06",11.3928,11.5518,11.0093,11.5518,40200.0],["2022-05-09",11.2805,11.2805,10.6351,10.9438,87600.0],["2022-05-10",11.0467,11.1402,10.6164,10.9906,98800.0],["2022-05-11",11.1496,11.477,11.0561,11.0841,94100.0],["2022-05-12",10.9812,11.0654,10.7006,10.9251,45200.0],["2022-05-13",11.0186,11.4302,11.0186,11.2618,59600.0],["2022-05-16",11.2057,11.636,11.2057,11.5799,35600.0],["2022-05-17",11.6921,12.0195,11.6921,11.926,29400.0],["2022-05-18",11.9634,12.0569,11.2993,11.4021,40400.0],["2022-05-19",11.2431,11.6079,11.2244,11.4583,38800.0],["2022-05-20",11.6079,11.6734,11.1309,11.3834,25700.0],["2022-05-23",11.2618,11.9634,11.2618,11.5799,11600.0],["2022-05-24",11.4676,11.6734,11.3741,11.6547,14200.0],["2022-05-25",11.6734,11.8698,11.6079,11.7576,22000.0],["2022-05-26",11.9193,12.1355,11.9193,11.9475,17000.0],["2022-05-27",12.0603,12.1449,11.9851,12.0791,29500.0],["2022-05-31",12.2201,12.6995,12.0885,12.5585,37200.0],["2022-06-01",12.6995,12.8311,12.2671,12.3329,36100.0],["2022-06-02",12.3047,12.5209,12.2859,12.3893,18100.0],["2022-06-03",12.3235,12.6619,12.3235,12.5773,92600.0],["2022-06-06",12.6149,12.6619,12.4927,12.6055,18200.0],["2022-06-07",12.4457,13.0661,12.4457,12.9721,71200.0],["2022-06-08",12.9063,13.0661,12.7277,12.9063,83300.0],["2022-06-09",12.7559,12.7559,12.3423,12.3799,25000.0],["2022-06-10",12.1731,12.1731,11.8441,12.0321,26100.0],["2022-06-13",11.6843,11.8065,11.3835,11.6091,51500.0],["2022-06-14",11.4305,11.6373,11.4023,11.5621,60500.0],["2022-06-15",11.6937,11.8441,11.5433,11.7689,56000.0],["2022-06-16",11.5433,11.5621,11.0451,11.0733,50300.0],["2022-06-17",10.9041,10.9041,10.0769,10.3119,92200.0],["2022-06-21",10.6409,10.9699,10.6409,10.8853,39800.0],["2022-06-22",10.5093,10.7255,10.3495,10.4529,29700.0],["2022-06-23",10.5657,10.5657,10.0957,10.1427,25300.0],["2022-06-24",10.2649,10.4999,10.1051,10.2085,17600.0],["2022-06-27",10.2743,10.6973,10.2555,10.5375,16400.0],["2022-06-28",10.6127,10.8007,10.5187,10.7631,15300.0],["2022-06-29",10.7819,10.8477,10.6691,10.6691,27800.0],["2022-06-30",10.5375,10.6785,10.1145,10.3777,88200.0],["2022-07-01",10.4247,10.4623,10.1427,10.4435,9100.0],["2022-07-05",10.4247,10.4341,10.0581,10.1709,32000.0],["2022-07-06",10.2179,10.2649,9.7385,10.0017,52200.0],["2022-07-07",10.0675,10.4153,10.0299,10.3495,21500.0],["2022-07-08",10.4529,10.6127,10.2367,10.5657,15200.0],["2022-07-11",10.5187,10.6127,10.4435,10.5845,20800.0],["2022-07-12",10.4529,10.5751,10.3495,10.3871,23500.0],["2022-07-13",10.2367,10.4905,10.2085,10.2085,12500.0],["2022-07-14",9.8795,10.0487,9.7385,10.0205,29000.0],["2022-07-15",10.0957,10.0957,9.9547,10.0205,16900.0],["2022-07-18",10.1333,10.5845,10.1333,10.4059,39000.0],["2022-07-19",10.4153,11.0451,10.4153,10.7819,21400.0],["2022-07-20",10.6409,10.8571,10.4811,10.7913,18300.0],["2022-07-21",10.5281,10.7537,10.3871,10.7067,9200.0],["2022-07-22",10.7161,10.9323,10.6785,10.7631,11600.0],["2022-07-25",10.8289,11.1767,10.8289,11.1579,16700.0],["2022-07-26",11.1485,11.2707,10.9417,10.9511,15000.0],["2022-07-27",10.9323,11.2331,10.9229,11.0451,72900.0],["2022-07-28",10.5751,10.6409,10.2179,10.3777,156400.0],["2022-07-29",10.3683,10.6503,10.2931,10.4717,75200.0],["2022-08-01",10.4717,10.4717,10.1991,10.3401,65400.0],["2022-08-02",10.3965,10.5375,10.2743,10.4999,35200.0],["2022-08-03",10.6221,10.6221,10.2931,10.3683,132400.0],["2022-08-04",10.4717,10.4905,10.2743,10.4153,152200.0],["2022-08-05",10.3307,10.7067,10.2837,10.5751,58400.0],["2022-08-08",10.7067,10.9887,10.6785,10.9041,50100.0],["2022-08-09",11.0169,11.1861,10.9511,10.9887,34400.0],["2022-08-10",11.2613,11.3553,11.0639,11.2801,33000.0],["2022-08-11",11.4681,11.5997,11.2989,11.2989,18000.0],["2022-08-12",11.2425,11.2895,11.1109,11.1109,24700.0],["2022-08-15",10.9699,10.9699,10.6409,10.6879,16000.0],["2022-08-16",10.6221,10.7631,10.5657,10.6597,27900.0],["2022-08-17",10.6221,10.6221,10.3401,10.4247,32700.0],["2022-08-18",10.4811,10.6879,10.3777,10.6785,19900.0],["2022-08-19",10.5469,10.6691,10.4811,10.5187,16400.0],["2022-08-22",10.3589,10.6973,10.3213,10.6879,15500.0],["2022-08-23",10.7161,11.2049,10.7161,11.2049,26500.0],["2022-08-24",11.1109,11.3553,11.0639,11.2519,62600.0],["2022-08-25",11.2707,11.3835,11.1955,11.3459,27700.0],["2022-08-26",11.2425,11.3177,10.8853,10.9323,25400.0],["2022-08-29",10.8383,11.2801,10.8383,11.2331,17800.0],["2022-08-30",11.0649,11.131,10.7625,10.8475,22800.0],["2022-08-31",10.8286,11.0743,10.7436,10.8664,21700.0],["2022-09-01",10.753,10.8192,10.6397,10.6775,31600.0],["2022-09-02",10.857,11.4617,10.857,11.3389,53000.0],["2022-09-06",11.405,11.4995,11.2633,11.3389,30500.0],["2022-09-07",11.1783,11.1783,10.6019,10.8097,20700.0],["2022-09-08",10.7436,11.0649,10.7436,10.9137,28500.0],["2022-09-09",10.9137,11.3011,10.9137,11.3011,20900.0],["2022-09-12",11.4617,11.594,11.3578,11.405,30000.0],["2022-09-13",11.32,11.3672,10.8759,10.9704,17300.0],["2022-09-14",10.9609,11.2349,10.8664,11.0082,22800.0],["2022-09-15",10.857,10.9137,10.6113,10.6586,20300.0],["2022-09-16",10.394,10.5074,10.1483,10.2617,49900.0],["2022-09-19",10.1011,10.205,9.8743,10.1956,46000.0],["2022-09-20",10.0727,10.1578,10.0255,10.0916,23600.0],["2022-09-21",10.205,10.205,9.9404,9.9593,27800.0],["2022-09-22",10.0444,10.0444,9.6381,9.6759,41000.0],["2022-09-23",9.4207,9.4491,8.8065,9.1373,78900.0],["2022-09-26",8.9388,9.0428,8.7593,8.8254,41900.0],["2022-09-27",8.8632,8.9861,8.6931,8.7876,26900.0],["2022-09-28",8.7593,9.0617,8.7593,8.9861,26500.0],["2022-09-29",9.0522,9.09,8.8254,9.005,32100.0],["2022-09-30",8.8916,9.0995,8.6931,9.0428,26500.0],["2022-10-03",9.1751,9.7987,9.1562,9.6664,35200.0],["2022-10-04",9.7703,9.8081,9.3829,9.4396,117200.0],["2022-10-05",9.3451,9.9688,9.3168,9.8459,27500.0],["2022-10-06",9.8081,9.9121,9.5625,9.5814,30000.0],["2022-10-07",9.4963,9.6947,9.4963,9.6192,15700.0],["2022-10-10",9.8176,9.8176,9.5814,9.7042,10700.0],["2022-10-11",9.4869,9.9499,9.3357,9.9404,28100.0],["2022-10-12",9.9121,9.9121,9.6475,9.8365,18500.0],["2022-10-13",9.5436,10.1578,9.5436,10.1105,15200.0],["2022-10-14",10.0255,10.1861,9.9121,9.9215,22100.0],["2022-10-17",9.8648,10.1767,9.8648,10.1578,30100.0],["2022-10-18",10.1389,10.2995,9.8837,9.931,22000.0],["2022-10-19",10.016,10.1011,9.8648,9.931,14800.0],["2022-10-20",9.931,10.205,9.931,10.0066,19500.0],["2022-10-21",9.9877,10.4129,9.931,10.3656,13700.0],["2022-10-24",10.2806,10.394,10.1578,10.3373,13100.0],["2022-10-25",10.2333,10.5924,10.2333,10.5263,8600.0],["2022-10-26",10.6586,10.9609,10.583,10.8381,11100.0],["2022-10-27",11.2161,12.9925,11.2161,12.1515,109000.0],["2022-10-28",12.1137,12.1137,11.5562,11.8113,27700.0],["2022-10-31",11.6129,11.8397,11.6129,11.7546,66400.0],["2022-11-01",11.8775,11.9436,11.5279,11.7263,35900.0],["2022-11-02",11.7546,11.8019,11.3578,11.3956,25100.0],["2022-11-03",11.2916,11.7924,11.2916,11.7452,22500.0],["2022-11-04",12.0759,12.2271,11.9531,12.1988,134200.0],["2022-11-07",12.1232,12.2271,12.0003,12.0665,85900.0],["2022-11-08",12.1515,12.246,11.9436,12.1232,73000.0],["2022-11-09",12.1043,12.1043,11.8491,11.9531,55700.0],["2022-11-10",12.0948,12.4822,12.0948,12.4633,26400.0],["2022-11-11",12.709,12.9169,12.624,12.8602,24100.0],["2022-11-14",12.7468,12.8413,12.4444,12.52,62700.0],["2022-11-15",12.4917,12.6996,12.4539,12.5484,30600.0],["2022-11-16",12.435,12.4728,12.3499,12.3972,34100.0],["2022-11-17",12.1704,12.435,12.1704,12.3121,10000.0],["2022-11-18",12.2366,12.331,12.1326,12.2838,8900.0],["2022-11-21",12.0854,12.3499,11.972,12.3216,21900.0],["2022-11-22",12.3972,12.6996,12.3688,12.6145,11600.0],["2022-11-23",12.5011,12.6901,12.4728,12.6618,21600.0],["2022-11-25",12.4728,12.7279,12.4728,12.6712,21700.0],["2022-11-28",12.5389,12.5673,12.3121,12.3121,34600.0],["2022-11-29",12.501,12.501,12.1308,12.3017,19500.0],["2022-11-30",12.501,12.7953,12.4441,12.7953,12300.0],["2022-12-01",12.7858,13.0326,12.7858,13.0136,24800.0],["2022-12-02",12.8617,12.8997,12.577,12.8143,15700.0],["2022-12-05",12.7763,12.8902,12.3397,12.3587,30800.0],["2022-12-06",12.3017,12.5295,12.1119,12.1498,19000.0],["2022-12-07",12.0929,12.5105,12.0929,12.4631,21200.0],["2022-12-08",12.5865,12.6814,12.2922,12.3871,14100.0],["2022-12-09",12.4821,12.52,12.1688,12.2448,18000.0],["2022-12-12",12.2258,12.4536,12.1403,12.3871,15900.0],["2022-12-13",12.577,12.8617,12.4821,12.7288,17000.0],["2022-12-14",12.8902,13.0041,12.7383,12.8427,19800.0],["2022-12-15",12.6719,12.6719,12.4915,12.501,14500.0],["2022-12-16",12.3966,12.5485,12.3017,12.4156,30700.0],["2022-12-19",12.1403,12.52,12.1403,12.3681,13500.0],["2022-12-20",12.4915,12.7194,12.4915,12.539,25000.0],["2022-12-21",12.6529,12.7004,12.4821,12.5295,18900.0],["2022-12-22",12.3397,12.3871,11.9505,12.0454,50600.0],["2022-12-23",12.1308,12.3112,12.0074,12.2353,53200.0],["2022-12-27",11.8461,12.2542,11.8461,12.1498,29600.0],["2022-12-28",12.2353,12.3397,11.9885,12.1214,27900.0],["2022-12-29",12.0929,12.4631,12.0549,12.3966,75500.0],["2022-12-30",12.2922,12.7004,12.2447,12.6909,69300.0],["2023-01-03",12.4915,12.6814,12.1308,12.2448,36800.0],["2023-01-04",12.2163,12.2447,11.998,12.1214,45500.0],["2023-01-05",12.1688,12.2922,12.1214,12.2163,43900.0],["2023-01-06",12.4251,12.7478,12.4251,12.7478,33700.0],["2023-01-09",12.8712,13.2889,12.8333,13.2889,93400.0],["2023-01-10",13.3079,13.3079,13.08,13.194,48700.0],["2023-01-11",13.194,13.2889,12.9661,13.1655,58100.0],["2023-01-12",13.2224,13.6116,13.194,13.5831,47100.0],["2023-01-13",13.4502,13.6591,13.4123,13.4502,47600.0],["2023-01-17",13.5452,13.5452,13.3743,13.4882,18800.0],["2023-01-18",13.6306,13.6306,13.2794,13.5452,30500.0],["2023-01-19",13.5452,13.7825,13.5452,13.7445,18600.0],["2023-01-20",13.6021,13.9533,13.6021,13.792,23000.0],["2023-01-23",13.7445,14.0103,13.7445,14.0103,30800.0],["2023-01-24",13.8774,13.8774,13.7445,13.8299,38600.0],["2023-01-25",13.8394,14.0198,13.5547,13.8774,52700.0],["2023-01-26",13.9343,14.0293,13.773,13.9818,158200.0],["2023-01-27",14.0387,14.1621,13.9533,14.0577,70800.0],["2023-01-30",14.0293,14.1527,13.8489,14.0672,58300.0],["2023-01-31",14.0957,14.1621,13.8109,14.0672,54300.0],["2023-02-01",14.0672,14.6747,14.0198,14.5798,60800.0],["2023-02-02",14.6462,14.6462,14.3235,14.5133,41000.0],["2023-02-03",14.3994,14.5228,14.1906,14.1906,19200.0],["2023-02-06",14.2381,14.2381,13.8774,13.9153,8800.0],["2023-02-07",13.8489,14.4184,13.8489,14.3994,22200.0],["2023-02-08",14.4849,14.5418,14.276,14.4184,29700.0],["2023-02-09",14.4849,14.6178,14.4279,14.5133,28500.0],["2023-02-10",14.5798,14.5798,14.4374,14.5039,24200.0],["2023-02-13",14.4469,14.7791,14.4469,14.7412,15200.0],["2023-02-14",14.931,14.931,14.5323,14.7696,26900.0],["2023-02-15",14.7412,14.8266,14.295,14.6273,39300.0],["2023-02-16",15.0449,16.184,14.9595,15.472,141200.0],["2023-02-17",15.548,15.7473,15.3771,15.51,145900.0],["2023-02-21",15.5385,15.9941,15.4151,15.4626,215100.0],["2023-02-22",15.5575,15.5575,14.9595,15.1683,85900.0],["2023-02-23",15.1778,15.6619,15.1778,15.4151,96100.0],["2023-02-24",15.3961,16.0131,15.0924,15.9372,110800.0],["2023-02-27",15.9277,16.0036,15.548,15.8422,121800.0],["2023-02-28",16.0036,16.0036,15.6904,15.9561,79900.0],["2023-03-01",15.9846,16.1555,15.8327,16.1365,68700.0],["2023-03-02",16.1975,16.4549,16.0736,16.4168,73700.0],["2023-03-03",16.4168,16.8077,16.2928,16.7314,113100.0],["2023-03-06",16.8649,17.1604,16.6742,17.0555,117900.0],["2023-03-07",16.9888,17.1604,16.4644,16.6075,87800.0],["2023-03-08",16.6933,16.7409,16.4454,16.6551,77600.0],["2023-03-09",16.5884,16.8172,15.9115,15.9687,83500.0],["2023-03-10",16.0068,16.2356,15.8257,15.9592,83300.0],["2023-03-13",15.759,15.9115,15.33,15.5874,67800.0],["2023-03-14",15.6064,15.9401,15.2918,15.5683,74200.0],["2023-03-15",15.1965,15.1965,14.6435,15.0439,134400.0],["2023-03-16",14.9105,15.5778,14.6054,15.3967,75900.0],["2023-03-17",15.4062,15.4158,15.0821,15.1774,40900.0],["2023-03-20",15.063,15.3872,15.063,15.349,67400.0],["2023-03-21",15.492,15.7018,15.3872,15.4539,28800.0],["2023-03-22",15.4062,15.5302,15.1965,15.2251,46700.0],["2023-03-23",15.33,15.5969,15.0344,15.1107,39000.0],["2023-03-24",14.7675,15.0439,14.6435,14.9295,65700.0],["2023-03-27",15.0058,15.1679,14.9105,15.1679,45800.0],["2023-03-28",15.1583,15.4634,15.1393,15.3872,30800.0],["2023-03-29",15.5397,15.8924,15.4539,15.7971,34600.0],["2023-03-30",16.0164,16.0164,15.5397,15.6255,54400.0],["2023-03-31",15.7113,15.9401,15.616,15.921,41300.0],["2023-04-03",16.188,16.7219,16.188,16.6075,90800.0],["2023-04-04",16.5979,16.5979,15.9115,16.3596,51600.0],["2023-04-05",16.4358,16.6646,16.35,16.6456,49400.0],["2023-04-06",16.636,16.636,16.2547,16.5026,41400.0],["2023-04-10",16.3977,16.8744,16.3977,16.7981,64500.0],["2023-04-11",16.903,17.0365,16.7791,16.9507,66700.0],["2023-04-12",16.9602,17.475,16.8649,17.2367,62600.0],["2023-04-13",17.2176,17.3129,17.0841,17.1127,73700.0],["2023-04-14",17.3225,17.3797,17.0841,17.3034,40200.0],["2023-04-17",17.4273,17.4273,16.9602,17.1699,72200.0],["2023-04-18",17.0937,17.3225,17.0937,17.2748,56700.0],["2023-04-19",17.1604,17.6466,17.0651,17.5513,92700.0],["2023-04-20",17.4941,17.904,17.4941,17.8087,49800.0],["2023-04-21",17.7038,17.9898,17.6752,17.7896,84300.0],["2023-04-24",17.6466,17.7801,17.4083,17.5227,106300.0],["2023-04-25",17.5322,17.8945,17.4655,17.7991,50800.0],["2023-04-26",17.8087,17.9135,17.2843,17.3225,68800.0],["2023-04-27",17.5894,18.2472,17.5894,18.0279,122000.0],["2023-04-28",18.0184,18.4188,17.9231,18.3521,135400.0],["2023-05-01",18.2663,18.5142,18.2472,18.3902,69500.0],["2023-05-02",18.3998,18.4284,17.5131,17.7133,94500.0],["2023-05-03",17.8468,17.8849,17.5608,17.6085,66500.0],["2023-05-04",17.4941,17.761,17.475,17.7133,53700.0],["2023-05-05",17.7801,18.6,17.7801,18.3902,75100.0],["2023-05-08",18.4856,18.5714,17.9612,18.2949,89700.0],["2023-05-09",18.1996,18.7811,18.0375,18.5904,92000.0],["2023-05-10",18.6667,18.6667,18.1519,18.4474,43200.0],["2023-05-11",18.2758,18.2758,17.6657,17.8468,68700.0],["2023-05-12",17.9612,18.3521,17.9612,18.3521,48600.0],["2023-05-15",18.4856,18.5046,18.2282,18.4188,58500.0],["2023-05-16",18.4951,18.619,18.2568,18.3235,53000.0],["2023-05-17",18.4951,18.5428,18.1614,18.4284,38200.0],["2023-05-18",18.2758,18.333,18.0565,18.1996,42100.0],["2023-05-19",18.1614,18.333,17.8754,18.0947,24400.0],["2023-05-22",18.0565,18.3902,18.0565,18.1805,34000.0],["2023-05-23",18.2282,18.3998,18.1424,18.2377,30700.0],["2023-05-24",18.171,18.2854,17.9326,17.9707,50200.0],["2023-05-25",17.7257,17.8406,17.3525,17.4386,60600.0],["2023-05-26",17.4386,17.6587,17.4386,17.5726,26100.0],["2023-05-30",17.5726,17.7449,17.4769,17.5343,29100.0],["2023-05-31",17.4003,17.6013,17.2472,17.4673,54400.0],["2023-06-01",17.3812,17.9363,17.3237,17.697,45100.0],["2023-06-02",17.8119,18.0033,17.7736,17.9171,71100.0],["2023-06-05",17.9267,18.0224,17.63,17.6587,32000.0],["2023-06-06",17.5822,18.0607,17.4195,17.9937,30500.0],["2023-06-07",18.166,18.3191,18.0416,18.3096,28700.0],["2023-06-08",18.3766,18.5201,18.2234,18.3957,60600.0],["2023-06-09",18.233,18.4244,18.233,18.367,29900.0],["2023-06-12",18.2426,18.2809,18.0224,18.0799,64000.0],["2023-06-13",18.3766,18.5584,18.3766,18.4531,70200.0],["2023-06-14",18.568,18.7307,18.1086,18.3287,43100.0],["2023-06-15",18.2234,18.8455,18.2234,18.7307,47300.0],["2023-06-16",18.7594,18.836,18.4436,18.702,33700.0],["2023-06-20",18.7594,18.836,18.6733,18.7977,83100.0],["2023-06-21",18.8551,19.3624,18.7116,19.2954,72500.0],["2023-06-22",19.2858,19.3432,19.0657,19.2092,32100.0],["2023-06-23",19.0753,19.2093,18.9604,19.0178,36800.0],["2023-06-26",18.8934,19.0944,18.5871,18.5967,53000.0],["2023-06-27",18.568,18.5871,18.1469,18.2521,82900.0],["2023-06-28",18.0799,18.1756,17.6396,17.7066,66500.0],["2023-06-29",17.6683,18.2904,17.6396,18.1564,73800.0],["2023-06-30",18.099,18.4148,18.099,18.3096,44200.0],["2023-07-03",18.3,18.6541,18.3,18.4627,18400.0],["2023-07-05",18.4723,18.4723,17.898,17.9076,36700.0],["2023-07-06",17.7832,17.8693,17.6779,17.7257,47900.0],["2023-07-07",17.764,18.1469,17.6204,18.099,60900.0],["2023-07-10",18.0033,18.2617,17.7162,17.7162,28500.0],["2023-07-11",17.831,17.9841,17.6204,17.9363,28200.0],["2023-07-12",17.9937,18.0703,17.764,18.0129,44500.0],["2023-07-13",18.1181,18.4818,18.0416,18.4244,49600.0],["2023-07-14",18.4914,18.6924,18.1181,18.6063,62300.0],["2023-07-17",18.5871,18.6446,18.1756,18.233,72000.0],["2023-07-18",18.2713,18.635,18.2617,18.2809,60900.0],["2023-07-19",18.2809,18.568,17.8693,18.0894,154000.0],["2023-07-20",17.9746,18.2904,17.5152,18.2139,280200.0],["2023-07-21",18.3957,18.5776,18.3287,18.3861,84300.0],["2023-07-24",18.5393,18.5871,18.3191,18.367,65500.0],["2023-07-25",18.4148,18.568,18.2426,18.367,88800.0],["2023-07-26",18.2904,18.3191,17.9746,18.0703,62000.0],["2023-07-27",20.4726,25.1721,20.4726,23.7842,551500.0],["2023-07-28",23.9852,24.2341,23.5258,23.545,251300.0],["2023-07-31",23.545,24.0427,23.1238,23.2674,143200.0],["2023-08-01",23.2483,23.9948,23.143,23.9565,169600.0],["2023-08-02",23.7364,24.4351,23.5163,24.2054,135800.0],["2023-08-03",24.1288,24.3585,23.7747,24.1575,76800.0],["2023-08-04",24.2149,24.3107,23.7077,23.8417,59200.0],["2023-08-07",24.0522,24.2532,23.6311,23.6503,46500.0],["2023-08-08",23.478,23.9565,23.2004,23.9278,56200.0],["2023-08-09",24.1192,24.2341,23.947,24.0044,109600.0],["2023-08-10",24.1097,24.148,22.8463,22.9803,97200.0],["2023-08-11",22.9898,23.8034,22.9611,23.6407,57700.0],["2023-08-14",23.4397,23.7938,23.4397,23.6407,50500.0],["2023-08-15",23.6215,23.6215,22.741,23.1813,106700.0],["2023-08-16",23.3248,23.4205,23.0473,23.0473,40900.0],["2023-08-17",22.875,23.2578,22.607,22.6166,53600.0],["2023-08-18",22.4347,22.8654,22.205,22.7123,26300.0],["2023-08-21",22.9229,23.076,22.6357,22.9516,56600.0],["2023-08-22",22.9707,23.1813,22.9229,23.1238,57400.0],["2023-08-23",23.1717,23.7364,22.9898,23.411,92800.0],["2023-08-24",23.2196,23.6885,22.9707,23.1813,52700.0],["2023-08-25",23.2674,23.5258,23.1334,23.3918,72200.0],["2023-08-28",23.2291,23.5928,23.2291,23.4205,26600.0],["2023-08-29",23.2196,23.5928,23.0377,23.2866,41900.0],["2023-08-30",23.4632,23.684,23.4344,23.5496,19300.0],["2023-08-31",23.492,23.8664,23.396,23.7224,46900.0],["2023-09-01",23.9432,24.0872,23.444,23.492,50200.0],["2023-09-05",23.492,23.5688,22.8776,23.3096,56600.0],["2023-09-06",23.4344,23.4344,23.0024,23.2136,24600.0],["2023-09-07",23.0408,23.0888,22.628,22.6376,44000.0],["2023-09-08",22.7816,23.0888,22.7144,22.7816,37800.0],["2023-09-11",23.108,23.1176,22.5704,22.628,31200.0],["2023-09-12",22.7912,23.0024,22.6568,22.82,26800.0],["2023-09-13",22.7912,22.964,21.9367,22.1768,57100.0],["2023-09-14",22.3016,22.5416,22.244,22.244,24800.0],["2023-09-15",22.0903,22.0903,21.6487,21.9367,46100.0],["2023-09-18",22.0423,22.244,21.7831,22.1384,41900.0],["2023-09-19",22.2824,22.58,21.9847,22.34,34900.0],["2023-09-20",22.4456,22.82,22.4264,22.484,39600.0],["2023-09-21",22.3496,22.436,21.8023,21.8119,39900.0],["2023-09-22",21.9751,22.1672,21.5623,21.6007,37500.0],["2023-09-25",21.4183,21.8983,21.3607,21.8599,41300.0],["2023-09-26",21.8407,21.9847,21.3031,21.3415,47300.0],["2023-09-27",21.2167,21.8215,21.2167,21.6103,74900.0],["2023-09-28",21.3991,21.3991,20.4583,20.8807,110900.0],["2023-09-29",20.8711,21.4087,20.8039,20.8519,74700.0],["2023-10-02",20.8807,20.8999,20.4103,20.6503,64100.0],["2023-10-03",20.4679,20.5735,20.0743,20.2471,73100.0],["2023-10-04",19.8439,20.6407,19.7479,20.6119,83500.0],["2023-10-05",20.3335,20.8903,20.3047,20.6311,64000.0],["2023-10-06",20.5543,20.7751,20.2951,20.7463,71000.0],["2023-10-09",20.6599,21.8023,20.6599,21.4471,70000.0],["2023-10-10",21.3895,21.7927,21.3895,21.6871,42900.0],["2023-10-11",21.7831,21.8023,21.5335,21.7159,24700.0],["2023-10-12",21.7255,21.7255,21.0151,21.1207,56200.0],["2023-10-13",21.0919,21.1111,20.5543,21.0919,50700.0],["2023-10-16",21.1591,21.2071,20.9095,21.0727,26300.0],["2023-10-17",20.8807,21.1687,20.8135,20.8327,26300.0],["2023-10-18",20.7943,21.1111,20.5735,20.6983,45200.0],["2023-10-19",20.5447,20.6407,20.0935,20.3335,41200.0],["2023-10-20",20.4295,20.4295,19.9783,20.0071,29200.0],["2023-10-23",19.8247,20.1607,19.6423,20.0455,47000.0],["2023-10-24",20.0551,20.1319,19.8151,19.9495,31400.0],["2023-10-25",19.8055,19.9303,19.7479,19.8439,34400.0],["2023-10-26",19.7959,19.8151,19.4791,19.7767,51500.0],["2023-10-27",19.6807,20.0743,19.6807,19.9591,48100.0],["2023-10-30",19.9591,20.0455,19.4887,19.7191,59100.0],["2023-10-31",19.6327,19.9303,19.5367,19.7863,74900.0],["2023-11-01",19.6807,19.9687,19.1047,19.2967,77500.0],["2023-11-02",19.4407,20.5063,18.6534,19.1143,165500.0],["2023-11-03",19.2199,20.7367,19.2199,20.5351,67300.0],["2023-11-06",20.6887,20.6887,19.8247,20.0071,44800.0],["2023-11-07",19.7671,19.7767,19.3831,19.4407,48100.0],["2023-11-08",19.3927,19.4887,18.8454,18.999,45700.0],["2023-11-09",19.0566,19.1431,18.7302,18.7494,27800.0],["2023-11-10",18.7398,19.0471,18.6726,18.7782,49200.0],["2023-11-13",18.8454,18.9414,18.6918,18.6918,18300.0],["2023-11-14",18.8166,19.5943,18.6726,19.4887,61800.0],["2023-11-15",19.6519,19.7767,19.3351,19.4503,58300.0],["2023-11-16",19.3063,19.3063,18.7206,19.0758,49800.0],["2023-11-17",19.1238,19.5655,19.0662,19.3351,28700.0],["2023-11-20",19.4407,19.4407,18.7686,18.8358,79300.0],["2023-11-21",18.8166,18.8838,18.5382,18.567,36700.0],["2023-11-22",18.423,18.5094,18.2502,18.3462,28400.0],["2023-11-24",18.3174,18.7974,18.3174,18.663,10100.0],["2023-11-27",18.5286,18.5286,18.183,18.327,45400.0],["2023-11-28",18.4038,18.9798,18.2022,18.9318,60900.0],["2023-11-29",19.1092,19.9283,18.9839,19.7163,82000.0],["2023-11-30",19.6392,20.0824,19.5813,19.8512,82600.0],["2023-12-01",19.8512,20.0728,19.6681,19.803,55400.0],["2023-12-04",19.7259,19.8415,19.3115,19.4272,26500.0],["2023-12-05",19.3212,19.4561,19.273,19.3115,48100.0],["2023-12-06",19.3693,19.5235,19.1477,19.1862,55200.0],["2023-12-07",19.1862,19.3308,19.1477,19.273,28500.0],["2023-12-08",19.3886,19.7933,19.3115,19.4175,29700.0],["2023-12-11",19.3886,19.5043,19.061,19.1284,63500.0],["2023-12-12",19.1188,19.1188,18.8297,19.0224,34800.0],["2023-12-13",18.9646,19.3115,18.8779,19.273,53200.0],["2023-12-14",19.5428,20.0439,19.5428,19.9957,38900.0],["2023-12-15",19.8704,19.8897,19.4175,19.7355,39500.0],["2023-12-18",19.7355,20.1788,19.5717,19.697,72400.0],["2023-12-19",19.8126,20.4583,19.7452,20.2848,120200.0],["2023-12-20",20.3812,20.4679,19.7548,19.803,70900.0],["2023-12-21",19.9764,20.3619,19.9764,20.2655,40700.0],["2023-12-22",20.4679,20.8919,20.2752,20.4004,49900.0],["2023-12-26",20.6317,20.7377,20.2944,20.5257,51000.0],["2023-12-27",20.6221,20.8148,20.4294,20.4679,23800.0],["2023-12-28",20.3812,20.3812,20.0728,20.121,35100.0],["2023-12-29",20.0439,20.3523,19.9186,20.0921,32800.0],["2024-01-02",20.121,20.2944,20.0728,20.1403,49800.0],["2024-01-03",20.1884,20.3619,19.8126,20.3137,56200.0],["2024-01-04",20.4486,20.5643,19.7066,19.8993,44000.0],["2024-01-05",19.8415,20.1692,19.8415,20.0728,30100.0],["2024-01-08",20.0053,20.0053,19.3693,19.5524,58200.0],["2024-01-09",19.5524,20.2366,19.3982,19.9957,69600.0],["2024-01-10",19.8608,20.227,19.8608,20.1306,27500.0],["2024-01-11",20.2655,20.8244,20.1113,20.7281,50000.0],["2024-01-12",20.9979,21.2003,20.8437,20.8919,50300.0],["2024-01-16",20.9112,21.0268,20.5643,20.9401,33900.0],["2024-01-17",20.7859,21.6243,20.7763,21.6243,94800.0],["2024-01-18",21.6725,22.0483,21.3159,21.9712,50500.0],["2024-01-19",22.0483,22.4723,21.817,22.4048,60900.0],["2024-01-22",22.6457,22.8674,22.4723,22.5783,76300.0],["2024-01-23",22.4819,22.6072,22.453,22.5301,38100.0],["2024-01-24",22.5976,22.877,22.3952,22.6168,65000.0],["2024-01-25",23.0601,23.0794,22.0868,22.5205,109900.0],["2024-01-26",22.6747,23.0601,22.5879,23.0408,86700.0],["2024-01-29",22.9059,22.9156,22.6457,22.8385,65600.0],["2024-01-30",22.6265,22.9156,22.5783,22.9156,56100.0],["2024-01-31",23.0023,23.7732,22.1157,22.1543,98700.0],["2024-02-01",22.1832,22.6939,21.7496,21.8074,89200.0],["2024-02-02",21.9134,21.9134,21.4219,21.605,45100.0],["2024-02-05",21.499,21.5954,21.2292,21.2677,60200.0],["2024-02-06",21.1328,21.9712,20.9401,21.6243,120000.0],["2024-02-07",21.7688,21.8074,21.3737,21.4894,40400.0],["2024-02-08",21.4605,22.559,21.4605,22.5301,56600.0],["2024-02-09",22.6457,22.8096,22.4048,22.7421,58800.0],["2024-02-12",22.7421,22.8867,22.6072,22.8577,60200.0],["2024-02-13",22.771,22.771,22.3374,22.6361,109800.0],["2024-02-14",22.8288,23.1468,22.5108,22.9927,47600.0],["2024-02-15",23.2721,23.6094,23.1276,23.5516,77900.0],["2024-02-16",23.4456,23.5901,23.1468,23.4745,57300.0],["2024-02-20",23.4841,23.4841,22.8385,23.1468,43000.0],["2024-02-21",23.195,23.4648,23.1758,23.3396,25600.0],["2024-02-22",23.4359,23.7347,23.3685,23.6576,53000.0],["2024-02-23",23.5323,24.0238,23.4456,23.7925,50400.0],["2024-02-26",23.7925,24.1587,23.5323,24.0816,34000.0],["2024-02-27",24.0912,24.2358,23.9852,24.1876,43400.0],["2024-02-28",24.1201,24.2069,23.7732,24.0334,47200.0],["2024-02-29",24.1683,24.2647,24.0045,24.1201,37500.0],["2024-03-01",24.2936,24.6309,24.0045,24.4285,73400.0],["2024-03-04",24.4959,24.4959,24.1876,24.3321,44300.0],["2024-03-05",24.4285,24.4285,23.6961,23.7154,39400.0],["2024-03-06",24.0238,24.4285,23.7636,23.8889,60800.0],["2024-03-07",24.1054,24.3953,24.0184,24.289,48300.0],["2024-03-08",24.4726,24.4726,23.8927,24.3277,56800.0],["2024-03-11",24.434,24.4823,23.97,24.463,56500.0],["2024-03-12",24.5886,24.5886,24.1054,24.3277,70700.0],["2024-03-13",24.3663,25.0526,24.3663,24.5306,118200.0],["2024-03-14",23.7091,23.97,22.153,22.3559,301900.0],["2024-03-15",22.3559,22.7812,22.1336,22.3366,115600.0],["2024-03-18",22.3076,22.5106,22.2109,22.2883,54800.0],["2024-03-19",22.3173,22.9552,22.124,22.7522,73800.0],["2024-03-20",22.7522,22.7522,22.0853,22.1433,102000.0],["2024-03-21",22.1433,22.3946,22.0563,22.1336,62600.0],["2024-03-22",22.2883,22.2883,21.631,21.7567,79100.0],["2024-03-25",21.66,22.1433,21.66,21.921,69200.0],["2024-03-26",21.9307,21.95,21.2734,21.3217,44800.0],["2024-03-27",21.2927,21.892,21.1381,21.863,38700.0],["2024-03-28",21.9693,22.0273,21.515,21.5344,55100.0],["2024-04-01",21.5247,21.834,21.3121,21.776,85100.0],["2024-04-02",21.7567,22.3559,21.689,22.2689,88200.0],["2024-04-03",22.4139,22.8005,22.1916,22.6169,51900.0],["2024-04-04",22.8005,22.9165,22.3656,22.3849,41900.0],["2024-04-05",22.4912,22.4912,21.9307,21.979,63400.0],["2024-04-08",22.0466,22.0853,21.3797,21.9017,70500.0],["2024-04-09",21.9017,21.9017,21.3797,21.4667,49700.0],["2024-04-10",21.4377,21.5054,21.0221,21.2637,60000.0],["2024-04-11",21.3991,21.3991,20.8095,21.0704,60700.0],["2024-04-12",21.0318,21.0318,20.2102,20.3455,80300.0],["2024-04-15",20.4519,20.7515,20.1329,20.2102,85700.0],["2024-04-16",20.2006,20.2586,19.8333,20.2102,103400.0],["2024-04-17",20.3745,20.3745,19.8526,20.0942,49800.0],["2024-04-18",20.6548,20.9931,19.9106,19.9589,68700.0],["2024-04-19",19.9299,20.1136,19.6786,19.8526,98100.0],["2024-04-22",20.0362,20.3262,19.6883,20.2392,70400.0],["2024-04-23",20.3069,20.6645,20.1716,20.6355,71000.0],["2024-04-24",20.6355,20.7901,20.5485,20.7032,39200.0],["2024-04-25",20.4615,21.0994,20.4229,21.0608,65300.0],["2024-04-26",21.1091,21.3507,20.9738,21.3314,36300.0],["2024-04-29",21.2541,21.4184,21.0801,21.4087,37800.0],["2024-04-30",21.2831,21.2831,20.2296,20.3939,95900.0],["2024-05-01",20.4229,20.6452,20.1329,20.4132,58700.0],["2024-05-02",20.7998,20.8771,19.408,19.9396,136300.0],["2024-05-03",19.9783,20.3745,19.7656,19.785,50800.0],["2024-05-06",19.9879,20.2779,19.6786,19.8913,84800.0],["2024-05-07",20.0362,20.1329,19.6883,19.8043,43400.0],["2024-05-08",19.8043,19.9203,19.669,19.7656,31000.0],["2024-05-09",19.7656,20.1426,19.7656,20.1039,34900.0],["2024-05-10",20.1039,20.4035,19.8333,19.8816,29600.0],["2024-05-13",19.8816,19.9396,19.6496,19.8816,37200.0],["2024-05-14",19.9589,20.0169,19.7173,19.8913,47700.0],["2024-05-15",19.8623,19.9396,19.5047,19.8043,29200.0],["2024-05-16",19.8719,19.8719,19.524,19.553,46300.0],["2024-05-17",19.6206,19.7076,19.2147,19.263,52100.0],["2024-05-20",19.263,20.0459,19.2147,19.4177,56600.0],["2024-05-21",19.2147,19.4563,18.9634,19.3983,90400.0],["2024-05-22",19.437,19.437,18.8861,19.234,61700.0],["2024-05-23",19.321,19.3403,19.0504,19.0794,97100.0],["2024-05-24",19.0794,19.2727,18.9537,19.2244,66800.0],["2024-05-28",19.3887,20.4905,19.3887,20.3455,78200.0],["2024-05-29",20.1716,20.8868,20.1329,20.7128,88200.0],["2024-05-30",20.7515,20.7901,20.3939,20.5678,80500.0],["2024-05-31",20.5611,20.6386,20.4059,20.6095,60100.0],["2024-06-03",20.5223,20.532,19.4942,19.7076,73600.0],["2024-06-04",19.6688,19.7076,19.3778,19.3972,36300.0],["2024-06-05",19.3778,20.0567,19.339,19.9985,58000.0],["2024-06-06",19.8821,20.2701,19.8821,20.2119,15300.0],["2024-06-07",20.1828,20.2507,19.9306,19.9985,19800.0],["2024-06-10",19.9888,20.4253,19.9209,20.4059,44000.0],["2024-06-11",20.3283,20.435,20.0567,20.2313,49300.0],["2024-06-12",20.4835,20.5707,20.1246,20.2313,66300.0],["2024-06-13",20.0761,20.1731,19.3875,19.4845,52900.0],["2024-06-14",19.4942,19.4942,19.2711,19.3584,28300.0],["2024-06-17",19.5621,19.63,19.3972,19.5815,44000.0],["2024-06-18",19.6979,19.8531,19.4166,19.5524,37400.0],["2024-06-20",19.6591,19.7561,19.2614,19.4942,55500.0],["2024-06-21",19.5912,19.5912,18.4177,18.4662,128200.0],["2024-06-24",18.5146,19.0093,18.5049,18.7377,86700.0],["2024-06-25",18.8056,18.8056,18.4759,18.5146,46500.0],["2024-06-26",18.4371,18.7862,18.3498,18.4952,89800.0],["2024-06-27",18.5146,18.6601,18.4274,18.6504,69700.0],["2024-06-28",18.6601,18.9899,18.6504,18.6989,66100.0],["2024-07-01",18.8444,18.8444,18.4177,18.5534,29500.0],["2024-07-02",18.6116,18.7571,18.4952,18.7377,68700.0],["2024-07-03",18.8541,19.2905,18.7668,19.2905,34200.0],["2024-07-05",19.3681,19.5912,19.0093,19.3196,326000.0],["2024-07-08",19.339,19.4069,19.2129,19.3487,55600.0],["2024-07-09",19.2614,19.4069,18.8444,18.8638,64900.0],["2024-07-10",19.1741,19.3002,18.6213,18.8832,94600.0],["2024-07-11",18.9317,18.9317,18.3983,18.5146,143700.0],["2024-07-12",18.5534,18.7668,18.4274,18.7668,68900.0],["2024-07-15",18.8541,19.2226,18.7183,18.9317,60200.0],["2024-07-16",18.9123,19.3293,18.8444,19.3196,104900.0],["2024-07-17",19.3681,19.3875,19.116,19.2323,82300.0],["2024-07-18",19.3293,19.3293,18.9608,19.0578,44800.0],["2024-07-19",19.1354,19.2711,18.7959,19.1548,36400.0],["2024-07-22",19.2032,19.2032,18.9899,19.116,33600.0],["2024-07-23",19.0578,19.2129,18.922,19.1257,41600.0],["2024-07-24",19.1936,19.3293,18.9123,18.9123,51800.0],["2024-07-25",18.9802,19.1451,18.7183,18.9414,24700.0],["2024-07-26",18.9802,19.2129,18.9802,19.1838,38500.0],["2024-07-29",19.3196,19.3196,18.5631,18.6019,28800.0],["2024-07-30",18.6989,18.9414,18.6407,18.9414,45000.0],["2024-07-31",19.0578,19.4845,18.9317,19.3584,67900.0],["2024-08-01",18.4274,19.727,16.8271,17.9812,246700.0],["2024-08-02",17.9424,18.0976,17.2053,17.506,161100.0],["2024-08-05",16.8756,17.3702,16.6428,17.2732,106000.0],["2024-08-06",17.4381,17.6612,17.0986,17.409,125300.0],["2024-08-07",17.603,17.603,16.8368,16.9532,143700.0],["2024-08-08",17.1277,17.2635,16.8659,16.9726,58000.0],["2024-08-09",16.9435,17.0696,16.6525,16.7495,116600.0],["2024-08-12",16.7301,17.4381,16.7301,17.3508,46200.0],["2024-08-13",17.3605,17.5739,17.2053,17.3993,60800.0],["2024-08-14",17.4575,17.7291,17.4575,17.4866,58100.0],["2024-08-15",17.6806,17.9812,17.5448,17.8648,64600.0],["2024-08-16",17.8357,18.5243,17.7291,18.3789,356400.0],["2024-08-19",18.3886,18.9026,18.3886,18.6795,145900.0],["2024-08-20",18.5534,18.8638,18.1364,18.1655,74100.0],["2024-08-21",18.3595,18.534,18.1752,18.1849,31700.0],["2024-08-22",18.2528,18.4177,18.117,18.117,23300.0],["2024-08-23",18.1267,18.6892,18.1267,18.5437,30300.0],["2024-08-26",18.728,18.9899,18.6601,18.6698,37700.0],["2024-08-27",18.534,18.8735,18.3401,18.4565,39300.0],["2024-08-28",18.2722,18.6407,18.2722,18.3789,16600.0],["2024-08-29",18.7183,19.6688,18.6213,19.4457,45700.0],["2024-08-30",19.5762,19.5762,18.8169,19.216,65500.0],["2024-09-03",19.0213,19.1673,18.408,18.6416,66500.0],["2024-09-04",18.5735,19.0018,18.5735,18.8461,24100.0],["2024-09-05",18.8558,18.9337,18.5151,18.6416,63400.0],["2024-09-06",18.5735,18.7098,17.4151,17.5708,82800.0],["2024-09-09",17.4735,18.0186,17.4735,17.6098,61900.0],["2024-09-10",17.6584,17.7461,17.1912,17.4151,70200.0],["2024-09-11",17.4054,17.5708,17.0841,17.5222,36800.0],["2024-09-12",17.7558,17.7558,17.4248,17.6292,34800.0],["2024-09-13",17.785,17.8142,17.6585,17.7071,38800.0],["2024-09-16",17.7655,17.9408,17.6682,17.8823,39800.0],["2024-09-17",17.8726,18.3107,17.7266,18.1841,41300.0],["2024-09-18",18.2133,18.4275,17.9213,17.931,36700.0],["2024-09-19",18.3107,18.4372,18.1452,18.1841,25900.0],["2024-09-20",17.931,18.3788,17.9213,18.2815,36600.0],["2024-09-23",18.3788,18.6319,18.2425,18.3496,28800.0],["2024-09-24",18.4567,18.8363,18.4567,18.739,45700.0],["2024-09-25",18.593,18.6027,17.9894,18.0089,34000.0],["2024-09-26",17.9602,18.1452,17.6292,17.8629,54300.0],["2024-09-27",17.9602,18.408,17.9116,18.2815,34600.0],["2024-09-30",18.3788,18.4762,18.0868,18.2036,34600.0],["2024-10-01",18.1257,18.5054,18.1257,18.3204,33500.0],["2024-10-02",18.4469,18.5054,18.1646,18.3009,35400.0],["2024-10-03",18.2036,18.5443,18.2036,18.4664,41500.0],["2024-10-04",18.7195,18.7682,18.4275,18.5248,35500.0],["2024-10-07",18.4956,18.7487,18.4469,18.5832,38600.0],["2024-10-08",18.408,18.4956,17.9992,18.0868,49600.0],["2024-10-09",17.9213,18.3691,17.9213,18.077,20900.0],["2024-10-10",18.0478,18.4762,18.0381,18.2815,34900.0],["2024-10-11",18.1646,18.5735,18.1646,18.4372,28300.0],["2024-10-14",18.3788,18.4762,18.1646,18.2523,17200.0],["2024-10-15",18.0965,18.0965,16.9576,17.0062,123900.0],["2024-10-16",16.9381,17.1328,16.393,16.5682,119400.0],["2024-10-17",16.7239,16.7239,16.3346,16.4708,57600.0],["2024-10-18",16.4124,16.539,16.023,16.4222,95100.0],["2024-10-21",16.5487,17.1717,16.5487,17.1036,72900.0],["2024-10-22",17.2788,17.2788,16.9284,16.9965,27900.0],["2024-10-23",16.8602,16.9478,16.5487,16.5584,25900.0],["2024-10-24",16.6655,17.0062,16.5584,16.8213,63600.0],["2024-10-25",16.9284,16.9868,16.7921,16.9576,36900.0],["2024-10-28",16.8018,16.8018,16.3054,16.5584,56300.0],["2024-10-29",16.5195,16.8115,16.354,16.354,33900.0],["2024-10-30",16.5,16.7823,16.354,16.7239,60300.0],["2024-10-31",18.2231,19.4593,18.2036,19.0116,188400.0],["2024-11-01",19.0992,19.654,18.8655,19.1186,92700.0],["2024-11-04",19.2257,19.8585,19.0894,19.6443,95100.0],["2024-11-05",19.7514,20.3062,19.7514,20.3062,63500.0],["2024-11-06",20.5885,20.5885,20.0921,20.5009,145700.0],["2024-11-07",20.647,20.647,20.277,20.4815,113700.0],["2024-11-08",20.462,20.4815,19.9753,20.131,57300.0],["2024-11-11",20.2186,20.2186,19.8877,19.9753,22800.0],["2024-11-12",20.0434,20.0434,19.4399,19.5664,43300.0],["2024-11-13",19.4399,19.6638,19.2257,19.3912,42500.0],["2024-11-14",19.3523,19.5275,19.216,19.4301,23900.0],["2024-11-15",19.4593,19.5762,19.2744,19.3717,50100.0],["2024-11-18",19.5567,19.7514,19.07,19.1186,48000.0],["2024-11-19",19.1478,19.2354,18.8947,19.1965,64300.0],["2024-11-20",19.2744,19.3231,19.0602,19.0894,29900.0],["2024-11-21",19.1381,19.3815,19.07,19.216,52000.0],["2024-11-22",19.07,19.8682,19.07,19.8001,69700.0],["2024-11-25",19.6346,19.8293,19.2062,19.508,78100.0],["2024-11-26",19.6346,19.6346,18.885,18.8947,35700.0],["2024-11-27",18.929,19.1343,18.7921,19.0854,42200.0],["2024-11-29",19.4276,19.8383,19.4276,19.8285,22000.0],["2024-12-02",19.9262,19.9262,19.4472,19.8285,37200.0],["2024-12-03",19.8285,19.848,19.408,19.5449,32300.0],["2024-12-04",19.5449,19.7698,19.4472,19.7503,41100.0],["2024-12-05",20.3467,21.2169,20.1218,20.5716,161900.0],["2024-12-06",20.5618,20.7964,20.112,20.2782,88200.0],["2024-12-09",20.5716,20.9235,20.4542,20.552,50000.0],["2024-12-10",20.6302,20.8258,20.3956,20.4933,50100.0],["2024-12-11",20.5324,20.6693,20.4053,20.6009,65400.0],["2024-12-12",20.3369,20.6009,19.7405,20.4249,37300.0],["2024-12-13",20.6107,20.6107,20.2782,20.3662,40300.0],["2024-12-16",20.3858,20.9626,20.3662,20.552,45200.0],["2024-12-17",20.5813,20.5911,20.2587,20.4151,58300.0],["2024-12-18",20.4053,20.4738,19.8383,19.8969,56300.0],["2024-12-19",20.0827,20.2391,19.936,19.9751,43400.0],["2024-12-20",19.8089,20.112,19.8089,19.8187,67600.0],["2024-12-23",19.7014,20.904,19.7014,20.7671,51800.0],["2024-12-24",20.7671,21.0018,20.7378,20.7964,17300.0],["2024-12-26",20.9724,21.1191,20.6987,20.8649,13700.0],["2024-12-27",20.7964,20.8942,20.376,20.6889,37200.0],["2024-12-30",20.5227,21.0213,20.4836,20.9626,23700.0],["2024-12-31",21.2169,21.2169,20.8747,21.1289,45800.0],["2025-01-02",21.0702,21.4906,20.904,21.2364,52400.0],["2025-01-03",21.4124,21.4124,21.0115,21.2853,65800.0],["2025-01-06",21.344,21.5786,21.2266,21.256,66700.0],["2025-01-07",21.3831,21.5884,21.2657,21.5395,46700.0],["2025-01-08",21.3537,21.5102,19.7698,19.9556,112200.0],["2025-01-10",20.1414,20.4151,19.5645,19.8383,55800.0],["2025-01-13",20.0142,20.1707,19.8285,19.8676,38800.0],["2025-01-14",19.8676,20.4151,19.76,20.3956,55900.0],["2025-01-15",20.4347,20.7475,20.4347,20.6302,60800.0],["2025-01-16",20.5911,20.6987,20.4053,20.4053,50000.0],["2025-01-17",20.5422,20.6693,19.9654,20.0338,26100.0],["2025-01-21",20.2293,20.6791,19.9556,20.4053,50900.0],["2025-01-22",20.5813,21.2462,20.4347,20.4542,82500.0],["2025-01-23",20.6009,20.64,19.76,19.848,49200.0],["2025-01-24",19.7307,20.0827,19.7307,19.8676,39500.0],["2025-01-27",19.7307,19.8383,19.1441,19.4765,112500.0],["2025-01-28",19.5449,19.5547,19.1734,19.2027,47900.0],["2025-01-29",19.1538,19.5156,19.1538,19.3103,62300.0],["2025-01-30",19.2321,19.3201,18.489,19.0658,85500.0],["2025-01-31",18.9681,19.2027,18.577,18.5965,58300.0],["2025-02-03",18.0197,18.4303,17.6677,18.137,99700.0],["2025-02-04",18.1565,18.6845,18.137,18.4596,33000.0],["2025-02-05",18.4596,18.6943,18.3912,18.5281,23200.0],["2025-02-06",18.4205,18.5379,18.2152,18.3032,45000.0],["2025-02-07",18.3912,18.5574,18.3619,18.489,37100.0],["2025-02-10",18.489,18.8996,18.489,18.8507,29700.0],["2025-02-11",18.8116,18.8507,18.4499,18.5281,45700.0],["2025-02-12",18.5281,18.5965,18.1859,18.3814,52000.0],["2025-02-13",18.3716,18.4596,18.2348,18.3325,47000.0],["2025-02-14",18.2543,18.6161,18.0783,18.2445,49500.0],["2025-02-18",18.2934,18.6845,18.2348,18.4499,64600.0],["2025-02-19",18.3814,18.5476,18.1761,18.4792,74300.0],["2025-02-20",18.4205,18.7432,18.2445,18.4499,30700.0],["2025-02-21",18.4499,18.5476,17.9806,18.0588,47800.0],["2025-02-24",18.137,18.2348,17.609,17.6775,48600.0],["2025-02-25",17.6188,17.8046,17.4624,17.7263,74000.0],["2025-02-26",17.9023,17.9317,17.6286,17.6481,42500.0],["2025-02-27",17.6188,17.9023,17.3255,17.3255,50800.0],["2025-02-28",17.2864,17.4135,17.1104,17.2081,85700.0],["2025-03-03",17.2961,17.433,16.1913,16.3575,95200.0],["2025-03-04",16.1522,16.2011,15.6438,15.6633,101200.0],["2025-03-05",15.6535,16.2109,15.6242,16.1717,135700.0],["2025-03-06",16.1815,16.7095,16.0642,16.3771,99700.0],["2025-03-07",16.3184,17.0419,16.3184,16.5335,66500.0],["2025-03-10",16.3086,16.3086,15.4287,15.5264,95700.0],["2025-03-11",15.634,15.7415,15.2722,15.5753,109500.0],["2025-03-12",15.6633,15.9469,15.5753,15.9371,52200.0],["2025-03-13",15.941,16.0491,15.5676,15.715,76300.0],["2025-03-14",15.8821,16.6781,15.8821,16.4521,99100.0],["2025-03-17",16.4422,16.9238,16.3047,16.5012,122500.0],["2025-03-18",16.5504,16.973,16.4521,16.6585,117300.0],["2025-03-19",16.5602,17.199,16.511,17.1007,114500.0],["2025-03-20",15.7838,17.0516,14.8305,16.285,236800.0],["2025-03-21",15.9312,16.4324,15.7641,15.8427,105300.0],["2025-03-24",15.8526,16.3047,15.8526,16.0786,177200.0],["2025-03-25",16.0786,16.2752,15.9214,16.0786,142700.0],["2025-03-26",16.0295,16.7764,16.0295,16.6978,97300.0],["2025-03-27",16.5897,16.5897,15.8034,15.8133,109100.0],["2025-03-28",15.7346,15.8722,15.6364,15.715,57500.0],["2025-03-31",15.5676,15.7248,15.4398,15.5184,40500.0],["2025-04-01",15.4496,15.8034,15.4398,15.7346,84500.0],["2025-04-02",15.5282,16.0393,15.5282,16.0,72400.0],["2025-04-03",15.6953,15.9902,15.3415,15.371,158700.0],["2025-04-04",14.9091,14.9091,13.8182,14.0246,194200.0],["2025-04-07",13.6413,14.2506,13.3661,13.6904,167900.0],["2025-04-08",14.1228,14.2015,13.1204,13.2088,206800.0],["2025-04-09",13.0516,14.7813,12.9631,14.5749,166400.0],["2025-04-10",14.1916,14.1916,13.425,13.5135,156600.0],["2025-04-11",13.7395,14.1228,13.3464,14.0737,90700.0],["2025-04-14",14.2703,14.4766,14.0049,14.1523,118900.0],["2025-04-15",14.0442,14.6929,14.0442,14.5356,89100.0],["2025-04-16",14.6339,15.1155,14.6241,14.8894,77400.0],["2025-04-17",15.0663,15.2334,14.8599,15.086,85900.0],["2025-04-21",14.8305,15.0762,14.6339,14.9779,68300.0],["2025-04-22",15.2137,15.312,14.8993,15.0467,58500.0],["2025-04-23",15.1744,15.4594,15.0467,15.1253,78500.0],["2025-04-24",15.2727,15.3219,14.8698,14.968,73300.0],["2025-04-25",14.7715,15.2334,14.7223,15.0958,71600.0],["2025-04-28",15.0565,15.2236,14.9386,15.1155,94600.0],["2025-04-29",15.0663,15.1351,14.8599,14.9877,102800.0],["2025-04-30",14.8305,14.9484,14.4963,14.9287,83800.0],["2025-05-01",14.9091,15.3513,14.9091,15.1843,122100.0],["2025-05-02",15.2039,15.5479,15.145,15.4791,69600.0],["2025-05-05",15.3415,15.3415,15.0467,15.0467,56900.0],["2025-05-06",15.027,15.5086,15.027,15.3612,92400.0],["2025-05-07",15.4594,15.6069,15.2334,15.4988,64400.0],["2025-05-08",15.6364,15.7838,15.4594,15.6658,78900.0],["2025-05-09",15.8329,15.9115,15.4201,15.5086,56500.0],["2025-05-12",15.9017,16.1965,15.8231,15.9312,54500.0],["2025-05-13",15.9115,16.3243,15.9115,16.1572,91600.0],["2025-05-14",16.1081,16.6879,16.0983,16.4914,197500.0],["2025-05-15",15.3317,17.3661,15.3317,16.9533,181200.0],["2025-05-16",17.1007,17.1597,16.8059,16.973,79100.0],["2025-05-19",17.0221,17.0614,16.8649,16.914,40400.0],["2025-05-20",16.8059,16.9533,16.6388,16.7174,67400.0],["2025-05-21",16.7764,16.7961,16.2457,16.2457,52800.0],["2025-05-22",16.0884,16.8354,15.9607,16.7174,88200.0],["2025-05-23",16.5012,16.9336,16.5012,16.8354,34100.0],["2025-05-27",17.0811,17.14,16.7666,16.8747,88400.0],["2025-05-28",16.8747,17.258,16.7961,17.0221,29300.0],["2025-05-29",17.1204,17.1793,16.9042,17.0909,39500.0],["2025-05-30",17.0516,17.0516,16.6486,16.8452,47200.0],["2025-06-02",17.0123,17.0221,16.8354,16.8354,31900.0],["2025-06-03",16.855,17.484,16.8157,17.2973,42700.0],["2025-06-04",17.3141,17.4425,17.077,17.2351,55500.0],["2025-06-05",17.2647,17.3931,17.0869,17.1956,67200.0],["2025-06-06",17.2647,17.6598,17.2647,17.6301,53800.0],["2025-06-09",17.6993,17.8573,17.64,17.7487,37000.0],["2025-06-10",17.8079,18.0153,17.5807,17.6104,93500.0],["2025-06-11",17.6598,17.9264,17.6499,17.8771,48200.0],["2025-06-12",17.8079,17.8375,17.6894,17.719,50300.0],["2025-06-13",17.8474,17.8474,17.64,17.7289,35200.0],["2025-06-16",17.6499,17.6993,17.4227,17.482,51900.0],["2025-06-17",17.4622,17.8277,17.4425,17.7388,68300.0],["2025-06-18",17.8178,17.8178,17.3931,17.3931,46600.0],["2025-06-20",17.4622,17.4622,17.2351,17.3338,58600.0],["2025-06-23",17.3338,17.4425,16.6029,16.6029,114400.0],["2025-06-24",16.5239,16.7116,16.4449,16.5536,46100.0],["2025-06-25",16.5733,16.5733,16.119,16.119,43700.0],["2025-06-26",16.3758,16.6227,16.1387,16.5733,56000.0],["2025-06-27",16.5634,16.6029,15.6943,15.9412,86300.0],["2025-06-30",15.9017,16.0005,15.6153,15.7832,52200.0],["2025-07-01",15.714,16.0893,15.6844,15.8622,18800.0],["2025-07-02",15.9313,16.3857,15.8227,16.356,39100.0],["2025-07-03",16.2474,16.4153,16.1782,16.3461,18900.0],["2025-07-07",16.2968,16.3264,15.7634,15.9214,42000.0],["2025-07-08",16.04,16.4054,16.0005,16.3363,66800.0],["2025-07-09",16.2474,16.5338,16.1486,16.4548,42500.0],["2025-07-10",16.356,16.8301,16.356,16.5042,47700.0],["2025-07-11",16.2671,16.4647,15.1412,15.7832,201100.0],["2025-07-14",15.7733,15.7733,15.2597,15.3585,60300.0],["2025-07-15",15.3585,15.5165,15.0029,15.0325,53400.0],["2025-07-16",14.9733,15.0128,14.7955,14.9733,62200.0],["2025-07-17",14.8943,15.1017,14.8251,15.0325,65400.0],["2025-07-18",15.1906,15.3091,15.0622,15.1214,90500.0],["2025-07-21",15.072,15.2202,15.0325,15.1708,58200.0],["2025-07-22",15.2202,15.2498,15.0622,15.1412,66200.0],["2025-07-23",15.1708,15.6054,15.1708,15.5856,83200.0],["2025-07-24",15.5659,15.6548,15.4276,15.635,50100.0],["2025-07-25",15.6054,15.6054,15.1708,15.2004,37700.0],["2025-07-28",15.2893,15.398,15.2202,15.2301,47800.0],["2025-07-29",15.1708,15.4671,15.0918,15.4276,70100.0],["2025-07-30",15.4671,15.4671,14.9436,15.0622,44700.0],["2025-07-31",14.9239,15.072,14.7362,14.8449,41100.0],["2025-08-01",14.756,14.756,14.43,14.756,64600.0],["2025-08-04",14.7659,14.8943,14.3609,14.4004,49700.0],["2025-08-05",14.5584,14.8646,14.4399,14.4893,275300.0],["2025-08-06",14.6572,15.0128,14.6572,15.0128,79600.0],["2025-08-07",15.4177,16.4844,15.3585,15.8227,159400.0],["2025-08-08",16.3758,16.3758,15.9017,16.198,143100.0],["2025-08-11",16.1782,16.198,15.9906,16.0597,54300.0],["2025-08-12",16.0498,16.5141,16.0498,16.277,43400.0],["2025-08-13",16.0202,16.5931,16.0202,16.5634,153000.0],["2025-08-14",13.4325,13.63,12.2374,12.7411,998500.0],["2025-08-15",12.6423,12.6522,12.0794,12.1584,269000.0],["2025-08-18",12.1386,12.5534,11.9707,12.346,365700.0],["2025-08-19",12.2769,12.425,12.0892,12.2176,406900.0],["2025-08-20",12.2966,12.9386,12.1287,12.8201,241700.0],["2025-08-21",12.7411,13.2053,12.7411,13.1461,233000.0],["2025-08-22",13.0572,13.5905,13.0572,13.393,177300.0],["2025-08-25",13.3238,13.3238,12.909,12.909,71700.0],["2025-08-26",12.8893,13.1164,12.8893,12.988,99300.0],["2025-08-27",12.9386,13.3238,12.9386,13.2745,53600.0],["2025-08-28",13.4127,13.5016,13.2349,13.4424,56700.0],["2025-08-29",13.4029,13.5411,13.2942,13.5016,87500.0],["2025-09-02",13.3535,13.5115,13.1658,13.4819,133200.0],["2025-09-03",13.3337,13.4522,13.1658,13.2053,116500.0],["2025-09-04",13.1559,13.3337,13.1263,13.3041,95900.0],["2025-09-05",13.2251,13.4226,13.0473,13.2053,111100.0],["2025-09-08",13.1559,13.314,12.9386,13.314,96200.0],["2025-09-09",13.2448,13.4226,13.1856,13.1954,201700.0],["2025-09-10",13.2745,13.6004,13.2646,13.5411,82900.0],["2025-09-11",13.4325,13.551,13.2942,13.3238,97300.0],["2025-09-12",13.3337,13.6004,13.3238,13.5016,114500.0],["2025-09-15",13.4917,13.6399,13.3337,13.5115,76200.0],["2025-09-16",13.5411,13.7485,13.4226,13.6893,102400.0],["2025-09-17",13.7979,14.0547,13.6498,13.6992,106000.0],["2025-09-18",13.7387,13.7387,13.472,13.5609,63800.0],["2025-09-19",13.5312,13.5312,13.3041,13.3535,68500.0],["2025-09-22",13.2349,13.6201,13.2053,13.5708,85100.0],["2025-09-23",13.6498,13.8967,13.4127,13.4226,133500.0],["2025-09-24",13.5016,13.6893,13.393,13.6103,116500.0],["2025-09-25",13.551,13.63,13.4325,13.5905,80600.0],["2025-09-26",13.6992,13.8078,13.5806,13.6596,57900.0],["2025-09-29",13.63,13.9955,13.4917,13.9362,58700.0],["2025-09-30",13.8078,14.0844,13.7584,14.0251,126800.0],["2025-10-01",13.9461,14.5288,13.9461,14.43,193900.0],["2025-10-02",14.3905,14.4498,14.0646,14.3609,106900.0],["2025-10-03",14.3807,14.4202,14.114,14.1634,78000.0],["2025-10-06",14.2128,14.677,14.1239,14.5486,253100.0],["2025-10-07",14.4399,14.9436,14.2128,14.4103,225500.0],["2025-10-08",14.4597,14.5486,14.2424,14.3313,114200.0],["2025-10-09",14.2918,14.6375,14.1041,14.1831,80600.0],["2025-10-10",14.1436,14.1436,13.2745,13.2843,224800.0],["2025-10-13",13.4325,13.5016,13.2843,13.4522,54500.0],["2025-10-14",13.2448,14.272,13.2448,14.2325,120800.0],["2025-10-15",14.4103,14.5486,14.2621,14.4498,88400.0],["2025-10-16",14.5387,14.5387,14.1732,14.2523,63400.0],["2025-10-17",14.3016,14.3214,13.8769,14.2029,85200.0],["2025-10-20",14.2523,14.7757,14.2523,14.6473,86900.0],["2025-10-21",14.7066,14.7955,14.43,14.6078,76800.0],["2025-10-22",14.6177,14.8844,14.5979,14.8449,74100.0],["2025-10-23",15.0029,15.4967,15.0029,15.2498,126500.0],["2025-10-24",15.1906,15.3881,15.0523,15.0523,51000.0],["2025-10-27",15.1609,15.2004,14.9436,15.0918,77200.0],["2025-10-28",15.0325,15.2103,14.993,15.0128,74900.0],["2025-10-29",15.1906,15.5264,15.1412,15.5264,73400.0],["2025-10-30",15.4177,15.5955,15.2103,15.2103,56800.0],["2025-10-31",15.2794,15.4474,15.1906,15.3881,91400.0],["2025-11-03",15.2696,15.398,14.9338,15.2498,74000.0],["2025-11-04",15.072,15.072,13.9856,13.9955,99300.0],["2025-11-05",13.9757,14.1436,13.8473,13.8671,109800.0],["2025-11-06",13.788,14.1436,13.7683,13.8276,114300.0],["2025-11-07",13.8177,13.8177,13.4621,13.63,72500.0],["2025-11-10",13.8078,14.0152,13.4522,13.5016,87600.0],["2025-11-11",13.5708,14.0547,13.5708,13.9955,70100.0],["2025-11-12",14.0547,14.3214,13.788,14.2621,128600.0],["2025-11-13",15.3288,15.3288,12.988,13.1757,147400.0],["2025-11-14",13.0967,13.9955,13.0769,13.7288,200600.0],["2025-11-17",13.8078,13.8078,13.1954,13.3041,146300.0],["2025-11-18",13.314,13.6794,13.0967,13.3436,357800.0],["2025-11-19",13.2053,13.5708,13.1263,13.5214,221600.0],["2025-11-20",13.8177,13.9461,13.2942,13.3436,156700.0],["2025-11-21",13.2448,13.5312,12.9781,13.4029,130500.0],["2025-11-24",13.2942,13.6103,13.2745,13.6004,230700.0],["2025-11-25",13.4819,13.9263,13.3831,13.9066,125800.0],["2025-11-26",13.9263,14.0053,13.788,13.9658,93000.0],["2025-11-28",13.8473,14.4004,13.8473,14.1732,48700.0],["2025-12-01",14.0251,14.4399,14.0251,14.193,123200.0],["2025-12-02",14.2918,14.3016,13.8374,14.0152,96500.0],["2025-12-03",13.9955,14.3214,13.9955,14.2424,136800.0],["2025-12-04",14.193,14.3905,14.0251,14.0448,98500.0],["2025-12-05",14.2325,14.2918,13.8374,13.9066,102200.0],["2025-12-08",13.9461,13.956,13.4325,13.5214,122400.0],["2025-12-09",13.6201,13.6498,13.393,13.4424,113400.0],["2025-12-10",13.5016,13.8967,13.1954,13.7683,250100.0],["2025-12-11",13.7584,13.7782,13.5312,13.709,167800.0],["2025-12-12",13.7683,13.7683,13.3732,13.5708,98600.0],["2025-12-15",13.6695,13.709,13.4424,13.6596,236000.0],["2025-12-16",13.6004,13.7782,13.393,13.7683,165900.0],["2025-12-17",13.8572,14.2621,13.6794,13.7979,203400.0],["2025-12-18",13.8276,13.8868,13.551,13.6498,170600.0],["2025-12-19",13.7485,13.8868,12.3065,12.9288,419200.0],["2025-12-22",13.0769,13.8572,13.0769,13.6794,236600.0],["2025-12-23",13.7288,13.9362,13.4424,13.4621,117500.0],["2025-12-24",13.4226,13.7584,13.3831,13.6596,61500.0],["2025-12-26",13.6004,13.709,13.472,13.63,64700.0],["2025-12-29",13.5312,14.1041,13.5312,13.956,121600.0],["2025-12-30",13.9461,14.193,13.9461,14.114,107800.0],["2025-12-31",14.1239,14.2226,14.035,14.193,100600.0],["2026-01-02",14.3016,14.5486,14.0152,14.5091,152000.0],["2026-01-05",14.6473,14.8646,14.114,14.43,167400.0],["2026-01-06",14.4597,15.2103,14.4202,15.0918,192800.0],["2026-01-07",15.2004,15.2004,14.3411,14.4695,124700.0],["2026-01-08",14.4893,15.0128,14.4794,14.8251,86100.0],["2026-01-09",14.7955,15.1214,14.6868,14.9436,71200.0],["2026-01-12",14.9338,15.2103,14.756,15.1214,103000.0],["2026-01-13",15.2498,15.635,15.1708,15.4671,69200.0],["2026-01-14",15.5758,15.8819,15.4474,15.7437,208000.0],["2026-01-15",15.6251,15.9214,15.4276,15.7239,140300.0],["2026-01-16",15.8622,15.8622,15.319,15.4078,130700.0],["2026-01-20",15.3387,15.7239,15.319,15.556,154300.0],["2026-01-21",15.3881,15.5955,14.6276,15.2202,239600.0],["2026-01-22",15.3288,15.5461,15.0424,15.0424,124200.0],["2026-01-23",15.1017,15.2992,14.9436,14.9535,88400.0],["2026-01-26",15.151,15.2103,14.7757,14.8646,70600.0],["2026-01-27",14.8152,14.9239,14.6276,14.7659,84900.0],["2026-01-28",14.8152,14.8251,14.5782,14.7066,101000.0],["2026-01-29",14.7856,15.151,14.5387,15.0325,89100.0],["2026-01-30",14.8844,15.0029,14.4893,14.7659,85800.0],["2026-02-02",14.5584,14.8054,14.3807,14.6177,98000.0],["2026-02-03",14.7165,14.8054,14.5288,14.7461,88100.0],["2026-02-04",14.6671,15.072,14.6177,14.993,78200.0],["2026-02-05",15.0227,15.5165,14.835,15.1412,133200.0],["2026-02-06",15.2399,16.1091,15.2399,15.8326,129400.0],["2026-02-09",15.8622,16.2968,15.8128,16.0005,78300.0],["2026-02-10",15.7042,16.1585,15.7042,15.9017,68400.0],["2026-02-11",16.1782,16.1782,15.7535,15.7535,48800.0],["2026-02-12",15.6745,15.8918,15.4078,15.6548,88700.0],["2026-02-13",15.8029,16.1782,15.7338,16.0005,65900.0],["2026-02-17",16.0005,16.1091,15.6054,15.9214,92200.0],["2026-02-18",15.9116,16.277,15.9116,16.119,54300.0],["2026-02-19",16.1387,16.6227,16.1387,16.4548,83500.0],["2026-02-20",16.4449,16.6622,16.1881,16.2671,74800.0],["2026-02-23",16.1387,16.3461,15.8029,16.0597,92800.0],["2026-02-24",16.1289,16.3659,16.0103,16.3363,75600.0],["2026-02-25",16.277,16.3264,16.0005,16.198,102600.0],["2026-02-26",16.0795,16.4252,16.04,16.4252,81300.0],["2026-02-27",16.3758,16.5536,16.1585,16.4745,51300.0],["2026-03-02",16.5832,16.8499,16.2375,16.6425,79600.0],["2026-03-03",16.4153,16.6029,15.9906,16.3659,85700.0],["2026-03-04",16.4647,16.9585,16.2474,16.6523,95100.0],["2026-03-05",16.6721,17.0474,16.4449,16.6721,53000.0],["2026-03-06",16.6128,16.7906,16.2079,16.3363,59700.0],["2026-03-09",16.2079,16.5634,16.1091,16.2573,133900.0],["2026-03-10",16.277,16.5239,16.119,16.5239,87500.0],["2026-03-11",16.5634,16.6523,16.2474,16.5437,77200.0],["2026-03-12",15.0128,15.0128,11.9213,11.951,811000.0],["2026-03-13",12.1189,12.988,12.0102,12.6028,549800.0],["2026-03-16",12.7115,13.0769,12.593,12.9485,232200.0],["2026-03-17",13.1461,13.1461,12.8695,13.0078,236500.0],["2026-03-18",13.0868,13.4621,13.0868,13.3436,167600.0],["2026-03-19",13.3633,13.7584,13.1856,13.63,111600.0],["2026-03-20",13.5016,13.7683,13.2843,13.4325,246700.0],["2026-03-23",13.472,14.2918,13.3436,14.0448,177300.0],["2026-03-24",13.9757,14.4893,13.9757,14.3016,162200.0],["2026-03-25",14.3115,14.4498,14.0053,14.0942,145100.0],["2026-03-26",14.1012,14.2701,13.4851,13.5646,132700.0],["2026-03-27",13.5149,13.5348,13.1373,13.2366,131400.0],["2026-03-30",13.3161,13.3658,12.8391,12.9584,140000.0],["2026-03-31",13.1571,13.4155,13.0578,13.3956,116800.0],["2026-04-01",13.3261,13.3559,13.1074,13.2267,121100.0],["2026-04-02",13.1373,13.5447,13.0578,13.4851,98200.0],["2026-04-06",13.6143,13.8527,13.5944,13.7037,67500.0],["2026-04-07",13.7534,14.0416,13.5447,13.7037,63800.0],["2026-04-08",13.813,14.0416,13.5348,13.9223,106500.0],["2026-04-09",13.9223,14.0416,13.813,13.8428,68000.0],["2026-04-10",13.7733,14.2502,13.7335,14.2502,114000.0],["2026-04-13",14.3695,14.6477,14.2105,14.6279,64500.0],["2026-04-14",14.7074,14.8067,14.4092,14.608,125600.0],["2026-04-15",14.4887,14.7471,14.4887,14.5583,197200.0],["2026-04-16",14.6676,14.6676,14.0117,14.0117,43800.0],["2026-04-17",14.0614,14.0714,13.654,13.9024,102800.0],["2026-04-20",13.9521,13.972,13.5248,13.5348,113500.0],["2026-04-21",13.5546,13.7534,13.3658,13.4652,268600.0],["2026-04-22",13.654,14.0515,13.4553,13.9819,193700.0],["2026-04-23",14.0416,14.2204,13.7335,13.9024,107500.0],["2026-04-24",13.8329,14.4887,13.7534,14.3993,96200.0],["2026-04-27",14.4092,14.7272,14.1906,14.2502,110000.0],["2026-04-28",14.3099,14.5484,14.2105,14.4391,40100.0],["2026-04-29",14.5881,14.5881,13.972,14.3496,196000.0],["2026-04-30",14.2304,14.7173,14.2105,14.5782,121000.0],["2026-05-01",14.4788,14.6378,14.3496,14.6378,108300.0],["2026-05-04",14.6577,14.6577,14.4092,14.4589,114400.0],["2026-05-05",14.5881,14.8763,14.5384,14.7173,90900.0],["2026-05-06",14.6577,14.6577,14.2006,14.4987,132900.0],["2026-05-07",14.3894,14.4589,14.1807,14.3993,99400.0],["2026-05-08",14.5583,14.6974,13.8826,14.5881,60500.0],["2026-05-11",14.5285,14.6676,14.4192,14.4887,79200.0],["2026-05-12",14.4788,14.5384,14.2204,14.449,100300.0],["2026-05-13",14.4092,14.5881,14.2204,14.2502,104500.0],["2026-05-14",14.3496,16.0688,14.3496,15.6614,196900.0],["2026-05-15",15.7806,15.7806,15.1446,15.1943,97900.0],["2026-05-18",14.8067,15.4825,14.2105,15.403,77900.0],["2026-05-19",15.1148,15.1645,14.6279,14.6477,112600.0],["2026-05-20",14.608,14.8167,14.4192,14.4589,59200.0],["2026-05-21",14.3596,14.5583,14.1608,14.3695,43200.0],["2026-05-22",14.4192,14.767,14.2204,14.7074,71200.0],["2026-05-26",14.6676,14.6676,14.3695,14.3794,106000.0],["2026-05-27",14.2602,14.4887,13.8925,13.9024,688300.0],["2026-05-28",13.8329,13.9621,13.7832,13.813,82000.0],["2026-05-29",13.6739,13.972,13.6739,13.7434,103600.0],["2026-06-01",13.8925,13.972,13.6441,13.6639,410100.0],["2026-06-02",13.7434,13.9422,13.7236,13.813,113400.0],["2026-06-03",13.89,13.9,13.51,13.54,729300.0],["2026-06-04",13.62,14.27,13.62,14.16,84800.0],["2026-06-05",13.99,14.11,13.71,13.74,71100.0],["2026-06-08",13.82,14.13,13.82,14.01,54700.0],["2026-06-09",14.08,14.14,13.63,13.99,88800.0],["2026-06-10",13.87,13.91,13.26,13.29,115300.0],["2026-06-11",13.5,13.51,13.25,13.44,61300.0],["2026-06-12",13.35,13.61,13.33,13.51,81500.0],["2026-06-15",13.55,13.82,13.44,13.71,68700.0],["2026-06-16",13.64,13.76,13.44,13.5,73600.0],["2026-06-17",13.61,13.93,13.39,13.39,125900.0],["2026-06-18",13.53,13.55,13.13,13.52,105700.0],["2026-06-22",13.67,13.68,13.43,13.58,69900.0],["2026-06-23",13.35,13.57,13.34,13.5,63000.0],["2026-06-24",13.55,13.55,13.2,13.46,216100.0],["2026-06-25",13.43,13.82,13.4,13.75,145600.0],["2026-06-26",13.58,13.73,13.47,13.59,112200.0],["2026-06-29",13.67,13.67,13.34,13.39,74100.0],["2026-06-30",13.35,13.41,13.17,13.3,99400.0],["2026-07-01",13.21,13.26,12.83,12.91,76700.0],["2026-07-02",12.91,13.25,12.78,12.91,72200.0],["2026-07-06",12.81,13.14,12.81,12.9,111800.0],["2026-07-07",13.04,13.19,12.92,13.13,58400.0],["2026-07-08",13.16,13.51,13.16,13.5,41100.0],["2026-07-09",13.52,14.14,13.52,13.7,76800.0],["2026-07-10",13.82,13.84,13.46,13.67,55300.0],["2026-07-13",13.66,13.74,13.56,13.61,39900.0],["2026-07-14",13.61,13.77,13.38,13.45,31800.0],["2026-07-15",13.55,13.56,13.18,13.4,58600.0],["2026-07-16",13.25,13.38,13.15,13.24,51100.0],["2026-07-17",13.27,13.5,13.08,13.26,100000.0],["2026-07-20",13.29,13.31,13.17,13.21,38300.0],["2026-07-21",13.35,13.65,13.32,13.59,60600.0],["2026-07-22",13.71,14.05,13.71,14.01,39600.0],["2026-07-23",13.96,14.12,13.83,13.95,41200.0],["2026-07-24",13.95,14.03,13.77,13.92,48100.0],["2026-07-27",13.91,14.38,13.75,13.86,35400.0],["2026-07-28",13.64,13.72,13.53,13.65,40100.0],["2026-07-29",13.74,13.74,13.17,13.17,64600.0],["2026-07-30",13.17,13.49,13.1,13.47,40000.0],["2026-07-31",13.56,13.68,13.33,13.6,57600.0],["2026-08-03",13.75,13.75,13.34,13.48,18500.0],["2026-08-04",13.52,13.62,13.44,13.52,45400.0],["2026-08-05",13.47,14.47,13.46,14.32,85500.0],["2026-08-06",14.23,14.72,14.23,14.51,107700.0],["2026-08-07",14.44,14.69,14.36,14.58,38200.0],["2026-08-10",14.6,14.71,14.45,14.58,38300.0],["2026-08-11",14.47,15.43,14.47,15.31,94400.0],["2026-08-12",15.39,15.47,15.19,15.29,121400.0],["2026-08-13",16.0,16.19,14.3,14.37,137400.0],["2026-08-14",14.49,14.49,13.71,13.85,107100.0],["2026-08-17",13.94,14.35,13.9,13.93,118500.0],["2026-08-18",13.9,13.97,13.57,13.65,99200.0],["2026-08-19",13.58,13.73,13.53,13.6,76800.0],["2026-08-20",13.55,13.89,13.41,13.56,51300.0],["2026-08-21",13.71,14.04,13.54,14.02,770500.0],["2026-08-24",13.89,13.79,13.335,13.41,55062.0],["2026-08-25",13.47,13.535,13.31,13.34,36203.28955],["2026-08-26",13.3,13.36,13.18,13.31,56243.349555],["2026-08-27",13.23,13.55,13.14,13.54,63406.534065],["2026-08-28",13.47,13.47,13.09,13.13,744695.123021],["2026-08-31",13.16,13.475,13.16,13.39,66515.427245],["2026-09-01",13.28,13.47,13.085,13.23,75738.506954]]}