{"t":"SB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-05-30",9.314,9.363,9.1963,9.2649,847400.0],["2008-06-02",9.2649,9.363,9.2159,9.314,271400.0],["2008-06-03",9.314,9.3581,9.2159,9.2404,332900.0],["2008-06-04",9.2306,9.314,9.2208,9.2502,200100.0],["2008-06-05",9.2895,9.3385,9.2551,9.2649,291500.0],["2008-06-06",9.2649,9.2649,9.1669,9.1669,271400.0],["2008-06-09",9.1228,9.26,9.1228,9.1424,326600.0],["2008-06-10",9.1522,9.26,8.814,9.1375,579500.0],["2008-06-11",9.1473,9.2159,9.1179,9.1179,314200.0],["2008-06-12",9.0689,9.1669,8.7698,8.8238,473100.0],["2008-06-13",8.863,8.9708,8.559,8.809,139700.0],["2008-06-16",8.7943,9.0689,8.7845,8.961,241200.0],["2008-06-17",9.1669,9.314,9.0689,9.2797,330000.0],["2008-06-18",9.3091,9.3336,9.1424,9.2061,157400.0],["2008-06-19",9.2796,9.3091,8.9904,9.2404,130300.0],["2008-06-20",9.2061,9.2797,8.9414,9.0983,30200.0],["2008-06-23",9.0689,9.2355,8.76,9.1816,54400.0],["2008-06-24",9.0689,9.1326,8.8973,8.9855,233400.0],["2008-06-25",8.9953,9.3042,8.9659,9.2208,139400.0],["2008-06-26",9.1669,9.2404,9.113,9.1669,70400.0],["2008-06-27",9.0689,9.2895,9.0591,9.0591,127100.0],["2008-06-30",9.0591,9.2502,8.9953,9.2502,234800.0],["2008-07-01",9.0493,9.26,8.9708,9.0934,97800.0],["2008-07-02",9.0444,9.1179,8.8875,8.9218,48100.0],["2008-07-03",8.8483,8.9708,8.4855,8.7355,73900.0],["2008-07-07",8.8238,9.1179,8.7159,8.8973,204600.0],["2008-07-08",9.1914,9.3189,8.9512,9.0051,307000.0],["2008-07-09",9.2355,9.3287,9.0444,9.113,174700.0],["2008-07-10",9.0934,9.2404,8.9414,9.1865,102200.0],["2008-07-11",9.0051,9.1424,8.6669,9.0051,136800.0],["2008-07-14",9.3532,9.4267,8.9708,9.0492,93900.0],["2008-07-15",9.0836,9.3091,8.9708,9.2649,94700.0],["2008-07-16",9.2159,9.3238,9.1767,9.314,66800.0],["2008-07-17",9.2404,9.3091,9.1669,9.2159,62000.0],["2008-07-18",9.1963,9.2404,9.1424,9.1914,24300.0],["2008-07-21",9.2012,9.363,9.2012,9.314,90300.0],["2008-07-22",9.314,9.3532,9.1669,9.1767,59900.0],["2008-07-23",9.1767,9.3091,9.0934,9.2257,48800.0],["2008-07-24",9.2257,9.3287,9.0002,9.211,125900.0],["2008-07-25",9.1816,9.3091,9.1718,9.2208,63400.0],["2008-07-28",9.2208,9.2747,8.8041,9.0394,62900.0],["2008-07-29",8.9806,9.26,8.9806,9.2404,49600.0],["2008-07-30",9.3483,9.3483,9.1914,9.2993,34800.0],["2008-07-31",9.1522,9.3091,9.1522,9.2895,17300.0],["2008-08-01",9.26,9.2797,9.1669,9.1865,43000.0],["2008-08-04",8.8875,9.2012,8.8238,8.9757,62500.0],["2008-08-05",8.9904,9.064,8.8532,8.8679,52200.0],["2008-08-06",8.8287,9.0394,8.8238,9.0394,19200.0],["2008-08-07",8.9267,9.0394,8.8189,8.9561,109700.0],["2008-08-08",8.9218,9.0296,8.8238,8.9708,85900.0],["2008-08-11",8.9463,9.1081,8.5836,8.8238,185200.0],["2008-08-12",8.9463,9.1228,8.7649,8.863,170200.0],["2008-08-13",8.8679,9.1228,8.711,8.7992,268500.0],["2008-08-14",8.7992,8.9463,8.7992,8.8973,103800.0],["2008-08-15",8.9218,8.9708,8.5541,8.6669,150300.0],["2008-08-18",8.6669,8.8973,8.6081,8.8728,291500.0],["2008-08-19",8.8238,9.0345,8.7061,9.0002,266100.0],["2008-08-20",9.0921,9.3442,8.9735,9.3392,44900.0],["2008-08-21",9.354,9.3886,9.2552,9.359,47700.0],["2008-08-22",9.359,9.359,9.0773,9.1712,23600.0],["2008-08-25",9.1613,9.2997,8.8895,9.0773,32000.0],["2008-08-26",9.0526,9.3343,8.934,9.0625,58200.0],["2008-08-27",9.186,9.3886,9.1218,9.3441,62800.0],["2008-08-28",9.359,9.4183,9.191,9.4084,72200.0],["2008-08-29",9.3046,9.4331,9.3046,9.4133,15800.0],["2008-09-02",9.2404,9.3985,9.1317,9.359,32700.0],["2008-09-03",9.2898,9.2947,9.018,9.018,92700.0],["2008-09-04",8.934,8.9538,8.7957,8.855,118800.0],["2008-09-05",8.7907,8.8945,8.5832,8.682,101900.0],["2008-09-08",8.8846,8.8945,7.9062,7.9457,396500.0],["2008-09-09",7.9013,8.3954,7.8864,7.9655,333500.0],["2008-09-10",7.9556,7.9803,7.4417,7.6789,206600.0],["2008-09-11",7.6097,7.9062,7.5356,7.8864,122900.0],["2008-09-12",7.9112,8.0643,7.8568,7.9754,70400.0],["2008-09-15",7.7283,8.346,7.501,7.6493,155000.0],["2008-09-16",7.5307,7.9062,7.4022,7.6888,92100.0],["2008-09-17",7.5603,7.7234,7.3132,7.4615,67700.0],["2008-09-18",7.3972,7.6196,7.0019,7.2144,99400.0],["2008-09-19",7.6196,8.3509,7.4615,7.9062,43300.0],["2008-09-22",7.9062,7.9062,7.4022,7.4022,17800.0],["2008-09-23",7.4911,7.5257,6.9772,7.1403,72200.0],["2008-09-24",7.1403,7.3429,6.7993,7.0168,57000.0],["2008-09-25",6.9723,7.0612,6.7252,6.7895,108400.0],["2008-09-26",6.656,6.656,5.9297,6.3003,84600.0],["2008-09-29",6.1273,6.3694,5.3515,5.5591,160000.0],["2008-09-30",5.5294,5.5294,4.635,5.3861,138500.0],["2008-10-01",5.4602,5.6579,5.0649,5.6085,95400.0],["2008-10-02",5.5591,5.6678,4.6054,4.6696,311400.0],["2008-10-03",4.7437,5.1637,4.4522,4.6054,230600.0],["2008-10-06",4.2496,4.2644,3.2119,3.543,335200.0],["2008-10-07",3.6912,3.8543,3.459,3.5924,232500.0],["2008-10-08",3.2613,3.8987,3.1477,3.6072,267100.0],["2008-10-09",3.6171,3.7802,3.3354,3.459,185400.0],["2008-10-10",3.1625,3.4145,2.9648,3.4046,282900.0],["2008-10-13",3.459,3.879,3.3898,3.5627,115700.0],["2008-10-14",3.706,3.7554,3.3947,3.459,69700.0],["2008-10-15",3.459,3.459,2.9648,3.123,156600.0],["2008-10-16",3.0884,3.1625,2.7079,2.9352,94300.0],["2008-10-17",2.9352,3.1477,2.8561,3.0488,144300.0],["2008-10-20",3.0834,3.1378,2.9895,3.0389,60700.0],["2008-10-21",3.0142,3.0637,2.9747,3.0192,53300.0],["2008-10-22",3.0044,3.0044,2.7276,2.7968,65200.0],["2008-10-23",2.7721,2.8956,2.5695,2.6288,98000.0],["2008-10-24",2.357,2.4707,2.3224,2.4559,110600.0],["2008-10-27",2.4559,2.5745,2.0754,2.1446,69400.0],["2008-10-28",2.2335,2.3027,2.0556,2.1396,218000.0],["2008-10-29",2.1989,2.2681,2.1396,2.2137,290500.0],["2008-10-30",2.2236,2.5942,2.2236,2.357,220300.0],["2008-10-31",2.3916,2.7227,2.2829,2.7227,102800.0],["2008-11-03",2.8907,3.459,2.8907,3.3008,196800.0],["2008-11-04",3.879,4.3385,3.5183,3.7406,243500.0],["2008-11-05",4.0322,4.0322,3.6121,3.6418,148600.0],["2008-11-06",3.6418,3.6418,3.3453,3.4343,50600.0],["2008-11-07",3.459,3.538,3.3799,3.459,105100.0],["2008-11-10",3.5084,3.9482,3.5084,3.8642,121500.0],["2008-11-11",3.8049,3.8049,3.5825,3.6863,62800.0],["2008-11-12",3.706,3.8395,3.2168,3.286,112200.0],["2008-11-13",3.207,3.3453,2.5547,3.1477,113400.0],["2008-11-14",3.1724,3.1724,2.8215,2.9006,60400.0],["2008-11-17",2.9154,2.9648,2.5992,2.6634,61100.0],["2008-11-18",2.6881,2.7178,2.3521,2.4361,208700.0],["2008-11-19",2.5537,2.5537,1.9686,2.0178,188700.0],["2008-11-20",1.9412,2.1764,1.6295,1.7881,141000.0],["2008-11-21",1.7662,2.1326,1.7662,2.0943,118600.0],["2008-11-24",2.067,2.8599,2.0561,2.7943,128600.0],["2008-11-25",2.7943,2.9528,2.3513,2.4279,249700.0],["2008-11-26",2.4279,2.4826,2.0123,2.1928,163800.0],["2008-11-28",2.1928,2.3787,2.1764,2.2693,25700.0],["2008-12-01",2.2693,2.5154,1.9959,2.231,53800.0],["2008-12-02",2.1982,2.2857,2.0561,2.1873,68600.0],["2008-12-03",2.1873,2.2092,2.0014,2.0943,66000.0],["2008-12-04",2.1053,2.2693,2.0232,2.1764,106100.0],["2008-12-05",2.1545,2.1709,2.0232,2.1271,87400.0],["2008-12-08",2.1873,2.3568,2.1873,2.2365,171000.0],["2008-12-09",2.2912,2.8982,2.2639,2.7287,260000.0],["2008-12-10",2.9474,3.62,2.8818,3.2809,228300.0],["2008-12-11",3.2809,3.3247,2.9474,2.9474,170600.0],["2008-12-12",2.8216,2.9036,2.4607,2.8763,246400.0],["2008-12-15",2.9911,3.4723,2.8982,3.2591,148200.0],["2008-12-16",3.2591,3.5051,3.2099,3.3958,87700.0],["2008-12-17",3.5544,4.6644,3.5544,4.6261,284700.0],["2008-12-18",5.0198,5.2495,3.9481,3.9699,378000.0],["2008-12-19",4.0793,4.134,3.3138,3.4833,199000.0],["2008-12-22",3.6145,3.6254,2.8982,3.0622,119500.0],["2008-12-23",3.0075,3.1989,2.7888,2.9255,98500.0],["2008-12-24",2.8818,3.0896,2.7341,2.8271,79700.0],["2008-12-26",2.8544,3.2317,2.7943,3.2317,44900.0],["2008-12-29",3.2481,3.2809,2.7888,2.8599,54000.0],["2008-12-30",2.8599,3.0896,2.7888,3.0896,55600.0],["2008-12-31",3.0294,3.6911,3.0294,3.6528,97800.0],["2009-01-02",3.784,4.3473,3.7184,4.2105,183100.0],["2009-01-05",4.2434,4.4949,4.2434,4.4129,277900.0],["2009-01-06",4.5386,4.8066,4.4566,4.7847,170900.0],["2009-01-07",4.5933,4.6043,4.2926,4.3582,188800.0],["2009-01-08",4.4293,4.648,4.2926,4.5879,57300.0],["2009-01-09",4.5933,5.0363,4.5933,4.7355,161800.0],["2009-01-12",4.8667,4.8941,4.566,4.6808,130400.0],["2009-01-13",4.6918,4.9761,4.5824,4.7136,137900.0],["2009-01-14",4.823,4.823,4.0082,4.1559,105600.0],["2009-01-15",4.0902,4.0902,3.3138,3.3356,416100.0],["2009-01-16",3.527,3.877,3.4231,3.7731,173700.0],["2009-01-20",3.8278,3.8551,3.3028,3.4067,96100.0],["2009-01-21",3.5653,3.8278,3.5489,3.795,104500.0],["2009-01-22",3.7731,3.8278,3.5215,3.6801,62100.0],["2009-01-23",3.5926,3.5926,3.4122,3.5051,76600.0],["2009-01-26",3.445,3.7184,3.445,3.5981,66800.0],["2009-01-27",3.5817,3.6856,3.5544,3.6528,47100.0],["2009-01-28",3.8551,3.9371,3.8004,3.8387,122200.0],["2009-01-29",3.7731,3.8278,3.6145,3.6583,38000.0],["2009-01-30",3.6637,3.7293,3.4286,3.445,37000.0],["2009-02-02",3.445,3.4559,3.2864,3.3848,45900.0],["2009-02-03",3.4286,3.8278,3.4286,3.795,105700.0],["2009-02-04",3.8551,4.0465,3.8223,3.9535,152100.0],["2009-02-05",3.9426,4.0246,3.7239,3.8059,79800.0],["2009-02-06",3.8278,3.9973,3.8278,3.8332,94500.0],["2009-02-09",3.9918,4.041,3.8825,3.9317,116000.0],["2009-02-10",3.4723,3.4997,2.9529,3.1716,368700.0],["2009-02-11",3.1716,3.2099,3.0677,3.1224,106500.0],["2009-02-12",3.0185,3.2427,2.9583,3.2372,86100.0],["2009-02-13",3.1442,3.2809,3.1442,3.2263,43600.0],["2009-02-17",3.1989,3.1989,2.9583,3.013,57600.0],["2009-02-18",3.0973,3.1142,2.6083,2.6308,200100.0],["2009-02-19",2.6083,2.7769,2.5464,2.6139,85500.0],["2009-02-20",2.5296,2.5521,2.389,2.4621,104800.0],["2009-02-23",2.4958,2.5577,2.1361,2.1361,88600.0],["2009-02-24",2.2092,2.2766,2.0405,2.1642,165900.0],["2009-02-25",2.1754,2.2035,2.0068,2.0518,30500.0],["2009-02-26",2.108,2.1529,1.9674,2.0518,47000.0],["2009-02-27",2.0518,2.1811,2.0068,2.1361,85300.0],["2009-03-02",2.0742,2.1361,1.5234,1.7426,204200.0],["2009-03-03",1.7707,1.8887,1.7032,1.855,38100.0],["2009-03-04",1.9562,2.0237,1.8213,1.8213,187200.0],["2009-03-05",1.8382,1.9562,1.7089,1.8663,70800.0],["2009-03-06",1.9169,2.0012,1.8269,1.9112,71500.0],["2009-03-09",1.9169,1.9618,1.8438,1.8663,16900.0],["2009-03-10",1.9731,2.0686,1.7988,1.8438,99800.0],["2009-03-11",1.8438,1.8887,1.692,1.7651,76800.0],["2009-03-12",1.7426,1.8044,1.7032,1.8044,43400.0],["2009-03-13",1.855,1.9337,1.7932,1.7988,35100.0],["2009-03-16",1.7988,1.8494,1.7145,1.7538,60900.0],["2009-03-17",1.7538,1.7819,1.692,1.6976,59200.0],["2009-03-18",1.7426,1.7426,1.6583,1.6808,113700.0],["2009-03-19",1.7538,1.8213,1.6751,1.6864,158100.0],["2009-03-20",1.6864,1.692,1.5515,1.5796,81700.0],["2009-03-23",1.6864,1.7651,1.6021,1.7651,108800.0],["2009-03-24",1.7032,1.8044,1.6583,1.7032,496700.0],["2009-03-25",1.7426,1.7932,1.6695,1.737,254800.0],["2009-03-26",1.7932,2.0461,1.7707,2.0124,108800.0],["2009-03-27",1.9506,2.0574,1.855,1.9056,268700.0],["2009-03-30",1.8269,1.8269,1.6864,1.7145,93700.0],["2009-03-31",1.7651,1.8382,1.7314,1.7763,199000.0],["2009-04-01",1.7482,1.8157,1.7426,1.7819,113300.0],["2009-04-02",1.8494,1.9618,1.7988,1.9225,134000.0],["2009-04-03",1.9843,2.0518,1.9112,1.9618,98300.0],["2009-04-06",1.9843,1.9843,1.7932,1.8719,72900.0],["2009-04-07",1.7988,1.8719,1.7932,1.8325,37900.0],["2009-04-08",1.8044,1.9112,1.7707,1.8944,207000.0],["2009-04-09",2.018,2.108,1.9562,2.0237,122500.0],["2009-04-13",2.0349,2.0686,1.9674,2.0349,175700.0],["2009-04-14",2.0349,2.2766,1.9674,2.2316,493400.0],["2009-04-15",2.2541,2.2541,2.1361,2.1979,79400.0],["2009-04-16",2.1979,2.2654,2.1754,2.2485,213300.0],["2009-04-17",2.3272,2.5521,2.2092,2.5352,613200.0],["2009-04-20",2.3947,2.4565,1.9674,2.0293,713700.0],["2009-04-21",2.0068,2.3609,1.9674,2.3103,232300.0],["2009-04-22",2.3047,2.4453,2.2541,2.4003,107200.0],["2009-04-23",2.3834,2.4453,2.3497,2.3947,143300.0],["2009-04-24",2.389,2.4453,2.3047,2.3666,72300.0],["2009-04-27",2.2597,2.3609,2.0124,2.2935,67300.0],["2009-04-28",2.2541,2.3609,2.1529,2.2766,138300.0],["2009-04-29",2.3272,2.4059,2.3272,2.3609,38800.0],["2009-04-30",2.3609,2.5352,2.3103,2.3947,92700.0],["2009-05-01",2.4059,2.8387,2.4059,2.7488,139100.0],["2009-05-04",2.8331,3.1704,2.8331,3.0467,204500.0],["2009-05-05",3.1198,3.1479,2.9399,3.1479,175500.0],["2009-05-06",3.2041,3.3728,3.2041,3.339,140900.0],["2009-05-07",3.547,3.6201,3.3053,3.4908,319000.0],["2009-05-08",3.6089,3.6651,3.1479,3.3728,264200.0],["2009-05-11",3.3165,3.3784,3.1535,3.2884,144400.0],["2009-05-12",3.4515,3.4683,3.0917,3.1367,985700.0],["2009-05-13",3.1423,3.1423,2.7151,2.7544,164000.0],["2009-05-14",2.7544,3.4009,2.7544,3.1929,209600.0],["2009-05-15",3.2491,3.5414,3.2491,3.4346,241300.0],["2009-05-18",3.4346,3.5695,3.4177,3.547,102800.0],["2009-05-19",3.5976,4.2384,3.5976,4.2272,418300.0],["2009-05-20",4.5025,4.99,4.3591,4.4165,549600.0],["2009-05-21",4.4107,4.4107,4.0207,4.0494,387500.0],["2009-05-22",4.5943,4.818,4.2673,4.3821,493000.0],["2009-05-26",4.3591,4.3763,4.0781,4.3018,262500.0],["2009-05-27",4.3591,4.3706,4.0437,4.0895,324300.0],["2009-05-28",4.2272,4.3018,3.7282,3.9175,420900.0],["2009-05-29",4.0838,4.3018,4.0207,4.3018,540900.0],["2009-06-01",4.3591,4.6631,4.3591,4.5599,350800.0],["2009-06-02",4.6172,4.686,4.4738,4.4738,158400.0],["2009-06-03",4.4337,4.4337,4.1182,4.3476,185400.0],["2009-06-04",4.3591,4.3706,4.101,4.1354,255500.0],["2009-06-05",4.1698,4.3304,4.0207,4.1182,231700.0],["2009-06-08",4.015,4.1067,3.8429,3.9978,245800.0],["2009-06-09",4.101,4.1584,4.015,4.0838,203700.0],["2009-06-10",4.187,4.2043,4.0379,4.0895,105700.0],["2009-06-11",4.1469,4.1469,3.9404,4.0437,168800.0],["2009-06-12",4.0437,4.0551,3.8716,3.9404,175400.0],["2009-06-15",3.9347,3.9347,3.6594,3.7339,204000.0],["2009-06-16",3.7339,3.8716,3.5905,3.6708,254700.0],["2009-06-17",3.7454,3.8372,3.3898,3.7167,213000.0],["2009-06-18",3.7454,3.8544,3.602,3.7741,237600.0],["2009-06-19",3.8028,4.0035,3.7741,3.8085,292800.0],["2009-06-22",3.7339,3.7511,3.4357,3.4414,192300.0],["2009-06-23",3.493,3.6364,3.4185,3.4471,152500.0],["2009-06-24",3.5561,3.8257,3.4758,3.6938,157700.0],["2009-06-25",3.6938,3.8257,3.6307,3.7511,144800.0],["2009-06-26",3.7855,3.8945,3.6823,3.8601,187400.0],["2009-06-29",3.9404,4.0035,3.7454,3.9289,144900.0],["2009-06-30",4.0551,4.0551,3.6422,3.7626,190700.0],["2009-07-01",3.8544,3.9289,3.7454,3.7913,107200.0],["2009-07-02",3.7913,3.7913,3.6077,3.7913,128300.0],["2009-07-06",3.6479,3.7913,3.4701,3.6249,141100.0],["2009-07-07",3.5848,3.7855,3.4873,3.5332,160900.0],["2009-07-08",3.5504,3.5619,3.3496,3.4529,212800.0],["2009-07-09",3.493,3.688,3.4242,3.6135,131300.0],["2009-07-10",3.5561,3.6708,3.5045,3.602,48500.0],["2009-07-13",3.6422,3.6938,3.4758,3.6536,71600.0],["2009-07-14",3.7167,3.8945,3.6594,3.8773,73800.0],["2009-07-15",3.8945,4.1813,3.8945,4.1182,242400.0],["2009-07-16",4.1526,4.2444,4.0379,4.1756,134800.0],["2009-07-17",4.187,4.3706,4.015,4.2387,129800.0],["2009-07-20",4.3132,4.405,4.2157,4.3821,159100.0],["2009-07-21",4.4107,4.4738,4.1813,4.4222,131100.0],["2009-07-22",4.4222,4.4222,4.2272,4.3018,143900.0],["2009-07-23",4.3018,4.4165,4.296,4.3648,133000.0],["2009-07-24",4.3648,4.5885,4.1641,4.5599,153600.0],["2009-07-27",4.5885,4.7663,4.5828,4.7262,164400.0],["2009-07-28",4.6287,4.8466,4.5885,4.7491,101500.0],["2009-07-29",4.7262,4.7262,4.3763,4.5369,156400.0],["2009-07-30",4.6574,4.7319,4.5885,4.6287,170600.0],["2009-07-31",4.6746,4.7721,4.6057,4.7319,83000.0],["2009-08-03",4.8294,4.9728,4.7663,4.9442,138400.0],["2009-08-04",4.9442,5.013,4.8639,4.9212,87900.0],["2009-08-05",4.904,5.0015,4.7721,4.8639,96300.0],["2009-08-06",4.8639,4.9442,4.3763,4.5656,161600.0],["2009-08-07",4.6516,4.7033,4.5427,4.5943,65000.0],["2009-08-10",4.6459,4.6746,4.5541,4.6516,66300.0],["2009-08-11",4.6574,4.709,4.5197,4.5771,66900.0],["2009-08-12",4.5771,4.6459,4.5197,4.5541,46800.0],["2009-08-13",4.5828,4.7319,4.5599,4.7033,80800.0],["2009-08-14",4.7491,4.8753,4.709,4.8466,88200.0],["2009-08-17",4.7549,4.7549,4.4853,4.5656,92900.0],["2009-08-18",4.6287,4.7549,4.6115,4.6746,63600.0],["2009-08-19",4.7739,4.7739,4.5402,4.6454,61300.0],["2009-08-20",4.5811,4.6687,4.5811,4.6454,68200.0],["2009-08-21",4.6863,4.7038,4.4701,4.5928,94800.0],["2009-08-24",4.5869,4.6395,4.4934,4.5402,71100.0],["2009-08-25",4.5519,4.6103,4.4817,4.5519,44900.0],["2009-08-26",4.5051,4.5577,4.4701,4.5577,48800.0],["2009-08-27",4.6161,4.6454,4.4408,4.5986,191700.0],["2009-08-28",4.657,4.657,4.4525,4.4993,182700.0],["2009-08-31",4.4993,4.4993,4.248,4.2831,105800.0],["2009-09-01",4.2597,4.4759,4.0143,4.0201,164600.0],["2009-09-02",4.0143,4.0435,3.8682,3.9559,102700.0],["2009-09-03",4.0435,4.0435,3.9266,3.9909,43300.0],["2009-09-04",3.9909,4.2246,3.9909,4.213,76800.0],["2009-09-08",4.3181,4.435,4.1195,4.359,259700.0],["2009-09-09",4.6337,4.6746,4.4525,4.5168,176300.0],["2009-09-10",4.5752,4.733,4.546,4.6395,216700.0],["2009-09-11",4.6687,4.7272,4.6337,4.698,115200.0],["2009-09-14",4.6512,4.8148,4.6161,4.8148,78600.0],["2009-09-15",4.8265,4.9843,4.7973,4.8207,179000.0],["2009-09-16",4.8323,5.0602,4.8323,5.0076,149200.0],["2009-09-17",5.0427,5.2238,4.7564,4.8732,147400.0],["2009-09-18",4.9141,4.996,4.733,4.844,126200.0],["2009-09-21",4.7681,4.8674,4.7038,4.7914,96400.0],["2009-09-22",4.8732,4.9258,4.844,4.8674,61400.0],["2009-09-23",4.8849,4.9083,4.7564,4.8031,114600.0],["2009-09-24",4.8616,4.8616,4.4233,4.4701,153200.0],["2009-09-25",4.4584,4.5752,4.2948,4.4292,133400.0],["2009-09-28",4.4818,4.7622,4.4292,4.6629,63700.0],["2009-09-29",4.6746,4.7798,4.6454,4.7798,82800.0],["2009-09-30",4.8908,4.8908,4.6746,4.7447,67900.0],["2009-10-01",4.7622,4.7622,4.5752,4.5752,65600.0],["2009-10-02",4.5285,4.7096,4.3824,4.5168,83300.0],["2009-10-05",4.5168,4.7622,4.5168,4.7389,43300.0],["2009-10-06",4.7622,4.7914,4.6921,4.733,75000.0],["2009-10-07",4.7272,4.7856,4.6746,4.7798,32600.0],["2009-10-08",4.8207,4.996,4.7914,4.9375,152600.0],["2009-10-09",4.8791,4.9083,4.7681,4.7798,71100.0],["2009-10-12",4.7798,4.8499,4.6979,4.733,139100.0],["2009-10-13",4.733,4.7564,4.6278,4.7564,132500.0],["2009-10-14",4.8732,4.8908,4.7389,4.7973,42900.0],["2009-10-15",4.7505,4.844,4.7038,4.7447,42500.0],["2009-10-16",4.7213,4.7739,4.6512,4.6921,43900.0],["2009-10-19",4.733,4.7739,4.657,4.7096,45400.0],["2009-10-20",4.6921,4.7622,4.6863,4.7038,35200.0],["2009-10-21",4.733,4.844,4.7272,4.7505,36500.0],["2009-10-22",4.7914,4.8616,4.7038,4.8616,28500.0],["2009-10-23",4.9083,4.92,4.6863,4.7038,45700.0],["2009-10-26",4.7038,4.809,4.5694,4.5986,65300.0],["2009-10-27",4.6161,4.6454,4.3999,4.4058,54100.0],["2009-10-28",4.3941,4.4934,4.0377,4.1312,130400.0],["2009-10-29",4.1487,4.6746,4.0786,4.1136,420200.0],["2009-10-30",4.1136,4.137,3.9968,4.0669,96300.0],["2009-11-02",4.1253,4.1604,3.9559,4.0552,52900.0],["2009-11-03",3.9675,4.1545,3.9208,4.1545,77000.0],["2009-11-04",4.1837,4.1837,3.8273,4.0435,226100.0],["2009-11-05",4.0903,4.1253,4.061,4.1253,101300.0],["2009-11-06",4.1312,4.213,4.1019,4.1253,95900.0],["2009-11-09",4.1487,4.4175,4.1487,4.359,126800.0],["2009-11-10",4.3707,4.7564,4.3707,4.7447,148000.0],["2009-11-11",4.809,4.996,4.809,4.9901,176400.0],["2009-11-12",5.0076,5.1011,4.8499,4.9434,121500.0],["2009-11-13",5.0076,5.0193,4.8791,5.0135,60200.0],["2009-11-16",5.1537,5.4342,5.0953,5.3524,190200.0],["2009-11-17",5.3875,5.4576,5.1362,5.294,110200.0],["2009-11-18",5.389,5.6386,5.294,5.5851,135900.0],["2009-11-19",5.5673,5.5792,5.0266,5.3771,295500.0],["2009-11-20",5.4603,5.496,5.294,5.4781,67700.0],["2009-11-23",5.5316,5.7277,5.288,5.3653,98000.0],["2009-11-24",5.2286,5.3058,5.1098,5.3058,75400.0],["2009-11-25",5.2821,5.4009,5.2286,5.2999,51800.0],["2009-11-27",5.1098,5.1692,4.9672,5.0622,49700.0],["2009-11-30",5.0504,5.1276,4.985,5.0563,60700.0],["2009-12-01",5.1573,5.288,5.0504,5.288,72000.0],["2009-12-02",5.288,5.288,5.187,5.288,55300.0],["2009-12-03",5.2583,5.3771,5.2583,5.3653,64800.0],["2009-12-04",5.496,5.496,5.1692,5.3237,53700.0],["2009-12-07",5.395,5.4009,5.2761,5.3177,29200.0],["2009-12-08",5.3355,5.3355,5.0979,5.1395,31700.0],["2009-12-09",5.1217,5.1276,4.9909,5.1276,38100.0],["2009-12-10",5.1276,5.1276,4.9553,5.0266,21100.0],["2009-12-11",5.0325,5.1038,4.9078,5.0444,37400.0],["2009-12-14",5.1276,5.1276,4.884,4.9375,56400.0],["2009-12-15",4.9078,5.0266,4.8959,5.0088,40600.0],["2009-12-16",5.0504,5.1038,4.8424,4.8483,98100.0],["2009-12-17",4.8008,4.985,4.777,4.8602,97900.0],["2009-12-18",4.9018,5.0266,4.8127,4.9018,58400.0],["2009-12-21",4.8899,5.0266,4.8424,4.9137,102100.0],["2009-12-22",4.9791,5.0206,4.8721,4.9909,52400.0],["2009-12-23",5.0385,5.0979,4.9315,5.0206,95800.0],["2009-12-24",5.1454,5.187,5.0682,5.1692,33600.0],["2009-12-28",5.2286,5.2761,5.1751,5.1989,58100.0],["2009-12-29",5.2048,5.2702,5.1454,5.2108,28400.0],["2009-12-30",5.1632,5.2286,5.1098,5.2048,48400.0],["2009-12-31",5.2048,5.2286,5.1751,5.2048,38300.0],["2010-01-04",5.3177,5.3474,5.2108,5.3177,42900.0],["2010-01-05",5.2761,5.3771,5.1335,5.3296,113700.0],["2010-01-06",5.3355,5.4187,5.2702,5.3058,54300.0],["2010-01-07",5.3237,5.3415,5.1098,5.193,63800.0],["2010-01-08",5.2108,5.2642,5.0919,5.2642,89400.0],["2010-01-11",5.288,5.4544,5.2583,5.4128,78400.0],["2010-01-12",5.3474,5.4068,5.288,5.3415,26100.0],["2010-01-13",5.3415,5.3534,5.1751,5.3058,66900.0],["2010-01-14",5.3058,5.3177,5.2821,5.2999,22900.0],["2010-01-15",5.3058,5.3177,5.1692,5.2583,20800.0],["2010-01-19",5.288,5.2999,5.1692,5.1989,50300.0],["2010-01-20",5.193,5.1989,5.0504,5.1454,54300.0],["2010-01-21",5.1632,5.3177,4.9196,5.0088,91200.0],["2010-01-22",4.985,4.9969,4.8186,4.878,56700.0],["2010-01-25",4.9018,4.9672,4.8127,4.9672,51900.0],["2010-01-26",4.9791,5.0206,4.9612,4.9731,25700.0],["2010-01-27",5.0028,5.0206,4.6107,4.8305,106000.0],["2010-01-28",4.8959,4.8959,4.6641,4.7592,29200.0],["2010-01-29",4.8424,4.8602,4.6582,4.6998,43700.0],["2010-02-01",4.7057,4.9553,4.7057,4.9137,22500.0],["2010-02-02",4.9553,5.0741,4.7889,5.0741,50300.0],["2010-02-03",5.0979,5.0979,4.8721,4.8721,38300.0],["2010-02-04",4.7889,4.8721,4.6047,4.6939,67300.0],["2010-02-05",4.6998,4.8602,4.5216,4.8543,61000.0],["2010-02-08",4.7949,4.9553,4.7949,4.8959,41400.0],["2010-02-09",4.9909,4.9909,4.8186,4.884,18500.0],["2010-02-10",4.9612,4.9612,4.6998,4.8662,53800.0],["2010-02-11",4.8602,4.985,4.7354,4.8602,64600.0],["2010-02-12",4.7414,4.9256,4.7295,4.8424,34000.0],["2010-02-16",4.8721,4.9018,4.7533,4.8365,77100.0],["2010-02-17",4.8607,4.9636,4.8243,4.9575,78900.0],["2010-02-18",4.9151,4.9817,4.8244,4.897,39600.0],["2010-02-19",4.9212,4.9636,4.8425,4.9333,32400.0],["2010-02-22",4.9636,4.9938,4.9273,4.9394,39700.0],["2010-02-23",4.9091,4.9454,4.8365,4.8486,24100.0],["2010-02-24",4.8365,4.8546,4.7336,4.7699,103800.0],["2010-02-25",4.782,4.9212,4.782,4.8667,39900.0],["2010-02-26",4.8425,4.9212,4.782,4.8365,54200.0],["2010-03-01",4.9273,4.9273,4.788,4.8122,57000.0],["2010-03-02",4.8001,4.8183,4.7275,4.7517,56900.0],["2010-03-03",4.7941,4.897,4.7336,4.897,58700.0],["2010-03-04",4.8788,5.0241,4.8788,4.9938,36700.0],["2010-03-05",5.0241,5.1331,5.0181,5.0604,53300.0],["2010-03-08",5.0846,5.3147,4.9394,5.1936,87300.0],["2010-03-09",5.2178,5.2844,5.1936,5.1936,39000.0],["2010-03-10",5.2299,5.357,5.2299,5.357,53500.0],["2010-03-11",5.3812,5.3812,5.2965,5.3086,26700.0],["2010-03-12",5.3389,5.357,5.236,5.2481,42700.0],["2010-03-15",4.9636,5.1391,4.8486,4.9878,219900.0],["2010-03-16",5.0302,5.1028,4.8122,4.8486,246500.0],["2010-03-17",4.8849,4.897,4.7517,4.7759,159000.0],["2010-03-18",4.7214,4.7336,4.4551,4.4551,605100.0],["2010-03-19",4.219,4.2372,4.0435,4.219,6351700.0],["2010-03-22",4.1706,4.3159,4.1161,4.3159,1449700.0],["2010-03-23",4.3219,4.5096,4.2796,4.4491,1532800.0],["2010-03-24",4.4067,4.5156,4.3583,4.3885,955500.0],["2010-03-25",4.4491,4.4854,4.3038,4.334,589900.0],["2010-03-26",4.3522,4.4309,4.2675,4.2977,444700.0],["2010-03-29",4.3643,4.5943,4.328,4.5459,595500.0],["2010-03-30",4.552,4.8365,4.552,4.7699,1109200.0],["2010-03-31",4.788,4.8122,4.6912,4.7336,540000.0],["2010-04-01",4.8001,4.8304,4.6912,4.7457,479300.0],["2010-04-05",4.7699,4.8304,4.7033,4.782,485500.0],["2010-04-06",4.8122,4.9333,4.7578,4.8849,426800.0],["2010-04-07",4.9575,5.0544,4.8365,4.8607,584300.0],["2010-04-08",4.8425,4.903,4.5943,4.6428,589600.0],["2010-04-09",4.7275,4.7517,4.5641,4.6428,468400.0],["2010-04-12",4.667,4.7941,4.667,4.7396,453000.0],["2010-04-13",4.7517,4.9878,4.6912,4.9273,567400.0],["2010-04-14",4.9454,5.018,4.8425,4.8546,387600.0],["2010-04-15",4.8667,5.0483,4.8667,4.9273,220300.0],["2010-04-16",4.9757,4.9938,4.7336,4.8546,247100.0],["2010-04-19",4.8849,4.8909,4.7517,4.8607,537400.0],["2010-04-20",4.9212,5.018,4.8909,4.9757,216500.0],["2010-04-21",4.9999,5.018,4.903,4.9212,137200.0],["2010-04-22",4.9273,4.9636,4.8728,4.9091,114900.0],["2010-04-23",4.9394,4.9515,4.8365,4.8667,339100.0],["2010-04-26",4.9394,4.9696,4.8728,4.9273,291600.0],["2010-04-27",4.9394,4.9636,4.8122,4.8365,285300.0],["2010-04-28",4.8425,4.8849,4.7517,4.8062,369400.0],["2010-04-29",4.8909,4.9151,4.8062,4.8728,148100.0],["2010-04-30",4.8728,4.9817,4.8183,4.8183,218900.0],["2010-05-03",4.8909,5.0241,4.8122,4.9999,240900.0],["2010-05-04",4.9636,4.9938,4.8122,4.8425,283700.0],["2010-05-05",4.7941,4.7941,4.6004,4.6428,315300.0],["2010-05-06",4.6246,4.7336,4.0859,4.3522,427300.0],["2010-05-07",4.4491,4.6246,4.3038,4.3885,293900.0],["2010-05-10",4.897,4.897,4.5338,4.7154,182800.0],["2010-05-11",4.7033,4.7033,4.4006,4.5701,296300.0],["2010-05-12",4.6004,4.782,4.6004,4.7517,180500.0],["2010-05-13",4.7578,4.8425,4.7336,4.782,176200.0],["2010-05-14",4.8425,4.8546,4.667,4.7517,267600.0],["2010-05-17",4.7759,4.8728,4.7275,4.8001,407200.0],["2010-05-18",4.8728,4.8728,4.7457,4.7517,410300.0],["2010-05-19",4.6777,4.8011,4.511,4.6098,250400.0],["2010-05-20",4.5666,4.5666,4.2642,4.2889,315500.0],["2010-05-21",4.2272,4.474,4.1655,4.4308,184100.0],["2010-05-24",4.4555,4.4802,4.258,4.2889,89600.0],["2010-05-25",4.2148,4.3691,4.0729,4.3629,284600.0],["2010-05-26",4.3876,4.474,4.3321,4.3876,164200.0],["2010-05-27",4.4864,4.6715,4.437,4.6591,170800.0],["2010-05-28",4.7085,4.7085,4.5419,4.5974,85400.0],["2010-06-01",4.5974,4.6591,4.3259,4.3444,117600.0],["2010-06-02",4.4185,4.5357,4.3814,4.5357,164100.0],["2010-06-03",4.5172,4.6591,4.4802,4.653,101600.0],["2010-06-04",4.5604,4.5604,4.2765,4.3197,146100.0],["2010-06-07",4.3938,4.4061,4.1655,4.1655,143500.0],["2010-06-08",4.1778,4.2519,4.0112,4.2087,148200.0],["2010-06-09",4.2457,4.3197,4.0791,4.1099,138300.0],["2010-06-10",4.2025,4.474,4.2025,4.4308,195400.0],["2010-06-11",4.3938,4.5234,4.3938,4.4678,116000.0],["2010-06-14",4.5049,4.6591,4.5049,4.5296,181800.0],["2010-06-15",4.6221,4.6653,4.4802,4.6653,176300.0],["2010-06-16",4.6406,4.6653,4.5666,4.5851,85800.0],["2010-06-17",4.5604,4.6036,4.4617,4.511,91600.0],["2010-06-18",4.5419,4.5727,4.4617,4.5727,56300.0],["2010-06-21",4.6283,4.6777,4.5049,4.5419,82700.0],["2010-06-22",4.5666,4.6591,4.3814,4.4061,127400.0],["2010-06-23",4.3938,4.5728,4.3383,4.4493,536900.0],["2010-06-24",4.4123,4.4987,4.3506,4.3814,157200.0],["2010-06-25",4.4,4.6653,4.3814,4.5419,163400.0],["2010-06-28",4.5234,4.5913,4.474,4.5727,65200.0],["2010-06-29",4.511,4.5234,4.3321,4.3629,93000.0],["2010-06-30",4.4061,4.4864,4.3197,4.3383,92200.0],["2010-07-01",4.3259,4.3506,4.1099,4.1901,157600.0],["2010-07-02",4.2025,4.3074,4.1655,4.1963,49200.0],["2010-07-06",4.3444,4.4802,4.1963,4.2333,93900.0],["2010-07-07",4.2148,4.3938,4.2025,4.3938,57100.0],["2010-07-08",4.4185,4.5789,4.3814,4.5542,81300.0],["2010-07-09",4.5728,4.6653,4.474,4.6653,73000.0],["2010-07-12",4.6715,4.6715,4.5481,4.5851,48800.0],["2010-07-13",4.5851,4.6838,4.5666,4.6838,65000.0],["2010-07-14",4.5913,4.6962,4.5913,4.6777,79500.0],["2010-07-15",4.6283,4.6591,4.5728,4.6221,59200.0],["2010-07-16",4.5974,4.6283,4.5049,4.5419,93000.0],["2010-07-19",4.4432,4.4678,4.3197,4.3568,152000.0],["2010-07-20",4.3197,4.4617,4.3012,4.437,86100.0],["2010-07-21",4.4308,4.4864,4.3814,4.4185,63100.0],["2010-07-22",4.4493,4.5357,4.437,4.4555,132800.0],["2010-07-23",4.4432,4.5296,4.4308,4.4678,86000.0],["2010-07-26",4.4493,4.6962,4.4493,4.6838,99000.0],["2010-07-27",4.7332,4.7455,4.6036,4.6283,91600.0],["2010-07-28",4.5974,4.727,4.474,4.6345,165500.0],["2010-07-29",4.653,4.7826,4.653,4.7085,200900.0],["2010-07-30",4.7085,4.8443,4.6715,4.8381,106500.0],["2010-08-02",4.8628,4.869,4.8258,4.8443,138100.0],["2010-08-03",4.8443,4.8998,4.69,4.7887,165100.0],["2010-08-04",4.7887,4.8196,4.7579,4.7949,87900.0],["2010-08-05",4.7887,4.869,4.7641,4.8443,136300.0],["2010-08-06",4.7764,4.8936,4.7764,4.8504,104500.0],["2010-08-09",4.8196,4.8998,4.8196,4.8936,92000.0],["2010-08-10",4.8875,4.9307,4.6838,4.7641,216000.0],["2010-08-11",4.727,4.727,4.6283,4.6406,149400.0],["2010-08-12",4.6283,4.7147,4.5542,4.6715,123800.0],["2010-08-13",4.6715,4.7209,4.6406,4.6406,49900.0],["2010-08-16",4.6283,4.7209,4.5974,4.7085,100500.0],["2010-08-17",4.7455,4.9307,4.6777,4.8875,183200.0],["2010-08-18",4.9252,4.9252,4.7239,4.7868,108200.0],["2010-08-19",4.7617,4.8623,4.6925,4.7365,71800.0],["2010-08-20",4.6925,4.7176,4.6484,4.6988,49400.0],["2010-08-23",4.7617,4.9126,4.7428,4.7743,201400.0],["2010-08-24",4.6673,4.7113,4.5604,4.6673,100900.0],["2010-08-25",4.5981,4.8749,4.4975,4.8623,281200.0],["2010-08-26",4.8434,4.9063,4.7113,4.7239,66300.0],["2010-08-27",4.7617,4.8749,4.7491,4.8434,81300.0],["2010-08-30",4.8057,4.9189,4.7931,4.7931,86400.0],["2010-08-31",4.7868,4.856,4.6044,4.6799,108300.0],["2010-09-01",4.7113,4.856,4.7051,4.8497,87300.0],["2010-09-02",4.7994,4.8434,4.661,4.812,159300.0],["2010-09-03",4.8434,4.9063,4.7365,4.7428,88600.0],["2010-09-07",4.7428,4.8246,4.7051,4.7113,133900.0],["2010-09-08",4.7428,4.8812,4.7365,4.7805,83300.0],["2010-09-09",4.9126,4.9126,4.7805,4.812,81600.0],["2010-09-10",4.8434,4.8434,4.6673,4.768,70200.0],["2010-09-13",4.7994,4.8686,4.7805,4.8497,71800.0],["2010-09-14",4.8434,4.8497,4.7617,4.7994,61600.0],["2010-09-15",4.7743,4.8938,4.768,4.8938,91900.0],["2010-09-16",4.8875,4.9189,4.8497,4.9189,55000.0],["2010-09-17",4.9378,4.9692,4.8812,4.9441,203900.0],["2010-09-20",4.9567,4.9944,4.9252,4.9315,137100.0],["2010-09-21",4.9189,4.9818,4.8875,4.9252,89600.0],["2010-09-22",4.9189,4.9818,4.9001,4.9126,50700.0],["2010-09-23",4.8372,4.9001,4.812,4.8309,100300.0],["2010-09-24",4.8623,4.9063,4.7805,4.9001,48500.0],["2010-09-27",4.8812,4.9504,4.8623,4.9441,97100.0],["2010-09-28",4.9692,4.9755,4.8749,4.963,61600.0],["2010-09-29",4.963,4.9755,4.9063,4.9504,59000.0],["2010-09-30",4.9818,4.9818,4.8812,4.9755,63400.0],["2010-10-01",4.9818,5.0196,4.9567,5.007,100700.0],["2010-10-04",5.0259,5.0951,5.0196,5.0447,161600.0],["2010-10-05",5.0951,5.1517,5.0573,5.1265,156300.0],["2010-10-06",5.1265,5.1328,5.0762,5.1328,72700.0],["2010-10-07",5.1265,5.1454,5.0825,5.1202,67300.0],["2010-10-08",5.1265,5.1328,5.0636,5.1202,68900.0],["2010-10-11",5.1517,5.1517,5.0321,5.1328,113700.0],["2010-10-12",5.1265,5.1265,5.0573,5.1265,65800.0],["2010-10-13",5.1265,5.1894,5.1076,5.1705,132200.0],["2010-10-14",5.1768,5.1831,5.0573,5.1202,75900.0],["2010-10-15",5.1705,5.1894,5.051,5.1265,63400.0],["2010-10-18",5.158,5.1894,5.1076,5.1831,69600.0],["2010-10-19",5.1265,5.2146,5.0636,5.0951,111300.0],["2010-10-20",5.1076,5.202,5.0951,5.202,81700.0],["2010-10-21",5.2209,5.2271,5.1202,5.1705,79200.0],["2010-10-22",5.2334,5.2838,5.1454,5.2838,101600.0],["2010-10-25",5.2838,5.3278,5.1894,5.2775,95000.0],["2010-10-26",5.2775,5.3341,5.2397,5.2963,52300.0],["2010-10-27",5.3278,5.3467,5.2586,5.3404,83600.0],["2010-10-28",5.3467,5.3718,5.2838,5.3341,76500.0],["2010-10-29",5.2963,5.3467,5.2712,5.3152,58400.0],["2010-11-01",5.3152,5.4096,5.1705,5.2271,115600.0],["2010-11-02",5.2649,5.29,5.1957,5.29,75700.0],["2010-11-03",5.2838,5.3026,5.158,5.2209,114600.0],["2010-11-04",5.3026,5.3278,5.158,5.2649,138400.0],["2010-11-05",5.2649,5.4033,5.2271,5.3907,115800.0],["2010-11-08",5.4033,5.4347,5.3404,5.397,87600.0],["2010-11-09",5.441,5.441,5.2523,5.2586,315300.0],["2010-11-10",5.2586,5.2963,4.9881,5.1391,348200.0],["2010-11-11",5.1013,5.158,5.0447,5.1265,186100.0],["2010-11-12",5.1076,5.1391,5.0007,5.051,172300.0],["2010-11-15",5.0636,5.1768,5.0636,5.1391,112700.0],["2010-11-16",5.1265,5.1328,5.0196,5.0951,219900.0],["2010-11-17",5.1207,5.1591,5.0053,5.1207,104200.0],["2010-11-18",5.1591,5.1912,5.0951,5.1271,116600.0],["2010-11-19",5.1271,5.1848,5.0822,5.1527,58800.0],["2010-11-22",5.1463,5.1527,5.0053,5.0822,132300.0],["2010-11-23",5.0246,5.0694,4.9669,4.9989,107200.0],["2010-11-24",4.9989,5.1143,4.9797,5.063,91700.0],["2010-11-26",5.0694,5.0951,4.9733,4.9925,73700.0],["2010-11-29",4.9861,5.063,4.9733,5.0502,130900.0],["2010-11-30",5.0053,5.0886,4.9797,5.031,186400.0],["2010-12-01",5.1271,5.1399,5.031,5.1015,143200.0],["2010-12-02",5.1271,5.1976,5.1015,5.1784,149400.0],["2010-12-03",5.1784,5.204,5.1143,5.1655,149800.0],["2010-12-06",5.1784,5.2232,5.172,5.2168,160200.0],["2010-12-07",5.2553,5.2809,5.1591,5.236,168900.0],["2010-12-08",5.2617,5.2745,5.1976,5.236,74800.0],["2010-12-09",5.2553,5.2745,5.172,5.1976,82600.0],["2010-12-10",5.2296,5.2809,5.1655,5.2168,115100.0],["2010-12-13",5.2937,5.3258,5.2296,5.3001,162800.0],["2010-12-14",5.3322,5.3322,5.2681,5.3322,96900.0],["2010-12-15",5.518,5.518,5.3322,5.3642,223400.0],["2010-12-16",5.3963,5.4155,5.2873,5.3001,132600.0],["2010-12-17",5.3001,5.3194,5.236,5.3065,134000.0],["2010-12-20",5.313,5.4091,5.2617,5.3835,122800.0],["2010-12-21",5.3899,5.486,5.3642,5.4796,186500.0],["2010-12-22",5.4732,5.5757,5.4668,5.5437,137700.0],["2010-12-23",5.5757,5.5757,5.5116,5.5501,76000.0],["2010-12-27",5.5565,5.6078,5.4539,5.5757,152700.0],["2010-12-28",5.6142,5.6526,5.5693,5.5949,100600.0],["2010-12-29",5.6206,5.627,5.5885,5.5885,77900.0],["2010-12-30",5.6142,5.6398,5.5116,5.6398,97000.0],["2010-12-31",5.6206,5.6911,5.5949,5.6783,91400.0],["2011-01-03",5.6975,5.768,5.6847,5.6911,202600.0],["2011-01-04",5.6847,5.7488,5.6206,5.7423,155300.0],["2011-01-05",5.7552,5.7552,5.6398,5.7039,121400.0],["2011-01-06",5.7359,5.768,5.7039,5.7359,164100.0],["2011-01-07",5.7359,5.7488,5.6847,5.7359,130300.0],["2011-01-10",5.7295,5.7295,5.6847,5.6911,177800.0],["2011-01-11",5.7295,5.7295,5.6398,5.6783,158700.0],["2011-01-12",5.7039,5.7039,5.6462,5.6975,147600.0],["2011-01-13",5.6654,5.7039,5.6142,5.6783,166100.0],["2011-01-14",5.6847,5.6975,5.6462,5.6462,142400.0],["2011-01-18",5.6526,5.6975,5.5757,5.6526,143400.0],["2011-01-19",5.7359,5.7359,5.5757,5.5885,133800.0],["2011-01-20",5.5949,5.6142,5.4155,5.4668,152800.0],["2011-01-21",5.5693,5.6078,5.4411,5.4604,135100.0],["2011-01-24",5.4604,5.4924,5.2937,5.3194,233800.0],["2011-01-25",5.3001,5.3642,5.2553,5.3578,160100.0],["2011-01-26",5.3899,5.4475,5.3386,5.4347,80400.0],["2011-01-27",5.4475,5.5373,5.3706,5.3899,117900.0],["2011-01-28",5.3899,5.4411,5.3194,5.4027,111100.0],["2011-01-31",5.3642,5.4475,5.3514,5.4283,128900.0],["2011-02-01",5.4475,5.6078,5.4219,5.4988,196400.0],["2011-02-02",5.518,5.6078,5.5052,5.5885,101800.0],["2011-02-03",5.6398,5.6783,5.5629,5.6462,127000.0],["2011-02-04",5.6462,5.7616,5.6078,5.7423,131500.0],["2011-02-07",5.7359,5.7359,5.5821,5.5949,134000.0],["2011-02-08",5.5821,5.7488,5.5821,5.6975,102700.0],["2011-02-09",5.768,5.8193,5.6398,5.7359,291700.0],["2011-02-10",5.8193,5.8513,5.6526,5.768,262200.0],["2011-02-11",5.7744,6.0179,5.768,5.9731,263400.0],["2011-02-14",6.0051,6.2102,6.0051,6.1077,278900.0],["2011-02-15",6.1205,6.1205,5.9923,6.0243,203600.0],["2011-02-16",6.0178,6.1155,6.0048,6.083,114600.0],["2011-02-17",6.122,6.122,5.9722,6.0178,108000.0],["2011-02-18",6.0439,6.0439,5.8745,5.9657,106200.0],["2011-02-22",5.9657,5.9657,5.7313,5.7573,211600.0],["2011-02-23",5.7573,5.7703,5.601,5.7508,157600.0],["2011-02-24",5.7247,5.9592,5.7182,5.9332,125900.0],["2011-02-25",6.0178,6.109,5.9397,5.9657,121700.0],["2011-02-28",6.0374,6.0895,5.8159,5.9592,176100.0],["2011-03-01",5.9983,6.0113,5.8029,5.8811,192900.0],["2011-03-02",5.8941,5.9266,5.8094,5.9006,67400.0],["2011-03-03",5.9592,6.0895,5.9006,6.0439,107500.0],["2011-03-04",6.0699,6.0699,5.8485,5.9722,175600.0],["2011-03-07",5.9918,6.0178,5.868,5.9592,103700.0],["2011-03-08",5.9983,6.0243,5.9266,5.9787,77400.0],["2011-03-09",5.9853,5.9853,5.8811,5.9136,54600.0],["2011-03-10",5.868,5.8876,5.6531,5.6922,239000.0],["2011-03-11",5.6857,5.7508,5.614,5.7182,126200.0],["2011-03-14",5.6661,5.7313,5.6336,5.6922,60000.0],["2011-03-15",5.5945,5.614,5.4186,5.4708,248100.0],["2011-03-16",5.4968,5.601,5.3731,5.4447,150900.0],["2011-03-17",5.5684,5.5684,5.4512,5.5033,84800.0],["2011-03-18",5.5619,5.575,5.5033,5.5489,118700.0],["2011-03-21",5.6466,5.7834,5.6075,5.7638,120600.0],["2011-03-22",5.7769,5.8094,5.6661,5.7443,70900.0],["2011-03-23",5.7508,5.7899,5.6987,5.7573,78600.0],["2011-03-24",5.7899,5.829,5.7247,5.7247,97000.0],["2011-03-25",5.7769,5.8876,5.7378,5.8876,127200.0],["2011-03-28",5.8615,5.8811,5.7117,5.7313,94900.0],["2011-03-29",5.7052,5.7769,5.6987,5.6987,68300.0],["2011-03-30",5.7182,5.8159,5.7052,5.8029,65300.0],["2011-03-31",5.829,5.9136,5.8224,5.9006,87900.0],["2011-04-01",5.9266,6.0895,5.9006,6.0439,126400.0],["2011-04-04",6.0895,6.2458,6.0895,6.2002,149700.0],["2011-04-05",6.1872,6.2458,6.1481,6.1611,121500.0],["2011-04-06",6.1676,6.3695,6.1025,6.1481,166900.0],["2011-04-07",6.1285,6.2197,6.1285,6.1676,67600.0],["2011-04-08",6.2262,6.2327,6.0895,6.1155,76900.0],["2011-04-11",6.1546,6.1741,5.9853,6.0309,90000.0],["2011-04-12",5.4512,5.4577,5.3731,5.4056,2977100.0],["2011-04-13",5.4512,5.4577,5.4056,5.4382,884300.0],["2011-04-14",5.4382,5.4382,5.3731,5.4056,526100.0],["2011-04-15",5.4056,5.4382,5.3731,5.4121,360700.0],["2011-04-18",5.3796,5.4056,5.2233,5.321,357700.0],["2011-04-19",5.3405,5.3731,5.3079,5.3731,361700.0],["2011-04-20",5.36,5.4382,5.3405,5.4056,373100.0],["2011-04-21",5.4056,5.4186,5.3535,5.36,259800.0],["2011-04-25",5.36,5.3665,5.3079,5.321,227200.0],["2011-04-26",5.3144,5.4186,5.3144,5.4056,350400.0],["2011-04-27",5.2884,5.3405,5.2428,5.3405,376900.0],["2011-04-28",5.3405,5.36,5.2623,5.2689,211800.0],["2011-04-29",5.2884,5.3144,5.2689,5.3079,217000.0],["2011-05-02",5.3665,5.3731,5.2884,5.3275,248000.0],["2011-05-03",5.3014,5.3144,5.2428,5.2754,208000.0],["2011-05-04",5.3535,5.3535,5.0474,5.0995,795500.0],["2011-05-05",5.0604,5.2037,5.0474,5.1256,364300.0],["2011-05-06",5.1386,5.2493,5.1321,5.1451,286600.0],["2011-05-09",5.1777,5.2428,5.1581,5.2298,253000.0],["2011-05-10",5.2558,5.2884,5.2102,5.2884,227700.0],["2011-05-11",5.2689,5.2949,5.2102,5.2949,309700.0],["2011-05-12",5.2493,5.4252,5.2298,5.3926,441000.0],["2011-05-13",5.3731,5.4056,5.2949,5.3926,212700.0],["2011-05-16",5.3535,5.4317,5.3079,5.321,221800.0],["2011-05-17",5.2819,5.2949,5.1777,5.1842,381400.0],["2011-05-18",5.2107,5.2506,5.1444,5.1576,230500.0],["2011-05-19",5.1975,5.2307,5.1112,5.1112,148800.0],["2011-05-20",5.0913,5.2572,5.0913,5.151,178600.0],["2011-05-23",5.0913,5.1842,5.078,5.151,233100.0],["2011-05-24",5.1908,5.2041,5.0846,5.1112,315400.0],["2011-05-25",5.078,5.1178,4.8855,4.9253,703100.0],["2011-05-26",4.9253,4.9651,4.7527,4.8125,431600.0],["2011-05-27",4.8191,4.9054,4.8191,4.8855,280000.0],["2011-05-31",4.9253,5.0249,4.8921,4.9651,308100.0],["2011-06-01",4.9585,5.0913,4.9452,5.0846,366700.0],["2011-06-02",5.1908,5.2107,4.9851,5.1377,292000.0],["2011-06-03",5.0979,5.1908,4.9917,5.1112,268700.0],["2011-06-06",5.1576,5.1576,4.8855,4.9386,224900.0],["2011-06-07",4.9452,4.9784,4.8125,4.8457,205200.0],["2011-06-08",4.8257,4.8457,4.6532,4.6996,303400.0],["2011-06-09",4.7328,4.8058,4.6996,4.7926,266600.0],["2011-06-10",4.7461,4.7793,4.6863,4.7461,312100.0],["2011-06-13",4.7394,4.8058,4.6266,4.6664,219900.0],["2011-06-14",4.7262,4.8058,4.7129,4.7726,267100.0],["2011-06-15",4.7129,4.7793,4.6797,4.7063,146800.0],["2011-06-16",4.6731,4.8125,4.6731,4.7328,204000.0],["2011-06-17",4.7594,4.839,4.6598,4.7063,217800.0],["2011-06-20",4.7129,4.8656,4.7129,4.839,142500.0],["2011-06-21",4.8788,5.0315,4.8457,5.0116,179100.0],["2011-06-22",4.9718,5.1112,4.9718,5.0315,149800.0],["2011-06-23",4.9718,5.0315,4.8722,5.0116,105600.0],["2011-06-24",5.0315,5.0647,4.9054,4.9452,89400.0],["2011-06-27",4.9784,4.9917,4.9253,4.9851,91700.0],["2011-06-28",5.0116,5.0182,4.9519,4.9983,77200.0],["2011-06-29",5.0448,5.0713,4.9851,5.0581,74600.0],["2011-06-30",5.0846,5.0979,5.0182,5.0581,66300.0],["2011-07-01",5.0448,5.1311,4.9851,5.1112,67900.0],["2011-07-05",5.1311,5.1311,4.9851,5.0647,97900.0],["2011-07-06",5.0382,5.1311,4.9917,5.0979,64900.0],["2011-07-07",5.1576,5.2638,5.1045,5.2572,232700.0],["2011-07-08",5.1709,5.2439,5.1244,5.2439,171800.0],["2011-07-11",5.1775,5.1775,5.0581,5.078,112100.0],["2011-07-12",5.0448,5.0913,5.0249,5.0647,95400.0],["2011-07-13",5.0581,5.1444,5.0581,5.1112,81600.0],["2011-07-14",5.1444,5.1975,5.0448,5.1311,105800.0],["2011-07-15",5.1775,5.1908,5.0382,5.1045,104000.0],["2011-07-18",5.0647,5.0647,4.9253,4.9651,171900.0],["2011-07-19",4.9917,5.1045,4.9917,5.0913,89200.0],["2011-07-20",5.0979,5.2107,5.0315,5.0448,71600.0],["2011-07-21",5.0514,5.0979,4.9187,4.9851,306600.0],["2011-07-22",4.9585,4.9784,4.7461,4.7859,429000.0],["2011-07-25",4.7926,4.8722,4.6664,4.8324,230400.0],["2011-07-26",4.8125,4.8324,4.7461,4.8191,138300.0],["2011-07-27",4.8125,4.8988,4.7461,4.7594,182100.0],["2011-07-28",4.8457,4.8921,4.839,4.8457,175900.0],["2011-07-29",4.8457,4.8457,4.7461,4.766,111900.0],["2011-08-01",4.8257,4.912,4.766,4.8191,91600.0],["2011-08-02",4.8125,4.8324,4.6598,4.6797,217400.0],["2011-08-03",4.6863,4.7262,4.5204,4.5868,265600.0],["2011-08-04",4.5403,4.6731,4.5204,4.6001,499400.0],["2011-08-05",4.6266,4.6465,4.3146,4.6001,307200.0],["2011-08-08",4.3943,4.4673,4.1155,4.1553,296700.0],["2011-08-09",4.2151,4.6133,4.1819,4.5801,306500.0],["2011-08-10",4.5071,4.6067,4.3545,4.4275,182800.0],["2011-08-11",4.4607,4.6133,4.3943,4.5801,130200.0],["2011-08-12",4.6067,4.6996,4.547,4.6996,92200.0],["2011-08-15",4.7129,4.8457,4.7129,4.8324,125600.0],["2011-08-16",4.8058,4.8457,4.7461,4.8125,87600.0],["2011-08-17",4.7992,5.0448,4.7992,5.0182,126900.0],["2011-08-18",4.8788,4.912,4.7129,4.766,178300.0],["2011-08-19",4.7328,4.8257,4.6465,4.6731,112000.0],["2011-08-22",4.7545,4.7545,4.5442,4.551,14800.0],["2011-08-23",4.5578,4.6731,4.4764,4.6256,113900.0],["2011-08-24",4.5985,4.6459,4.551,4.6188,72600.0],["2011-08-25",4.6459,4.6799,4.5171,4.5578,77700.0],["2011-08-26",4.4153,4.707,4.4153,4.6392,91900.0],["2011-08-29",4.707,4.8765,4.6731,4.8698,106600.0],["2011-08-30",4.8087,4.8223,4.7477,4.7952,86900.0],["2011-08-31",4.8494,4.8969,4.6324,4.7409,165200.0],["2011-09-01",4.6799,4.8019,4.6459,4.7273,109200.0],["2011-09-02",4.6799,4.7545,4.5849,4.6934,69100.0],["2011-09-06",4.5578,4.6527,4.4696,4.6324,79600.0],["2011-09-07",4.6663,4.768,4.6459,4.6934,80600.0],["2011-09-08",4.6527,4.7816,4.612,4.6934,43200.0],["2011-09-09",4.612,4.6731,4.5171,4.5713,65300.0],["2011-09-12",4.4967,4.5646,4.4153,4.4899,75400.0],["2011-09-13",4.4899,4.707,4.4832,4.707,91800.0],["2011-09-14",4.7409,4.7409,4.5306,4.6663,127500.0],["2011-09-15",4.7273,4.7409,4.5781,4.6663,78100.0],["2011-09-16",4.6663,4.7273,4.5442,4.5713,46100.0],["2011-09-19",4.4764,4.5646,4.4764,4.5646,49400.0],["2011-09-20",4.5713,4.6459,4.5171,4.5646,70000.0],["2011-09-21",4.5646,4.5985,4.4764,4.4832,66100.0],["2011-09-22",4.4425,4.6459,4.3814,4.4153,153000.0],["2011-09-23",4.4153,4.5239,4.3407,4.3814,73200.0],["2011-09-26",4.3814,4.4018,4.1373,4.3543,167600.0],["2011-09-27",4.6052,4.6663,4.4018,4.4628,96600.0],["2011-09-28",4.4899,4.4967,4.3339,4.3746,58200.0],["2011-09-29",4.4628,4.551,4.3068,4.3339,57300.0],["2011-09-30",4.2729,4.3407,4.1644,4.1983,72500.0],["2011-10-03",4.1237,4.1508,3.7642,3.8524,243800.0],["2011-10-04",3.7981,3.866,3.5811,3.8049,199900.0],["2011-10-05",3.8321,3.9745,3.7168,3.9134,108300.0],["2011-10-06",3.8795,4.0152,3.7303,3.9677,106000.0],["2011-10-07",3.9948,4.022,3.8049,3.866,88400.0],["2011-10-10",3.9406,4.0355,3.8388,3.9948,76700.0],["2011-10-11",3.9541,4.1237,3.9541,4.0694,78700.0],["2011-10-12",4.1305,4.3679,4.1033,4.2729,146100.0],["2011-10-13",4.2797,4.3746,4.2051,4.3407,71300.0],["2011-10-14",4.4018,4.4628,4.3679,4.4628,62400.0],["2011-10-17",4.4493,4.5171,4.2051,4.2729,140100.0],["2011-10-18",4.2729,4.4967,4.2051,4.456,113200.0],["2011-10-19",4.4628,4.5103,4.3611,4.4018,115800.0],["2011-10-20",4.395,4.5035,4.2661,4.4628,148700.0],["2011-10-21",4.5306,4.6052,4.4899,4.5442,122800.0],["2011-10-24",4.5849,4.6392,4.4628,4.5442,104400.0],["2011-10-25",4.5103,4.5442,4.4628,4.5103,81900.0],["2011-10-26",4.5374,4.551,4.4492,4.5239,84300.0],["2011-10-27",4.6392,4.7409,4.5578,4.6663,190500.0],["2011-10-28",4.6256,4.7612,4.612,4.7545,168400.0],["2011-10-31",4.7138,4.7477,4.6256,4.6392,75500.0],["2011-11-01",4.5035,4.5849,4.3272,4.4221,153800.0],["2011-11-02",4.4832,4.5374,4.4086,4.4899,56200.0],["2011-11-03",4.5374,4.5985,4.4696,4.5442,96800.0],["2011-11-04",4.4764,4.612,4.4764,4.5646,39900.0],["2011-11-07",4.5646,4.6392,4.551,4.5849,48200.0],["2011-11-08",4.6052,4.6799,4.5781,4.6595,73800.0],["2011-11-09",4.5713,4.612,4.4628,4.4899,79100.0],["2011-11-10",4.4764,4.5374,4.4086,4.4832,74500.0],["2011-11-11",4.5103,4.5781,4.4832,4.5374,54800.0],["2011-11-14",4.5374,4.5578,4.4899,4.551,67400.0],["2011-11-15",4.551,4.6459,4.5103,4.5985,84500.0],["2011-11-16",4.5646,4.6324,4.5646,4.6256,46100.0],["2011-11-17",4.6256,4.6799,4.5306,4.6052,118200.0],["2011-11-18",4.6256,4.7138,4.5985,4.5985,98300.0],["2011-11-21",4.6054,4.6054,4.4181,4.5568,29800.0],["2011-11-22",4.4875,4.4944,4.2586,4.3418,117700.0],["2011-11-23",4.3349,4.3349,4.1268,4.1615,108300.0],["2011-11-25",4.1268,4.2101,4.1268,4.1407,22700.0],["2011-11-28",4.2378,4.3141,4.1199,4.1892,112700.0],["2011-11-29",4.1684,4.2309,4.1407,4.1615,110300.0],["2011-11-30",4.2517,4.2863,4.1546,4.2863,133900.0],["2011-12-01",4.2864,4.2864,4.1615,4.2101,112600.0],["2011-12-02",4.2447,4.2863,4.1962,4.2309,80800.0],["2011-12-05",4.2655,4.432,4.2655,4.3488,158600.0],["2011-12-06",4.3488,4.4043,4.2655,4.3835,96500.0],["2011-12-07",4.328,4.3418,4.2517,4.3002,83700.0],["2011-12-08",4.2933,4.3141,4.2031,4.2517,146400.0],["2011-12-09",4.2517,4.328,4.2239,4.3002,70700.0],["2011-12-12",4.2378,4.2933,4.1962,4.217,91200.0],["2011-12-13",4.2031,4.2309,4.1615,4.1615,139300.0],["2011-12-14",4.1615,4.1892,4.0991,4.1338,120600.0],["2011-12-15",4.1962,4.2101,4.1268,4.1684,86700.0],["2011-12-16",4.1407,4.2863,4.1407,4.2309,98400.0],["2011-12-19",4.2447,4.3072,4.0921,4.1268,89100.0],["2011-12-20",4.217,4.2239,4.1338,4.1338,69300.0],["2011-12-21",4.1615,4.3072,4.1546,4.2725,124500.0],["2011-12-22",4.3141,4.3835,4.2655,4.2725,92800.0],["2011-12-23",4.2655,4.2655,4.2031,4.2031,86600.0],["2011-12-27",4.2309,4.2309,4.1476,4.1476,155800.0],["2011-12-28",4.1338,4.1615,4.1268,4.1615,147800.0],["2011-12-29",4.1615,4.1615,4.0991,4.1199,175100.0],["2011-12-30",4.0991,4.2239,4.0921,4.1546,237200.0],["2012-01-03",4.2586,4.3488,4.2101,4.3141,114700.0],["2012-01-04",4.321,4.4251,4.2655,4.3973,67400.0],["2012-01-05",4.4043,4.6331,4.4043,4.5777,159100.0],["2012-01-06",4.5707,4.5707,4.5222,4.5222,78800.0],["2012-01-09",4.5915,4.6123,4.4944,4.543,61100.0],["2012-01-10",4.5985,4.6193,4.5568,4.5915,54800.0],["2012-01-11",4.5846,4.6123,4.536,4.5915,73200.0],["2012-01-12",4.6401,4.647,4.5499,4.6123,51100.0],["2012-01-13",4.5985,4.6748,4.5777,4.6678,56300.0],["2012-01-17",4.6886,4.7233,4.647,4.6956,92500.0],["2012-01-18",4.6886,4.8551,4.6886,4.7996,107000.0],["2012-01-19",4.7719,4.8482,4.7372,4.7857,80400.0],["2012-01-20",4.7857,4.7857,4.6262,4.6262,142500.0],["2012-01-23",4.6817,4.7857,4.6609,4.7788,151500.0],["2012-01-24",4.7302,4.7927,4.7233,4.758,52600.0],["2012-01-25",4.7857,4.8065,4.7511,4.758,55400.0],["2012-01-26",4.758,4.9244,4.7511,4.8898,149200.0],["2012-01-27",4.9175,5.0493,4.8759,5.0493,197700.0],["2012-01-30",5.0493,5.0562,4.8482,4.8759,316900.0],["2012-01-31",4.9244,4.9522,4.8759,4.9453,81300.0],["2012-02-01",4.9453,4.9453,4.7788,4.7788,236900.0],["2012-02-02",4.7788,4.7857,4.6817,4.6817,141500.0],["2012-02-03",4.6956,4.7441,4.6678,4.7441,89300.0],["2012-02-06",4.7649,4.9036,4.7164,4.9036,148300.0],["2012-02-07",4.8759,4.9244,4.8273,4.8551,97400.0],["2012-02-08",4.8898,5.1187,4.8828,5.0632,361600.0],["2012-02-09",5.0632,5.1672,5.0562,5.1395,328400.0],["2012-02-10",5.1187,5.1325,4.9869,5.0146,175600.0],["2012-02-13",5.0285,5.1395,4.9591,5.1117,128500.0],["2012-02-14",5.0978,5.2851,5.0701,5.2435,277500.0],["2012-02-15",5.2643,5.3129,5.1464,5.2504,237000.0],["2012-02-16",5.2158,5.2504,5.1533,5.2019,174300.0],["2012-02-17",5.2088,5.3614,5.2088,5.3059,203900.0],["2012-02-21",5.299,5.3406,5.2712,5.2712,313700.0],["2012-02-22",5.2712,5.3208,5.2288,5.25,39200.0],["2012-02-23",5.2005,5.2288,5.1085,5.151,173500.0],["2012-02-24",5.158,5.2288,5.1297,5.151,99500.0],["2012-02-27",5.158,5.1934,5.1156,5.1227,81900.0],["2012-02-28",5.151,5.151,5.0024,5.0448,175000.0],["2012-02-29",5.0802,5.0944,4.9953,5.0661,117800.0],["2012-03-01",5.1014,5.3208,5.1014,5.3137,220000.0],["2012-03-02",5.342,5.342,5.1651,5.1793,170500.0],["2012-03-05",5.2217,5.2217,5.0873,5.151,80800.0],["2012-03-06",5.1085,5.1085,5.0024,5.059,96600.0],["2012-03-07",5.1014,5.1014,5.0094,5.0307,69800.0],["2012-03-08",5.0944,5.1439,5.0661,5.1439,52200.0],["2012-03-09",5.1156,5.1651,5.0944,5.1014,62200.0],["2012-03-12",5.0873,5.0944,5.0236,5.059,94100.0],["2012-03-13",4.5849,4.6344,4.5425,4.5991,4869800.0],["2012-03-14",4.5991,4.6344,4.5991,4.6203,753200.0],["2012-03-15",4.6344,4.7335,4.5991,4.7335,969800.0],["2012-03-16",4.7123,4.9104,4.6981,4.8679,910800.0],["2012-03-19",4.8609,4.8679,4.776,4.8113,642500.0],["2012-03-20",4.7618,4.7618,4.6698,4.7052,231700.0],["2012-03-21",4.6981,4.8113,4.6698,4.7689,238800.0],["2012-03-22",4.776,4.783,4.6769,4.7052,220200.0],["2012-03-23",4.684,4.7052,4.5991,4.684,259000.0],["2012-03-26",4.7052,4.7477,4.6698,4.7123,109300.0],["2012-03-27",4.6981,4.7335,4.691,4.7052,208900.0],["2012-03-28",4.6981,4.7618,4.6557,4.6698,215500.0],["2012-03-29",4.6698,4.7194,4.6132,4.6981,202800.0],["2012-03-30",4.6981,4.7335,4.6698,4.7264,168000.0],["2012-04-02",4.7406,4.7547,4.6981,4.7406,194800.0],["2012-04-03",4.7194,4.7335,4.6627,4.6981,295100.0],["2012-04-04",4.6486,4.6627,4.5991,4.6132,177400.0],["2012-04-05",4.6061,4.6415,4.5991,4.6061,140900.0],["2012-04-09",4.5991,4.6061,4.4929,4.5071,214400.0],["2012-04-10",4.5,4.5212,4.2948,4.3302,431300.0],["2012-04-11",4.3727,4.4576,4.3727,4.4293,141200.0],["2012-04-12",4.4363,4.5354,4.4293,4.5354,141700.0],["2012-04-13",4.5212,4.5212,4.401,4.4434,107100.0],["2012-04-16",4.4505,4.5071,4.3727,4.3727,111100.0],["2012-04-17",4.3868,4.5071,4.3868,4.4788,172400.0],["2012-04-18",4.4646,4.5283,4.4434,4.4859,66600.0],["2012-04-19",4.4859,4.5637,4.4151,4.5142,98700.0],["2012-04-20",4.5637,4.592,4.5142,4.5566,129100.0],["2012-04-23",4.5071,4.5071,4.401,4.5071,117200.0],["2012-04-24",4.5,4.6627,4.4717,4.6061,194600.0],["2012-04-25",4.6344,4.7052,4.5991,4.6698,270500.0],["2012-04-26",4.6769,4.7547,4.6344,4.7264,217400.0],["2012-04-27",4.7689,4.776,4.6415,4.7264,191400.0],["2012-04-30",4.7547,4.8467,4.7406,4.8467,289000.0],["2012-05-01",4.8609,4.9528,4.8538,4.9104,308800.0],["2012-05-02",4.8892,4.8962,4.7406,4.7689,170000.0],["2012-05-03",4.8396,4.8396,4.6557,4.6911,186000.0],["2012-05-04",4.6698,4.7052,4.5849,4.6486,153900.0],["2012-05-07",4.6203,4.6203,4.5637,4.5637,112000.0],["2012-05-08",4.5637,4.5991,4.5,4.5849,180300.0],["2012-05-09",4.7123,4.8326,4.6061,4.7689,327700.0],["2012-05-10",4.8326,4.8326,4.7052,4.7689,162200.0],["2012-05-11",4.7406,4.7406,4.6698,4.6769,117000.0],["2012-05-14",4.6698,4.7194,4.6203,4.6203,114900.0],["2012-05-15",4.6415,4.6981,4.6344,4.6698,145000.0],["2012-05-16",4.6698,4.7689,4.5283,4.5849,168700.0],["2012-05-17",4.5991,4.6627,4.5566,4.6274,200300.0],["2012-05-18",4.6344,4.6698,4.5354,4.5708,276000.0],["2012-05-21",4.5635,4.7012,4.549,4.6649,106400.0],["2012-05-22",4.7084,4.7808,4.6722,4.7012,160800.0],["2012-05-23",4.6939,4.6939,4.5273,4.6794,185000.0],["2012-05-24",4.6794,4.7519,4.6794,4.7229,197300.0],["2012-05-25",4.7374,4.8533,4.7084,4.7953,204300.0],["2012-05-29",4.8026,4.8605,4.7446,4.7446,157100.0],["2012-05-30",4.7301,4.7446,4.6215,4.6287,106700.0],["2012-05-31",4.6504,4.7301,4.5635,4.7012,159300.0],["2012-06-01",4.6649,4.6867,4.5925,4.6577,114300.0],["2012-06-04",4.6432,4.6649,4.5273,4.5345,176000.0],["2012-06-05",4.5418,4.607,4.5273,4.5345,78000.0],["2012-06-06",4.5563,4.7301,4.5563,4.6504,175600.0],["2012-06-07",4.7156,4.7663,4.6142,4.636,129900.0],["2012-06-08",4.6432,4.6649,4.5925,4.6215,54800.0],["2012-06-11",4.6432,4.7012,4.4621,4.4766,133400.0],["2012-06-12",4.4766,4.5201,4.4331,4.4404,90500.0],["2012-06-13",4.4331,4.4838,4.3607,4.3897,140800.0],["2012-06-14",4.3679,4.4186,4.3172,4.3679,222800.0],["2012-06-15",4.3824,4.4838,4.3462,4.4838,104900.0],["2012-06-18",4.4911,4.5273,4.3317,4.3824,148800.0],["2012-06-19",4.3969,4.5273,4.3824,4.4983,116600.0],["2012-06-20",4.4621,4.5201,4.4186,4.4259,79900.0],["2012-06-21",4.4259,4.4621,4.3317,4.4331,137300.0],["2012-06-22",4.4259,4.4694,4.3897,4.4114,62800.0],["2012-06-25",4.4331,4.4621,4.3317,4.3969,132800.0],["2012-06-26",4.3752,4.4042,4.3462,4.3462,57800.0],["2012-06-27",4.3607,4.3897,4.339,4.3824,63600.0],["2012-06-28",4.3824,4.4259,4.3535,4.3752,46100.0],["2012-06-29",4.4549,4.4694,4.3462,4.4694,124700.0],["2012-07-02",4.4476,4.4476,4.2955,4.4259,103800.0],["2012-07-03",4.3969,4.5056,4.3897,4.5056,94700.0],["2012-07-05",4.4549,4.5418,4.4549,4.5345,99100.0],["2012-07-06",4.5056,4.578,4.4549,4.549,89600.0],["2012-07-09",4.5128,4.5418,4.4766,4.4838,55100.0],["2012-07-10",4.4838,4.5635,4.4838,4.5345,75100.0],["2012-07-11",4.5201,4.5925,4.5128,4.549,87000.0],["2012-07-12",4.5418,4.5997,4.5418,4.578,87500.0],["2012-07-13",4.5708,4.6432,4.5708,4.607,57800.0],["2012-07-16",4.5997,4.6577,4.5635,4.5997,80600.0],["2012-07-17",4.607,4.636,4.4983,4.5273,96000.0],["2012-07-18",4.5273,4.6142,4.5128,4.5128,63900.0],["2012-07-19",4.5925,4.5925,4.4911,4.5201,64700.0],["2012-07-20",4.5056,4.5201,4.4331,4.4331,93200.0],["2012-07-23",4.4186,4.4259,4.3462,4.3679,110900.0],["2012-07-24",4.3679,4.4042,4.3462,4.3607,69100.0],["2012-07-25",4.4476,4.4476,4.31,4.3317,147300.0],["2012-07-26",4.3824,4.4114,4.2738,4.3245,154400.0],["2012-07-27",4.2955,4.4186,4.2665,4.3969,126300.0],["2012-07-30",4.4114,4.4186,4.3607,4.3752,59500.0],["2012-07-31",4.4042,4.4331,4.31,4.3172,79600.0],["2012-08-01",4.3317,4.4331,4.3317,4.3752,55800.0],["2012-08-02",4.3969,4.4476,4.3462,4.3752,96600.0],["2012-08-03",4.4042,4.4331,4.339,4.339,149500.0],["2012-08-06",4.4186,4.4259,4.3607,4.4259,133600.0],["2012-08-07",4.4549,4.4911,4.3824,4.4186,275100.0],["2012-08-08",4.4331,4.4549,4.3897,4.4114,163200.0],["2012-08-09",4.4186,4.4911,4.3824,4.4404,188500.0],["2012-08-10",4.4404,4.4621,4.3824,4.4042,126700.0],["2012-08-13",4.4476,4.4476,4.3679,4.3679,183800.0],["2012-08-14",4.3679,4.5201,4.3679,4.4838,158600.0],["2012-08-15",4.5056,4.636,4.5056,4.5925,193600.0],["2012-08-16",4.5925,4.6649,4.549,4.6287,243700.0],["2012-08-17",4.7012,4.7808,4.6867,4.7446,270000.0],["2012-08-20",4.7446,4.8026,4.7301,4.7446,376800.0],["2012-08-21",4.8243,4.8243,4.6722,4.7084,382400.0],["2012-08-22",4.7084,4.7751,4.5749,4.6194,218900.0],["2012-08-23",4.612,4.6713,4.5601,4.6194,161300.0],["2012-08-24",4.6342,4.6342,4.5898,4.612,99500.0],["2012-08-27",4.612,4.612,4.5601,4.5675,136600.0],["2012-08-28",4.5749,4.5972,4.4489,4.486,262200.0],["2012-08-29",4.4785,4.523,4.4785,4.5008,112800.0],["2012-08-30",4.5156,4.5156,4.4489,4.4489,147900.0],["2012-08-31",4.4637,4.523,4.4637,4.4934,86000.0],["2012-09-04",4.5156,4.523,4.4711,4.5008,147100.0],["2012-09-05",4.523,4.5898,4.486,4.5675,141800.0],["2012-09-06",4.5823,4.5823,4.5379,4.5527,98800.0],["2012-09-07",4.5675,4.5675,4.523,4.5601,159900.0],["2012-09-10",4.5082,4.5527,4.4785,4.5008,184800.0],["2012-09-11",4.5082,4.5527,4.4637,4.5008,317400.0],["2012-09-12",4.5156,4.523,4.4785,4.523,309500.0],["2012-09-13",4.5156,4.5527,4.4637,4.4934,261100.0],["2012-09-14",4.523,4.5601,4.4785,4.5601,173600.0],["2012-09-17",4.5379,4.5601,4.486,4.5008,118300.0],["2012-09-18",4.486,4.5823,4.4785,4.5823,156400.0],["2012-09-19",4.5823,4.6046,4.523,4.5601,303000.0],["2012-09-20",4.5304,4.5823,4.523,4.5749,504800.0],["2012-09-21",4.5675,4.5749,4.5304,4.5453,163500.0],["2012-09-24",4.523,4.5379,4.4785,4.4785,197800.0],["2012-09-25",4.5379,4.5379,4.3821,4.3896,384900.0],["2012-09-26",4.4044,4.4489,4.2932,4.3228,288200.0],["2012-09-27",4.3451,4.3673,4.2709,4.2858,255200.0],["2012-09-28",4.2783,4.3228,4.2783,4.3006,177900.0],["2012-10-01",4.3006,4.3228,4.1968,4.2042,330100.0],["2012-10-02",4.2116,4.2413,4.2042,4.219,200500.0],["2012-10-03",4.2264,4.3228,4.219,4.2783,156800.0],["2012-10-04",4.2932,4.3154,4.2561,4.3006,152400.0],["2012-10-05",4.3228,4.3673,4.2932,4.3228,114400.0],["2012-10-08",4.3228,4.3377,4.3006,4.3006,141800.0],["2012-10-09",4.3154,4.3451,4.2932,4.3228,167900.0],["2012-10-10",4.3006,4.308,4.2264,4.2783,230500.0],["2012-10-11",4.2709,4.2932,4.2413,4.2635,142700.0],["2012-10-12",4.3006,4.3154,4.2339,4.2635,105300.0],["2012-10-15",4.2487,4.2783,4.2264,4.2635,149300.0],["2012-10-16",4.2487,4.3006,4.2264,4.2709,204400.0],["2012-10-17",4.2709,4.3525,4.2338,4.3377,259700.0],["2012-10-18",4.308,4.397,4.308,4.3673,222600.0],["2012-10-19",4.3451,4.3673,4.3377,4.3525,146300.0],["2012-10-22",4.3377,4.4192,4.3154,4.4044,248100.0],["2012-10-23",4.4118,4.4192,4.3154,4.3451,177700.0],["2012-10-24",4.3525,4.3599,4.2635,4.3006,202700.0],["2012-10-25",4.2858,4.3228,4.2413,4.2783,217200.0],["2012-10-26",4.2635,4.2858,4.1745,4.1894,221600.0],["2012-10-31",4.1894,4.1968,4.0781,4.0781,306300.0],["2012-11-01",4.0781,4.1671,4.0485,4.1523,228000.0],["2012-11-02",4.2042,4.219,4.1523,4.1597,142500.0],["2012-11-05",4.1375,4.1745,4.1152,4.1226,132700.0],["2012-11-06",4.1226,4.1523,4.0856,4.1449,140300.0],["2012-11-07",4.1671,4.1671,4.0633,4.0856,213200.0],["2012-11-08",4.0633,4.0856,3.6926,3.7222,761700.0],["2012-11-09",3.7148,3.7519,3.5591,3.5665,627200.0],["2012-11-12",3.5962,3.6629,3.5888,3.5888,446700.0],["2012-11-13",3.5888,3.6036,3.3367,3.3441,514400.0],["2012-11-14",3.3292,3.6629,3.1735,3.6407,1545400.0],["2012-11-15",3.1661,3.1884,2.395,2.7138,2816700.0],["2012-11-16",2.6842,2.825,2.61,2.7286,780900.0],["2012-11-19",2.6248,2.7064,2.5433,2.5952,845400.0],["2012-11-20",2.5952,2.699,2.5284,2.5284,796900.0],["2012-11-21",2.5284,2.6639,2.5134,2.6263,348400.0],["2012-11-23",2.5962,2.7241,2.5962,2.6714,211700.0],["2012-11-26",2.6413,2.6714,2.5134,2.6112,386400.0],["2012-11-27",2.5811,2.6639,2.5585,2.6263,309900.0],["2012-11-28",2.5811,2.6187,2.551,2.5962,307400.0],["2012-11-29",2.6037,2.6187,2.5435,2.5585,332000.0],["2012-11-30",2.7392,2.7392,2.5585,2.6187,633800.0],["2012-12-03",2.6037,2.6263,2.5209,2.536,379500.0],["2012-12-04",2.5435,2.5435,2.4833,2.536,372900.0],["2012-12-05",2.551,2.5736,2.4833,2.5284,365500.0],["2012-12-06",2.5059,2.5209,2.4758,2.4833,366700.0],["2012-12-07",2.4983,2.5059,2.4156,2.4457,453200.0],["2012-12-10",2.4306,2.4457,2.3478,2.393,427600.0],["2012-12-11",2.3779,2.5284,2.3704,2.4983,510500.0],["2012-12-12",2.4908,2.5435,2.4457,2.4532,260800.0],["2012-12-13",2.4306,2.4381,2.3629,2.408,280300.0],["2012-12-14",2.3779,2.4682,2.3779,2.4532,215600.0],["2012-12-17",2.551,2.6413,2.4908,2.5209,422500.0],["2012-12-18",2.5209,2.5811,2.4908,2.5209,361600.0],["2012-12-19",2.536,2.6413,2.4908,2.6413,461900.0],["2012-12-20",2.6413,2.6639,2.5585,2.6112,1057600.0],["2012-12-21",2.6112,2.6187,2.5736,2.6187,409500.0],["2012-12-24",2.6112,2.6187,2.5435,2.5661,190900.0],["2012-12-26",2.5435,2.5811,2.4833,2.4983,327300.0],["2012-12-27",2.4983,2.536,2.3704,2.4156,536100.0],["2012-12-28",2.408,2.5059,2.408,2.5059,393800.0],["2012-12-31",2.4833,2.5585,2.4682,2.5284,414300.0],["2013-01-02",2.5585,2.7015,2.5585,2.7015,426900.0],["2013-01-03",2.694,2.7994,2.6714,2.7316,396000.0],["2013-01-04",2.7693,2.995,2.7542,2.9348,703400.0],["2013-01-07",2.9574,3.0025,2.9348,3.0025,536700.0],["2013-01-08",3.0025,3.1229,2.98,3.0402,608700.0],["2013-01-09",3.0627,3.1681,3.0402,3.0853,446700.0],["2013-01-10",3.138,3.1756,3.0703,3.1154,478900.0],["2013-01-11",3.1229,3.1756,3.0101,3.0251,357600.0],["2013-01-14",3.0176,3.0627,2.8596,2.9122,500800.0],["2013-01-15",2.9348,2.9348,2.8144,2.8821,322400.0],["2013-01-16",2.852,2.8746,2.7918,2.8295,310700.0],["2013-01-17",2.852,2.9198,2.837,2.8596,268000.0],["2013-01-18",2.8746,2.8821,2.8219,2.837,210900.0],["2013-01-22",2.837,2.9348,2.837,2.8972,324500.0],["2013-01-23",2.9047,2.9348,2.8671,2.9348,279100.0],["2013-01-24",2.9499,2.9724,2.9047,2.9273,355600.0],["2013-01-25",2.98,3.0101,2.9122,2.9499,223400.0],["2013-01-28",2.9649,2.995,2.8972,2.9348,375900.0],["2013-01-29",2.9499,3.1004,2.9499,3.1004,442100.0],["2013-01-30",3.1004,3.153,3.0176,3.0251,393400.0],["2013-01-31",3.0402,3.0778,2.9875,3.0251,215000.0],["2013-02-01",3.0703,3.0703,3.0176,3.0477,243200.0],["2013-02-04",3.0477,3.0853,2.8821,2.9198,407000.0],["2013-02-05",2.9348,2.9649,2.8821,2.9273,183600.0],["2013-02-06",2.9423,2.9574,2.8821,2.9198,148600.0],["2013-02-07",2.9122,2.9122,2.7994,2.8295,291900.0],["2013-02-08",2.8219,2.852,2.7918,2.7994,199800.0],["2013-02-11",2.8219,2.8445,2.7467,2.7843,247100.0],["2013-02-12",2.7918,2.8445,2.7542,2.8069,189800.0],["2013-02-13",2.8144,2.9273,2.8144,2.8897,278500.0],["2013-02-14",2.8972,2.9198,2.8069,2.837,240800.0],["2013-02-15",2.837,2.837,2.7166,2.7316,289000.0],["2013-02-19",2.7693,2.8596,2.7316,2.8445,325300.0],["2013-02-20",2.8671,2.9273,2.8445,2.8445,687900.0],["2013-02-21",2.837,2.9047,2.7768,2.8069,647700.0],["2013-02-22",2.8219,2.98,2.8069,2.9348,470600.0],["2013-02-25",2.98,2.995,2.9273,2.9574,365500.0],["2013-02-26",2.9649,2.9649,2.8596,2.8821,366000.0],["2013-02-27",2.9122,2.9574,2.8671,2.9574,454400.0],["2013-02-28",2.9574,3.026,2.9345,3.0107,47400.0],["2013-03-01",2.9116,3.026,2.8964,2.9955,507800.0],["2013-03-04",3.0031,3.0031,2.9421,2.9955,378600.0],["2013-03-05",2.9802,3.087,2.9726,3.0565,427900.0],["2013-03-06",3.0641,3.2013,3.0565,3.186,556400.0],["2013-03-07",3.1784,3.4071,3.1632,3.3614,924900.0],["2013-03-08",3.3614,3.5595,3.3614,3.529,657900.0],["2013-03-11",3.5443,3.7348,3.4528,3.6357,774100.0],["2013-03-12",3.6586,3.6586,3.4528,3.4833,402300.0],["2013-03-13",3.4757,3.59,3.4681,3.59,221000.0],["2013-03-14",3.59,3.7729,3.5824,3.6967,597000.0],["2013-03-15",3.6967,3.7425,3.6053,3.7348,456100.0],["2013-03-18",3.6967,3.7501,3.6434,3.7043,341700.0],["2013-03-19",3.6891,3.7043,3.6586,3.6662,248400.0],["2013-03-20",3.6662,3.8492,3.6662,3.8111,472300.0],["2013-03-21",3.7806,3.8797,3.7043,3.7729,504600.0],["2013-03-22",3.8111,3.9559,3.8111,3.8873,475500.0],["2013-03-25",3.933,3.933,3.7882,3.8415,266200.0],["2013-03-26",3.8339,3.8873,3.7958,3.8034,175600.0],["2013-03-27",3.7958,3.8949,3.7501,3.8644,242100.0],["2013-03-28",3.8644,3.8797,3.7425,3.7806,247300.0],["2013-04-01",3.7501,3.7653,3.6967,3.6967,224200.0],["2013-04-02",3.6967,3.712,3.4985,3.6434,530400.0],["2013-04-03",3.6205,3.6281,3.5519,3.6281,422000.0],["2013-04-04",3.6205,3.7425,3.5367,3.7425,344900.0],["2013-04-05",3.6739,3.7729,3.6129,3.7196,210700.0],["2013-04-08",3.712,3.8339,3.6281,3.8034,323600.0],["2013-04-09",3.7958,3.8415,3.7501,3.8034,224700.0],["2013-04-10",3.7958,3.8187,3.7501,3.8187,193400.0],["2013-04-11",3.7806,3.8263,3.7577,3.8187,220000.0],["2013-04-12",3.7958,3.8339,3.7806,3.8111,132000.0],["2013-04-15",3.7272,3.7577,3.5443,3.6586,494000.0],["2013-04-16",3.6815,3.8492,3.6662,3.8187,313600.0],["2013-04-17",3.8492,3.8492,3.6205,3.6281,246700.0],["2013-04-18",3.6586,3.7425,3.6281,3.7196,149000.0],["2013-04-19",3.712,3.7196,3.6053,3.6129,142800.0],["2013-04-22",3.6205,3.6357,3.529,3.6053,91500.0],["2013-04-23",3.5443,3.6586,3.5214,3.6281,178000.0],["2013-04-24",3.6281,3.7272,3.6205,3.6967,137900.0],["2013-04-25",3.7043,3.7501,3.6967,3.7425,104600.0],["2013-04-26",3.7348,3.7577,3.6662,3.7501,90600.0],["2013-04-29",3.7577,3.7653,3.712,3.7577,101600.0],["2013-04-30",3.7348,3.8492,3.7348,3.8263,167700.0],["2013-05-01",3.8263,3.8263,3.6815,3.6891,136200.0],["2013-05-02",3.7043,3.7425,3.6739,3.6891,61700.0],["2013-05-03",3.7196,3.8111,3.6891,3.7425,153600.0],["2013-05-06",3.7653,3.8263,3.7348,3.8111,144600.0],["2013-05-07",3.8034,4.215,3.7882,4.1922,936200.0],["2013-05-08",4.1922,4.2303,3.9787,4.0397,303700.0],["2013-05-09",3.9864,3.9864,3.7043,3.8339,367600.0],["2013-05-10",3.7958,3.9178,3.7806,3.9025,160900.0],["2013-05-13",3.8873,3.9101,3.8111,3.8263,128800.0],["2013-05-14",3.8263,3.8568,3.712,3.7806,175100.0],["2013-05-15",3.7729,3.8492,3.7501,3.8339,194800.0],["2013-05-16",4.0778,4.1388,3.8568,3.994,945700.0],["2013-05-17",4.0092,4.0473,3.9711,4.0397,229900.0],["2013-05-20",4.0321,4.2226,4.0092,4.1922,411400.0],["2013-05-21",4.2608,4.3827,4.215,4.2531,428900.0],["2013-05-22",4.2993,4.3993,4.1685,4.2378,444600.0],["2013-05-23",4.1608,4.3839,4.0378,4.307,458300.0],["2013-05-24",4.307,4.307,4.1685,4.2147,95800.0],["2013-05-28",4.2454,4.2839,4.0762,4.107,191200.0],["2013-05-29",4.107,4.1532,4.0455,4.0916,137600.0],["2013-05-30",4.0455,4.0993,4.0378,4.0609,123900.0],["2013-05-31",4.0301,4.0378,3.8994,3.9763,155500.0],["2013-06-03",3.9763,3.9993,3.8532,3.8993,140900.0],["2013-06-04",3.8917,3.9378,3.784,3.8147,215700.0],["2013-06-05",3.7763,3.8686,3.7071,3.8224,186500.0],["2013-06-06",3.8609,3.8763,3.8224,3.8532,91000.0],["2013-06-07",3.8686,4.0147,3.8224,3.9609,111700.0],["2013-06-10",4.0532,4.0532,3.884,3.9224,111200.0],["2013-06-11",3.9224,3.9378,3.8994,3.9301,179800.0],["2013-06-12",3.984,3.984,3.907,3.9532,53800.0],["2013-06-13",3.9609,4.0686,3.9609,4.0455,96700.0],["2013-06-14",4.0455,4.0762,3.984,4.007,28000.0],["2013-06-17",4.0455,4.107,3.9686,4.0916,96200.0],["2013-06-18",4.107,4.1762,4.0686,4.1455,287500.0],["2013-06-19",4.1532,4.1762,4.0839,4.1147,188400.0],["2013-06-20",3.8917,3.9301,3.8071,3.8455,196900.0],["2013-06-21",3.8455,3.9916,3.7532,3.9916,227800.0],["2013-06-24",3.9224,4.0378,3.7609,3.8532,235800.0],["2013-06-25",3.8917,3.9993,3.8686,3.9532,216200.0],["2013-06-26",3.984,4.0686,3.9301,3.984,126300.0],["2013-06-27",3.984,4.0301,3.907,3.9686,870000.0],["2013-06-28",3.984,4.1301,3.9609,4.0916,321200.0],["2013-07-01",4.1147,4.1839,4.0762,4.1147,167800.0],["2013-07-02",4.0916,4.1147,3.9609,3.9993,170000.0],["2013-07-03",3.9993,3.9993,3.907,3.9224,111200.0],["2013-07-05",3.9378,3.9378,3.8147,3.8686,105300.0],["2013-07-08",3.9378,3.9532,3.8686,3.8917,147600.0],["2013-07-09",3.907,3.9301,3.8455,3.8686,105600.0],["2013-07-10",3.8686,3.8917,3.8071,3.8455,124400.0],["2013-07-11",3.884,3.9301,3.8301,3.907,73100.0],["2013-07-12",3.8917,3.9686,3.8763,3.9224,42900.0],["2013-07-15",3.9147,3.984,3.8993,3.907,67400.0],["2013-07-16",3.8994,3.9609,3.8994,3.9301,76600.0],["2013-07-17",3.9147,3.9532,3.8994,3.9301,63600.0],["2013-07-18",3.9378,4.0378,3.9224,4.0301,257700.0],["2013-07-19",4.0224,4.107,3.9763,4.007,653700.0],["2013-07-22",4.007,4.0147,3.9378,3.9532,94200.0],["2013-07-23",3.9763,4.007,3.8994,3.9301,681000.0],["2013-07-24",3.9224,3.9378,3.8686,3.8993,143100.0],["2013-07-25",3.8994,3.9763,3.884,3.9609,142300.0],["2013-07-26",3.9609,3.9763,3.8994,3.9609,129000.0],["2013-07-29",3.9378,3.9609,3.8071,3.8378,397200.0],["2013-07-30",3.884,3.884,3.8071,3.8301,149400.0],["2013-07-31",3.8224,3.8301,3.7148,3.7686,257200.0],["2013-08-01",3.7917,3.8763,3.7609,3.7686,90700.0],["2013-08-02",3.7532,3.784,3.7148,3.7301,58900.0],["2013-08-05",3.7301,3.7763,3.7148,3.7686,64600.0],["2013-08-06",3.7994,3.8378,3.6763,3.7917,103200.0],["2013-08-07",3.7532,3.7763,3.7301,3.7378,106100.0],["2013-08-08",3.7378,3.8686,3.7378,3.8609,459800.0],["2013-08-09",3.8378,3.884,3.7763,3.8455,66200.0],["2013-08-12",3.8378,3.884,3.8071,3.8224,93800.0],["2013-08-13",3.8378,4.0532,3.8378,3.9532,278700.0],["2013-08-14",3.9301,4.2147,3.9301,4.1762,354300.0],["2013-08-15",4.1762,4.3839,4.107,4.3685,423900.0],["2013-08-16",4.3608,4.4454,4.2531,4.3224,253400.0],["2013-08-19",4.307,4.307,4.0609,4.1147,173100.0],["2013-08-20",4.1685,4.3685,4.1532,4.3608,168400.0],["2013-08-21",4.4531,4.53,4.3993,4.4377,324100.0],["2013-08-22",4.4839,4.8069,4.3377,4.7915,765300.0],["2013-08-23",4.8069,4.8223,4.6915,4.8069,400200.0],["2013-08-26",4.7607,5.0991,4.7607,5.0761,448000.0],["2013-08-27",5.2607,5.2914,5.0761,5.2607,866900.0],["2013-08-28",5.3068,5.3453,5.0838,5.0915,390900.0],["2013-08-29",5.0682,5.1302,4.9675,5.0295,299700.0],["2013-08-30",4.9985,5.0992,4.9365,4.9985,143400.0],["2013-09-03",5.0605,5.2155,5.0217,5.2077,217500.0],["2013-09-04",5.1767,5.4169,5.169,5.3782,555800.0],["2013-09-05",5.3859,5.7424,5.3704,5.7192,912900.0],["2013-09-06",5.7347,5.8044,5.5177,5.6804,645700.0],["2013-09-09",5.7347,5.9284,5.6804,5.7269,603500.0],["2013-09-10",5.7579,5.7734,5.3627,5.5332,620900.0],["2013-09-11",5.5409,5.7037,5.4169,5.6339,427800.0],["2013-09-12",5.6572,5.6959,5.2929,5.4014,781000.0],["2013-09-13",5.3472,5.3859,5.1535,5.231,679800.0],["2013-09-16",5.2465,5.3317,5.231,5.2929,234400.0],["2013-09-17",5.2697,5.4092,5.1612,5.3704,331100.0],["2013-09-18",5.4479,5.5952,5.2697,5.4324,572700.0],["2013-09-19",5.4634,5.6882,5.4014,5.6184,523100.0],["2013-09-20",5.6649,5.6804,5.3549,5.3937,431300.0],["2013-09-23",5.3627,5.4789,5.3162,5.3549,199900.0],["2013-09-24",5.3549,5.4557,5.2929,5.4092,295600.0],["2013-09-25",5.4014,5.7037,5.3859,5.6184,665700.0],["2013-09-26",5.6184,5.6804,5.3704,5.4247,392200.0],["2013-09-27",5.4014,5.4169,5.231,5.3627,397900.0],["2013-09-30",5.3084,5.3162,5.2232,5.2697,244400.0],["2013-10-01",5.3239,5.4867,5.3084,5.4247,402200.0],["2013-10-02",5.4014,5.5409,5.3704,5.5022,297400.0],["2013-10-03",5.5177,5.5719,5.3394,5.4402,297700.0],["2013-10-04",5.4557,5.4944,5.3239,5.4247,173200.0],["2013-10-07",5.4092,5.4247,5.2852,5.3937,321100.0],["2013-10-08",5.3937,5.3937,5.0682,5.0682,375500.0],["2013-10-09",5.0605,5.1457,4.8125,4.8822,359100.0],["2013-10-10",5.0372,5.1457,5.0372,5.138,286800.0],["2013-10-11",5.0992,5.1535,5.0372,5.1535,196100.0],["2013-10-14",5.1147,5.3007,5.0992,5.2232,202700.0],["2013-10-15",5.2077,5.3937,5.1147,5.3937,349400.0],["2013-10-16",5.2232,5.7347,5.2232,5.6572,623900.0],["2013-10-17",5.6572,5.8354,5.6107,5.7889,466300.0],["2013-10-18",5.8122,6.0292,5.7812,5.8897,933800.0],["2013-10-21",5.8664,5.8819,5.5797,5.6649,409900.0],["2013-10-22",5.6804,5.7734,5.6339,5.7734,322400.0],["2013-10-23",5.7347,5.8044,5.6882,5.7734,279300.0],["2013-10-24",5.7812,5.8044,5.7114,5.7889,270200.0],["2013-10-25",5.7967,5.8587,5.7424,5.7502,224800.0],["2013-10-28",5.7114,5.7192,5.5099,5.5177,293700.0],["2013-10-29",5.5022,5.6727,5.4634,5.6572,218600.0],["2013-10-30",5.6649,5.8432,5.6572,5.7037,406800.0],["2013-10-31",5.6727,5.8122,5.5409,5.7812,370500.0],["2013-11-01",5.7734,6.0214,5.7734,5.9982,564000.0],["2013-11-04",6.0602,6.3934,6.0602,6.1531,1050400.0],["2013-11-05",6.7809,6.9746,6.4011,6.5406,1055200.0],["2013-11-06",6.5329,6.5949,6.2849,6.3624,469300.0],["2013-11-07",6.3779,6.4709,6.2616,6.3856,314100.0],["2013-11-08",6.3856,6.5561,6.3856,6.4476,274200.0],["2013-11-11",6.4476,6.5096,6.2616,6.4554,301100.0],["2013-11-12",6.3934,6.4709,6.2384,6.3159,359800.0],["2013-11-13",5.6417,5.9982,5.5797,5.8664,3280000.0],["2013-11-14",5.9052,6.0369,5.8509,5.8974,587400.0],["2013-11-15",5.9517,6.0602,5.8742,6.0447,412800.0],["2013-11-18",6.0447,6.0447,5.8587,5.9284,483300.0],["2013-11-19",5.8897,5.9982,5.8742,5.8897,459200.0],["2013-11-20",5.874,6.0146,5.8506,5.8506,315600.0],["2013-11-21",5.8662,6.0303,5.8662,5.9053,214600.0],["2013-11-22",5.9131,6.0068,5.8897,5.9131,180800.0],["2013-11-25",5.874,5.9756,5.8428,5.96,299000.0],["2013-11-26",5.9443,5.9443,5.8194,5.8506,175200.0],["2013-11-27",5.8506,6.0771,5.8506,5.9678,227800.0],["2013-11-29",6.0303,6.124,5.9834,6.0849,161100.0],["2013-12-02",6.1162,6.1631,5.9912,6.0537,333500.0],["2013-12-03",6.0303,6.0381,5.8037,5.8662,284500.0],["2013-12-04",5.8506,6.0615,5.7881,6.0068,220700.0],["2013-12-05",6.0146,6.3349,6.0146,6.1943,348900.0],["2013-12-06",6.2021,6.2255,5.9365,6.0225,220400.0],["2013-12-09",6.0693,6.2802,6.0693,6.1709,316500.0],["2013-12-10",6.124,6.1787,6.0615,6.0849,305700.0],["2013-12-11",6.1318,6.2099,6.1162,6.1709,234300.0],["2013-12-12",6.1943,6.3037,6.1709,6.2334,171000.0],["2013-12-13",6.374,7.3035,6.3271,6.9754,3318700.0],["2013-12-16",7.116,7.2254,6.9676,7.1004,539700.0],["2013-12-17",7.0535,7.3816,7.0457,7.3035,530400.0],["2013-12-18",7.2644,7.2723,6.9598,7.2566,486700.0],["2013-12-19",7.1863,7.655,7.116,7.4129,867700.0],["2013-12-20",7.4988,7.7956,7.4207,7.7956,791500.0],["2013-12-23",7.7956,8.2565,7.7331,8.0534,809600.0],["2013-12-24",8.0534,8.0846,7.8268,7.8581,294700.0],["2013-12-26",8.1393,8.5533,8.0534,8.2408,982200.0],["2013-12-27",8.2799,8.3814,8.0221,8.0924,426400.0],["2013-12-30",8.0612,8.0612,7.6159,7.7331,621900.0],["2013-12-31",7.7331,8.1549,7.7331,8.1237,556800.0],["2014-01-02",7.9831,8.1549,7.7019,7.9675,658600.0],["2014-01-03",7.9675,8.0143,7.8034,7.9518,284500.0],["2014-01-06",7.9518,8.069,7.8112,8.0299,595600.0],["2014-01-07",8.0299,8.3033,7.9753,8.1393,448400.0],["2014-01-08",8.1002,8.7876,7.9362,8.3111,2571700.0],["2014-01-09",8.4752,8.4752,7.819,7.9753,777200.0],["2014-01-10",7.8503,7.9518,7.2644,7.4285,1255200.0],["2014-01-13",7.4519,7.5066,7.0301,7.116,1070500.0],["2014-01-14",7.1473,7.2879,7.0145,7.0457,848000.0],["2014-01-15",7.116,7.7644,7.077,7.7565,1118400.0],["2014-01-16",7.8112,8.1549,7.7565,8.0768,1122200.0],["2014-01-17",8.194,8.194,7.78,7.8034,501400.0],["2014-01-21",7.8112,7.8659,7.6784,7.7565,295300.0],["2014-01-22",7.7409,7.8112,7.5847,7.6472,335200.0],["2014-01-23",7.6472,7.6784,7.3816,7.405,381400.0],["2014-01-24",7.4207,7.4207,6.9129,6.952,1028100.0],["2014-01-27",6.9286,7.1941,6.7567,7.0145,552200.0],["2014-01-28",7.0613,7.4988,6.991,7.4207,577500.0],["2014-01-29",7.3113,7.405,7.0848,7.3113,346500.0],["2014-01-30",7.3426,7.5378,7.2176,7.3347,270700.0],["2014-01-31",7.241,7.7878,7.0613,7.6472,622900.0],["2014-02-03",7.655,8.0612,7.0301,7.2098,963500.0],["2014-02-04",7.1629,7.491,6.7958,7.3738,890700.0],["2014-02-05",7.2957,7.7175,7.1317,7.6238,606000.0],["2014-02-06",7.6784,7.944,7.6003,7.8347,588200.0],["2014-02-07",7.9362,8.0456,7.7331,7.9284,446600.0],["2014-02-10",7.9206,8.1081,7.819,7.9909,585100.0],["2014-02-11",8.0221,8.4908,7.9206,8.4908,835900.0],["2014-02-12",8.4986,8.6705,8.0299,8.1315,542800.0],["2014-02-13",8.0221,8.2487,7.9831,8.1159,382400.0],["2014-02-14",8.1237,8.358,8.0534,8.1705,403900.0],["2014-02-18",8.1705,8.2018,7.8112,7.8815,416700.0],["2014-02-19",7.905,7.905,7.5769,7.6081,428000.0],["2014-02-20",7.6081,7.9518,7.4988,7.944,405400.0],["2014-02-21",7.9206,7.9674,7.7956,7.8893,292300.0],["2014-02-24",7.9206,8.1549,7.905,7.9753,355100.0],["2014-02-25",7.9753,8.1159,7.8347,8.0846,316600.0],["2014-02-26",8.0846,8.1627,7.9128,8.0221,436500.0],["2014-02-27",8.6705,8.6705,7.9675,8.1315,1363700.0],["2014-02-28",8.1081,8.1081,7.7253,7.9987,1064500.0],["2014-03-03",7.8737,7.9987,7.7878,7.9206,343800.0],["2014-03-04",7.9987,8.1627,7.8893,8.0456,652200.0],["2014-03-05",8.0846,8.4205,8.0534,8.4127,1190700.0],["2014-03-06",8.6955,8.7662,8.5227,8.6719,1334800.0],["2014-03-07",8.7269,9.0175,8.6326,8.9782,1419800.0],["2014-03-10",8.9547,8.9782,8.5855,8.6248,1032500.0],["2014-03-11",8.6483,8.7112,8.0749,8.1378,804900.0],["2014-03-12",8.0514,8.1378,7.7372,7.9728,876100.0],["2014-03-13",7.9885,8.0906,7.5408,7.7215,838100.0],["2014-03-14",7.6508,7.8079,7.5644,7.6115,369600.0],["2014-03-17",7.6743,7.7843,7.4937,7.5486,400900.0],["2014-03-18",7.6193,7.8236,7.5958,7.7843,335600.0],["2014-03-19",7.7607,7.8393,7.2659,7.368,1379200.0],["2014-03-20",7.3051,7.4465,7.2737,7.3758,385700.0],["2014-03-21",7.4308,7.69,7.4073,7.5879,658300.0],["2014-03-24",7.5879,7.6115,7.258,7.3837,561200.0],["2014-03-25",7.423,7.5094,7.2894,7.3523,166700.0],["2014-03-26",7.368,7.4779,6.9831,7.0145,760700.0],["2014-03-27",6.9831,7.2187,6.9124,7.1166,288700.0],["2014-03-28",7.1323,7.3758,7.1323,7.2737,316900.0],["2014-03-31",7.3287,7.5251,7.3208,7.4779,427200.0],["2014-04-01",7.5172,7.7686,7.5015,7.7136,430600.0],["2014-04-02",7.7372,7.7764,7.4858,7.5172,258700.0],["2014-04-03",7.5172,7.5172,7.1009,7.1402,645400.0],["2014-04-04",7.1873,7.4151,7.0302,7.2109,604200.0],["2014-04-07",7.1245,7.203,6.9517,7.0066,388500.0],["2014-04-08",6.9909,7.1323,6.9124,7.0302,262400.0],["2014-04-09",7.0773,7.1873,6.881,7.0066,674400.0],["2014-04-10",6.9752,7.0852,6.606,6.7082,1225300.0],["2014-04-11",6.6767,6.826,6.4647,6.5118,565900.0],["2014-04-14",6.606,6.606,6.3468,6.4489,639800.0],["2014-04-15",6.394,6.5353,6.1976,6.3468,1038800.0],["2014-04-16",6.4175,6.6689,6.339,6.6532,909500.0],["2014-04-17",6.6767,6.9202,6.5511,6.881,643100.0],["2014-04-21",7.1088,7.1323,6.8967,6.9124,540200.0],["2014-04-22",6.9674,7.0852,6.8181,6.8181,431300.0],["2014-04-23",6.8653,6.881,6.6689,6.6846,352800.0],["2014-04-24",6.7474,6.7946,6.5353,6.6139,277200.0],["2014-04-25",6.5825,6.6453,6.4097,6.4647,229600.0],["2014-04-28",6.4647,6.5432,6.1112,6.2604,561600.0],["2014-04-29",6.2997,6.3547,6.1347,6.2683,480300.0],["2014-04-30",6.229,6.4097,6.174,6.3782,335200.0],["2014-05-01",6.3233,6.661,6.3233,6.5589,391900.0],["2014-05-02",6.5432,6.7317,6.4882,6.5353,223400.0],["2014-05-05",6.4489,6.5511,6.3625,6.5511,249900.0],["2014-05-06",6.5039,6.5118,6.3311,6.4411,255200.0],["2014-05-07",6.4332,6.5353,6.3468,6.4097,450600.0],["2014-05-08",6.4097,6.5118,6.2997,6.3233,305900.0],["2014-05-09",6.3154,6.4018,6.229,6.3704,198700.0],["2014-05-12",6.3704,6.5353,6.3311,6.5039,399500.0],["2014-05-13",6.5275,6.5825,6.4411,6.4961,197200.0],["2014-05-14",6.8495,6.8731,6.3861,6.4647,545300.0],["2014-05-15",6.4647,6.4804,6.1819,6.1819,487800.0],["2014-05-16",6.1819,6.4332,6.0955,6.3547,288500.0],["2014-05-19",6.3782,6.5039,6.3547,6.4175,178100.0],["2014-05-20",6.4332,6.4804,6.3233,6.3233,171200.0],["2014-05-21",6.4018,6.5746,6.4018,6.4647,228200.0],["2014-05-22",6.4725,6.5746,6.4489,6.5353,263500.0],["2014-05-23",6.5903,6.8103,6.5668,6.771,473700.0],["2014-05-27",6.8338,6.9281,6.7082,6.7396,283400.0],["2014-05-28",6.7946,6.8338,6.6532,6.6532,371300.0],["2014-05-29",6.4882,6.5825,6.229,6.3233,870500.0],["2014-05-30",6.284,6.4804,6.2761,6.3625,470000.0],["2014-06-02",6.3625,6.4018,6.284,6.339,289900.0],["2014-06-03",6.3154,6.4725,6.284,6.4332,275400.0],["2014-06-04",6.4804,6.6375,6.4175,6.5589,350400.0],["2014-06-05",6.6296,6.8103,6.5668,6.7789,373200.0],["2014-06-06",6.7551,6.85,6.6127,6.8026,333200.0],["2014-06-09",6.7551,6.9054,6.6365,6.8817,434700.0],["2014-06-10",6.8896,7.0241,6.8738,6.9766,253600.0],["2014-06-11",6.8817,7.0794,6.8817,7.0715,289900.0],["2014-06-12",7.0478,7.1269,6.9845,7.119,437100.0],["2014-06-13",7.119,7.3088,7.1111,7.2614,435600.0],["2014-06-16",7.2139,7.8942,7.1585,7.8625,1396500.0],["2014-06-17",7.7201,7.9733,7.5936,7.9495,633500.0],["2014-06-18",7.9574,8.0524,7.8546,7.8783,438500.0],["2014-06-19",7.9416,8.0286,7.7992,7.8388,390300.0],["2014-06-20",7.8388,7.8942,7.7597,7.8942,337900.0],["2014-06-23",7.91,7.9495,7.7122,7.8388,510100.0],["2014-06-24",7.7992,7.8942,7.3484,7.3642,599000.0],["2014-06-25",7.3405,7.5778,7.3167,7.4987,323300.0],["2014-06-26",7.4749,7.5066,7.206,7.3879,381100.0],["2014-06-27",7.3721,7.5619,7.2851,7.3721,3408700.0],["2014-06-30",7.3642,7.7281,7.2851,7.7201,648300.0],["2014-07-01",7.736,7.8467,7.5461,7.554,392800.0],["2014-07-02",7.5303,7.6252,7.3484,7.3721,290300.0],["2014-07-03",7.3879,7.3958,7.2772,7.3326,183000.0],["2014-07-07",7.293,7.3088,7.0399,7.0953,596500.0],["2014-07-08",7.1111,7.119,6.7947,6.8975,561500.0],["2014-07-09",6.9212,7.0162,6.8659,6.8817,298900.0],["2014-07-10",6.7551,6.9371,6.7235,6.8975,274700.0],["2014-07-11",6.9054,6.9687,6.7947,6.9212,239800.0],["2014-07-14",6.9766,7.0794,6.9291,7.0478,234900.0],["2014-07-15",7.0636,7.1032,6.763,6.7868,297400.0],["2014-07-16",6.7947,6.8263,6.6127,6.7393,462700.0],["2014-07-17",6.6681,6.7789,6.6444,6.6681,283300.0],["2014-07-18",6.6602,6.7709,6.6444,6.763,338000.0],["2014-07-21",6.7314,6.7868,6.6207,6.7393,241600.0],["2014-07-22",6.8026,6.8026,6.6602,6.7156,249300.0],["2014-07-23",6.7077,6.7077,6.2805,6.4387,957500.0],["2014-07-24",6.4229,6.4704,6.3122,6.4387,366000.0],["2014-07-25",6.3438,6.4071,6.2489,6.3438,519700.0],["2014-07-28",6.3913,6.3913,6.154,6.1935,485200.0],["2014-07-29",6.1856,6.3913,6.067,6.3438,913700.0],["2014-07-30",6.2647,6.4071,5.7031,5.8455,1605900.0],["2014-07-31",5.8138,5.8376,5.7347,5.7664,466000.0],["2014-08-01",5.7664,5.7664,5.5212,5.6477,611500.0],["2014-08-04",5.6319,5.6715,5.5133,5.6003,573100.0],["2014-08-05",5.5528,5.7426,5.5212,5.537,639000.0],["2014-08-06",5.537,5.624,5.4816,5.537,415600.0],["2014-08-07",5.537,5.6635,5.3788,5.4421,352300.0],["2014-08-08",5.4262,5.5528,5.3392,5.5212,428900.0],["2014-08-11",5.5765,5.8138,5.5765,5.6398,590400.0],["2014-08-12",5.6398,5.7347,5.5924,5.711,767300.0],["2014-08-13",5.7268,5.9958,5.6873,5.9404,722900.0],["2014-08-14",5.9641,6.4387,5.9008,6.2884,1314600.0],["2014-08-15",6.3841,6.6551,6.3841,6.6471,925400.0],["2014-08-18",6.6869,6.9181,6.6551,6.8703,1078200.0],["2014-08-19",6.8384,7.0695,6.8224,7.0456,606300.0],["2014-08-20",7.0217,7.0456,6.7029,6.7348,548300.0],["2014-08-21",6.7348,6.9021,6.6391,6.9021,347100.0],["2014-08-22",6.8782,6.9818,6.8463,6.8782,306200.0],["2014-08-25",6.9021,6.9739,6.671,6.7746,353200.0],["2014-08-26",6.7826,6.8384,6.679,6.8145,259100.0],["2014-08-27",6.8065,6.8623,6.7348,6.7427,164200.0],["2014-08-28",6.7109,6.926,6.6072,6.8384,340700.0],["2014-08-29",6.8543,7.0137,6.7427,6.9898,312600.0],["2014-09-02",6.9978,7.0137,6.7906,6.7985,234600.0],["2014-09-03",6.8543,7.0137,6.4319,6.5514,961200.0],["2014-09-04",6.6072,6.7268,6.5594,6.5993,343400.0],["2014-09-05",6.5435,6.7029,6.5116,6.5913,536000.0],["2014-09-08",6.5833,6.8543,6.5514,6.8463,270800.0],["2014-09-09",6.8145,6.8384,6.679,6.7427,240400.0],["2014-09-10",6.7188,6.8782,6.6311,6.8463,193600.0],["2014-09-11",6.7826,6.8543,6.6391,6.7985,255600.0],["2014-09-12",6.7985,6.8145,6.3123,6.3363,917100.0],["2014-09-15",6.3522,6.3522,6.1211,6.2406,300900.0],["2014-09-16",6.2406,6.3123,6.1609,6.1928,355900.0],["2014-09-17",6.1928,6.3442,6.1609,6.2167,408500.0],["2014-09-18",6.2247,6.2805,6.0414,6.0971,368100.0],["2014-09-19",6.1131,6.1689,5.8341,5.8899,454500.0],["2014-09-22",5.8182,5.8421,5.5791,5.5871,498200.0],["2014-09-23",5.5472,5.7305,5.5153,5.611,474400.0],["2014-09-24",5.5871,5.7465,5.4356,5.6827,653800.0],["2014-09-25",5.6429,5.6668,5.34,5.4277,631600.0],["2014-09-26",5.4516,5.6907,5.3958,5.6827,391400.0],["2014-09-29",5.595,5.8023,5.4356,5.5711,415800.0],["2014-09-30",5.5791,5.6189,5.3001,5.3081,435400.0],["2014-10-01",5.3081,5.3958,5.0371,5.0531,715600.0],["2014-10-02",5.0371,5.1009,4.8299,5.0212,540900.0],["2014-10-03",5.1009,5.1726,4.9176,5.069,340900.0],["2014-10-06",5.061,5.2683,5.0212,5.2125,470300.0],["2014-10-07",5.1726,5.2204,4.8857,4.8857,403800.0],["2014-10-08",4.8857,4.8937,4.6466,4.7821,779200.0],["2014-10-09",4.7422,4.79,4.4553,4.4633,649700.0],["2014-10-10",4.4633,4.4872,4.272,4.3676,674900.0],["2014-10-13",4.3995,4.4473,4.0648,4.0807,596600.0],["2014-10-14",4.1684,4.1684,3.9532,4.0488,976400.0],["2014-10-15",3.9771,4.2003,3.9054,4.1923,1173700.0],["2014-10-16",4.2162,4.3597,4.0727,4.3358,663100.0],["2014-10-17",4.4314,4.5191,4.2401,4.3836,676400.0],["2014-10-20",4.3836,4.527,4.3198,4.4872,536600.0],["2014-10-21",4.6227,4.9096,4.5669,4.9016,897600.0],["2014-10-22",4.9495,4.9654,4.6466,4.6625,490400.0],["2014-10-23",4.7582,4.8857,4.7024,4.7582,444700.0],["2014-10-24",4.543,4.6306,4.0648,4.3597,1247300.0],["2014-10-27",4.272,4.272,3.993,4.0488,745000.0],["2014-10-28",4.0568,4.5111,3.9532,4.5111,910300.0],["2014-10-29",4.4872,4.5988,4.3039,4.4155,727600.0],["2014-10-30",4.3836,4.4314,4.272,4.3915,509200.0],["2014-10-31",4.4712,4.4712,4.2082,4.2561,468500.0],["2014-11-03",4.264,4.3676,4.1923,4.2401,426600.0],["2014-11-04",4.2082,4.2561,4.001,4.0409,533700.0],["2014-11-05",4.0807,4.0807,3.9133,3.9213,818600.0],["2014-11-06",3.9054,4.0807,3.6344,3.8257,1191900.0],["2014-11-07",3.8257,4.2321,3.8257,4.0648,894000.0],["2014-11-10",4.1445,4.3437,4.1365,4.2401,730200.0],["2014-11-11",4.256,4.272,4.1046,4.1684,478400.0],["2014-11-12",4.1046,4.4155,4.1046,4.4155,587400.0],["2014-11-13",4.3676,4.4155,4.1285,4.1365,508100.0],["2014-11-14",4.1445,4.5669,4.1445,4.5111,537200.0],["2014-11-17",4.5111,4.5669,4.3437,4.3836,472200.0],["2014-11-18",4.3836,4.4872,4.3676,4.4234,389900.0],["2014-11-19",4.4234,4.4315,4.1184,4.1184,368100.0],["2014-11-20",4.1184,4.2629,4.1023,4.2308,245900.0],["2014-11-21",4.3351,4.5117,4.1746,4.2227,558100.0],["2014-11-24",4.2227,4.303,4.2227,4.2709,374800.0],["2014-11-25",4.303,4.3833,4.1344,4.1665,292900.0],["2014-11-26",4.1746,4.2147,3.9899,4.0381,444700.0],["2014-11-28",3.9899,3.9899,3.7892,3.8213,326200.0],["2014-12-01",3.8534,3.8775,3.5163,3.5243,714900.0],["2014-12-02",3.4841,3.7491,3.4841,3.6287,568500.0],["2014-12-03",3.6447,3.9498,3.6287,3.741,395300.0],["2014-12-04",3.7009,3.717,3.5725,3.6447,645000.0],["2014-12-05",3.6608,3.7732,3.6287,3.6527,411900.0],["2014-12-08",3.5243,3.5725,3.2112,3.2273,796700.0],["2014-12-09",3.1951,3.3718,3.1871,3.3075,533800.0],["2014-12-10",3.2834,3.4039,3.2192,3.2513,821100.0],["2014-12-11",3.3316,3.5644,3.2915,3.4119,1009400.0],["2014-12-12",3.3798,3.4199,3.2273,3.2433,602300.0],["2014-12-15",3.2915,3.3156,3.2192,3.2754,608600.0],["2014-12-16",3.2433,3.3718,3.2192,3.2192,839200.0],["2014-12-17",3.2433,3.3156,3.2273,3.2594,563900.0],["2014-12-18",3.3316,3.3718,3.1791,3.2513,610300.0],["2014-12-19",3.2754,3.2754,3.1871,3.1871,1063200.0],["2014-12-22",3.2112,3.2353,3.1309,3.2112,547700.0],["2014-12-23",3.2594,3.3396,3.2192,3.2353,767900.0],["2014-12-24",3.2353,3.2353,3.0266,3.0988,554200.0],["2014-12-26",3.0988,3.2754,3.0988,3.2674,506000.0],["2014-12-29",3.2674,3.3156,3.1309,3.163,578800.0],["2014-12-30",3.2032,3.2032,3.0988,3.1389,537000.0],["2014-12-31",3.0908,3.2192,3.0908,3.1389,710000.0],["2015-01-02",3.1711,3.1871,3.0747,3.0827,480300.0],["2015-01-05",3.0747,3.1871,2.9784,2.9864,528600.0],["2015-01-06",2.9784,3.0346,2.8981,2.9463,423100.0],["2015-01-07",2.9864,3.0426,2.9061,2.9623,399700.0],["2015-01-08",3.0105,3.2192,2.9944,3.155,710700.0],["2015-01-09",3.1068,3.2112,2.9784,3.0266,653800.0],["2015-01-12",3.0266,3.0426,2.8901,2.9463,332900.0],["2015-01-13",3.0908,3.1791,2.874,2.9061,817900.0],["2015-01-14",2.866,2.8901,2.7777,2.866,503900.0],["2015-01-15",2.882,2.9302,2.7777,2.8419,387800.0],["2015-01-16",2.8259,3.0185,2.8259,3.0105,580500.0],["2015-01-20",3.0266,3.0266,2.866,2.9142,364800.0],["2015-01-21",2.9543,2.9864,2.874,2.9061,338600.0],["2015-01-22",2.9704,2.9704,2.858,2.9382,362500.0],["2015-01-23",2.9222,2.9543,2.866,2.9061,327400.0],["2015-01-26",2.9382,2.9463,2.866,2.9382,367500.0],["2015-01-27",2.9704,3.0025,2.8901,2.9864,293400.0],["2015-01-28",3.0506,3.1711,2.8419,2.8419,548200.0],["2015-01-29",2.8419,2.858,2.7536,2.8339,385700.0],["2015-01-30",2.8339,2.9463,2.8339,2.882,253100.0],["2015-02-02",2.9302,2.9302,2.866,2.8981,346300.0],["2015-02-03",2.9543,3.0827,2.9222,3.0827,516000.0],["2015-02-04",3.0506,3.163,2.9784,3.0827,608600.0],["2015-02-05",3.0908,3.2674,3.0908,3.2112,739800.0],["2015-02-06",3.1389,3.1791,3.0506,3.1309,528000.0],["2015-02-09",3.147,3.163,3.0667,3.0908,295600.0],["2015-02-10",3.0908,3.0908,2.9543,3.0185,287300.0],["2015-02-11",2.9623,3.0105,2.8981,2.9142,233900.0],["2015-02-12",2.9704,2.9784,2.858,2.8981,330100.0],["2015-02-13",2.9061,2.9302,2.874,2.8901,301900.0],["2015-02-17",2.8981,2.9302,2.8419,2.866,183600.0],["2015-02-18",2.858,2.866,2.7937,2.8018,515000.0],["2015-02-19",2.8178,2.8419,2.7857,2.8098,334200.0],["2015-02-20",2.8098,2.866,2.7937,2.8178,339400.0],["2015-02-23",2.8259,2.8499,2.7616,2.7616,372700.0],["2015-02-24",2.7697,2.8339,2.7616,2.8018,317000.0],["2015-02-25",2.8178,2.9623,2.8098,2.9382,588800.0],["2015-02-26",2.9704,2.9944,2.8499,2.9944,429800.0],["2015-02-27",2.7616,3.0506,2.7616,3.0426,810700.0],["2015-03-02",3.0105,3.0988,2.8901,3.0667,553500.0],["2015-03-03",3.0346,3.155,2.9463,3.0105,678300.0],["2015-03-04",3.0827,3.1149,2.9061,2.9864,334200.0],["2015-03-05",2.9704,3.0667,2.9222,2.9463,266700.0],["2015-03-06",2.9463,3.0754,2.8656,2.8656,339600.0],["2015-03-09",2.9624,3.0351,2.7445,2.8171,473200.0],["2015-03-10",2.7768,2.809,2.6395,2.6476,383600.0],["2015-03-11",2.6476,2.688,2.583,2.6234,305000.0],["2015-03-12",2.5669,2.6557,2.5346,2.6476,409500.0],["2015-03-13",2.6315,2.6799,2.5588,2.6557,195600.0],["2015-03-16",2.6638,2.688,2.5265,2.6153,404600.0],["2015-03-17",2.5911,2.6557,2.5669,2.6072,206200.0],["2015-03-18",2.583,2.688,2.5427,2.6638,252600.0],["2015-03-19",2.6557,2.8413,2.6072,2.8333,327500.0],["2015-03-20",2.8656,2.9543,2.8494,2.9543,546200.0],["2015-03-23",2.9624,3.0674,2.9301,3.0512,271600.0],["2015-03-24",3.0431,3.0754,2.8575,2.8575,278500.0],["2015-03-25",2.8656,2.8656,2.7445,2.801,346700.0],["2015-03-26",2.801,2.8575,2.7768,2.8413,309300.0],["2015-03-27",2.801,2.8898,2.7848,2.8656,215300.0],["2015-03-30",2.9059,2.9786,2.8736,2.9382,310700.0],["2015-03-31",2.8978,2.9382,2.8413,2.8978,233800.0],["2015-04-01",2.8575,2.914,2.801,2.8575,387900.0],["2015-04-02",2.8656,2.9382,2.809,2.8656,178600.0],["2015-04-06",2.8494,2.9059,2.8413,2.8978,172500.0],["2015-04-07",2.9059,2.9382,2.8494,2.8898,267900.0],["2015-04-08",2.8252,2.8817,2.8252,2.8656,280800.0],["2015-04-09",2.8494,2.914,2.7768,2.8171,319200.0],["2015-04-10",2.809,2.8413,2.7041,2.7364,228400.0],["2015-04-13",2.7445,2.7445,2.6718,2.7041,181000.0],["2015-04-14",2.7445,2.7687,2.7283,2.7445,107800.0],["2015-04-15",2.7606,2.8656,2.7606,2.8333,502000.0],["2015-04-16",2.8252,2.9301,2.8171,2.8656,226400.0],["2015-04-17",2.8171,2.8656,2.7929,2.8252,216200.0],["2015-04-20",2.8252,2.9382,2.801,2.8817,214700.0],["2015-04-21",2.8494,3.0028,2.8494,2.9866,326400.0],["2015-04-22",2.9947,3.0431,2.9221,3.0189,358000.0],["2015-04-23",2.9947,3.0431,2.9866,3.0351,198200.0],["2015-04-24",3.0512,3.0996,3.0431,3.0754,244600.0],["2015-04-27",3.0431,3.0674,2.9624,3.0108,238500.0],["2015-04-28",2.9786,3.0674,2.9624,2.9947,295800.0],["2015-04-29",3.0028,3.0593,2.9866,3.0351,389700.0],["2015-04-30",3.0028,3.027,2.8494,2.8898,455700.0],["2015-05-01",2.8817,2.9301,2.8494,2.8817,200700.0],["2015-05-04",2.8656,2.9705,2.8575,2.8656,205200.0],["2015-05-05",2.8736,2.9463,2.8656,2.9382,235900.0],["2015-05-06",2.9624,2.9624,2.8252,2.8736,355300.0],["2015-05-07",2.7606,2.8656,2.7606,2.8252,374600.0],["2015-05-08",2.8413,2.9866,2.809,2.9624,371300.0],["2015-05-11",2.9705,2.9866,2.8898,2.9301,235600.0],["2015-05-12",2.9301,3.0108,2.8171,3.0028,256000.0],["2015-05-13",3.0593,3.0996,3.0108,3.0512,302600.0],["2015-05-14",3.0512,3.1239,2.9301,2.9705,383500.0],["2015-05-15",2.9786,3.027,2.8494,2.9947,192000.0],["2015-05-18",2.9463,2.9947,2.7848,2.8333,397400.0],["2015-05-19",2.8252,2.8333,2.7445,2.801,232600.0],["2015-05-20",2.7929,2.8171,2.7525,2.7768,112100.0],["2015-05-21",2.7606,2.9301,2.7445,2.8978,329500.0],["2015-05-22",2.8898,2.9221,2.8252,2.8575,321000.0],["2015-05-26",2.8252,2.9382,2.7606,2.7606,281700.0],["2015-05-27",2.7445,2.7687,2.7041,2.7203,199600.0],["2015-05-28",2.688,2.7122,2.6234,2.7041,174300.0],["2015-05-29",2.6638,2.7122,2.6638,2.688,187200.0],["2015-06-01",2.7041,2.7283,2.6476,2.7041,105300.0],["2015-06-02",2.7041,2.8252,2.7041,2.7848,219300.0],["2015-06-03",2.809,2.8656,2.7606,2.8413,148200.0],["2015-06-04",2.8252,2.8333,2.7203,2.7364,128200.0],["2015-06-05",2.7283,2.801,2.7203,2.801,93900.0],["2015-06-08",2.7687,2.8817,2.7687,2.8333,130300.0],["2015-06-09",2.6638,2.8171,2.5427,2.5992,1019100.0],["2015-06-10",2.5185,2.5588,2.462,2.5588,671200.0],["2015-06-11",2.5023,2.5104,2.4135,2.4539,401700.0],["2015-06-12",2.462,2.4942,2.4216,2.462,288400.0],["2015-06-15",2.4539,2.5265,2.4135,2.462,346900.0],["2015-06-16",2.4458,2.5265,2.4297,2.5265,322100.0],["2015-06-17",2.5589,2.6885,2.5508,2.6075,291500.0],["2015-06-18",2.648,2.7452,2.6237,2.6561,330200.0],["2015-06-19",2.6804,2.729,2.6237,2.6237,254800.0],["2015-06-22",2.6237,2.7776,2.6156,2.7128,299200.0],["2015-06-23",2.7128,2.899,2.6804,2.899,403200.0],["2015-06-24",2.8666,2.9314,2.8585,2.8666,385200.0],["2015-06-25",2.8828,2.8828,2.6966,2.7128,280900.0],["2015-06-26",2.729,2.7371,2.6399,2.7371,525100.0],["2015-06-29",2.7047,2.7128,2.5751,2.5913,329100.0],["2015-06-30",2.5913,2.6156,2.5346,2.6075,340700.0],["2015-07-01",2.6318,2.9476,2.4698,2.5346,727700.0],["2015-07-02",2.5589,2.7209,2.5184,2.7128,283700.0],["2015-07-06",2.7047,2.8342,2.648,2.7209,485600.0],["2015-07-07",2.7047,2.7452,2.5913,2.6561,469400.0],["2015-07-08",2.5994,2.6723,2.5913,2.6561,346600.0],["2015-07-09",2.7047,2.729,2.5751,2.5751,249600.0],["2015-07-10",2.5913,2.8181,2.5913,2.7938,321000.0],["2015-07-13",2.8019,3.0205,2.8019,2.9638,434600.0],["2015-07-14",2.9476,2.9881,2.8909,2.9557,289700.0],["2015-07-15",2.9476,2.9962,2.8504,2.8585,155700.0],["2015-07-16",2.8666,3.0124,2.8666,3.0124,313800.0],["2015-07-17",3.0286,3.2067,3.0286,3.1501,605000.0],["2015-07-20",3.1906,3.2877,3.1258,3.2067,484300.0],["2015-07-21",3.2229,3.3444,3.1663,3.1987,280800.0],["2015-07-22",3.1663,3.2229,3.0853,3.1177,180300.0],["2015-07-23",3.1339,3.1339,2.9233,2.9395,232100.0],["2015-07-24",2.9152,2.9314,2.81,2.8585,163300.0],["2015-07-27",2.8181,2.9314,2.7695,2.8585,176900.0],["2015-07-28",2.81,3.0124,2.6966,2.98,298600.0],["2015-07-29",2.9962,3.1339,2.9071,2.98,238700.0],["2015-07-30",2.9557,2.9881,2.8423,2.9233,145600.0],["2015-07-31",2.9314,3.0124,2.7776,2.7857,260000.0],["2015-08-03",2.8342,2.9476,2.8019,2.8909,251100.0],["2015-08-04",2.9233,3.0124,2.8585,2.8747,171500.0],["2015-08-05",2.9071,3.0448,2.8261,2.8504,214700.0],["2015-08-06",2.8747,2.9314,2.7938,2.8504,107700.0],["2015-08-07",2.81,2.9557,2.81,2.8666,118200.0],["2015-08-10",2.8585,2.9557,2.7938,2.8342,221700.0],["2015-08-11",2.8342,2.8585,2.6804,2.729,312000.0],["2015-08-12",2.7047,2.7047,2.5265,2.5913,432000.0],["2015-08-13",2.5913,2.5994,2.5103,2.5184,324100.0],["2015-08-14",2.5184,2.624,2.4859,2.6159,281600.0],["2015-08-17",2.624,2.7459,2.5834,2.7378,165400.0],["2015-08-18",2.7297,2.7297,2.6159,2.6647,188800.0],["2015-08-19",2.6322,2.7134,2.6159,2.6565,159400.0],["2015-08-20",2.6159,2.6647,2.6078,2.6565,311400.0],["2015-08-21",2.624,2.6972,2.5266,2.6159,469200.0],["2015-08-24",2.624,2.624,2.4859,2.4859,577300.0],["2015-08-25",2.6159,2.7946,2.5347,2.5672,378900.0],["2015-08-26",2.6322,2.6403,2.5184,2.5672,412400.0],["2015-08-27",2.5997,2.6484,2.5347,2.6078,435000.0],["2015-08-28",2.5997,2.7215,2.5753,2.6484,180700.0],["2015-08-31",2.6159,2.7378,2.6078,2.7053,136800.0],["2015-09-01",2.6728,2.7215,2.5509,2.5672,251600.0],["2015-09-02",2.6159,2.689,2.5753,2.6647,113500.0],["2015-09-03",2.6484,2.7378,2.5834,2.5915,161400.0],["2015-09-04",2.5266,2.6159,2.5266,2.5509,384300.0],["2015-09-08",2.5997,2.624,2.5591,2.5915,105500.0],["2015-09-09",2.6322,2.6322,2.5266,2.5428,138600.0],["2015-09-10",2.5672,2.5997,2.5266,2.5509,153300.0],["2015-09-11",2.5266,2.5509,2.5266,2.5509,137800.0],["2015-09-14",2.5428,2.5509,2.4372,2.4778,471500.0],["2015-09-15",2.4616,2.5428,2.4291,2.5022,166300.0],["2015-09-16",2.4616,2.5672,2.4616,2.5591,239100.0],["2015-09-17",2.5591,2.7703,2.5591,2.7378,270000.0],["2015-09-18",2.754,2.7703,2.6403,2.6403,162800.0],["2015-09-21",2.6809,2.754,2.6403,2.6484,86000.0],["2015-09-22",2.5915,2.624,2.5022,2.5266,81700.0],["2015-09-23",2.5266,2.5509,2.4453,2.4534,244600.0],["2015-09-24",2.4372,2.4453,2.1935,2.3641,236000.0],["2015-09-25",2.3966,2.3966,2.3235,2.3722,179800.0],["2015-09-28",2.3478,2.3966,2.2503,2.2991,205200.0],["2015-09-29",2.3072,2.3316,2.2747,2.291,172400.0],["2015-09-30",2.2991,2.2991,2.2178,2.2422,315900.0],["2015-10-01",2.2585,2.2991,2.2097,2.2341,197200.0],["2015-10-02",2.2097,2.3153,2.1691,2.3153,241200.0],["2015-10-05",2.4372,2.6403,2.356,2.6403,441300.0],["2015-10-06",2.6484,2.8109,2.6159,2.7784,262900.0],["2015-10-07",2.7865,2.9896,2.7865,2.9003,225900.0],["2015-10-08",2.884,2.9896,2.7946,2.9815,233000.0],["2015-10-09",3.0059,3.0465,2.9246,2.9734,183100.0],["2015-10-12",2.9409,2.9815,2.8434,2.8678,183700.0],["2015-10-13",2.8434,2.9409,2.7459,2.754,234800.0],["2015-10-14",2.6403,2.6809,2.5753,2.5915,227500.0],["2015-10-15",2.5997,2.6647,2.5591,2.6647,185000.0],["2015-10-16",2.6728,2.6972,2.6078,2.6809,189400.0],["2015-10-19",2.6809,2.689,2.5834,2.5997,118200.0],["2015-10-20",2.6159,2.624,2.5672,2.624,78000.0],["2015-10-21",2.6403,2.6403,2.4778,2.4859,160600.0],["2015-10-22",2.5022,2.5266,2.4778,2.5184,137000.0],["2015-10-23",2.4534,2.6647,2.4453,2.6647,204700.0],["2015-10-26",2.6484,2.6484,2.4859,2.5428,195400.0],["2015-10-27",2.5266,2.5266,2.4453,2.5022,227100.0],["2015-10-28",2.5022,2.5591,2.4616,2.5591,185800.0],["2015-10-29",2.5591,2.6159,2.5103,2.5184,119900.0],["2015-10-30",2.5266,2.5347,2.4859,2.5022,106100.0],["2015-11-02",2.5184,2.5672,2.4453,2.5266,187100.0],["2015-11-03",2.5184,2.5509,2.4697,2.5103,207400.0],["2015-11-04",2.4859,2.5428,2.4697,2.5428,120600.0],["2015-11-05",2.5347,2.5347,2.4941,2.5022,206100.0],["2015-11-06",2.4941,2.5347,2.4941,2.5266,120700.0],["2015-11-09",2.5022,2.5428,2.4453,2.4453,238200.0],["2015-11-10",2.1122,2.2585,1.7548,1.8198,1474900.0],["2015-11-11",1.7629,1.7954,1.6167,1.6248,986000.0],["2015-11-12",1.6492,1.6573,1.6085,1.6329,320200.0],["2015-11-13",1.5923,1.6979,1.5923,1.6735,423900.0],["2015-11-16",1.6248,1.6492,1.6085,1.6329,555300.0],["2015-11-17",1.6492,1.6492,1.4217,1.4217,655600.0],["2015-11-18",1.4298,1.4379,1.2023,1.2105,557900.0],["2015-11-19",1.1699,1.2511,1.0967,1.1536,711400.0],["2015-11-20",1.178,1.2348,0.9586,0.9992,534400.0],["2015-11-23",0.983,1.1049,0.9749,0.9992,520700.0],["2015-11-24",1.0236,1.0724,0.9992,1.0155,537400.0],["2015-11-25",1.2673,1.3405,1.0155,1.0317,1131600.0],["2015-11-27",1.048,1.178,1.0399,1.1617,176800.0],["2015-11-30",1.1942,1.2023,1.0886,1.1049,359500.0],["2015-12-01",1.1049,1.1455,1.0724,1.0724,173300.0],["2015-12-02",0.9911,1.0886,0.9911,1.0399,263400.0],["2015-12-03",1.0399,1.0399,0.983,0.983,188200.0],["2015-12-04",0.9749,0.9749,0.8368,0.8611,628100.0],["2015-12-07",0.8693,0.8855,0.8205,0.8205,313400.0],["2015-12-08",0.8124,0.8774,0.7799,0.8124,528800.0],["2015-12-09",0.8936,0.9099,0.8449,0.8611,297500.0],["2015-12-10",0.8449,0.9424,0.8449,0.918,270100.0],["2015-12-11",0.8936,0.8936,0.853,0.853,248600.0],["2015-12-14",0.8611,0.8611,0.7312,0.7637,284900.0],["2015-12-15",0.7393,0.7555,0.7312,0.7312,377800.0],["2015-12-16",0.7312,0.788,0.7312,0.7718,205400.0],["2015-12-17",0.7393,0.788,0.7312,0.7312,265200.0],["2015-12-18",0.788,0.788,0.6662,0.6743,440200.0],["2015-12-21",0.6662,0.7149,0.6662,0.7149,282900.0],["2015-12-22",0.6662,0.7149,0.6499,0.658,347900.0],["2015-12-23",0.658,0.723,0.658,0.7068,438800.0],["2015-12-24",0.6824,0.723,0.6824,0.7068,225800.0],["2015-12-28",0.7068,0.7799,0.7068,0.7474,315800.0],["2015-12-29",0.7555,0.7637,0.6987,0.7149,284800.0],["2015-12-30",0.7149,0.7149,0.6662,0.6743,325300.0],["2015-12-31",0.658,0.6743,0.658,0.658,283200.0],["2016-01-04",0.658,0.6662,0.6093,0.6093,248900.0],["2016-01-05",0.6337,0.6499,0.6093,0.6093,255700.0],["2016-01-06",0.6093,0.6255,0.5768,0.5768,555800.0],["2016-01-07",0.5443,0.5524,0.3981,0.4143,1489000.0],["2016-01-08",0.4874,0.4874,0.3737,0.3737,1087100.0],["2016-01-11",0.3818,0.4062,0.3168,0.325,1154900.0],["2016-01-12",0.3412,0.3575,0.2925,0.325,383900.0],["2016-01-13",0.325,0.3575,0.2681,0.2762,585600.0],["2016-01-14",0.2843,0.3331,0.2843,0.3006,375300.0],["2016-01-15",0.3168,0.3168,0.2762,0.2843,487000.0],["2016-01-19",0.3087,0.3412,0.2762,0.2843,656800.0],["2016-01-20",0.3006,0.3087,0.2437,0.2437,966300.0],["2016-01-21",0.2762,0.3087,0.2681,0.2843,603200.0],["2016-01-22",0.3087,0.3575,0.2925,0.3493,597500.0],["2016-01-25",0.3818,0.3818,0.3087,0.3331,275100.0],["2016-01-26",0.325,0.3737,0.325,0.3412,167900.0],["2016-01-27",0.3412,0.3493,0.325,0.3412,364500.0],["2016-01-28",0.3575,0.3656,0.3006,0.3087,263600.0],["2016-01-29",0.2925,0.3575,0.2925,0.3575,360900.0],["2016-02-01",0.3575,0.3737,0.325,0.3412,305500.0],["2016-02-02",0.3331,0.3575,0.3168,0.3168,162900.0],["2016-02-03",0.3412,0.3412,0.3168,0.325,196200.0],["2016-02-04",0.3331,0.3818,0.325,0.3412,281400.0],["2016-02-05",0.3412,0.3656,0.325,0.325,336000.0],["2016-02-08",0.3412,0.3412,0.2925,0.325,394400.0],["2016-02-09",0.325,0.325,0.3006,0.3006,287200.0],["2016-02-10",0.3006,0.3331,0.3006,0.3331,198300.0],["2016-02-11",0.4549,0.4549,0.3412,0.3818,317000.0],["2016-02-12",0.3818,0.4306,0.3656,0.4306,242700.0],["2016-02-16",0.4468,0.5524,0.4387,0.5362,678000.0],["2016-02-17",0.5606,0.6093,0.5199,0.5606,496600.0],["2016-02-18",0.5687,0.5768,0.4549,0.5118,394400.0],["2016-02-19",0.5037,0.5281,0.4793,0.5281,107500.0],["2016-02-22",0.5199,0.5687,0.5199,0.5281,231100.0],["2016-02-23",0.5281,0.5281,0.4549,0.4793,313000.0],["2016-02-24",0.4712,0.4793,0.4306,0.4387,96000.0],["2016-02-25",0.4631,0.4793,0.4387,0.4712,194800.0],["2016-02-26",0.4712,0.4712,0.4224,0.4468,94800.0],["2016-02-29",0.4468,0.5931,0.4468,0.5199,559600.0],["2016-03-01",0.5199,0.5443,0.5037,0.5118,213200.0],["2016-03-02",0.5037,0.5199,0.5037,0.5037,175700.0],["2016-03-03",0.5199,0.5687,0.4956,0.5687,270200.0],["2016-03-04",0.5768,0.723,0.5687,0.6418,946800.0],["2016-03-07",0.6743,0.7637,0.6418,0.7068,641300.0],["2016-03-08",0.7312,0.7718,0.6093,0.6662,430000.0],["2016-03-09",0.658,0.7068,0.6093,0.658,219000.0],["2016-03-10",0.6174,0.658,0.5849,0.6255,248500.0],["2016-03-11",0.6499,0.658,0.6012,0.6418,88400.0],["2016-03-14",0.6337,0.6499,0.6174,0.6499,102400.0],["2016-03-15",0.6499,0.7555,0.6418,0.7312,310600.0],["2016-03-16",0.7555,0.7555,0.7068,0.723,107400.0],["2016-03-17",0.7149,0.7149,0.6662,0.7149,144400.0],["2016-03-18",0.7474,0.7637,0.6255,0.658,411200.0],["2016-03-21",0.6662,0.6743,0.6174,0.6499,70500.0],["2016-03-22",0.6418,0.658,0.6255,0.6337,70600.0],["2016-03-23",0.6255,0.6499,0.5768,0.5768,157200.0],["2016-03-24",0.5687,0.6012,0.4712,0.5768,132100.0],["2016-03-28",0.5931,0.5931,0.5362,0.5443,170200.0],["2016-03-29",0.5443,0.6174,0.5443,0.6093,110400.0],["2016-03-30",0.6093,0.6337,0.6012,0.6174,133900.0],["2016-03-31",0.6174,0.6662,0.6174,0.6499,134300.0],["2016-04-01",0.6662,0.6662,0.6418,0.6499,86000.0],["2016-04-04",0.6418,0.658,0.5849,0.6093,108700.0],["2016-04-05",0.6174,0.6174,0.5768,0.5849,74300.0],["2016-04-06",0.5849,0.6418,0.5687,0.6418,115500.0],["2016-04-07",0.658,0.6824,0.6093,0.658,198400.0],["2016-04-08",0.6418,0.7312,0.6418,0.723,235300.0],["2016-04-11",0.7312,0.853,0.7312,0.8124,700600.0],["2016-04-12",0.8124,0.8124,0.7393,0.7799,343100.0],["2016-04-13",0.8043,0.853,0.7799,0.8124,413400.0],["2016-04-14",0.853,0.9749,0.853,0.8855,479600.0],["2016-04-15",0.918,0.9668,0.8855,0.9018,445800.0],["2016-04-18",0.8936,0.9586,0.8611,0.9343,389300.0],["2016-04-19",0.9505,1.0155,0.9343,0.9992,339100.0],["2016-04-20",0.9992,1.1049,0.9668,1.0561,485200.0],["2016-04-21",1.0561,1.0724,0.918,0.9586,375300.0],["2016-04-22",0.983,0.983,0.8936,0.9668,202200.0],["2016-04-25",0.9749,0.9749,0.9261,0.9505,208500.0],["2016-04-26",0.9668,1.0074,0.9343,1.0074,197400.0],["2016-04-27",1.0317,1.1374,1.0155,1.113,345400.0],["2016-04-28",1.1455,1.1942,1.0399,1.1617,459300.0],["2016-04-29",1.1861,1.243,0.983,1.0074,486100.0],["2016-05-02",1.0317,1.0317,0.9343,0.9343,123700.0],["2016-05-03",0.9343,0.9343,0.8286,0.8855,342900.0],["2016-05-04",0.8774,0.8774,0.8124,0.8286,235200.0],["2016-05-05",0.8205,0.853,0.7393,0.7718,262000.0],["2016-05-06",0.723,0.7799,0.723,0.7718,208100.0],["2016-05-09",0.8043,0.8043,0.723,0.7312,146100.0],["2016-05-10",0.7637,0.8449,0.7393,0.8368,180700.0],["2016-05-11",0.8368,0.8774,0.788,0.8043,156700.0],["2016-05-12",0.7961,0.8368,0.7555,0.7555,97200.0],["2016-05-13",0.7555,0.7637,0.7393,0.7555,165600.0],["2016-05-16",0.7474,0.8449,0.7474,0.8205,126400.0],["2016-05-17",0.8286,0.853,0.7961,0.8124,120900.0],["2016-05-18",0.8124,0.8124,0.723,0.7474,211400.0],["2016-05-19",0.7068,0.7718,0.6987,0.7718,122400.0],["2016-05-20",0.7799,0.8124,0.7718,0.8124,170700.0],["2016-05-23",0.8286,0.8368,0.7637,0.788,110900.0],["2016-05-24",0.7637,0.8043,0.7637,0.7718,101100.0],["2016-05-25",0.7799,0.8611,0.7799,0.853,141400.0],["2016-05-26",0.8368,0.8936,0.8043,0.8693,121900.0],["2016-05-27",0.8936,0.8936,0.853,0.8936,113300.0],["2016-05-31",0.9018,0.9586,0.9018,0.9261,160900.0],["2016-06-01",0.9424,0.9586,0.8449,0.9505,188100.0],["2016-06-02",0.9668,0.9668,0.8368,0.8368,177000.0],["2016-06-03",0.853,0.8936,0.8124,0.8611,271000.0],["2016-06-06",0.8368,0.9424,0.8368,0.9424,231000.0],["2016-06-07",0.9343,0.983,0.9261,0.9749,231700.0],["2016-06-08",0.983,1.0399,0.9668,0.9992,220100.0],["2016-06-09",1.0155,1.0155,0.9668,0.9749,83500.0],["2016-06-10",0.9586,0.9586,0.8936,0.8936,178800.0],["2016-06-13",0.8936,0.9099,0.8936,0.8936,135400.0],["2016-06-14",0.9099,0.918,0.8936,0.8936,110700.0],["2016-06-15",0.9424,0.9424,0.853,0.853,98500.0],["2016-06-16",0.853,0.9099,0.8205,0.8774,133600.0],["2016-06-17",0.8855,0.918,0.8693,0.8855,155500.0],["2016-06-20",0.8936,0.8936,0.8449,0.853,111800.0],["2016-06-21",0.8368,0.8774,0.8124,0.8124,217300.0],["2016-06-22",0.8124,0.8611,0.8124,0.8368,195000.0],["2016-06-23",0.8774,0.9261,0.8449,0.9261,395200.0],["2016-06-24",0.8368,0.8774,0.8368,0.853,3272000.0],["2016-06-27",0.8611,0.8693,0.788,0.788,357200.0],["2016-06-28",0.8124,0.8936,0.8124,0.8205,237700.0],["2016-06-29",0.853,0.853,0.8205,0.8368,182700.0],["2016-06-30",0.8611,0.8611,0.8368,0.853,172400.0],["2016-07-01",0.8611,0.918,0.853,0.8936,229400.0],["2016-07-05",0.8936,0.8936,0.8205,0.8855,217200.0],["2016-07-06",0.8611,0.9099,0.8611,0.8774,80300.0],["2016-07-07",0.8774,0.9099,0.8611,0.8855,95200.0],["2016-07-08",0.9099,0.9343,0.8855,0.9099,119400.0],["2016-07-11",0.9261,0.9505,0.8936,0.8936,93300.0],["2016-07-12",0.9099,1.0074,0.9099,0.9586,203400.0],["2016-07-13",0.9586,1.0724,0.9505,1.0155,336600.0],["2016-07-14",1.0724,1.0724,1.0155,1.0317,98100.0],["2016-07-15",1.0561,1.0805,1.0074,1.0074,115400.0],["2016-07-18",1.0074,1.0155,0.983,0.983,81400.0],["2016-07-19",0.9586,1.0155,0.9343,0.983,76400.0],["2016-07-20",0.983,1.0236,0.9749,0.9749,73400.0],["2016-07-21",0.9505,1.0561,0.9505,1.0236,119100.0],["2016-07-22",1.0317,1.0642,0.9749,0.9992,166700.0],["2016-07-25",0.9668,1.0074,0.8936,0.8936,110900.0],["2016-07-26",0.918,0.9586,0.8936,0.9343,146900.0],["2016-07-27",0.9424,0.9586,0.9018,0.9261,46700.0],["2016-07-28",0.9099,0.9343,0.8936,0.9018,73400.0],["2016-07-29",0.8774,0.8936,0.8693,0.8855,114500.0],["2016-08-01",0.8855,0.9668,0.8855,0.9343,143200.0],["2016-08-02",0.9424,0.9505,0.8774,0.8855,142000.0],["2016-08-03",0.9261,0.9911,0.9099,0.9586,134100.0],["2016-08-04",0.9424,0.9992,0.918,0.9668,65800.0],["2016-08-05",0.9749,1.048,0.9749,1.0399,183500.0],["2016-08-08",1.0399,1.1536,1.0399,1.1374,262300.0],["2016-08-09",1.1536,1.1536,1.048,1.0805,136600.0],["2016-08-10",1.1211,1.1211,1.0155,1.0155,109400.0],["2016-08-11",1.0642,1.0886,1.0074,1.0642,85200.0],["2016-08-12",1.0399,1.0805,1.0074,1.0561,106700.0],["2016-08-15",1.0805,1.0805,1.0317,1.0317,47700.0],["2016-08-16",1.0561,1.0642,0.9992,1.0155,90300.0],["2016-08-17",1.0317,1.048,1.0317,1.0399,28600.0],["2016-08-18",1.0561,1.0561,1.0155,1.0317,86400.0],["2016-08-19",1.0399,1.0561,1.0399,1.0399,81100.0],["2016-08-22",1.0399,1.0724,1.0317,1.0317,118500.0],["2016-08-23",1.0642,1.0724,1.0155,1.0642,77900.0],["2016-08-24",1.0642,1.0886,1.0317,1.0317,125300.0],["2016-08-25",1.0642,1.0724,1.0399,1.048,43400.0],["2016-08-26",1.048,1.0886,1.0155,1.0236,118300.0],["2016-08-29",1.0561,1.0561,1.0155,1.0317,27900.0],["2016-08-30",1.0399,1.0399,1.0155,1.0155,34200.0],["2016-08-31",1.0155,1.0399,0.9992,1.0155,28100.0],["2016-09-01",1.0074,1.0561,1.0074,1.0561,38300.0],["2016-09-02",1.0561,1.0724,1.0399,1.0642,44700.0],["2016-09-06",1.0399,1.2186,1.0399,1.2105,378400.0],["2016-09-07",1.2592,1.3567,1.1617,1.2267,340300.0],["2016-09-08",1.2186,1.2998,1.2186,1.2836,133400.0],["2016-09-09",1.2755,1.2917,1.1861,1.1861,124400.0],["2016-09-12",1.1861,1.2592,1.1861,1.2267,138100.0],["2016-09-13",1.2267,1.2511,1.0724,1.0805,376100.0],["2016-09-14",1.1374,1.1374,1.0805,1.113,81600.0],["2016-09-15",1.0886,1.1211,1.0886,1.0886,68600.0],["2016-09-16",1.0886,1.1374,1.0724,1.1374,187000.0],["2016-09-19",1.1374,1.2186,1.1374,1.1861,157200.0],["2016-09-20",1.2023,1.2917,1.178,1.2105,209500.0],["2016-09-21",1.2105,1.2998,1.2105,1.2592,213500.0],["2016-09-22",1.2836,1.3486,1.2673,1.2998,203100.0],["2016-09-23",1.2998,1.3242,1.2348,1.2348,160300.0],["2016-09-26",1.2348,1.2917,1.2348,1.2511,97000.0],["2016-09-27",1.2836,1.2836,1.2348,1.243,103000.0],["2016-09-28",1.243,1.2755,1.1699,1.2267,117200.0],["2016-09-29",1.243,1.2511,1.1536,1.178,66900.0],["2016-09-30",1.2186,1.2186,1.1211,1.1455,150800.0],["2016-10-03",1.1699,1.2511,1.1374,1.2267,151100.0],["2016-10-04",1.243,1.2511,1.178,1.1861,48000.0],["2016-10-05",1.2267,1.2348,1.1861,1.2105,68100.0],["2016-10-06",1.2105,1.2186,1.1617,1.2023,70800.0],["2016-10-07",1.178,1.2023,1.1374,1.1455,84100.0],["2016-10-10",1.1699,1.2023,1.1536,1.1536,46700.0],["2016-10-11",1.1374,1.1617,1.1211,1.1374,52400.0],["2016-10-12",1.1049,1.1292,1.0805,1.0967,139300.0],["2016-10-13",1.1374,1.1374,1.0724,1.0967,97200.0],["2016-10-14",1.1049,1.1292,1.0967,1.1049,41000.0],["2016-10-17",1.1374,1.1374,1.0561,1.0724,59600.0],["2016-10-18",1.0886,1.1211,1.0561,1.1211,124000.0],["2016-10-19",1.1211,1.178,1.1211,1.1292,77900.0],["2016-10-20",1.1536,1.1699,1.113,1.1455,78000.0],["2016-10-21",1.1536,1.1536,1.1211,1.1211,42400.0],["2016-10-24",1.1211,1.1374,1.1049,1.1211,68500.0],["2016-10-25",1.1292,1.1374,1.0724,1.0967,77600.0],["2016-10-26",1.0967,1.113,1.0236,1.0399,132100.0],["2016-10-27",1.0561,1.0642,1.0399,1.048,31800.0],["2016-10-28",1.0317,1.1211,1.0236,1.0805,130300.0],["2016-10-31",1.1211,1.1211,1.0236,1.0317,66300.0],["2016-11-01",0.9992,1.113,0.9343,1.0642,178300.0],["2016-11-02",1.0317,1.0724,1.0155,1.0155,103000.0],["2016-11-03",1.0155,1.0399,1.0155,1.0236,83300.0],["2016-11-04",0.983,1.0317,0.983,1.0155,121900.0],["2016-11-07",0.9992,1.0642,0.9992,1.0074,147900.0],["2016-11-08",0.9992,1.0642,0.9749,1.0399,132600.0],["2016-11-09",0.9911,1.1211,0.9749,1.1049,152800.0],["2016-11-10",1.1049,1.1699,1.1049,1.1617,277500.0],["2016-11-11",1.1617,1.243,1.1617,1.2105,195900.0],["2016-11-14",1.2105,1.2998,1.2023,1.2755,403200.0],["2016-11-15",1.3323,1.4298,1.2998,1.3405,924000.0],["2016-11-16",1.5598,1.9335,1.373,1.5436,2729000.0],["2016-11-17",1.9173,1.9335,1.3811,1.4461,1493800.0],["2016-11-18",1.4542,1.4948,1.3323,1.4704,395000.0],["2016-11-21",1.4704,1.4948,1.3405,1.3486,318100.0],["2016-11-22",1.3242,1.373,1.2267,1.2917,322700.0],["2016-11-23",1.2673,1.2836,1.2186,1.2511,282800.0],["2016-11-25",1.2267,1.2673,1.2267,1.2511,84100.0],["2016-11-28",1.2592,1.3648,1.2186,1.2836,227700.0],["2016-11-29",1.2592,1.2755,1.2348,1.2348,170300.0],["2016-11-30",1.2348,1.243,1.1536,1.1861,320000.0],["2016-12-01",1.2023,1.2348,1.1292,1.1699,421600.0],["2016-12-02",1.1617,1.1861,1.0967,1.0967,453100.0],["2016-12-05",1.113,1.178,1.0724,1.0967,435200.0],["2016-12-06",0.8936,1.048,0.8855,1.0155,3367500.0],["2016-12-07",1.0236,1.048,1.0074,1.0155,698700.0],["2016-12-08",1.0155,1.0642,0.983,1.0317,770500.0],["2016-12-09",1.0399,1.0642,1.0074,1.0155,654500.0],["2016-12-12",0.9992,0.9992,0.9668,0.9668,468100.0],["2016-12-13",0.9424,0.9911,0.9424,0.983,332800.0],["2016-12-14",0.983,0.9911,0.9099,0.9424,352200.0],["2016-12-15",0.918,1.0724,0.8936,1.0236,1192100.0],["2016-12-16",1.0561,1.0724,0.9505,0.9505,478400.0],["2016-12-19",0.9424,0.983,0.9343,0.9505,537800.0],["2016-12-20",0.9505,0.9749,0.9505,0.9505,326000.0],["2016-12-21",0.9505,0.9586,0.9343,0.9343,201200.0],["2016-12-22",0.9343,0.9505,0.9261,0.9424,219700.0],["2016-12-23",0.9343,0.983,0.9343,0.983,200700.0],["2016-12-27",0.9749,1.0074,0.9668,0.9911,287800.0],["2016-12-28",0.9911,0.9992,0.9586,0.9586,157400.0],["2016-12-29",0.9505,0.9668,0.9343,0.9343,230200.0],["2016-12-30",0.9424,0.9505,0.9343,0.9343,175600.0],["2017-01-03",0.9749,1.0236,0.9505,0.9668,383800.0],["2017-01-04",0.983,1.0317,0.983,1.0317,513700.0],["2017-01-05",1.0399,1.0724,1.0155,1.048,708000.0],["2017-01-06",1.0642,1.0724,1.0399,1.0561,172600.0],["2017-01-09",1.0642,1.0724,1.0317,1.0399,126500.0],["2017-01-10",1.0317,1.0561,1.0236,1.0561,105400.0],["2017-01-11",1.0561,1.0561,1.0399,1.0561,233500.0],["2017-01-12",1.0561,1.0561,1.048,1.0561,111200.0],["2017-01-13",1.0724,1.1699,1.0642,1.113,460400.0],["2017-01-17",1.1049,1.113,1.0724,1.0805,337200.0],["2017-01-18",1.0642,1.1536,1.0642,1.1455,690200.0],["2017-01-19",1.1292,1.2592,1.1211,1.2511,1263100.0],["2017-01-20",1.2511,1.3567,1.2186,1.308,2285100.0],["2017-01-23",1.308,1.4136,1.2511,1.2836,1161000.0],["2017-01-24",1.2836,1.3161,1.0155,1.2755,1103600.0],["2017-01-25",1.2592,1.308,1.2186,1.2267,268300.0],["2017-01-26",1.2511,1.2511,1.1374,1.1699,390600.0],["2017-01-27",1.243,1.243,1.1374,1.1617,325700.0],["2017-01-30",1.178,1.2267,1.1292,1.2105,734200.0],["2017-01-31",1.1536,1.2348,1.1374,1.2186,248100.0],["2017-02-01",1.2186,1.243,1.1942,1.2186,217400.0],["2017-02-02",1.2105,1.2105,1.1536,1.1861,99200.0],["2017-02-03",1.1942,1.2186,1.1699,1.2186,182500.0],["2017-02-06",1.2186,1.2511,1.1861,1.1942,307200.0],["2017-02-07",1.2023,1.2592,1.1617,1.1617,284000.0],["2017-02-08",1.1536,1.2917,1.1536,1.2105,286000.0],["2017-02-09",1.2267,1.243,1.1699,1.1699,166500.0],["2017-02-10",1.1861,1.2186,1.1617,1.178,349100.0],["2017-02-13",1.1861,1.2186,1.0886,1.1049,434300.0],["2017-02-14",1.1211,1.1861,1.0886,1.113,355500.0],["2017-02-15",1.1211,1.1292,1.048,1.0724,663500.0],["2017-02-16",1.0886,1.113,0.9992,1.0155,819900.0],["2017-02-17",1.0399,1.1049,1.0399,1.0561,300500.0],["2017-02-21",1.0805,1.1455,1.0724,1.0967,637000.0],["2017-02-22",1.1211,1.178,1.0886,1.0967,568500.0],["2017-02-23",1.1374,1.178,1.0886,1.113,499000.0],["2017-02-24",1.1536,1.178,1.0886,1.0886,740700.0],["2017-02-27",1.0967,1.1617,1.0886,1.1211,393100.0],["2017-02-28",1.1374,1.1617,1.1049,1.1455,593000.0],["2017-03-01",1.178,1.2186,1.1699,1.2186,690000.0],["2017-03-02",1.2105,1.2511,1.178,1.2267,887900.0],["2017-03-03",1.2511,1.2673,1.2267,1.2511,307200.0],["2017-03-06",1.2267,1.373,1.2267,1.3323,1259600.0],["2017-03-07",1.3811,1.3811,1.2023,1.2673,508400.0],["2017-03-08",1.2998,1.3405,1.2755,1.3161,338400.0],["2017-03-09",1.3486,1.3486,1.2348,1.2917,272600.0],["2017-03-10",1.308,1.308,1.2348,1.2998,531200.0],["2017-03-13",1.3486,1.4298,1.308,1.3811,692200.0],["2017-03-14",1.3892,1.4054,1.3161,1.3486,336300.0],["2017-03-15",1.373,1.4298,1.373,1.3973,716800.0],["2017-03-16",1.3973,1.4461,1.3892,1.4054,589800.0],["2017-03-17",1.4217,1.5436,1.4054,1.5436,890100.0],["2017-03-20",1.5354,1.5436,1.4704,1.5111,292900.0],["2017-03-21",1.5192,1.5273,1.308,1.3161,777800.0],["2017-03-22",1.3161,1.3892,1.2998,1.3242,286500.0],["2017-03-23",1.3161,1.4461,1.2998,1.4379,305200.0],["2017-03-24",1.4623,1.5517,1.4379,1.4867,1082900.0],["2017-03-27",1.5354,1.5517,1.4623,1.5354,446700.0],["2017-03-28",1.6817,1.8279,1.6735,1.7223,3398100.0],["2017-03-29",1.8035,2.0391,1.7548,1.9416,3294500.0],["2017-03-30",2.0066,2.0716,1.8604,1.8848,2126800.0],["2017-03-31",1.8279,1.901,1.7385,1.7873,1238300.0],["2017-04-03",1.7954,1.8279,1.6898,1.7385,1035100.0],["2017-04-04",1.7467,1.771,1.706,1.7629,728700.0],["2017-04-05",1.771,1.8198,1.6817,1.6898,924200.0],["2017-04-06",1.6979,1.9822,1.6817,1.9579,2205500.0],["2017-04-07",2.031,2.0716,1.8766,2.0391,1299000.0],["2017-04-10",2.0391,2.1122,1.966,2.0879,974400.0],["2017-04-11",2.1122,2.1122,1.9416,1.9822,756300.0],["2017-04-12",1.9822,2.0229,1.8848,1.901,564200.0],["2017-04-13",1.8929,2.0554,1.8929,1.9741,1003800.0],["2017-04-17",1.9822,1.9822,1.771,1.8766,745400.0],["2017-04-18",1.836,1.836,1.7223,1.8116,753900.0],["2017-04-19",1.8116,1.8685,1.771,1.7954,386300.0],["2017-04-20",1.8035,1.8116,1.7142,1.7304,635900.0],["2017-04-21",1.7223,1.8279,1.706,1.7548,552300.0],["2017-04-24",1.7791,1.8604,1.6492,1.8198,724300.0],["2017-04-25",1.836,1.836,1.7548,1.7548,313200.0],["2017-04-26",1.7548,1.8279,1.7223,1.7629,426500.0],["2017-04-27",1.7629,1.8279,1.7467,1.8198,316900.0],["2017-04-28",1.8116,1.8116,1.7223,1.7304,539200.0],["2017-05-01",1.7629,1.9091,1.7385,1.836,855400.0],["2017-05-02",1.8198,1.8848,1.7548,1.8604,428900.0],["2017-05-03",1.8198,1.8198,1.7467,1.7873,598000.0],["2017-05-04",1.7629,1.7873,1.641,1.6654,1180600.0],["2017-05-05",1.6735,1.7467,1.6654,1.7223,424800.0],["2017-05-08",1.771,1.771,1.6817,1.7385,286600.0],["2017-05-09",1.7385,1.8116,1.7223,1.7792,528000.0],["2017-05-10",1.7792,1.8848,1.771,1.8441,610200.0],["2017-05-11",1.8279,1.8441,1.7873,1.8198,281800.0],["2017-05-12",1.8116,1.8198,1.7467,1.771,259600.0],["2017-05-15",1.7873,1.7873,1.7385,1.7385,370100.0],["2017-05-16",1.7385,1.7873,1.7223,1.7385,253900.0],["2017-05-17",1.7385,1.7548,1.6817,1.706,254700.0],["2017-05-18",1.6654,1.7548,1.6654,1.6735,406800.0],["2017-05-19",1.7629,1.7629,1.6654,1.7304,505300.0],["2017-05-22",1.7385,1.771,1.6654,1.7223,263800.0],["2017-05-23",1.7304,1.8116,1.6898,1.7873,375100.0],["2017-05-24",1.7873,1.8441,1.7304,1.7304,509900.0],["2017-05-25",1.7467,1.7873,1.6735,1.6979,651500.0],["2017-05-26",1.6898,1.7791,1.6817,1.7629,300300.0],["2017-05-30",1.7304,1.771,1.6735,1.6898,280500.0],["2017-05-31",1.6898,1.706,1.6573,1.6735,158400.0],["2017-06-01",1.6573,1.7467,1.6492,1.7223,218700.0],["2017-06-02",1.6979,1.7142,1.4623,1.4786,875800.0],["2017-06-05",1.4786,1.5436,1.4379,1.4704,445100.0],["2017-06-06",1.4867,1.6248,1.4786,1.5842,628200.0],["2017-06-07",1.5842,1.6654,1.5598,1.6248,425300.0],["2017-06-08",1.6248,1.6979,1.6004,1.6898,223600.0],["2017-06-09",1.6898,1.8929,1.6898,1.8685,1013600.0],["2017-06-12",1.8441,1.8929,1.8116,1.8116,807100.0],["2017-06-13",1.8279,1.9822,1.771,1.9335,454800.0],["2017-06-14",1.8685,1.9579,1.8198,1.9091,544800.0],["2017-06-15",1.8604,1.8929,1.8116,1.8523,487800.0],["2017-06-16",1.8766,1.9335,1.8523,1.8929,321700.0],["2017-06-19",1.8929,2.0147,1.7873,1.8198,698100.0],["2017-06-20",1.8035,1.8441,1.7629,1.7873,386100.0],["2017-06-21",1.7791,1.8685,1.7548,1.7629,454300.0],["2017-06-22",1.8035,1.8116,1.7304,1.7873,634800.0],["2017-06-23",1.7792,1.9498,1.7629,1.9335,4532900.0],["2017-06-26",1.9579,1.9904,1.7792,1.7954,655900.0],["2017-06-27",1.8279,2.0147,1.8198,1.8685,789300.0],["2017-06-28",1.8848,1.9579,1.8279,1.9498,584400.0],["2017-06-29",1.9498,1.9498,1.8685,1.9335,394900.0],["2017-06-30",1.9254,1.9335,1.8279,1.8604,519300.0],["2017-07-03",1.8848,2.0147,1.8685,2.0066,563700.0],["2017-07-05",1.9904,2.0066,1.8929,1.9741,584700.0],["2017-07-06",1.9498,1.9498,1.8523,1.8685,400700.0],["2017-07-07",1.8766,1.901,1.8279,1.8929,303200.0],["2017-07-10",1.8848,1.9904,1.8766,1.9254,303000.0],["2017-07-11",1.9254,2.031,1.9091,1.9822,549900.0],["2017-07-12",2.0147,2.0716,1.9741,2.0554,979600.0],["2017-07-13",2.096,2.2341,2.0716,2.1935,977300.0],["2017-07-14",2.2097,2.2341,2.1285,2.1935,661500.0],["2017-07-17",2.1691,2.2341,2.1691,2.2178,470600.0],["2017-07-18",2.2178,2.226,2.1041,2.1447,720200.0],["2017-07-19",2.161,2.2178,2.1122,2.1935,356400.0],["2017-07-20",2.2016,2.2016,1.9904,2.0147,726800.0],["2017-07-21",2.031,2.096,1.9822,2.0391,405900.0],["2017-07-24",2.0229,2.0472,1.9822,2.0229,367700.0],["2017-07-25",2.0229,2.1691,2.0229,2.1366,398600.0],["2017-07-26",2.1447,2.1447,2.031,2.0879,273600.0],["2017-07-27",2.0716,2.0879,1.836,1.9579,735900.0],["2017-07-28",1.9173,2.0472,1.9173,1.9741,195200.0],["2017-07-31",1.9741,2.161,1.9335,2.096,729600.0],["2017-08-01",2.0879,2.1935,2.0797,2.1529,426600.0],["2017-08-02",2.161,2.2097,1.9985,2.1366,752300.0],["2017-08-03",2.1204,2.1772,2.0716,2.1122,205900.0],["2017-08-04",2.1204,2.1772,2.1122,2.1285,219200.0],["2017-08-07",2.1285,2.1853,2.1204,2.1285,171900.0],["2017-08-08",2.1285,2.1772,2.0879,2.1204,257800.0],["2017-08-09",2.1204,2.1366,2.0635,2.1204,181600.0],["2017-08-10",2.1204,2.2178,2.031,2.0635,814900.0],["2017-08-11",2.1204,2.1853,2.0716,2.1041,343700.0],["2017-08-14",2.1529,2.4291,2.1285,2.3397,1036100.0],["2017-08-15",2.4047,2.4047,2.3072,2.3153,477300.0],["2017-08-16",2.3316,2.4047,2.3153,2.3884,609000.0],["2017-08-17",2.3803,2.4209,2.2178,2.2341,668700.0],["2017-08-18",2.2178,2.3397,2.2097,2.2991,395000.0],["2017-08-21",2.356,2.3722,2.2097,2.2503,393800.0],["2017-08-22",2.2828,2.3478,2.2422,2.3153,516700.0],["2017-08-23",2.291,2.3641,2.2422,2.3397,503300.0],["2017-08-24",2.3478,2.3884,2.291,2.356,440700.0],["2017-08-25",2.3966,2.7134,2.3884,2.6403,1392200.0],["2017-08-28",2.5591,2.6565,2.5509,2.624,577200.0],["2017-08-29",2.5834,2.6565,2.5509,2.6322,464500.0],["2017-08-30",2.624,2.6322,2.4859,2.4941,494600.0],["2017-08-31",2.5672,2.6565,2.5347,2.6322,471800.0],["2017-09-01",2.624,2.8515,2.5753,2.8434,660400.0],["2017-09-05",2.8434,2.9653,2.6484,2.6728,1398000.0],["2017-09-06",2.8028,2.8434,2.6322,2.754,691300.0],["2017-09-07",2.7865,2.8678,2.7134,2.7703,636600.0],["2017-09-08",2.7946,2.8028,2.6728,2.7865,512700.0],["2017-09-11",2.8596,2.9165,2.7946,2.9003,797200.0],["2017-09-12",2.884,2.8921,2.7946,2.8515,588500.0],["2017-09-13",2.8271,2.8271,2.5672,2.6484,836300.0],["2017-09-14",2.6484,2.754,2.5834,2.7459,705000.0],["2017-09-15",2.7297,2.7378,2.6078,2.7297,590600.0],["2017-09-18",2.7215,2.754,2.5347,2.5509,619400.0],["2017-09-19",2.5184,2.5428,2.4372,2.4616,1069900.0],["2017-09-20",2.4616,2.6159,2.4534,2.5103,1410900.0],["2017-09-21",2.5022,2.5753,2.4372,2.4534,325700.0],["2017-09-22",2.4778,2.5022,2.3966,2.4534,754000.0],["2017-09-25",2.4372,2.4534,2.2991,2.3153,646800.0],["2017-09-26",2.3153,2.4128,2.2828,2.3803,432300.0],["2017-09-27",2.4209,2.5266,2.4047,2.4859,502500.0],["2017-09-28",2.4534,2.4697,2.3072,2.3397,497400.0],["2017-09-29",2.3235,2.3235,2.2016,2.226,604800.0],["2017-10-02",2.1935,2.3722,2.1691,2.3235,398800.0],["2017-10-03",2.3235,2.4372,2.3072,2.4372,413500.0],["2017-10-04",2.4534,2.5184,2.3641,2.4047,508000.0],["2017-10-05",2.4616,2.5184,2.4209,2.4941,391000.0],["2017-10-06",2.5184,2.5509,2.4128,2.4209,367700.0],["2017-10-09",2.4291,2.4453,2.291,2.3397,418100.0],["2017-10-10",2.3803,2.4941,2.356,2.4128,369400.0],["2017-10-11",2.4047,2.4697,2.3235,2.3316,301300.0],["2017-10-12",2.3884,2.4534,2.3397,2.4372,513700.0],["2017-10-13",2.4534,2.5753,2.4209,2.5591,472000.0],["2017-10-16",2.5834,2.6647,2.5509,2.6322,498000.0],["2017-10-17",2.689,2.6972,2.5184,2.5428,439200.0],["2017-10-18",2.5428,2.5672,2.4534,2.5347,237500.0],["2017-10-19",2.5022,2.6484,2.4697,2.6322,450700.0],["2017-10-20",2.6403,2.7297,2.6078,2.6728,533600.0],["2017-10-23",2.6403,2.7134,2.6403,2.689,378700.0],["2017-10-24",2.689,2.7459,2.6565,2.6647,444200.0],["2017-10-25",2.5915,2.6728,2.5509,2.6322,457600.0],["2017-10-26",2.6403,2.6972,2.6159,2.6728,287200.0],["2017-10-27",2.6728,2.8028,2.6565,2.8028,540400.0],["2017-10-30",2.8028,2.8515,2.7134,2.7703,641300.0],["2017-10-31",2.7784,2.9003,2.7134,2.884,582000.0],["2017-11-01",2.9084,2.9246,2.6972,2.7622,672200.0],["2017-11-02",2.7703,2.819,2.7297,2.7784,397100.0],["2017-11-03",2.7784,2.8596,2.7378,2.8109,560900.0],["2017-11-06",2.819,3.079,2.819,2.9165,1958800.0],["2017-11-07",2.9328,3.0302,2.8596,2.9084,718000.0],["2017-11-08",2.9165,2.9165,2.7784,2.8515,387900.0],["2017-11-09",2.7946,2.8271,2.7215,2.8271,1131500.0],["2017-11-10",2.8109,2.8515,2.7459,2.7946,460100.0],["2017-11-13",2.7703,2.8353,2.6647,2.8028,417400.0],["2017-11-14",2.8028,2.8028,2.4941,2.5672,757000.0],["2017-11-15",2.4778,2.5997,2.4209,2.4859,511300.0],["2017-11-16",2.4941,2.4941,2.3966,2.4372,529600.0],["2017-11-17",2.4372,2.6728,2.4291,2.6484,637800.0],["2017-11-20",2.5915,2.7297,2.5591,2.6565,339200.0],["2017-11-21",2.6809,2.7378,2.5509,2.5672,535300.0],["2017-11-22",2.5834,2.624,2.5591,2.5915,253300.0],["2017-11-24",2.6159,2.6159,2.5672,2.5997,210700.0],["2017-11-27",2.5997,2.624,2.5022,2.5103,323600.0],["2017-11-28",2.5184,2.5672,2.4534,2.5184,263700.0],["2017-11-29",2.5184,2.5672,2.4616,2.4778,217100.0],["2017-11-30",2.5266,2.5753,2.5022,2.5753,275000.0],["2017-12-01",2.6078,2.6565,2.4941,2.6403,449300.0],["2017-12-04",2.624,2.7622,2.5834,2.7053,396400.0],["2017-12-05",2.6403,2.6972,2.4859,2.5103,564400.0],["2017-12-06",2.5184,2.5347,2.4372,2.4616,341400.0],["2017-12-07",2.4616,2.5834,2.4047,2.4778,236300.0],["2017-12-08",2.5103,2.5915,2.5022,2.5591,255200.0],["2017-12-11",2.5591,2.7622,2.5428,2.7459,541300.0],["2017-12-12",2.7297,2.8434,2.6809,2.6972,414300.0],["2017-12-13",2.6809,2.689,2.5347,2.5672,700300.0],["2017-12-14",2.5509,2.6728,2.5184,2.5591,305900.0],["2017-12-15",2.5591,2.6728,2.5591,2.5997,616400.0],["2017-12-18",2.5997,2.7703,2.5997,2.6728,557100.0],["2017-12-19",2.6809,2.7703,2.6565,2.689,407800.0],["2017-12-20",2.6647,2.7215,2.5915,2.5997,337100.0],["2017-12-21",2.5997,2.689,2.5915,2.6403,257600.0],["2017-12-22",2.6403,2.6565,2.5997,2.6078,176400.0],["2017-12-26",2.6159,2.6403,2.5509,2.5753,228000.0],["2017-12-27",2.5591,2.6809,2.5184,2.5997,234700.0],["2017-12-28",2.6159,2.624,2.5672,2.5834,283600.0],["2017-12-29",2.5915,2.6403,2.5834,2.624,264300.0],["2018-01-02",2.6484,2.6809,2.5997,2.6728,232700.0],["2018-01-03",2.6403,2.7703,2.6159,2.7378,597100.0],["2018-01-04",2.8271,2.9003,2.7784,2.8759,796300.0],["2018-01-05",2.9084,2.9409,2.8109,2.9409,684600.0],["2018-01-08",2.9653,2.9896,2.8678,2.8759,325200.0],["2018-01-09",2.8921,2.9246,2.8353,2.8921,401600.0],["2018-01-10",2.9003,2.9409,2.8759,2.8921,281300.0],["2018-01-11",2.9246,2.9896,2.8353,2.8515,549900.0],["2018-01-12",2.8434,2.9815,2.8434,2.9246,507600.0],["2018-01-16",2.9246,3.0871,2.7946,2.8271,603200.0],["2018-01-17",2.8353,2.9246,2.7459,2.9084,349500.0],["2018-01-18",2.8759,2.9734,2.819,2.9246,362200.0],["2018-01-19",2.9571,2.9653,2.7946,2.9165,563600.0],["2018-01-22",2.949,3.0465,2.9328,3.0221,367700.0],["2018-01-23",3.1034,3.1196,3.0384,3.0871,819800.0],["2018-01-24",3.0871,3.1034,3.014,3.0546,387100.0],["2018-01-25",3.079,3.079,2.9003,2.9653,334700.0],["2018-01-26",2.9815,3.0709,2.949,2.9653,242300.0],["2018-01-29",2.9653,2.9815,2.9084,2.9409,163200.0],["2018-01-30",2.8921,2.9165,2.8515,2.8678,249800.0],["2018-01-31",2.8759,2.8759,2.7134,2.7865,298100.0],["2018-02-01",2.7865,2.8353,2.7215,2.754,204600.0],["2018-02-02",2.7215,2.7215,2.5672,2.5753,486500.0],["2018-02-05",2.4859,2.5915,2.4534,2.4534,726400.0],["2018-02-06",2.4372,2.7053,2.4372,2.6565,799000.0],["2018-02-07",2.6403,2.754,2.6078,2.689,346700.0],["2018-02-08",2.6972,2.7215,2.5347,2.5347,360800.0],["2018-02-09",2.5591,2.6647,2.5022,2.6159,465500.0],["2018-02-12",2.5915,2.7459,2.5347,2.7215,423600.0],["2018-02-13",2.6809,2.7134,2.624,2.6565,177500.0],["2018-02-14",2.6728,2.8109,2.6728,2.8028,316700.0],["2018-02-15",2.8759,3.0059,2.8028,2.9653,1000400.0],["2018-02-16",2.9165,2.9653,2.8515,2.9003,484100.0],["2018-02-20",2.8515,3.0709,2.8515,2.9409,720500.0],["2018-02-21",2.9328,3.0709,2.9328,2.9896,384800.0],["2018-02-22",3.0059,3.079,2.9815,3.0465,307300.0],["2018-02-23",3.0627,3.1196,3.0546,3.0952,478300.0],["2018-02-26",3.1034,3.1927,3.1034,3.1683,565000.0],["2018-02-27",3.1683,3.1846,3.0546,3.0952,506300.0],["2018-02-28",3.1034,3.1359,2.9652,2.9734,896300.0],["2018-03-01",2.9734,3.1521,2.9734,3.0871,644800.0],["2018-03-02",3.0302,3.1521,2.9734,3.0709,465800.0],["2018-03-05",3.0546,3.1683,3.0384,3.144,370000.0],["2018-03-06",3.1115,3.2008,3.0627,3.1602,510300.0],["2018-03-07",3.1359,3.1359,2.9246,2.9896,636200.0],["2018-03-08",3.014,3.0465,2.9571,3.014,468100.0],["2018-03-09",3.0465,3.1034,3.014,3.0384,425600.0],["2018-03-12",3.2171,3.2496,3.1034,3.1277,1583200.0],["2018-03-13",3.144,3.209,3.0627,3.079,704600.0],["2018-03-14",3.0952,3.1034,2.8434,2.9896,1593300.0],["2018-03-15",2.9977,3.0627,2.9815,3.0059,281400.0],["2018-03-16",2.9896,2.9896,2.8678,2.8759,1072200.0],["2018-03-19",2.8759,2.9328,2.7215,2.8271,665000.0],["2018-03-20",2.8271,2.8596,2.7215,2.7865,536300.0],["2018-03-21",2.7703,2.9003,2.7134,2.8515,810500.0],["2018-03-22",2.8271,2.884,2.7622,2.7784,291800.0],["2018-03-23",2.7784,2.8515,2.6322,2.6322,557200.0],["2018-03-26",2.7215,2.7703,2.6403,2.7378,660300.0],["2018-03-27",2.7378,2.7784,2.5915,2.5997,410000.0],["2018-03-28",2.5997,2.624,2.3803,2.4534,1087500.0],["2018-03-29",2.4534,2.6159,2.4534,2.5753,491900.0],["2018-04-02",2.5753,2.624,2.4534,2.5184,677800.0],["2018-04-03",2.5103,2.5834,2.4128,2.4128,686100.0],["2018-04-04",2.3884,2.4453,2.3072,2.4047,669500.0],["2018-04-05",2.4291,2.5834,2.4291,2.5347,458300.0],["2018-04-06",2.5266,2.5347,2.3397,2.3641,639100.0],["2018-04-09",2.3641,2.4534,2.356,2.3803,382600.0],["2018-04-10",2.4372,2.5428,2.4372,2.5266,346400.0],["2018-04-11",2.4941,2.5672,2.4616,2.4859,329800.0],["2018-04-12",2.5103,2.5509,2.5022,2.5184,229600.0],["2018-04-13",2.5184,2.5997,2.4859,2.5672,273900.0],["2018-04-16",2.5997,2.6159,2.5428,2.5591,191000.0],["2018-04-17",2.5672,2.5997,2.5184,2.5428,334100.0],["2018-04-18",2.5509,2.624,2.5103,2.5753,477000.0],["2018-04-19",2.5509,2.5997,2.5103,2.5753,400700.0],["2018-04-20",2.5753,2.5915,2.5347,2.5509,271900.0],["2018-04-23",2.5591,2.6728,2.5591,2.5753,562200.0],["2018-04-24",2.5834,2.624,2.4616,2.5103,671600.0],["2018-04-25",2.5184,2.5591,2.4859,2.5103,295400.0],["2018-04-26",2.5347,2.5672,2.4534,2.4616,378100.0],["2018-04-27",2.4697,2.4859,2.4047,2.4453,348400.0],["2018-04-30",2.4372,2.4616,2.3641,2.3722,414400.0],["2018-05-01",2.356,2.4047,2.3072,2.3397,382800.0],["2018-05-02",2.3722,2.5266,2.3722,2.4616,488100.0],["2018-05-03",2.4697,2.5672,2.4616,2.5022,272300.0],["2018-05-04",2.5022,2.5347,2.4453,2.4778,407700.0],["2018-05-07",2.4778,2.624,2.4778,2.5672,385800.0],["2018-05-08",2.5591,2.624,2.5591,2.5997,240400.0],["2018-05-09",2.6159,2.6647,2.6078,2.6484,224200.0],["2018-05-10",2.6565,2.7215,2.624,2.6484,305700.0],["2018-05-11",2.6647,2.7053,2.624,2.6809,347500.0],["2018-05-14",2.6972,2.7215,2.6403,2.6809,305800.0],["2018-05-15",2.6809,2.6809,2.5672,2.5915,427500.0],["2018-05-16",2.5997,2.5997,2.4941,2.5672,445500.0],["2018-05-17",2.5591,2.6322,2.5509,2.5672,182000.0],["2018-05-18",2.5915,2.6159,2.5103,2.5103,255900.0],["2018-05-21",2.5184,2.5997,2.5184,2.5347,170300.0],["2018-05-22",2.5266,2.5915,2.5103,2.5184,280900.0],["2018-05-23",2.5184,2.5347,2.4534,2.5184,191900.0],["2018-05-24",2.5184,2.5347,2.4453,2.4859,211000.0],["2018-05-25",2.4697,2.4778,2.4209,2.4697,311700.0],["2018-05-29",2.4372,2.5509,2.4209,2.5184,550900.0],["2018-05-30",2.5997,2.5997,2.4616,2.5753,510800.0],["2018-05-31",2.5997,2.9246,2.5997,2.9003,1981600.0],["2018-06-01",2.8921,3.0546,2.8759,2.9977,1206400.0],["2018-06-04",3.0059,3.0546,2.9734,3.0546,598600.0],["2018-06-05",3.0465,3.144,3.0384,3.1359,1125700.0],["2018-06-06",3.144,3.1683,3.0627,3.0871,718900.0],["2018-06-07",3.0871,3.1196,3.0465,3.1115,280600.0],["2018-06-08",3.0871,3.1277,2.9653,3.0627,439500.0],["2018-06-11",3.079,3.1034,3.0465,3.0709,291300.0],["2018-06-12",3.0871,3.1115,3.0465,3.0871,275200.0],["2018-06-13",3.0871,3.1277,3.0465,3.1034,247400.0],["2018-06-14",3.0871,3.1683,3.0627,3.144,569100.0],["2018-06-15",3.1277,3.1277,3.0546,3.0871,382300.0],["2018-06-18",2.9977,3.1034,2.9734,3.079,416700.0],["2018-06-19",3.0302,3.1277,2.9815,3.0952,371400.0],["2018-06-20",3.1034,3.1115,2.9815,3.0627,376000.0],["2018-06-21",3.0465,3.0546,2.9734,3.0302,157700.0],["2018-06-22",3.0465,3.1196,3.0384,3.0871,987400.0],["2018-06-25",3.0627,3.0627,2.949,3.014,432700.0],["2018-06-26",2.9977,3.0384,2.9571,3.0059,707700.0],["2018-06-27",3.014,3.0627,2.819,2.8678,626400.0],["2018-06-28",2.8515,2.8921,2.819,2.8596,405500.0],["2018-06-29",2.8515,2.8759,2.7459,2.7622,508700.0],["2018-07-02",2.754,2.7703,2.6728,2.7378,362100.0],["2018-07-03",2.754,2.819,2.7378,2.754,177400.0],["2018-07-05",2.7784,2.8678,2.7378,2.7865,462900.0],["2018-07-06",2.7784,2.8678,2.7703,2.7946,203100.0],["2018-07-09",2.8109,2.8759,2.7459,2.8678,194400.0],["2018-07-10",2.8596,2.8921,2.754,2.7703,340600.0],["2018-07-11",2.7378,2.8271,2.7215,2.8109,318200.0],["2018-07-12",2.8434,2.9084,2.7865,2.9003,319700.0],["2018-07-13",2.9003,2.9328,2.8515,2.8759,246200.0],["2018-07-16",2.884,2.884,2.7703,2.7865,215400.0],["2018-07-17",2.7622,2.8759,2.7622,2.8353,179400.0],["2018-07-18",2.884,2.949,2.8271,2.9165,188500.0],["2018-07-19",2.9003,2.949,2.819,2.8271,161300.0],["2018-07-20",2.8271,2.8596,2.7622,2.7784,203800.0],["2018-07-23",2.8028,2.8028,2.7215,2.7459,230300.0],["2018-07-24",2.7946,2.8434,2.754,2.8109,279000.0],["2018-07-25",2.819,2.8678,2.7622,2.7946,223900.0],["2018-07-26",2.624,2.7784,2.5347,2.6403,884600.0],["2018-07-27",2.624,2.6322,2.5347,2.5753,689200.0],["2018-07-30",2.5915,2.6322,2.5753,2.6322,368500.0],["2018-07-31",2.7703,2.8028,2.6728,2.6972,500600.0],["2018-08-01",2.689,2.819,2.6647,2.8028,278100.0],["2018-08-02",2.7784,2.7784,2.7053,2.7459,232100.0],["2018-08-03",2.7459,2.7703,2.6809,2.6972,207100.0],["2018-08-06",2.6972,2.7703,2.689,2.7459,123200.0],["2018-08-07",2.7378,2.7865,2.6809,2.7053,153600.0],["2018-08-08",2.7053,2.7053,2.5997,2.6078,289200.0],["2018-08-09",2.6159,2.6647,2.5753,2.5834,211300.0],["2018-08-10",2.5753,2.6159,2.5347,2.5591,172600.0],["2018-08-13",2.5591,2.5672,2.4453,2.4697,393600.0],["2018-08-14",2.4697,2.5266,2.4616,2.4697,306900.0],["2018-08-15",2.4616,2.4616,2.3397,2.3478,472200.0],["2018-08-16",2.3316,2.4859,2.3316,2.4047,340800.0],["2018-08-17",2.3884,2.4209,2.3316,2.3397,295300.0],["2018-08-20",2.3641,2.4534,2.3641,2.4453,1146700.0],["2018-08-21",2.4291,2.5509,2.3966,2.5266,423400.0],["2018-08-22",2.5347,2.5834,2.4941,2.5103,345100.0],["2018-08-23",2.5022,2.5184,2.4128,2.4453,954300.0],["2018-08-24",2.4534,2.5834,2.4534,2.5428,441000.0],["2018-08-27",2.5103,2.5591,2.4859,2.4859,212000.0],["2018-08-28",2.4859,2.4941,2.4453,2.4534,178200.0],["2018-08-29",2.4534,2.4697,2.4209,2.4291,157600.0],["2018-08-30",2.4209,2.4291,2.3072,2.3235,525300.0],["2018-08-31",2.3235,2.3235,2.2585,2.2666,342800.0],["2018-09-04",2.2747,2.2828,2.1691,2.1935,513900.0],["2018-09-05",2.2016,2.226,2.1772,2.1935,299400.0],["2018-09-06",2.2016,2.2178,2.0472,2.0554,385100.0],["2018-09-07",2.0716,2.1122,2.0391,2.0472,261100.0],["2018-09-10",2.0554,2.1122,2.0472,2.0554,146300.0],["2018-09-11",2.0797,2.1122,2.0554,2.1041,103600.0],["2018-09-12",2.1041,2.1529,2.0554,2.1366,185700.0],["2018-09-13",2.1529,2.161,2.0635,2.0716,222200.0],["2018-09-14",2.0635,2.1447,2.0635,2.1204,209200.0],["2018-09-17",2.1529,2.1853,2.1204,2.1529,255100.0],["2018-09-18",2.1447,2.2503,2.1285,2.226,274900.0],["2018-09-19",2.226,2.2747,2.2097,2.2178,174500.0],["2018-09-20",2.2422,2.2585,2.2016,2.2341,147100.0],["2018-09-21",2.2341,2.2341,2.1935,2.226,220400.0],["2018-09-24",2.2178,2.226,2.1935,2.2097,149600.0],["2018-09-25",2.1935,2.2828,2.1853,2.1853,154000.0],["2018-09-26",2.1772,2.2422,2.1041,2.1204,216700.0],["2018-09-27",2.1204,2.2991,2.0797,2.2991,258500.0],["2018-09-28",2.2747,2.3641,2.2422,2.3397,266800.0],["2018-10-01",2.3641,2.4778,2.3478,2.4697,401600.0],["2018-10-02",2.4697,2.4697,2.3316,2.3803,249700.0],["2018-10-03",2.3803,2.4453,2.356,2.4128,196300.0],["2018-10-04",2.3884,2.4778,2.3884,2.4616,304900.0],["2018-10-05",2.4616,2.4616,2.356,2.3722,167900.0],["2018-10-08",2.3966,2.3966,2.2747,2.3397,187200.0],["2018-10-09",2.3235,2.3316,2.226,2.2666,165600.0],["2018-10-10",2.291,2.3072,2.096,2.1041,253900.0],["2018-10-11",2.1122,2.1772,2.0716,2.0797,237500.0],["2018-10-12",2.096,2.1447,2.096,2.1366,228700.0],["2018-10-15",2.1204,2.1285,2.0635,2.0716,198900.0],["2018-10-16",2.0879,2.1529,2.0472,2.1285,141100.0],["2018-10-17",2.1122,2.1366,2.0554,2.096,107500.0],["2018-10-18",2.1935,2.2341,2.0716,2.1122,398100.0],["2018-10-19",2.1041,2.1366,2.0472,2.0635,339500.0],["2018-10-22",2.0716,2.1935,2.0716,2.1122,258000.0],["2018-10-23",2.1122,2.1122,1.966,2.0472,315700.0],["2018-10-24",2.0472,2.0554,1.8766,1.8766,261300.0],["2018-10-25",1.9173,2.031,1.901,2.0229,648300.0],["2018-10-26",1.9904,2.1529,1.9904,2.0716,339300.0],["2018-10-29",2.1041,2.2178,2.1041,2.1447,473900.0],["2018-10-30",2.1366,2.161,1.8929,2.031,526400.0],["2018-10-31",2.0554,2.0716,1.9904,2.0554,201300.0],["2018-11-01",2.0716,2.1204,2.0229,2.0716,469000.0],["2018-11-02",2.0797,2.1366,2.0229,2.0554,267600.0],["2018-11-05",2.0472,2.0635,1.9985,2.031,148800.0],["2018-11-06",2.0391,2.0716,1.9904,2.0472,186100.0],["2018-11-07",2.0716,2.0797,1.9498,2.0147,198200.0],["2018-11-08",2.0229,2.0716,1.9498,2.0066,234400.0],["2018-11-09",2.0147,2.0147,1.9173,1.9254,340200.0],["2018-11-12",1.966,1.966,1.8035,1.836,254200.0],["2018-11-13",1.8198,1.8604,1.771,1.7873,245200.0],["2018-11-14",1.8116,1.8198,1.706,1.7385,310800.0],["2018-11-15",1.7467,1.8198,1.7142,1.7954,257600.0],["2018-11-16",1.7629,1.7954,1.7304,1.7629,213800.0],["2018-11-19",1.7629,1.7954,1.6654,1.6735,160600.0],["2018-11-20",1.6492,1.6654,1.5354,1.5436,370900.0],["2018-11-21",1.6004,1.6573,1.5436,1.5679,259200.0],["2018-11-23",1.5923,1.6654,1.5842,1.6167,145500.0],["2018-11-26",1.6492,1.7142,1.5842,1.6004,246200.0],["2018-11-27",1.6085,1.7467,1.6085,1.7223,410200.0],["2018-11-28",1.7223,1.7467,1.6329,1.6898,226200.0],["2018-11-29",1.6817,1.6979,1.6248,1.6492,331900.0],["2018-11-30",1.6573,1.6573,1.5923,1.6167,214700.0],["2018-12-03",1.6573,1.7467,1.6573,1.7304,332500.0],["2018-12-04",1.7142,1.7385,1.5923,1.5923,235000.0],["2018-12-06",1.5761,1.5923,1.4867,1.5273,425500.0],["2018-12-07",1.5273,1.641,1.5192,1.5436,352000.0],["2018-12-10",1.5517,1.5842,1.4867,1.5679,215100.0],["2018-12-11",1.6004,1.6573,1.5679,1.5923,238100.0],["2018-12-12",1.6167,1.6492,1.5679,1.5923,471100.0],["2018-12-13",1.6167,1.6248,1.4867,1.5273,305500.0],["2018-12-14",1.5111,1.5111,1.4054,1.4136,497400.0],["2018-12-17",1.4217,1.4542,1.3323,1.4054,421000.0],["2018-12-18",1.4136,1.4461,1.3892,1.4298,229300.0],["2018-12-19",1.4379,1.4867,1.373,1.373,367000.0],["2018-12-20",1.4379,1.4542,1.308,1.3892,609400.0],["2018-12-21",1.3892,1.4867,1.3811,1.4136,619400.0],["2018-12-24",1.4136,1.4542,1.373,1.3973,128300.0],["2018-12-26",1.3648,1.4704,1.3648,1.4542,458700.0],["2018-12-27",1.4136,1.4623,1.4054,1.4461,286800.0],["2018-12-28",1.4379,1.4867,1.3892,1.4136,364900.0],["2018-12-31",1.4217,1.4623,1.4217,1.4461,270600.0],["2019-01-02",1.4136,1.6085,1.4136,1.5842,446600.0],["2019-01-03",1.5517,1.641,1.5436,1.6004,424400.0],["2019-01-04",1.6573,1.7304,1.6329,1.6573,485600.0],["2019-01-07",1.6654,1.706,1.641,1.6898,285600.0],["2019-01-08",1.706,1.7223,1.6573,1.6979,203700.0],["2019-01-09",1.706,1.7467,1.6654,1.6898,229900.0],["2019-01-10",1.6898,1.6898,1.6085,1.6248,170900.0],["2019-01-11",1.6085,1.6654,1.5842,1.641,289200.0],["2019-01-14",1.6167,1.641,1.5842,1.5842,111300.0],["2019-01-15",1.5842,1.6248,1.5761,1.5923,137900.0],["2019-01-16",1.6004,1.6085,1.5111,1.5679,237700.0],["2019-01-17",1.5598,1.6654,1.5436,1.6248,233000.0],["2019-01-18",1.6329,1.6735,1.6085,1.6167,344100.0],["2019-01-22",1.6167,1.6167,1.4786,1.5273,336800.0],["2019-01-23",1.5273,1.5517,1.4542,1.5111,371800.0],["2019-01-24",1.4867,1.6004,1.4623,1.5679,212900.0],["2019-01-25",1.5598,1.5598,1.4948,1.5354,347800.0],["2019-01-28",1.5111,1.5517,1.3811,1.4136,385900.0],["2019-01-29",1.4298,1.4379,1.3161,1.3323,511600.0],["2019-01-30",1.3567,1.3567,1.2023,1.2836,2054000.0],["2019-01-31",1.2998,1.3161,1.2511,1.2592,594300.0],["2019-02-01",1.2592,1.3242,1.2348,1.3161,378900.0],["2019-02-04",1.308,1.3242,1.2836,1.2998,418400.0],["2019-02-05",1.308,1.373,1.2917,1.308,516800.0],["2019-02-06",1.3161,1.3405,1.2673,1.3242,188900.0],["2019-02-07",1.2917,1.2998,1.2267,1.243,270200.0],["2019-02-08",1.2348,1.2755,1.2186,1.2592,353000.0],["2019-02-11",1.2755,1.2998,1.2511,1.2673,214100.0],["2019-02-12",1.2755,1.3242,1.2755,1.308,279400.0],["2019-02-13",1.3161,1.3405,1.2755,1.2998,196700.0],["2019-02-14",1.2836,1.3323,1.2836,1.308,190300.0],["2019-02-15",1.308,1.3242,1.2917,1.2998,301100.0],["2019-02-19",1.3161,1.3811,1.3161,1.3648,677600.0],["2019-02-20",1.3648,1.3811,1.2186,1.2267,811100.0],["2019-02-21",1.2511,1.2673,1.1617,1.178,545100.0],["2019-02-22",1.1942,1.1942,1.1211,1.1536,427600.0],["2019-02-25",1.1942,1.2592,1.1942,1.243,892400.0],["2019-02-26",1.2592,1.2836,1.178,1.2592,462800.0],["2019-02-27",1.2673,1.2755,1.2186,1.2592,408400.0],["2019-02-28",1.2511,1.2592,1.2186,1.2186,216900.0],["2019-03-01",1.2186,1.2592,1.2186,1.2511,195000.0],["2019-03-04",1.2511,1.2998,1.243,1.2755,413300.0],["2019-03-05",1.2917,1.2998,1.2348,1.2511,311500.0],["2019-03-06",1.243,1.2511,1.1211,1.1699,406100.0],["2019-03-07",1.1536,1.1617,1.1211,1.1374,202900.0],["2019-03-08",1.1211,1.1374,1.0399,1.0967,333600.0],["2019-03-11",1.1049,1.1699,1.0724,1.1455,192000.0],["2019-03-12",1.1455,1.1942,1.1292,1.178,110900.0],["2019-03-13",1.1699,1.2023,1.1536,1.1942,238400.0],["2019-03-14",1.2105,1.2348,1.1942,1.2267,217600.0],["2019-03-15",1.243,1.2592,1.2267,1.2511,574200.0],["2019-03-18",1.2673,1.2998,1.2348,1.2592,212000.0],["2019-03-19",1.2755,1.2836,1.2023,1.2105,195300.0],["2019-03-20",1.2186,1.2511,1.1942,1.2348,113500.0],["2019-03-21",1.2348,1.243,1.2023,1.2267,157900.0],["2019-03-22",1.2105,1.2348,1.1374,1.1374,332000.0],["2019-03-25",1.1374,1.1617,1.0967,1.1292,228500.0],["2019-03-26",1.1455,1.1861,1.1049,1.178,222700.0],["2019-03-27",1.1861,1.2348,1.1536,1.2186,299300.0],["2019-03-28",1.2348,1.2592,1.2023,1.2348,241100.0],["2019-03-29",1.2348,1.2348,1.178,1.1861,278600.0],["2019-04-01",1.2105,1.2348,1.178,1.2267,111600.0],["2019-04-02",1.2267,1.2267,1.178,1.1861,123100.0],["2019-04-03",1.1942,1.2348,1.1861,1.1861,118000.0],["2019-04-04",1.1942,1.2592,1.1861,1.2186,382400.0],["2019-04-05",1.2186,1.2836,1.2186,1.243,400000.0],["2019-04-08",1.243,1.2755,1.2267,1.2348,270700.0],["2019-04-09",1.2348,1.243,1.178,1.178,411400.0],["2019-04-10",1.178,1.243,1.178,1.2348,213000.0],["2019-04-11",1.2267,1.2755,1.2186,1.2186,477700.0],["2019-04-12",1.2348,1.3242,1.2186,1.2511,699600.0],["2019-04-15",1.2592,1.2998,1.2348,1.2673,138000.0],["2019-04-16",1.2755,1.373,1.2673,1.3486,321400.0],["2019-04-17",1.373,1.4461,1.3161,1.3405,616700.0],["2019-04-18",1.3405,1.3648,1.308,1.3161,128500.0],["2019-04-22",1.3161,1.3811,1.2836,1.3648,300400.0],["2019-04-23",1.3648,1.4136,1.3486,1.3811,211500.0],["2019-04-24",1.3811,1.3811,1.3161,1.3161,165500.0],["2019-04-25",1.3242,1.373,1.2917,1.3323,183500.0],["2019-04-26",1.3323,1.3648,1.2998,1.3405,136700.0],["2019-04-29",1.3323,1.5761,1.3161,1.5354,771700.0],["2019-04-30",1.5517,1.5598,1.4379,1.4542,299900.0],["2019-05-01",1.4786,1.5679,1.4704,1.4948,383000.0],["2019-05-02",1.4867,1.5436,1.3973,1.4217,380400.0],["2019-05-03",1.4461,1.4867,1.4217,1.4704,142900.0],["2019-05-06",1.4217,1.4217,1.3567,1.4054,353400.0],["2019-05-07",1.3973,1.4136,1.2998,1.3161,291300.0],["2019-05-08",1.3161,1.4136,1.3161,1.3486,208000.0],["2019-05-09",1.3486,1.3486,1.2592,1.2836,505500.0],["2019-05-10",1.2917,1.3161,1.2673,1.2998,223400.0],["2019-05-13",1.3242,1.3648,1.2348,1.2592,359300.0],["2019-05-14",1.2836,1.3405,1.2755,1.3161,209000.0],["2019-05-15",1.308,1.3648,1.2755,1.3567,187100.0],["2019-05-16",1.3811,1.3811,1.3161,1.3405,140400.0],["2019-05-17",1.3161,1.3161,1.2673,1.2755,258300.0],["2019-05-20",1.2755,1.3405,1.2511,1.3405,211800.0],["2019-05-21",1.373,1.4136,1.3648,1.3973,193000.0],["2019-05-22",1.3973,1.4054,1.2755,1.2917,115100.0],["2019-05-23",1.2673,1.2917,1.2186,1.2348,247300.0],["2019-05-24",1.2592,1.3242,1.2592,1.308,239700.0],["2019-05-28",1.3811,1.3811,1.243,1.2511,428700.0],["2019-05-29",1.2267,1.243,1.2023,1.2105,440200.0],["2019-05-30",1.1942,1.2348,1.178,1.1861,223000.0],["2019-05-31",1.1617,1.2105,1.1374,1.1455,140700.0],["2019-06-03",1.1374,1.1699,1.0967,1.1292,209700.0],["2019-06-04",1.1374,1.1699,1.1049,1.1374,517300.0],["2019-06-05",1.1292,1.1699,1.0967,1.1455,183200.0],["2019-06-06",1.1374,1.1617,1.1049,1.1536,233200.0],["2019-06-07",1.2023,1.2267,1.1374,1.2105,198800.0],["2019-06-10",1.2105,1.2348,1.1374,1.1536,227600.0],["2019-06-11",1.1617,1.178,1.1374,1.1617,143900.0],["2019-06-12",1.1536,1.1536,1.1049,1.1211,343300.0],["2019-06-13",1.1455,1.1699,1.1292,1.1455,137700.0],["2019-06-14",1.1455,1.178,1.113,1.1374,173200.0],["2019-06-17",1.1374,1.1699,1.113,1.1211,127800.0],["2019-06-18",1.1211,1.178,1.1211,1.1374,142800.0],["2019-06-19",1.1374,1.2105,1.1374,1.178,132800.0],["2019-06-20",1.2105,1.2267,1.178,1.178,127500.0],["2019-06-21",1.1617,1.2186,1.1536,1.1617,428300.0],["2019-06-24",1.1536,1.2023,1.1536,1.1861,97200.0],["2019-06-25",1.178,1.2105,1.178,1.1861,129200.0],["2019-06-26",1.1861,1.2267,1.1861,1.2267,290300.0],["2019-06-27",1.2267,1.2755,1.2186,1.2511,291300.0],["2019-06-28",1.2511,1.2917,1.2511,1.2673,396700.0],["2019-07-01",1.2755,1.3567,1.2755,1.3486,369700.0],["2019-07-02",1.3486,1.3648,1.3161,1.3486,286700.0],["2019-07-03",1.3567,1.4054,1.3567,1.3973,179900.0],["2019-07-05",1.4461,1.5598,1.4054,1.5436,1089200.0],["2019-07-08",1.5517,1.5761,1.4786,1.5679,571600.0],["2019-07-09",1.5679,1.706,1.5517,1.6817,757900.0],["2019-07-10",1.6817,1.6898,1.5842,1.6167,335100.0],["2019-07-11",1.6167,1.6654,1.6085,1.6654,319800.0],["2019-07-12",1.6492,1.6654,1.6085,1.6492,309600.0],["2019-07-15",1.6573,1.706,1.6167,1.6654,315300.0],["2019-07-16",1.6492,1.706,1.6329,1.6573,296000.0],["2019-07-17",1.6492,1.6817,1.5761,1.5842,385500.0],["2019-07-18",1.5842,1.6654,1.5842,1.641,401000.0],["2019-07-19",1.6654,1.8604,1.6573,1.836,887800.0],["2019-07-22",1.8441,1.9335,1.836,1.8848,655900.0],["2019-07-23",1.9173,1.9254,1.8116,1.8441,693200.0],["2019-07-24",1.8116,1.836,1.7467,1.8198,580700.0],["2019-07-25",1.7873,1.8523,1.771,1.7792,383100.0],["2019-07-26",1.7873,1.8116,1.7467,1.771,354800.0],["2019-07-29",1.7954,1.8279,1.6898,1.706,323900.0],["2019-07-30",1.6898,1.7385,1.6004,1.6898,454700.0],["2019-07-31",1.6817,1.706,1.6329,1.6492,273400.0],["2019-08-01",1.6329,1.6817,1.5273,1.5354,524200.0],["2019-08-02",1.5273,1.5354,1.4298,1.4461,429500.0],["2019-08-05",1.3811,1.3811,1.2836,1.3161,686800.0],["2019-08-06",1.3242,1.4136,1.3242,1.373,391800.0],["2019-08-07",1.373,1.3892,1.3161,1.3648,191400.0],["2019-08-08",1.3892,1.4867,1.3648,1.4623,375900.0],["2019-08-09",1.4623,1.4786,1.3811,1.4298,305100.0],["2019-08-12",1.4054,1.4379,1.3892,1.4379,144400.0],["2019-08-13",1.4217,1.5111,1.4217,1.4786,233900.0],["2019-08-14",1.4217,1.4704,1.3323,1.373,279500.0],["2019-08-15",1.3892,1.4217,1.3405,1.4054,240200.0],["2019-08-16",1.4298,1.5029,1.4298,1.4867,194800.0],["2019-08-19",1.5354,1.5679,1.3405,1.5273,243900.0],["2019-08-20",1.5111,1.5436,1.4786,1.5273,143500.0],["2019-08-21",1.5436,1.5436,1.4786,1.5029,230600.0],["2019-08-22",1.5192,1.5679,1.4948,1.5517,233300.0],["2019-08-23",1.5436,1.5598,1.4217,1.4298,381000.0],["2019-08-26",1.4786,1.5111,1.4461,1.5029,148500.0],["2019-08-27",1.5192,1.5273,1.4461,1.4948,219500.0],["2019-08-28",1.4867,1.6085,1.4786,1.5842,311600.0],["2019-08-29",1.6167,1.6492,1.5842,1.6248,207100.0],["2019-08-30",1.6248,1.7385,1.6248,1.6735,479200.0],["2019-09-03",1.6979,1.7467,1.6085,1.7385,669000.0],["2019-09-04",1.5517,1.6654,1.5111,1.6654,888300.0],["2019-09-05",1.6898,1.7223,1.6248,1.6735,338700.0],["2019-09-06",1.6817,1.7142,1.6248,1.6654,255000.0],["2019-09-09",1.6654,1.6979,1.6492,1.6898,353200.0],["2019-09-10",1.6898,1.7467,1.6573,1.6817,369800.0],["2019-09-11",1.6898,1.7142,1.641,1.706,204400.0],["2019-09-12",1.7223,1.7629,1.6654,1.7548,441900.0],["2019-09-13",1.771,1.7873,1.7548,1.771,302800.0],["2019-09-16",1.7873,1.8198,1.6492,1.6654,361400.0],["2019-09-17",1.6329,1.6979,1.6167,1.6167,360600.0],["2019-09-18",1.6167,1.6654,1.5923,1.6248,249000.0],["2019-09-19",1.6248,1.706,1.6167,1.6248,516900.0],["2019-09-20",1.6167,1.641,1.5842,1.5923,259500.0],["2019-09-23",1.5598,1.5842,1.5029,1.5679,304600.0],["2019-09-24",1.5679,1.5923,1.5354,1.5679,156900.0],["2019-09-25",1.5761,1.5842,1.5436,1.5517,182800.0],["2019-09-26",1.5436,1.5436,1.4704,1.4704,270700.0],["2019-09-27",1.4786,1.5029,1.4217,1.4461,253800.0],["2019-09-30",1.4461,1.4786,1.373,1.4217,424900.0],["2019-10-01",1.4298,1.4623,1.3405,1.3567,272000.0],["2019-10-02",1.373,1.3892,1.3405,1.3567,262700.0],["2019-10-03",1.3405,1.373,1.3242,1.3486,156000.0],["2019-10-04",1.3486,1.4542,1.3486,1.4542,291600.0],["2019-10-07",1.4704,1.5192,1.4461,1.5111,271100.0],["2019-10-08",1.4867,1.4867,1.4054,1.4379,424800.0],["2019-10-09",1.4542,1.5192,1.4542,1.4786,314000.0],["2019-10-10",1.4623,1.5354,1.4542,1.5273,421200.0],["2019-10-11",1.5436,1.5923,1.5436,1.5598,413000.0],["2019-10-14",1.5517,1.5679,1.5111,1.5436,181900.0],["2019-10-15",1.5598,1.5761,1.4867,1.4948,180000.0],["2019-10-16",1.4704,1.5192,1.4704,1.5029,115600.0],["2019-10-17",1.5192,1.5598,1.4867,1.5029,195100.0],["2019-10-18",1.4786,1.5273,1.4786,1.4867,179200.0],["2019-10-21",1.5273,1.5273,1.4542,1.4704,271600.0],["2019-10-22",1.4786,1.4786,1.4542,1.4623,131100.0],["2019-10-23",1.4623,1.5761,1.4623,1.5517,313800.0],["2019-10-24",1.5598,1.6167,1.5598,1.5842,277300.0],["2019-10-25",1.4948,1.5354,1.4461,1.4542,535900.0],["2019-10-28",1.4542,1.5111,1.4379,1.4542,215400.0],["2019-10-29",1.4542,1.4623,1.4136,1.4461,212200.0],["2019-10-30",1.4461,1.4461,1.3973,1.3973,210400.0],["2019-10-31",1.4136,1.4136,1.3161,1.3242,471700.0],["2019-11-01",1.3486,1.4217,1.3486,1.4136,435900.0],["2019-11-04",1.4461,1.4867,1.4136,1.4217,308800.0],["2019-11-05",1.4379,1.4704,1.4298,1.4379,320200.0],["2019-11-06",1.4461,1.4461,1.3648,1.3973,175600.0],["2019-11-07",1.3973,1.4298,1.3323,1.3567,315600.0],["2019-11-08",1.3405,1.4136,1.3405,1.3892,189300.0],["2019-11-11",1.3811,1.3892,1.3648,1.3648,73800.0],["2019-11-12",1.3648,1.4054,1.3648,1.3648,92200.0],["2019-11-13",1.3486,1.3486,1.2673,1.2673,566800.0],["2019-11-14",1.308,1.3567,1.2998,1.308,465100.0],["2019-11-15",1.3242,1.373,1.3242,1.3323,248000.0],["2019-11-18",1.3242,1.3323,1.2836,1.2917,288100.0],["2019-11-19",1.2998,1.3486,1.2836,1.3242,229400.0],["2019-11-20",1.3486,1.373,1.2998,1.3567,339200.0],["2019-11-21",1.3567,1.4542,1.3323,1.4461,368600.0],["2019-11-22",1.4623,1.4623,1.3405,1.3567,278000.0],["2019-11-25",1.3648,1.4054,1.3242,1.3892,214600.0],["2019-11-26",1.3811,1.4054,1.3567,1.373,108100.0],["2019-11-27",1.3648,1.4136,1.3648,1.3648,117200.0],["2019-11-29",1.373,1.4623,1.3648,1.4217,185200.0],["2019-12-02",1.4379,1.4623,1.3811,1.4217,340200.0],["2019-12-03",1.3973,1.4136,1.3567,1.3648,253400.0],["2019-12-04",1.3648,1.4136,1.3405,1.3405,148100.0],["2019-12-05",1.3405,1.3973,1.3405,1.373,93500.0],["2019-12-06",1.4461,1.4704,1.3648,1.3811,115400.0],["2019-12-09",1.3811,1.4136,1.3567,1.3648,85500.0],["2019-12-10",1.373,1.4136,1.3567,1.4136,131900.0],["2019-12-11",1.4054,1.4786,1.373,1.4623,339100.0],["2019-12-12",1.4623,1.4623,1.3973,1.4054,166500.0],["2019-12-13",1.3973,1.4298,1.373,1.3973,147400.0],["2019-12-16",1.3973,1.4217,1.3405,1.3486,289000.0],["2019-12-17",1.3648,1.4054,1.3648,1.3811,115300.0],["2019-12-18",1.3811,1.4136,1.373,1.3811,84000.0],["2019-12-19",1.3648,1.4461,1.3648,1.4217,224400.0],["2019-12-20",1.4217,1.4542,1.3811,1.3811,484800.0],["2019-12-23",1.4136,1.4298,1.3892,1.4054,182400.0],["2019-12-24",1.4298,1.4298,1.4054,1.4217,59200.0],["2019-12-26",1.4136,1.4542,1.4054,1.4298,136800.0],["2019-12-27",1.4461,1.4542,1.4136,1.4217,136300.0],["2019-12-30",1.4217,1.4217,1.3811,1.3811,300000.0],["2019-12-31",1.373,1.3973,1.373,1.3811,190500.0],["2020-01-02",1.3811,1.4217,1.3486,1.3811,298800.0],["2020-01-03",1.3648,1.3811,1.2917,1.3242,559200.0],["2020-01-06",1.308,1.3567,1.2836,1.3486,267100.0],["2020-01-07",1.3486,1.3648,1.3323,1.3567,183500.0],["2020-01-08",1.3648,1.373,1.3161,1.3242,151200.0],["2020-01-09",1.3242,1.3486,1.2917,1.308,222000.0],["2020-01-10",1.308,1.3242,1.2917,1.2917,170900.0],["2020-01-13",1.3161,1.3405,1.2998,1.3242,277900.0],["2020-01-14",1.3161,1.4217,1.308,1.4136,392000.0],["2020-01-15",1.4217,1.4217,1.3405,1.3486,179500.0],["2020-01-16",1.3323,1.373,1.308,1.308,242900.0],["2020-01-17",1.308,1.3242,1.2998,1.2998,189500.0],["2020-01-21",1.3161,1.3161,1.243,1.243,321200.0],["2020-01-22",1.2511,1.2673,1.2348,1.2348,256400.0],["2020-01-23",1.243,1.2592,1.2105,1.2105,240500.0],["2020-01-24",1.2105,1.2348,1.1942,1.1942,177300.0],["2020-01-27",1.1942,1.1942,1.113,1.1455,299100.0],["2020-01-28",1.1536,1.1536,1.1292,1.1374,342700.0],["2020-01-29",1.1536,1.1536,1.0724,1.113,385200.0],["2020-01-30",1.0967,1.1292,1.0724,1.0724,309600.0],["2020-01-31",1.113,1.113,1.0561,1.0561,301200.0],["2020-02-03",1.048,1.0805,1.0399,1.0399,320700.0],["2020-02-04",1.0642,1.0886,1.0561,1.0561,369100.0],["2020-02-05",1.0886,1.1292,1.0561,1.0561,541600.0],["2020-02-06",1.0642,1.1049,1.0561,1.0642,396500.0],["2020-02-07",1.0642,1.0642,1.0155,1.0317,354000.0],["2020-02-10",1.0399,1.0642,1.0317,1.0317,300900.0],["2020-02-11",1.0561,1.1536,1.0561,1.0967,527600.0],["2020-02-12",1.1211,1.1536,1.1211,1.1292,275500.0],["2020-02-13",1.1374,1.1536,1.113,1.1374,276100.0],["2020-02-14",1.1455,1.1536,1.0967,1.113,466000.0],["2020-02-18",1.1211,1.1536,1.1211,1.1292,258400.0],["2020-02-19",1.1292,1.1617,1.1292,1.1374,180100.0],["2020-02-20",1.1374,1.1536,1.1374,1.1455,266600.0],["2020-02-21",1.1455,1.1617,1.1292,1.1455,246500.0],["2020-02-24",1.0967,1.1211,1.0724,1.0805,475300.0],["2020-02-25",1.1049,1.1049,1.0074,1.0155,495600.0],["2020-02-26",1.0155,1.048,0.9992,1.0155,374000.0],["2020-02-27",0.9992,1.048,0.9018,1.0317,690600.0],["2020-02-28",1.0074,1.113,0.9749,1.0724,457400.0],["2020-03-02",1.048,1.1374,1.0236,1.0967,363200.0],["2020-03-03",1.0967,1.1292,1.0967,1.0967,223700.0],["2020-03-04",1.1049,1.1292,1.0724,1.1049,237500.0],["2020-03-05",1.0724,1.0967,1.0317,1.0317,146300.0],["2020-03-06",1.0155,1.0561,1.0155,1.0317,231600.0],["2020-03-09",0.983,1.0074,0.9749,0.983,334300.0],["2020-03-10",1.0155,1.0561,0.983,1.0155,291500.0],["2020-03-11",0.9992,1.0317,0.9505,0.9505,240400.0],["2020-03-12",0.8936,0.9911,0.8774,0.918,425100.0],["2020-03-13",0.9586,0.9992,0.8449,0.853,824600.0],["2020-03-16",0.8043,0.8693,0.6012,0.6987,479000.0],["2020-03-17",0.6662,1.0074,0.6662,0.9099,912700.0],["2020-03-18",0.853,0.9668,0.8043,0.8043,415500.0],["2020-03-19",0.8368,0.8936,0.8124,0.8774,386000.0],["2020-03-20",0.8855,0.8936,0.8205,0.8205,449100.0],["2020-03-23",0.8043,0.8693,0.7718,0.8449,207400.0],["2020-03-24",0.8611,0.9343,0.8449,0.9343,340700.0],["2020-03-25",0.918,0.9505,0.8774,0.9099,260400.0],["2020-03-26",0.8774,0.9911,0.8774,0.9911,382900.0],["2020-03-27",0.9505,0.9668,0.8693,0.8774,289100.0],["2020-03-30",0.8774,0.9992,0.8774,0.9261,299300.0],["2020-03-31",0.9586,1.0074,0.9018,0.9668,274300.0],["2020-04-01",0.9668,0.9668,0.8449,0.8449,439700.0],["2020-04-02",0.8611,0.8693,0.8124,0.8449,260600.0],["2020-04-03",0.8205,0.853,0.8124,0.8205,218300.0],["2020-04-06",0.8774,0.9343,0.8611,0.9343,187200.0],["2020-04-07",0.9343,0.983,0.8774,0.8855,244700.0],["2020-04-08",0.9261,0.9343,0.8774,0.918,142400.0],["2020-04-09",0.9099,0.9505,0.8855,0.9343,112400.0],["2020-04-13",0.8936,0.9261,0.8774,0.8936,132300.0],["2020-04-14",0.9261,0.9424,0.8855,0.8936,165000.0],["2020-04-15",0.8936,0.8936,0.8368,0.853,197100.0],["2020-04-16",0.8774,0.8855,0.8449,0.8611,210900.0],["2020-04-17",0.9018,0.918,0.8855,0.9099,131400.0],["2020-04-20",0.8611,0.9099,0.8611,0.8855,104800.0],["2020-04-21",0.9099,0.9099,0.8693,0.8936,200900.0],["2020-04-22",0.8936,0.9018,0.8693,0.8855,91200.0],["2020-04-23",0.8936,0.9099,0.8774,0.8855,147700.0],["2020-04-24",0.8774,0.9099,0.8774,0.8936,60900.0],["2020-04-27",0.9099,0.9343,0.8855,0.8936,120000.0],["2020-04-28",0.9261,0.9261,0.8855,0.9018,218100.0],["2020-04-29",0.9018,0.918,0.853,0.8774,299700.0],["2020-04-30",0.8855,0.9099,0.8368,0.8449,256900.0],["2020-05-01",0.8368,0.8693,0.8124,0.8205,285800.0],["2020-05-04",0.8124,0.8693,0.8124,0.8449,183500.0],["2020-05-05",0.8611,0.8693,0.8205,0.8205,127400.0],["2020-05-06",0.8449,0.853,0.7718,0.7718,163700.0],["2020-05-07",0.7961,0.8124,0.7637,0.7799,254300.0],["2020-05-08",0.8043,0.8124,0.7799,0.7961,223800.0],["2020-05-11",0.8043,0.8124,0.7474,0.7555,294300.0],["2020-05-12",0.7799,0.7799,0.7068,0.7149,297700.0],["2020-05-13",0.7068,0.7555,0.6987,0.7068,331000.0],["2020-05-14",0.723,0.723,0.6743,0.6824,512900.0],["2020-05-15",0.6987,0.7068,0.6662,0.6987,360400.0],["2020-05-18",0.6987,0.8124,0.6987,0.7637,679300.0],["2020-05-19",0.7718,0.8043,0.7312,0.7474,212800.0],["2020-05-20",0.7961,0.8043,0.723,0.7555,373700.0],["2020-05-21",0.7555,0.788,0.7312,0.7393,298600.0],["2020-05-22",0.7555,0.7718,0.7393,0.7718,180500.0],["2020-05-26",0.7961,0.7961,0.7637,0.7799,239500.0],["2020-05-27",0.7961,0.8368,0.7718,0.7961,383900.0],["2020-05-28",0.8124,0.8449,0.7799,0.8043,318000.0],["2020-05-29",0.8124,0.853,0.7799,0.8286,284400.0],["2020-06-01",0.8205,0.853,0.8124,0.8124,199700.0],["2020-06-02",0.8449,0.8449,0.8124,0.8205,231700.0],["2020-06-03",0.8368,0.918,0.8368,0.9018,372900.0],["2020-06-04",0.8855,0.9261,0.8855,0.9099,309000.0],["2020-06-05",0.9505,1.0805,0.9424,1.0724,514600.0],["2020-06-08",1.0967,1.1699,1.0967,1.1374,797200.0],["2020-06-09",1.0236,1.113,0.9749,1.0886,522600.0],["2020-06-10",1.0805,1.1049,1.0561,1.0642,140500.0],["2020-06-11",1.0317,1.0317,0.8936,0.9018,361600.0],["2020-06-12",0.9424,1.0561,0.9424,1.0155,291400.0],["2020-06-15",1.0074,1.0399,0.9424,1.0399,212000.0],["2020-06-16",1.0561,1.0886,1.0155,1.0642,262900.0],["2020-06-17",1.0886,1.0886,1.0399,1.0399,119200.0],["2020-06-18",1.0399,1.1292,1.0155,1.0886,341000.0],["2020-06-19",1.1049,1.1049,1.0236,1.048,316000.0],["2020-06-22",1.0236,1.0561,1.0155,1.0561,120500.0],["2020-06-23",1.0642,1.0642,1.0317,1.0561,144500.0],["2020-06-24",1.0561,1.0561,0.9586,1.0074,143100.0],["2020-06-25",1.0155,1.0236,0.9749,1.0236,126900.0],["2020-06-26",1.0236,1.0236,0.9424,0.9505,362500.0],["2020-06-29",0.9505,1.0317,0.9505,1.0317,102500.0],["2020-06-30",0.9992,1.0236,0.9749,0.9911,70600.0],["2020-07-01",0.9749,1.0074,0.9668,0.9992,69500.0],["2020-07-02",1.0074,1.0074,0.9586,0.983,83600.0],["2020-07-06",1.0155,1.0399,0.9992,1.0074,136900.0],["2020-07-07",0.9668,1.0074,0.9668,0.983,77900.0],["2020-07-08",0.983,1.0155,0.9749,0.9992,102200.0],["2020-07-09",1.0074,1.0074,0.9424,0.9668,118700.0],["2020-07-10",0.9668,1.0399,0.9668,1.0317,137800.0],["2020-07-13",1.0561,1.0561,0.9668,0.9668,96100.0],["2020-07-14",0.9911,0.9992,0.983,0.9992,74000.0],["2020-07-15",1.0236,1.0236,0.9992,1.0074,96900.0],["2020-07-16",1.0074,1.0317,0.9911,0.9911,51300.0],["2020-07-17",0.9911,0.9992,0.9749,0.9749,61300.0],["2020-07-20",0.9668,0.9992,0.9343,0.9749,158600.0],["2020-07-21",0.9911,0.9911,0.9505,0.9586,86600.0],["2020-07-22",0.9586,0.9668,0.9424,0.9424,98600.0],["2020-07-23",0.9343,0.9586,0.9099,0.9343,163000.0],["2020-07-24",0.9424,0.9586,0.918,0.9424,59300.0],["2020-07-27",0.9424,0.9505,0.9261,0.9505,40600.0],["2020-07-28",0.9505,1.0317,0.9343,0.9911,221500.0],["2020-07-29",1.0399,1.0967,1.0317,1.0561,692900.0],["2020-07-30",1.048,1.1374,1.0236,1.1049,207600.0],["2020-07-31",1.0967,1.1292,1.0561,1.0805,147100.0],["2020-08-03",1.0886,1.0886,1.0317,1.0561,112000.0],["2020-08-04",1.0886,1.0886,1.048,1.0886,135300.0],["2020-08-05",1.0399,1.048,0.9911,1.0074,156600.0],["2020-08-06",0.9749,1.0155,0.9749,0.9992,92300.0],["2020-08-07",0.983,1.0155,0.983,0.9992,61500.0],["2020-08-10",1.0074,1.0155,0.8693,0.918,619900.0],["2020-08-11",0.9261,1.0155,0.9261,0.9992,281400.0],["2020-08-12",0.9992,1.0317,0.9911,1.0155,130100.0],["2020-08-13",1.0236,1.0236,0.9668,0.9911,122300.0],["2020-08-14",0.9749,1.0317,0.9668,1.0155,143900.0],["2020-08-17",1.0155,1.0317,0.9749,0.9992,125100.0],["2020-08-18",0.9911,1.0074,0.9668,0.9911,34700.0],["2020-08-19",0.983,0.9911,0.9261,0.9424,88300.0],["2020-08-20",0.9343,0.9505,0.9099,0.9505,104600.0],["2020-08-21",0.9505,0.9505,0.9261,0.9343,88200.0],["2020-08-24",0.9261,0.9586,0.918,0.9261,164800.0],["2020-08-25",0.9343,0.9749,0.9261,0.9343,112600.0],["2020-08-26",0.9261,0.9586,0.9261,0.9261,54500.0],["2020-08-27",0.9261,0.9424,0.8774,0.8855,137400.0],["2020-08-28",0.8855,0.9424,0.8855,0.918,79600.0],["2020-08-31",0.918,0.9261,0.8855,0.9018,96400.0],["2020-09-01",0.9261,0.9343,0.8855,0.8936,117400.0],["2020-09-02",0.8855,0.9018,0.853,0.8693,202100.0],["2020-09-03",0.8855,0.8855,0.8286,0.8449,209300.0],["2020-09-04",0.853,0.8693,0.8449,0.8611,50400.0],["2020-09-08",0.8611,0.8611,0.8124,0.8286,144300.0],["2020-09-09",0.8286,0.8611,0.8043,0.8286,102200.0],["2020-09-10",0.8286,0.8611,0.8043,0.8286,199500.0],["2020-09-11",0.8286,0.853,0.8205,0.8286,55800.0],["2020-09-14",0.8368,0.853,0.8286,0.8368,70000.0],["2020-09-15",0.853,0.9018,0.8449,0.8774,198300.0],["2020-09-16",0.8774,0.9261,0.853,0.9018,300200.0],["2020-09-17",0.8936,0.9261,0.8774,0.9018,73500.0],["2020-09-18",0.918,0.9343,0.9018,0.9261,175500.0],["2020-09-21",0.9099,0.918,0.853,0.8693,91800.0],["2020-09-22",0.8693,0.8855,0.8205,0.8449,70100.0],["2020-09-23",0.8449,0.8774,0.8205,0.8286,117600.0],["2020-09-24",0.8286,0.853,0.8205,0.8368,52800.0],["2020-09-25",0.8205,0.853,0.8205,0.8368,91200.0],["2020-09-28",0.8286,0.8611,0.8205,0.853,153200.0],["2020-09-29",0.8449,0.8611,0.8449,0.853,48600.0],["2020-09-30",0.8368,0.8693,0.8368,0.8368,37700.0],["2020-10-01",0.8449,0.9099,0.8449,0.8936,160800.0],["2020-10-02",0.9018,0.9018,0.853,0.853,170100.0],["2020-10-05",0.8693,0.8855,0.8449,0.8449,471800.0],["2020-10-06",0.8693,0.8855,0.853,0.8611,100600.0],["2020-10-07",0.853,0.8774,0.8449,0.8693,60800.0],["2020-10-08",0.8774,0.8774,0.8449,0.8693,87100.0],["2020-10-09",0.8693,0.8855,0.8611,0.8774,70100.0],["2020-10-12",0.8611,0.8774,0.853,0.8774,48300.0],["2020-10-13",0.8611,0.8693,0.8368,0.8449,54100.0],["2020-10-14",0.8449,0.853,0.8286,0.8286,134000.0],["2020-10-15",0.8124,0.8368,0.8124,0.8368,228100.0],["2020-10-16",0.8205,0.8286,0.8205,0.8205,106300.0],["2020-10-19",0.8205,0.8286,0.7474,0.8043,374800.0],["2020-10-20",0.8124,0.8124,0.7718,0.7799,218700.0],["2020-10-21",0.8124,0.8368,0.7961,0.8286,185400.0],["2020-10-22",0.8205,0.8368,0.8124,0.8205,117300.0],["2020-10-23",0.8043,0.8286,0.788,0.7961,77600.0],["2020-10-26",0.8124,0.8124,0.7474,0.7555,203300.0],["2020-10-27",0.7718,0.7799,0.7312,0.7393,343600.0],["2020-10-28",0.7393,0.7474,0.6987,0.7149,191800.0],["2020-10-29",0.7149,0.7555,0.7149,0.7312,323600.0],["2020-10-30",0.7474,0.7637,0.7149,0.723,218800.0],["2020-11-02",0.7312,0.7393,0.6662,0.6905,285600.0],["2020-11-03",0.7149,0.7555,0.7068,0.723,114800.0],["2020-11-04",0.7312,0.7555,0.7068,0.7068,132100.0],["2020-11-05",0.6905,0.788,0.6905,0.7718,227900.0],["2020-11-06",0.7718,0.7718,0.7149,0.7393,133100.0],["2020-11-09",0.8124,0.8286,0.7799,0.8124,323400.0],["2020-11-10",0.8286,0.853,0.8124,0.8449,139200.0],["2020-11-11",0.853,0.8693,0.7718,0.7961,279500.0],["2020-11-12",0.853,0.8611,0.8043,0.8286,241300.0],["2020-11-13",0.8205,0.8449,0.7961,0.8124,164200.0],["2020-11-16",0.8368,0.853,0.8124,0.853,179800.0],["2020-11-17",0.8449,0.853,0.8286,0.8286,103500.0],["2020-11-18",0.853,0.8611,0.8205,0.8286,89600.0],["2020-11-19",0.8205,0.8611,0.8124,0.8611,151600.0],["2020-11-20",0.8449,0.8693,0.8449,0.8693,92000.0],["2020-11-23",0.8774,0.9261,0.8693,0.9018,241500.0],["2020-11-24",0.9261,0.9586,0.8855,0.9343,363700.0],["2020-11-25",0.9505,0.9505,0.9018,0.9343,144300.0],["2020-11-27",0.9505,0.9586,0.9343,0.9586,156100.0],["2020-11-30",0.9668,0.9749,0.9586,0.9749,197800.0],["2020-12-01",0.983,1.0155,0.8855,0.9099,347700.0],["2020-12-02",0.9343,0.9668,0.918,0.9424,170200.0],["2020-12-03",0.9424,0.9505,0.9099,0.9099,240800.0],["2020-12-04",0.9018,0.9668,0.8774,0.9586,642000.0],["2020-12-07",0.9505,0.9586,0.9261,0.9424,168600.0],["2020-12-08",0.9343,0.9505,0.918,0.9343,166700.0],["2020-12-09",0.918,0.9586,0.9099,0.9424,194100.0],["2020-12-10",0.9424,0.9668,0.9261,0.9505,96700.0],["2020-12-11",0.9424,0.9668,0.9343,0.9343,114500.0],["2020-12-14",0.9586,0.9668,0.9424,0.9424,154800.0],["2020-12-15",0.9424,0.9668,0.9343,0.9424,94000.0],["2020-12-16",0.9586,0.9668,0.9261,0.9261,241300.0],["2020-12-17",0.9424,0.9586,0.9261,0.9424,211300.0],["2020-12-18",0.9424,1.0317,0.918,0.9749,1072400.0],["2020-12-21",0.9424,0.9749,0.9424,0.9668,391200.0],["2020-12-22",0.9668,0.983,0.9424,0.9586,369300.0],["2020-12-23",0.9586,0.9749,0.9424,0.9749,136000.0],["2020-12-24",0.9586,0.983,0.9586,0.9749,74100.0],["2020-12-28",0.983,1.048,0.983,1.0317,555000.0],["2020-12-29",1.0317,1.048,1.0236,1.0399,136200.0],["2020-12-30",1.048,1.0724,1.0317,1.0561,301900.0],["2020-12-31",1.0561,1.0724,1.0561,1.0561,147800.0],["2021-01-04",1.0724,1.113,1.0642,1.0967,356500.0],["2021-01-05",1.113,1.1374,1.0967,1.1049,502600.0],["2021-01-06",1.1211,1.1455,1.0724,1.1211,367900.0],["2021-01-07",1.1049,1.2673,1.0967,1.2267,794100.0],["2021-01-08",1.2267,1.4136,1.2267,1.4136,803100.0],["2021-01-11",1.3811,1.4461,1.2998,1.3648,872000.0],["2021-01-12",1.3648,1.4623,1.3567,1.4623,869600.0],["2021-01-13",1.4623,1.4623,1.3648,1.4217,387700.0],["2021-01-14",1.4054,1.6167,1.3973,1.5598,860100.0],["2021-01-15",1.5436,1.6085,1.4704,1.4786,651000.0],["2021-01-19",1.4786,1.5354,1.4623,1.5029,345500.0],["2021-01-20",1.4867,1.5192,1.4379,1.4867,263800.0],["2021-01-21",1.4867,1.5192,1.4298,1.4867,268400.0],["2021-01-22",1.4461,1.4867,1.3648,1.4867,425700.0],["2021-01-25",1.4461,1.4461,1.308,1.4054,313800.0],["2021-01-26",1.4054,1.4054,1.3486,1.3973,222000.0],["2021-01-27",1.3405,1.3567,1.2755,1.3323,603800.0],["2021-01-28",1.3323,1.3648,1.3161,1.3486,194400.0],["2021-01-29",1.2836,1.7304,1.2755,1.4136,1904600.0],["2021-02-01",1.5436,1.6085,1.4542,1.5761,1114800.0],["2021-02-02",1.6248,1.6898,1.5192,1.6329,918100.0],["2021-02-03",1.5842,1.7467,1.5761,1.6898,1314800.0],["2021-02-04",1.6898,1.7954,1.6167,1.7873,601700.0],["2021-02-05",1.771,1.9335,1.7467,1.9254,801700.0],["2021-02-08",1.8848,1.9416,1.7954,1.8441,821500.0],["2021-02-09",1.8035,1.8929,1.706,1.8279,812100.0],["2021-02-10",1.8198,1.8685,1.7385,1.8441,769400.0],["2021-02-11",1.836,2.0716,1.836,2.0229,964300.0],["2021-02-12",2.0472,2.3397,1.9985,2.291,1954200.0],["2021-02-16",2.4372,2.5591,2.291,2.5347,2170600.0],["2021-02-17",2.5184,2.5591,2.3722,2.4372,1517800.0],["2021-02-18",2.3884,2.4697,2.2422,2.2585,1353700.0],["2021-02-19",2.2666,2.291,2.161,2.2666,899900.0],["2021-02-22",2.356,2.3722,2.3072,2.356,907500.0],["2021-02-23",2.356,2.356,2.0879,2.2585,1231600.0],["2021-02-24",2.2747,2.3316,2.2585,2.2991,485200.0],["2021-02-25",2.3478,2.5022,2.2991,2.3397,1014100.0],["2021-02-26",2.356,2.3641,2.1935,2.2341,677600.0],["2021-03-01",2.2828,2.3153,2.2666,2.3072,472900.0],["2021-03-02",2.356,2.356,2.2585,2.3235,692800.0],["2021-03-03",2.3397,2.3397,2.226,2.3153,565600.0],["2021-03-04",2.2991,2.3153,2.1935,2.2178,860600.0],["2021-03-05",2.2097,2.2422,2.1366,2.2341,620400.0],["2021-03-08",2.2341,2.2341,2.1529,2.2016,521700.0],["2021-03-09",2.226,2.226,2.1691,2.2016,555700.0],["2021-03-10",2.2016,2.356,2.1853,2.291,1366600.0],["2021-03-11",2.291,2.356,2.2747,2.356,1124700.0],["2021-03-12",2.356,2.356,2.2178,2.3235,687500.0],["2021-03-15",2.3722,2.3884,2.2828,2.3478,586300.0],["2021-03-16",2.3478,2.3478,2.1691,2.1853,992900.0],["2021-03-17",2.1935,2.3641,2.096,2.2991,901100.0],["2021-03-18",2.2991,2.4616,2.2828,2.3235,2530100.0],["2021-03-19",2.2585,2.3803,2.2178,2.3397,1741900.0],["2021-03-22",2.356,2.4209,2.291,2.3153,903500.0],["2021-03-23",2.3153,2.3235,2.1204,2.1366,1251400.0],["2021-03-24",2.1935,2.2097,2.0879,2.0879,906000.0],["2021-03-25",2.0879,2.1935,1.9904,2.1853,952100.0],["2021-03-26",2.2503,2.2666,2.0879,2.1447,598400.0],["2021-03-29",2.1366,2.1366,1.966,1.9985,766300.0],["2021-03-30",1.9904,2.031,1.8604,2.0147,604400.0],["2021-03-31",2.0147,2.0229,1.9254,1.9904,519000.0],["2021-04-01",1.9904,2.0391,1.9335,1.9904,512500.0],["2021-04-05",1.9985,2.0472,1.8848,1.9254,607500.0],["2021-04-06",1.9335,1.9579,1.901,1.9091,490200.0],["2021-04-07",1.901,1.9335,1.8441,1.9091,821700.0],["2021-04-08",1.901,1.901,1.8035,1.836,719600.0],["2021-04-09",1.8523,1.8766,1.8116,1.8198,375200.0],["2021-04-12",1.7954,1.8279,1.7385,1.7792,734000.0],["2021-04-13",1.771,1.7954,1.7223,1.7223,496900.0],["2021-04-14",1.7792,1.9498,1.7548,1.8441,812200.0],["2021-04-15",1.8604,1.9416,1.8035,1.9254,722400.0],["2021-04-16",1.9822,2.0066,1.8523,1.9091,676100.0],["2021-04-19",1.9416,2.031,1.8604,2.031,775600.0],["2021-04-20",2.031,2.0554,1.8929,1.9579,825900.0],["2021-04-21",2.0391,2.2585,1.9985,2.2422,1565600.0],["2021-04-22",2.2422,2.2747,2.161,2.2341,1366200.0],["2021-04-23",2.2097,2.2991,2.1935,2.2747,615700.0],["2021-04-26",2.3072,2.5022,2.2747,2.4291,1595900.0],["2021-04-27",2.4372,2.5509,2.3966,2.5103,1180900.0],["2021-04-28",2.5103,2.6159,2.4616,2.5997,1225500.0],["2021-04-29",2.6403,2.7053,2.5184,2.6972,1175800.0],["2021-04-30",2.689,3.1602,2.6728,2.9165,4379000.0],["2021-05-03",3.0221,3.4121,2.9896,3.209,4745900.0],["2021-05-04",3.2496,3.4933,2.949,3.4202,3744400.0],["2021-05-05",3.4771,3.4933,3.1846,3.2658,2421100.0],["2021-05-06",3.079,3.4446,3.0546,3.209,2632500.0],["2021-05-07",3.2496,3.3877,3.1683,3.2496,2035900.0],["2021-05-10",3.4121,3.5989,3.2577,3.5908,3750900.0],["2021-05-11",3.4121,3.5502,3.209,3.4039,2577000.0],["2021-05-12",3.3308,3.3552,3.1034,3.1277,2426600.0],["2021-05-13",3.1359,3.3065,3.0709,3.1602,1872800.0],["2021-05-14",3.1196,3.2983,3.0302,3.2496,1420700.0],["2021-05-17",3.1846,3.2171,3.0546,3.1359,1715000.0],["2021-05-18",3.1927,3.2415,3.1115,3.1765,1661400.0],["2021-05-19",3.1602,3.2252,3.0221,3.1927,2688500.0],["2021-05-20",3.1927,3.2008,2.9734,3.1846,2296200.0],["2021-05-21",3.1683,3.4039,3.0709,3.3308,2758500.0],["2021-05-24",3.339,3.6233,3.2658,3.5827,3107300.0],["2021-05-25",3.5339,3.5339,3.1277,3.144,2918800.0],["2021-05-26",3.1927,3.209,3.0221,3.1277,1912800.0],["2021-05-27",3.0059,3.0384,2.8921,3.0059,2938600.0],["2021-05-28",3.0059,3.0221,2.9328,2.9977,2238200.0],["2021-06-01",3.0302,3.0709,2.9653,3.0059,1759800.0],["2021-06-02",3.014,3.1765,2.9734,3.144,4350300.0],["2021-06-03",3.144,3.1683,2.9653,2.9815,2067200.0],["2021-06-04",3.0059,3.0221,2.8434,2.9896,2359600.0],["2021-06-07",3.0059,3.014,2.9003,2.9896,1922500.0],["2021-06-08",3.0059,3.079,2.9734,3.0384,1076400.0],["2021-06-09",3.1359,3.3227,3.1115,3.2171,2746500.0],["2021-06-10",3.3471,3.4202,3.3065,3.3958,2174400.0],["2021-06-11",3.4202,3.5339,3.4121,3.5339,2266600.0],["2021-06-14",3.5745,3.5827,3.0302,3.1521,5115500.0],["2021-06-15",3.2496,3.2577,3.0709,3.1521,2672600.0],["2021-06-16",3.1683,3.2902,3.1521,3.2658,2800200.0],["2021-06-17",3.2252,3.3308,3.1115,3.1683,2282300.0],["2021-06-18",3.1277,3.1846,3.1196,3.144,2103300.0],["2021-06-21",3.1602,3.1846,3.1034,3.1521,1988500.0],["2021-06-22",3.1034,3.209,3.0871,3.1683,2262500.0],["2021-06-23",3.1683,3.2333,3.0871,3.1196,1835800.0],["2021-06-24",3.1683,3.3877,3.144,3.3471,2018800.0],["2021-06-25",3.4121,3.5908,3.3308,3.3552,2675500.0],["2021-06-28",3.3714,3.3958,3.1521,3.2252,1359700.0],["2021-06-29",3.2496,3.3146,3.1846,3.2252,757600.0],["2021-06-30",3.209,3.2821,3.1521,3.2577,714300.0],["2021-07-01",3.2496,3.2496,3.0871,3.1115,1431500.0],["2021-07-02",3.1277,3.1359,3.0059,3.0384,1467200.0],["2021-07-06",3.0627,3.0709,2.949,2.9815,1162200.0],["2021-07-07",3.0384,3.0627,2.9165,2.9896,1370000.0],["2021-07-08",2.884,2.9409,2.7946,2.8109,1827900.0],["2021-07-09",2.884,2.949,2.8109,2.9084,1240100.0],["2021-07-12",2.884,2.8921,2.7622,2.8759,1424700.0],["2021-07-13",2.8678,2.8678,2.6484,2.6647,1556800.0],["2021-07-14",2.7053,2.7865,2.6565,2.6647,1508800.0],["2021-07-15",2.6647,2.7459,2.6484,2.7134,711300.0],["2021-07-16",2.7215,2.7459,2.4941,2.5184,1669000.0],["2021-07-19",2.4778,2.7134,2.4209,2.5753,1597900.0],["2021-07-20",2.6078,2.6322,2.5347,2.5915,1068000.0],["2021-07-21",2.6565,2.7784,2.6322,2.7622,937900.0],["2021-07-22",2.8353,2.8434,2.624,2.6972,983500.0],["2021-07-23",2.7215,2.7215,2.6159,2.6972,611300.0],["2021-07-26",2.6728,2.8434,2.6728,2.7459,611200.0],["2021-07-27",2.7946,2.7946,2.4941,2.5753,1153400.0],["2021-07-28",2.5997,2.6728,2.5266,2.6484,824900.0],["2021-07-29",2.689,2.7703,2.5672,2.754,1149900.0],["2021-07-30",2.754,2.7784,2.6809,2.7134,711100.0],["2021-08-02",2.7297,2.8434,2.7215,2.7946,1147500.0],["2021-08-03",2.7946,2.8271,2.6728,2.7703,796000.0],["2021-08-04",2.7459,2.7784,2.6403,2.6565,607100.0],["2021-08-05",2.6647,2.8353,2.6647,2.7784,912300.0],["2021-08-06",2.819,2.8596,2.6809,2.7378,635500.0],["2021-08-09",2.7215,2.7378,2.624,2.624,737100.0],["2021-08-10",2.624,2.754,2.5834,2.7134,623400.0],["2021-08-11",2.7378,2.8353,2.7053,2.8271,715900.0],["2021-08-12",2.8271,2.8271,2.7297,2.7865,419700.0],["2021-08-13",2.7784,2.8515,2.7378,2.8028,1201800.0],["2021-08-16",2.7703,2.8434,2.7215,2.8271,645800.0],["2021-08-17",2.7865,2.8515,2.7459,2.7703,883700.0],["2021-08-18",2.8271,3.0302,2.8028,2.9409,1948400.0],["2021-08-19",2.9328,3.014,2.7297,2.7946,1712400.0],["2021-08-20",2.8109,2.949,2.7622,2.8921,781000.0],["2021-08-23",2.9653,3.0221,2.9328,3.0059,791100.0],["2021-08-24",3.0302,3.1034,3.0059,3.0952,1068800.0],["2021-08-25",3.0871,3.2008,3.014,3.1765,1333000.0],["2021-08-26",3.1927,3.2496,3.1602,3.1846,973700.0],["2021-08-27",3.2008,3.4121,3.1927,3.4039,1485700.0],["2021-08-30",3.4039,3.4527,3.3471,3.3877,1691100.0],["2021-08-31",3.3146,3.3471,3.144,3.2821,1463300.0],["2021-09-01",3.2983,3.3146,3.2008,3.2658,961900.0],["2021-09-02",3.2902,3.4364,3.2496,3.2902,1070500.0],["2021-09-03",3.2821,3.4202,3.2415,3.3958,839300.0],["2021-09-07",3.3308,3.4446,3.2658,3.2983,1089200.0],["2021-09-08",3.3552,3.3958,3.2008,3.2658,1031700.0],["2021-09-09",3.274,3.3633,3.2496,3.2983,849800.0],["2021-09-10",3.3714,3.5583,3.3146,3.3552,3301900.0],["2021-09-13",3.5421,3.9726,3.4933,3.9158,7884900.0],["2021-09-14",4.0051,4.062,3.867,3.9807,3437300.0],["2021-09-15",4.0214,4.3057,3.9889,4.2245,4995500.0],["2021-09-16",4.2245,4.3545,3.932,4.0701,3469000.0],["2021-09-17",4.0457,4.1107,3.7695,3.9564,3214900.0],["2021-09-20",3.6558,3.7695,3.4527,3.4608,3462000.0],["2021-09-21",3.6152,3.6883,3.4689,3.5745,1929200.0],["2021-09-22",3.6883,3.9158,3.6233,3.8751,2093400.0],["2021-09-23",3.932,3.9483,3.6883,3.8995,1921500.0],["2021-09-24",3.8101,4.0782,3.7533,3.9564,1719900.0],["2021-09-27",3.9401,4.2082,3.932,4.0132,2169700.0],["2021-09-28",4.1026,4.192,3.9076,4.1676,2435900.0],["2021-09-29",4.1838,4.2245,3.8751,3.9076,2014300.0],["2021-09-30",3.9076,4.2163,3.8589,4.2001,2188100.0],["2021-10-01",4.1595,4.4194,4.1514,4.2895,2540100.0],["2021-10-04",4.3382,4.3869,3.8508,3.932,2961000.0],["2021-10-05",4.0295,4.2488,4.0295,4.1838,1607900.0],["2021-10-06",4.0457,4.1514,3.9645,4.127,1187600.0],["2021-10-07",4.1838,4.2163,3.9564,4.0864,2134300.0],["2021-10-08",4.1026,4.1189,3.9076,3.9889,1619100.0],["2021-10-11",3.9889,4.1838,3.9889,4.0701,1309100.0],["2021-10-12",4.0539,4.0864,3.9401,4.0132,1280500.0],["2021-10-13",3.997,4.0214,3.7127,3.867,2499900.0],["2021-10-14",3.9401,3.9564,3.7045,3.737,1676100.0],["2021-10-15",3.7939,3.8508,3.737,3.7452,1188100.0],["2021-10-18",3.6883,3.8345,3.6152,3.8101,1946000.0],["2021-10-19",3.8183,4.0132,3.802,3.8589,1696000.0],["2021-10-20",3.8914,3.9158,3.7452,3.867,1093200.0],["2021-10-21",3.8589,3.8914,3.7208,3.8264,1443100.0],["2021-10-22",3.802,3.8264,3.7452,3.7939,947800.0],["2021-10-25",3.7858,3.9076,3.7614,3.8995,1387200.0],["2021-10-26",3.932,3.932,3.6558,3.6964,1860900.0],["2021-10-27",3.6558,3.7289,3.5421,3.5745,1690600.0],["2021-10-28",3.6314,3.6802,3.5664,3.6314,1037900.0],["2021-10-29",3.6477,3.6477,3.5421,3.6233,811200.0],["2021-11-01",3.6558,3.7289,3.6152,3.7127,1424200.0],["2021-11-02",3.6152,3.6152,3.3227,3.5014,2295500.0],["2021-11-03",3.5745,3.5989,3.4689,3.5664,1004100.0],["2021-11-04",3.6314,3.6395,3.339,3.3796,2131600.0],["2021-11-05",3.4121,3.4283,3.0546,3.0871,4467100.0],["2021-11-08",3.1196,3.2008,3.0627,3.1115,2132900.0],["2021-11-09",3.1684,3.2171,3.0546,3.1927,1745400.0],["2021-11-10",3.1602,3.1683,3.0059,3.0302,1677800.0],["2021-11-11",3.0871,3.1521,3.0221,3.0302,1047200.0],["2021-11-12",3.0302,3.0627,2.9734,3.0465,791800.0],["2021-11-15",3.0384,3.0709,2.8759,2.9653,1550400.0],["2021-11-16",2.9328,2.9328,2.7703,2.8271,2191800.0],["2021-11-17",2.8271,2.8596,2.7865,2.819,871300.0],["2021-11-18",2.8028,2.949,2.7865,2.8596,1022900.0],["2021-11-19",2.8515,2.884,2.7865,2.7946,1492300.0],["2021-11-22",2.8271,2.9328,2.7946,2.8109,941600.0],["2021-11-23",2.8434,2.8921,2.7459,2.819,1128100.0],["2021-11-24",2.8028,2.9896,2.754,2.9165,972200.0],["2021-11-26",2.7865,2.884,2.754,2.8678,706900.0],["2021-11-29",2.9652,3.144,2.9003,3.079,2384200.0],["2021-11-30",3.079,3.1196,2.8596,2.9409,1578000.0],["2021-12-01",3.0384,3.0546,2.7134,2.7622,1718400.0],["2021-12-02",2.7459,2.9977,2.7459,2.9571,1246900.0],["2021-12-03",2.9734,2.9977,2.8678,2.9165,794800.0],["2021-12-06",2.9409,3.3552,2.8271,3.3065,4225100.0],["2021-12-07",3.4039,3.5096,3.3065,3.3227,1827900.0],["2021-12-08",3.4202,3.4446,3.2821,3.2983,1242000.0],["2021-12-09",3.2496,3.274,3.1359,3.144,886500.0],["2021-12-10",3.1602,3.1846,3.0709,3.079,786900.0],["2021-12-13",3.0871,3.1196,2.8921,2.8921,922600.0],["2021-12-14",2.8434,2.9165,2.7703,2.8028,1298500.0],["2021-12-15",2.8028,2.9571,2.7622,2.9328,1333700.0],["2021-12-16",2.9896,3.0302,2.8596,2.9084,1135200.0],["2021-12-17",2.8515,2.9815,2.7946,2.9328,840700.0],["2021-12-20",2.8759,2.8921,2.7703,2.884,1174100.0],["2021-12-21",2.9165,3.0221,2.9084,2.9409,759900.0],["2021-12-22",3.0059,3.0059,2.8759,2.9977,880000.0],["2021-12-23",3.0059,3.0384,2.9571,2.9977,876800.0],["2021-12-27",3.0059,3.0302,2.8596,2.9815,804800.0],["2021-12-28",2.9896,2.9896,2.8434,2.9003,925800.0],["2021-12-29",2.9165,3.0465,2.8596,2.9896,881100.0],["2021-12-30",2.9815,3.0221,2.949,2.949,657800.0],["2021-12-31",2.9571,3.0871,2.9165,3.0627,980500.0],["2022-01-03",3.0302,3.2415,2.9815,3.144,992500.0],["2022-01-04",3.1846,3.2415,3.1359,3.2008,1087400.0],["2022-01-05",3.2008,3.2171,3.0546,3.079,2221200.0],["2022-01-06",3.0871,3.2008,3.0059,3.0302,957100.0],["2022-01-07",3.0384,3.0871,2.9734,3.0221,805400.0],["2022-01-10",2.9815,3.0221,2.9246,2.9571,832500.0],["2022-01-11",2.9328,3.0465,2.9165,3.0384,837900.0],["2022-01-12",3.0709,3.1115,2.9409,2.9977,809300.0],["2022-01-13",2.9896,2.9977,2.9084,2.9246,1220100.0],["2022-01-14",2.8921,2.9734,2.8271,2.9653,745400.0],["2022-01-18",2.9571,2.9653,2.884,2.9084,708200.0],["2022-01-19",2.9246,2.9328,2.8353,2.8434,868200.0],["2022-01-20",2.8678,2.9409,2.8109,2.8109,1184300.0],["2022-01-21",2.7946,2.7946,2.6565,2.7134,1912800.0],["2022-01-24",2.6565,2.689,2.4534,2.6728,1942900.0],["2022-01-25",2.689,2.7053,2.5834,2.689,1084200.0],["2022-01-26",2.7378,2.7459,2.5915,2.6322,1132700.0],["2022-01-27",2.6728,2.8678,2.6565,2.8109,1319000.0],["2022-01-28",2.8271,2.9328,2.7703,2.8515,1766300.0],["2022-01-31",2.8434,2.9084,2.7622,2.8353,1076400.0],["2022-02-01",2.8353,2.9896,2.8353,2.9653,1154500.0],["2022-02-02",2.9977,3.0627,2.9084,2.9896,871900.0],["2022-02-03",2.9409,3.0059,2.8759,2.8921,732400.0],["2022-02-04",2.8678,2.9328,2.8353,2.9246,957500.0],["2022-02-07",2.9653,3.1765,2.949,3.1115,1754100.0],["2022-02-08",3.1359,3.209,3.0871,3.1521,1033300.0],["2022-02-09",3.2171,3.2333,3.144,3.2333,1033800.0],["2022-02-10",3.1927,3.4039,3.1765,3.339,2210600.0],["2022-02-11",3.3552,3.5258,3.2902,3.339,2060200.0],["2022-02-14",3.3146,3.6152,3.2333,3.5664,3777700.0],["2022-02-15",3.5664,3.6558,3.4689,3.4852,1780900.0],["2022-02-16",3.4852,3.5339,3.4446,3.4771,771600.0],["2022-02-17",3.4933,3.7208,3.4852,3.6314,2287800.0],["2022-02-18",3.5827,3.6558,3.4933,3.5014,1645200.0],["2022-02-22",3.4771,3.672,3.4364,3.5908,1808000.0],["2022-02-23",3.5664,3.6639,3.4364,3.4446,1674900.0],["2022-02-24",3.3308,3.4283,3.2415,3.4283,1366500.0],["2022-02-25",3.4689,3.5421,3.4527,3.5177,1006400.0],["2022-02-28",3.4933,3.5664,3.3471,3.3958,1331100.0],["2022-03-01",3.4527,3.4689,3.2983,3.3471,905000.0],["2022-03-02",3.3877,3.6233,3.3714,3.5745,1179700.0],["2022-03-03",3.5745,3.6395,3.4364,3.4527,1093500.0],["2022-03-04",3.4283,3.4933,3.3471,3.4689,1597400.0],["2022-03-07",3.4933,3.6152,3.4202,3.4771,1890900.0],["2022-03-08",3.5177,3.7695,3.4527,3.6152,2500400.0],["2022-03-09",3.8589,3.867,3.5989,3.802,2436900.0],["2022-03-10",3.6233,3.6883,3.3471,3.672,2348200.0],["2022-03-11",3.7533,3.9401,3.7045,3.7533,2276900.0],["2022-03-14",3.7695,3.7695,3.5258,3.6477,2079200.0],["2022-03-15",3.607,3.7289,3.4446,3.6964,1467200.0],["2022-03-16",3.7533,3.8345,3.6883,3.8101,1454900.0],["2022-03-17",3.7695,3.8833,3.607,3.6314,1506400.0],["2022-03-18",3.615,3.7382,3.5821,3.6971,1021400.0],["2022-03-21",3.6971,3.7793,3.615,3.7382,914600.0],["2022-03-22",3.7629,3.8122,3.6971,3.7464,871400.0],["2022-03-23",3.7464,3.8861,3.7136,3.7547,1086300.0],["2022-03-24",3.7629,3.7711,3.6725,3.7054,734900.0],["2022-03-25",3.7054,3.7711,3.6643,3.7711,1026400.0],["2022-03-28",3.7793,3.9683,3.7464,3.9108,2017500.0],["2022-03-29",3.9108,3.9436,3.7218,3.8122,1030300.0],["2022-03-30",3.8204,4.0093,3.8204,3.8615,1182800.0],["2022-03-31",3.8615,3.9929,3.8615,3.9108,844800.0],["2022-04-01",3.9436,4.0833,3.8697,3.919,1949300.0],["2022-04-04",3.9518,3.9765,3.6889,3.7136,2163100.0],["2022-04-05",3.7136,3.73,3.3767,3.3932,3612800.0],["2022-04-06",3.3521,3.3932,3.2371,3.2535,1886100.0],["2022-04-07",3.2371,3.3028,3.1795,3.2781,1333600.0],["2022-04-08",3.2535,3.3849,3.2288,3.3521,1182900.0],["2022-04-11",3.3603,3.3603,3.1549,3.1713,1203600.0],["2022-04-12",3.2042,3.2535,3.1467,3.1795,1108800.0],["2022-04-13",3.2206,3.3192,3.2206,3.311,1031100.0],["2022-04-14",3.3685,3.5493,3.3521,3.5,1655300.0],["2022-04-18",3.541,3.7218,3.4917,3.6314,2035300.0],["2022-04-19",3.6232,3.7136,3.5657,3.7136,1015900.0],["2022-04-20",3.7136,3.7793,3.5739,3.7136,1203100.0],["2022-04-21",3.7382,3.7793,3.541,3.5903,1461400.0],["2022-04-22",3.5739,3.6643,3.4753,3.5164,952000.0],["2022-04-25",3.4507,3.4507,3.1138,3.3028,2769100.0],["2022-04-26",3.311,3.3767,3.2453,3.311,964900.0],["2022-04-27",3.3274,3.4753,3.3274,3.4753,1083100.0],["2022-04-28",3.4917,3.4917,3.3685,3.4507,890800.0],["2022-04-29",3.4671,3.5246,3.3685,3.3767,615900.0],["2022-05-02",3.3521,3.4014,3.2946,3.4014,668900.0],["2022-05-03",3.4507,3.541,3.4096,3.5082,830300.0],["2022-05-04",3.5739,3.6314,3.5,3.5821,586500.0],["2022-05-05",3.5903,3.6232,3.4178,3.5246,707600.0],["2022-05-06",3.5328,3.5903,3.4096,3.5328,587400.0],["2022-05-09",3.4425,3.4425,3.1795,3.2042,1556300.0],["2022-05-10",3.2535,3.4014,3.2535,3.3439,1036500.0],["2022-05-11",3.3521,3.4671,3.3192,3.3356,1001400.0],["2022-05-12",3.2699,3.2863,3.1302,3.2371,927000.0],["2022-05-13",3.3028,3.3932,3.2946,3.311,945400.0],["2022-05-16",3.3274,3.4589,3.3274,3.426,853900.0],["2022-05-17",3.4835,3.5328,3.4178,3.4835,889200.0],["2022-05-18",3.4917,3.5082,3.3274,3.3849,1098000.0],["2022-05-19",3.3603,3.5821,3.3439,3.4917,1427800.0],["2022-05-20",3.5328,3.6314,3.4753,3.5575,910900.0],["2022-05-23",3.615,3.8286,3.541,3.8204,2918800.0],["2022-05-24",3.7957,3.9025,3.7629,3.8615,2592000.0],["2022-05-25",3.9025,3.9518,3.7382,3.8779,1707100.0],["2022-05-26",3.7054,3.7957,3.6396,3.7464,1628700.0],["2022-05-27",3.7382,3.9601,3.6725,3.919,2054500.0],["2022-05-31",3.9354,4.0258,3.8368,3.9108,1868600.0],["2022-06-01",4.0011,4.0504,3.845,3.9847,1461700.0],["2022-06-02",3.9847,4.0176,3.9025,3.9354,1279600.0],["2022-06-03",3.9354,4.0586,3.919,4.0422,1101100.0],["2022-06-06",4.0751,4.1654,4.0504,4.1654,2367800.0],["2022-06-07",4.1654,4.2484,4.0991,4.182,2057100.0],["2022-06-08",4.1323,4.1323,3.8169,3.8501,3029400.0],["2022-06-09",3.8418,3.8418,3.6842,3.7008,1390700.0],["2022-06-10",3.6676,3.7257,3.6095,3.6676,929800.0],["2022-06-13",3.5763,3.5763,3.3523,3.3523,1610900.0],["2022-06-14",3.427,3.6178,3.4104,3.4353,1597900.0],["2022-06-15",3.4684,3.4933,3.4021,3.4684,1199600.0],["2022-06-16",3.4187,3.4435,3.3274,3.3606,1227300.0],["2022-06-17",3.3855,3.4435,3.3025,3.3772,1337700.0],["2022-06-21",3.3523,3.4767,3.3523,3.3855,1194000.0],["2022-06-22",3.3689,3.4104,3.1365,3.1531,2346100.0],["2022-06-23",3.1448,3.2361,3.095,3.1863,2029300.0],["2022-06-24",3.2029,3.2693,3.1614,3.1614,2758600.0],["2022-06-27",3.1863,3.3855,3.1863,3.344,1116700.0],["2022-06-28",3.3274,3.4104,3.1946,3.2361,1234700.0],["2022-06-29",3.261,3.2859,3.1531,3.1697,820100.0],["2022-06-30",3.1282,3.2278,3.1033,3.1697,1077100.0],["2022-07-01",3.1531,3.1531,3.0121,3.0287,1208900.0],["2022-07-05",2.9706,3.0038,2.8876,2.9872,1146300.0],["2022-07-06",2.954,2.954,2.6885,2.788,1520600.0],["2022-07-07",2.8627,2.954,2.7963,2.8793,1360100.0],["2022-07-08",2.8461,2.8793,2.7299,2.7963,1039900.0],["2022-07-11",2.7797,2.7797,2.6968,2.7299,688100.0],["2022-07-12",2.7051,2.7216,2.6387,2.6636,1122500.0],["2022-07-13",2.6387,2.7051,2.5889,2.6885,955100.0],["2022-07-14",2.6221,2.6885,2.5972,2.6885,860900.0],["2022-07-15",2.7465,2.8046,2.6968,2.7963,913600.0],["2022-07-18",2.8461,2.9457,2.8461,2.8627,746600.0],["2022-07-19",2.8876,2.9955,2.8876,2.9789,612300.0],["2022-07-20",2.9872,3.037,2.9457,3.0287,868400.0],["2022-07-21",3.0784,3.0784,2.9623,3.0453,658500.0],["2022-07-22",3.0784,3.0867,2.9457,2.9706,599200.0],["2022-07-25",2.9872,3.0536,2.9623,3.037,672500.0],["2022-07-26",3.037,3.0784,3.0204,3.037,685400.0],["2022-07-27",3.037,3.1365,3.0287,3.1365,679900.0],["2022-07-28",3.3191,3.3523,3.2195,3.2693,1020100.0],["2022-07-29",3.2361,3.2693,3.1365,3.2029,957600.0],["2022-08-01",3.1199,3.2361,3.095,3.2112,800200.0],["2022-08-02",3.2029,3.2278,3.1448,3.1863,777500.0],["2022-08-03",3.1531,3.178,3.1033,3.1365,729600.0],["2022-08-04",3.1199,3.1282,2.9872,3.0204,768300.0],["2022-08-05",3.0619,3.1116,3.0204,3.0619,580400.0],["2022-08-08",3.0867,3.1365,3.0619,3.095,541400.0],["2022-08-09",3.095,3.1282,3.0619,3.0867,439900.0],["2022-08-10",3.095,3.178,3.0619,3.1697,863100.0],["2022-08-11",3.2195,3.261,3.178,3.1863,873800.0],["2022-08-12",3.178,3.1863,3.1282,3.1614,765500.0],["2022-08-15",3.1116,3.1116,2.9872,3.0536,1165700.0],["2022-08-16",3.0702,3.1033,3.037,3.0702,776500.0],["2022-08-17",3.0619,3.0867,3.0287,3.0536,594200.0],["2022-08-18",3.0702,3.1199,3.0536,3.0867,507000.0],["2022-08-19",3.0531,3.0783,3.011,3.0279,639500.0],["2022-08-22",2.9858,3.0447,2.9858,3.011,567100.0],["2022-08-23",3.0447,3.1036,3.0363,3.0363,530300.0],["2022-08-24",3.0363,3.0447,2.9354,2.9438,929600.0],["2022-08-25",2.9942,3.011,2.8681,2.9017,999500.0],["2022-08-26",2.8933,2.9017,2.7755,2.8176,1305700.0],["2022-08-29",2.784,2.8344,2.7335,2.7335,847300.0],["2022-08-30",2.7335,2.7335,2.6073,2.6746,1393400.0],["2022-08-31",2.683,2.7335,2.6578,2.683,1119900.0],["2022-09-01",2.6999,2.7419,2.6746,2.683,679000.0],["2022-09-02",2.7251,2.7419,2.6746,2.6999,627200.0],["2022-09-06",2.6746,2.7167,2.641,2.641,694900.0],["2022-09-07",2.6326,2.641,2.5737,2.5821,1126300.0],["2022-09-08",2.5821,2.683,2.5821,2.6662,1024400.0],["2022-09-09",2.7083,2.7587,2.6999,2.7419,621500.0],["2022-09-12",2.7924,2.826,2.7671,2.7924,711300.0],["2022-09-13",2.7167,2.8092,2.7083,2.7503,1012400.0],["2022-09-14",2.7587,2.7924,2.7335,2.7587,993500.0],["2022-09-15",2.7587,2.7755,2.7167,2.7251,483700.0],["2022-09-16",2.6746,2.683,2.5653,2.5653,1534900.0],["2022-09-19",2.54,2.5485,2.4559,2.4812,1400700.0],["2022-09-20",2.5821,2.6662,2.5485,2.6494,1303600.0],["2022-09-21",2.6494,2.6662,2.5232,2.5316,1309400.0],["2022-09-22",2.5232,2.5653,2.4307,2.4559,916500.0],["2022-09-23",2.4307,2.4391,2.2709,2.3298,1464000.0],["2022-09-26",2.2793,2.313,2.1616,2.1784,1564500.0],["2022-09-27",2.1952,2.2288,2.1111,2.1952,1604600.0],["2022-09-28",2.17,2.17,2.1027,2.1195,1503300.0],["2022-09-29",2.0943,2.0943,1.9765,2.0354,1667600.0],["2022-09-30",2.0606,2.1363,2.0606,2.0775,1320300.0],["2022-10-03",2.1195,2.17,2.1027,2.1195,797100.0],["2022-10-04",2.1868,2.2373,2.1616,2.1952,914700.0],["2022-10-05",2.17,2.2961,2.1532,2.2793,1326900.0],["2022-10-06",2.2793,2.2877,2.1784,2.212,854400.0],["2022-10-07",2.1952,2.2373,2.1616,2.212,855100.0],["2022-10-10",2.2457,2.2457,2.1027,2.1111,787500.0],["2022-10-11",2.0943,2.1616,2.0606,2.1195,1530900.0],["2022-10-12",2.0943,2.1616,2.0775,2.1532,746800.0],["2022-10-13",2.0775,2.2457,2.0775,2.2373,941800.0],["2022-10-14",2.2541,2.2877,2.2288,2.2709,912800.0],["2022-10-17",2.2877,2.3298,2.2709,2.313,780800.0],["2022-10-18",2.3718,2.3718,2.313,2.3634,1040400.0],["2022-10-19",2.3382,2.3466,2.2709,2.313,609300.0],["2022-10-20",2.2793,2.2877,2.2204,2.2373,824400.0],["2022-10-21",2.2457,2.2877,2.17,2.2709,1042600.0],["2022-10-24",2.2625,2.2625,2.1952,2.2457,620600.0],["2022-10-25",2.2288,2.313,2.212,2.313,803100.0],["2022-10-26",2.313,2.3298,2.2709,2.2793,558100.0],["2022-10-27",2.2877,2.3045,2.1532,2.1616,1173100.0],["2022-10-28",2.1784,2.2288,2.1363,2.2288,1292000.0],["2022-10-31",2.1784,2.2036,2.1111,2.1279,805800.0],["2022-11-01",2.17,2.2373,2.1616,2.2036,743900.0],["2022-11-02",2.212,2.2288,2.1363,2.1447,465200.0],["2022-11-03",2.1952,2.1952,2.1195,2.1279,336100.0],["2022-11-04",2.1784,2.2961,2.1616,2.2793,741200.0],["2022-11-07",2.2877,2.3971,2.2793,2.3802,1177100.0],["2022-11-08",2.4223,2.4307,2.3214,2.3298,608500.0],["2022-11-09",2.3382,2.3802,2.2457,2.2457,552800.0],["2022-11-10",2.355,2.4139,2.2877,2.3466,1554900.0],["2022-11-11",2.4055,2.54,2.3802,2.5232,1602700.0],["2022-11-14",2.5148,2.5737,2.4728,2.5569,1852100.0],["2022-11-15",2.6073,2.641,2.5821,2.6326,1892200.0],["2022-11-16",2.6157,2.6157,2.54,2.54,1174900.0],["2022-11-17",2.5148,2.5653,2.4728,2.5316,765300.0],["2022-11-18",2.5737,2.5737,2.4559,2.4728,710900.0],["2022-11-21",2.4644,2.4812,2.3634,2.4728,790200.0],["2022-11-22",2.4812,2.498,2.4391,2.4391,677500.0],["2022-11-23",2.4728,2.4728,2.4223,2.4391,902100.0],["2022-11-25",2.4734,2.5504,2.4562,2.5161,286500.0],["2022-11-28",2.5504,2.5504,2.3707,2.422,829100.0],["2022-11-29",2.4391,2.5161,2.3963,2.4049,696700.0],["2022-11-30",2.4134,2.4562,2.3621,2.4391,1236200.0],["2022-12-01",2.4562,2.4562,2.3535,2.3621,738600.0],["2022-12-02",2.3364,2.345,2.2936,2.3364,888400.0],["2022-12-05",2.3621,2.4306,2.3107,2.3279,752300.0],["2022-12-06",2.3792,2.4134,2.3364,2.3963,1572300.0],["2022-12-07",2.3621,2.3621,2.2166,2.2252,1093300.0],["2022-12-08",2.2508,2.3279,2.2423,2.3193,852300.0],["2022-12-09",2.3193,2.3707,2.2936,2.3364,564000.0],["2022-12-12",2.3193,2.3535,2.2936,2.3193,539800.0],["2022-12-13",2.4134,2.4391,2.3621,2.3707,795400.0],["2022-12-14",2.3707,2.3963,2.3535,2.3963,592600.0],["2022-12-15",2.4049,2.4391,2.3878,2.4306,467500.0],["2022-12-16",2.4049,2.4391,2.3792,2.3963,1293200.0],["2022-12-19",2.4134,2.4134,2.345,2.3792,839100.0],["2022-12-20",2.3792,2.4819,2.3621,2.4734,573500.0],["2022-12-21",2.5076,2.7044,2.5076,2.6274,1889200.0],["2022-12-22",2.5761,2.6188,2.4391,2.4648,1390500.0],["2022-12-23",2.4562,2.5333,2.4391,2.5247,650200.0],["2022-12-27",2.5504,2.5504,2.4477,2.499,354200.0],["2022-12-28",2.4905,2.499,2.4049,2.4134,532200.0],["2022-12-29",2.3878,2.499,2.3535,2.4905,407800.0],["2022-12-30",2.4562,2.5076,2.4391,2.4905,754400.0],["2023-01-03",2.4905,2.5846,2.4306,2.4477,901600.0],["2023-01-04",2.422,2.422,2.3279,2.3792,727600.0],["2023-01-05",2.3535,2.4049,2.3193,2.3963,613000.0],["2023-01-06",2.4306,2.5504,2.4134,2.5418,788500.0],["2023-01-09",2.5675,2.6103,2.4819,2.4819,757700.0],["2023-01-10",2.4562,2.5675,2.4391,2.5589,830800.0],["2023-01-11",2.636,2.6616,2.5846,2.6274,1108300.0],["2023-01-12",2.6188,2.6702,2.6017,2.6274,572800.0],["2023-01-13",2.5846,2.6445,2.5761,2.5846,481600.0],["2023-01-17",2.6017,2.6959,2.6017,2.6788,783600.0],["2023-01-18",2.6873,2.7643,2.6017,2.6103,759900.0],["2023-01-19",2.6103,2.636,2.5675,2.6274,458900.0],["2023-01-20",2.6531,2.7301,2.636,2.7301,652800.0],["2023-01-23",2.7301,2.79,2.6531,2.6788,1191500.0],["2023-01-24",2.7215,2.7215,2.6616,2.6959,431300.0],["2023-01-25",2.6702,2.7044,2.6274,2.6959,680100.0],["2023-01-26",2.7215,2.7387,2.636,2.7215,541200.0],["2023-01-27",2.7215,2.7643,2.7215,2.7643,536500.0],["2023-01-30",2.7301,2.7986,2.7044,2.7044,925100.0],["2023-01-31",2.7472,2.8242,2.7215,2.8157,942400.0],["2023-02-01",2.8585,2.9013,2.79,2.8756,1549200.0],["2023-02-02",2.9098,2.9184,2.79,2.867,1801600.0],["2023-02-03",2.8414,2.8842,2.8157,2.8414,464800.0],["2023-02-06",2.7815,2.8328,2.7472,2.7558,715500.0],["2023-02-07",2.7387,2.8157,2.7387,2.7815,569000.0],["2023-02-08",2.7643,2.8157,2.7643,2.7986,487300.0],["2023-02-09",2.8242,2.8499,2.7558,2.7558,541700.0],["2023-02-10",2.7558,2.8157,2.7472,2.7986,617100.0],["2023-02-13",2.79,2.8328,2.7558,2.8157,256800.0],["2023-02-14",2.7986,2.8585,2.7815,2.7986,489500.0],["2023-02-15",2.8242,2.8242,2.7387,2.7472,764100.0],["2023-02-16",2.7387,2.8499,2.7387,2.8242,720400.0],["2023-02-17",2.8328,2.8499,2.7729,2.7815,501900.0],["2023-02-21",2.7643,2.8328,2.7558,2.7558,1119000.0],["2023-02-22",2.7986,2.9184,2.7986,2.9098,951800.0],["2023-02-23",2.9184,3.1323,2.9184,3.0981,1562000.0],["2023-02-24",3.0639,3.1751,3.0382,3.1152,1262100.0],["2023-02-27",3.1409,3.2949,3.1409,3.2094,1414200.0],["2023-02-28",3.2961,3.3221,3.2267,3.2527,1154600.0],["2023-03-01",3.2527,3.3048,3.218,3.3048,904800.0],["2023-03-02",3.2267,3.2788,3.2094,3.2441,1158900.0],["2023-03-03",3.2614,3.2788,3.1747,3.2701,772900.0],["2023-03-06",3.2354,3.2441,3.1573,3.1747,1018000.0],["2023-03-07",3.166,3.2094,3.1486,3.1573,648800.0],["2023-03-08",3.1573,3.2007,3.1486,3.2007,578800.0],["2023-03-09",3.1573,3.1747,3.0272,3.0793,1554400.0],["2023-03-10",3.0793,3.1486,3.0532,3.1053,1299000.0],["2023-03-13",3.0532,3.1226,3.0099,3.0619,1702400.0],["2023-03-14",3.1226,3.2527,3.114,3.2007,1292400.0],["2023-03-15",3.1053,3.1313,2.9752,3.0012,1378000.0],["2023-03-16",2.9838,3.0272,2.9145,3.0099,968500.0],["2023-03-17",3.0099,3.0185,2.8624,2.8884,1532800.0],["2023-03-20",2.9318,3.0185,2.9231,2.9578,1118900.0],["2023-03-21",3.0359,3.2354,3.0359,3.1486,1248300.0],["2023-03-22",3.1486,3.1747,3.0793,3.0966,1295100.0],["2023-03-23",3.0966,3.2007,3.0793,3.0793,1456000.0],["2023-03-24",3.0532,3.1833,3.0446,3.1573,1157700.0],["2023-03-27",3.1747,3.1833,3.1226,3.1573,990100.0],["2023-03-28",3.1226,3.192,3.1226,3.1747,809800.0],["2023-03-29",3.2094,3.2441,3.1747,3.2007,768800.0],["2023-03-30",3.2007,3.218,3.14,3.1833,777000.0],["2023-03-31",3.192,3.2354,3.166,3.2007,571600.0],["2023-04-03",3.192,3.192,3.1313,3.166,832000.0],["2023-04-04",3.2094,3.2094,3.14,3.192,994200.0],["2023-04-05",3.114,3.192,3.0619,3.166,1092800.0],["2023-04-06",3.1747,3.1833,3.0879,3.1226,1148700.0],["2023-04-10",3.0793,3.2007,3.0793,3.1833,624400.0],["2023-04-11",3.1833,3.2354,3.1747,3.2007,787500.0],["2023-04-12",3.218,3.2527,3.2007,3.2094,561900.0],["2023-04-13",3.2354,3.3308,3.2267,3.3135,993800.0],["2023-04-14",3.3395,3.3395,3.2961,3.3308,762900.0],["2023-04-17",3.3395,3.3395,3.2354,3.2614,611400.0],["2023-04-18",3.2701,3.3308,3.2354,3.2614,450200.0],["2023-04-19",3.218,3.2614,3.1573,3.218,1021400.0],["2023-04-20",3.2007,3.2961,3.192,3.2441,676900.0],["2023-04-21",3.192,3.192,3.0706,3.1747,1071000.0],["2023-04-24",3.2094,3.2874,3.2094,3.2788,618100.0],["2023-04-25",3.2527,3.2527,3.114,3.1747,823000.0],["2023-04-26",3.1486,3.1747,3.0532,3.1226,680400.0],["2023-04-27",3.1226,3.2007,3.1053,3.192,519900.0],["2023-04-28",3.218,3.2267,3.166,3.1747,441000.0],["2023-05-01",3.1747,3.192,3.1486,3.1833,375300.0],["2023-05-02",3.166,3.1833,3.0793,3.0966,828300.0],["2023-05-03",3.0966,3.1226,2.9838,3.0012,894400.0],["2023-05-04",2.9752,2.9925,2.9145,2.9578,652200.0],["2023-05-05",3.0359,3.1486,3.0359,3.1313,905100.0],["2023-05-08",3.1486,3.2007,3.1486,3.1747,523400.0],["2023-05-09",3.1573,3.2094,3.1226,3.192,446700.0],["2023-05-10",3.2094,3.2094,3.1313,3.166,575800.0],["2023-05-11",3.0446,3.1313,3.0272,3.0966,933900.0],["2023-05-12",3.1226,3.1747,3.0446,3.0619,787000.0],["2023-05-15",3.0532,3.114,3.0185,3.0446,1004100.0],["2023-05-16",3.0185,3.14,3.0185,3.0966,792500.0],["2023-05-17",3.1053,3.1833,3.1053,3.166,736500.0],["2023-05-18",3.1573,3.1573,3.0966,3.1226,761700.0],["2023-05-19",3.114,3.1486,3.0793,3.0966,689400.0],["2023-05-22",3.1747,3.218,3.114,3.1573,1364100.0],["2023-05-23",3.218,3.2788,3.1747,3.1833,1417600.0],["2023-05-24",3.1833,3.1833,3.0879,3.1053,1012300.0],["2023-05-25",3.1317,3.1317,2.9557,2.9557,883300.0],["2023-05-26",2.9733,3.0437,2.9293,2.9381,557300.0],["2023-05-30",2.9381,2.9733,2.8326,2.8326,1054100.0],["2023-05-31",2.815,2.8414,2.7622,2.7886,1165200.0],["2023-06-01",2.7886,2.8678,2.7886,2.8414,510500.0],["2023-06-02",2.9117,3.0173,2.8854,3.0085,621600.0],["2023-06-05",3.0437,3.0877,2.9997,3.0085,389800.0],["2023-06-06",3.0173,3.1141,2.9733,3.1053,460700.0],["2023-06-07",3.1229,3.1581,3.0701,3.0877,477600.0],["2023-06-08",3.0701,3.1229,2.9645,2.9733,701100.0],["2023-06-09",2.9733,2.9909,2.903,2.903,464000.0],["2023-06-12",2.9117,2.9205,2.8678,2.8766,530200.0],["2023-06-13",2.9205,2.9293,2.859,2.8678,461600.0],["2023-06-14",2.8766,2.9909,2.8766,2.9557,373600.0],["2023-06-15",2.9469,2.9909,2.9205,2.9733,552600.0],["2023-06-16",2.9997,2.9997,2.9293,2.9469,500200.0],["2023-06-20",2.9381,2.9381,2.859,2.8942,462300.0],["2023-06-21",2.903,2.9117,2.859,2.8678,445700.0],["2023-06-22",2.859,2.8942,2.8414,2.8678,535300.0],["2023-06-23",2.8502,2.8766,2.8326,2.859,1086700.0],["2023-06-26",2.8502,2.8942,2.8502,2.8678,477900.0],["2023-06-27",2.8678,2.8854,2.8326,2.8414,425500.0],["2023-06-28",2.8502,2.8502,2.7974,2.8326,453500.0],["2023-06-29",2.8238,2.8678,2.7974,2.859,581200.0],["2023-06-30",2.8678,2.903,2.8414,2.8678,660900.0],["2023-07-03",2.859,2.9205,2.8502,2.9205,471400.0],["2023-07-05",2.8678,2.8766,2.7886,2.859,615900.0],["2023-07-06",2.8238,2.8414,2.7534,2.8326,645000.0],["2023-07-07",2.8062,2.9469,2.8062,2.9117,1192100.0],["2023-07-10",2.903,2.9557,2.8766,2.8942,355600.0],["2023-07-11",2.8942,2.9557,2.8942,2.9293,493600.0],["2023-07-12",2.9557,3.0173,2.9557,2.9557,415400.0],["2023-07-13",2.9645,2.9821,2.9293,2.9557,410800.0],["2023-07-14",2.9293,2.9293,2.8854,2.8942,377900.0],["2023-07-17",2.9205,2.9293,2.8414,2.8502,370700.0],["2023-07-18",2.8326,2.8942,2.815,2.8326,353800.0],["2023-07-19",2.8326,2.8678,2.8238,2.859,253200.0],["2023-07-20",2.8502,2.8766,2.8238,2.8414,356200.0],["2023-07-21",2.8678,2.8854,2.7974,2.8502,568200.0],["2023-07-24",2.859,2.859,2.7974,2.8238,542100.0],["2023-07-25",2.8414,2.903,2.8414,2.8502,410600.0],["2023-07-26",2.859,2.9117,2.8502,2.9117,446700.0],["2023-07-27",2.903,2.9117,2.7798,2.8238,798400.0],["2023-07-28",2.8238,2.9381,2.815,2.9381,833100.0],["2023-07-31",2.9381,2.9909,2.9205,2.9293,716100.0],["2023-08-01",2.9117,2.9205,2.8502,2.8678,459700.0],["2023-08-02",2.8678,2.8854,2.815,2.8502,517600.0],["2023-08-03",2.8678,2.9205,2.8502,2.8942,483300.0],["2023-08-04",2.9205,2.9733,2.8942,2.8942,440200.0],["2023-08-07",2.9117,2.9733,2.903,2.9645,280500.0],["2023-08-08",2.9117,2.9469,2.8854,2.9469,315200.0],["2023-08-09",2.9381,2.9821,2.9381,2.9381,440300.0],["2023-08-10",2.9381,2.9733,2.9293,2.9469,326700.0],["2023-08-11",2.9469,2.9997,2.9293,2.9733,342100.0],["2023-08-14",2.9645,2.9909,2.903,2.9821,461300.0],["2023-08-15",2.9733,2.9733,2.9205,2.9469,333000.0],["2023-08-16",2.9557,3.0085,2.903,2.903,374200.0],["2023-08-17",2.9208,2.9655,2.8851,2.894,376000.0],["2023-08-18",2.8672,2.9119,2.8136,2.8672,438400.0],["2023-08-21",2.8762,2.894,2.8494,2.8494,357300.0],["2023-08-22",2.8672,2.8851,2.8583,2.8583,265600.0],["2023-08-23",2.8494,2.8583,2.8136,2.8404,289200.0],["2023-08-24",2.8315,2.8672,2.7779,2.7779,349900.0],["2023-08-25",2.7868,2.8047,2.7332,2.7511,305800.0],["2023-08-28",2.769,2.8047,2.7511,2.76,249200.0],["2023-08-29",2.7868,2.8583,2.7868,2.8583,374400.0],["2023-08-30",2.8672,2.8762,2.8404,2.8583,216500.0],["2023-08-31",2.8851,2.894,2.8494,2.8672,296600.0],["2023-09-01",2.894,2.894,2.8404,2.8583,346500.0],["2023-09-05",2.8583,2.8672,2.7868,2.7868,383200.0],["2023-09-06",2.8047,2.8315,2.7511,2.7511,321100.0],["2023-09-07",2.7511,2.769,2.6529,2.6796,1033600.0],["2023-09-08",2.7064,2.7779,2.7064,2.7422,498300.0],["2023-09-11",2.7868,2.7958,2.6886,2.6886,339600.0],["2023-09-12",2.6886,2.7154,2.6618,2.6707,452500.0],["2023-09-13",2.6707,2.7422,2.6707,2.7243,415000.0],["2023-09-14",2.7243,2.8226,2.7154,2.8047,507900.0],["2023-09-15",2.7958,2.8315,2.7868,2.8136,752700.0],["2023-09-18",2.7958,2.8047,2.7422,2.7958,284200.0],["2023-09-19",2.7958,2.8851,2.7958,2.8226,522500.0],["2023-09-20",2.8315,2.8672,2.8315,2.8494,359100.0],["2023-09-21",2.8226,2.8672,2.8047,2.8047,445100.0],["2023-09-22",2.8315,2.9208,2.8315,2.903,713200.0],["2023-09-25",2.903,2.9297,2.8583,2.894,581300.0],["2023-09-26",2.894,2.9387,2.8762,2.903,335100.0],["2023-09-27",2.9208,3.0012,2.9208,2.9387,578500.0],["2023-09-28",2.9297,2.9387,2.8851,2.894,317500.0],["2023-09-29",2.903,2.9208,2.8762,2.894,336700.0],["2023-10-02",2.894,2.9565,2.8851,2.9476,594900.0],["2023-10-03",2.9208,2.9387,2.8315,2.8404,431100.0],["2023-10-04",2.8315,2.8494,2.769,2.7868,508200.0],["2023-10-05",2.8047,2.8583,2.8047,2.8315,564000.0],["2023-10-06",2.8494,2.9655,2.8404,2.9565,627700.0],["2023-10-09",2.9476,3.028,2.9387,2.9923,466800.0],["2023-10-10",3.0191,3.028,2.9387,2.9476,433000.0],["2023-10-11",2.9297,2.9565,2.9119,2.9387,304600.0],["2023-10-12",2.9565,2.9744,2.9297,2.9387,487300.0],["2023-10-13",2.9387,2.9744,2.9297,2.9565,176800.0],["2023-10-16",2.9655,2.9744,2.9387,2.9565,249100.0],["2023-10-17",2.9655,3.0459,2.9119,3.0369,533800.0],["2023-10-18",3.0369,3.0548,3.0012,3.0012,195800.0],["2023-10-19",2.9655,3.0101,2.9655,2.9744,291200.0],["2023-10-20",2.9923,2.9923,2.894,2.9476,249000.0],["2023-10-23",2.9387,2.9476,2.894,2.9119,397200.0],["2023-10-24",2.9208,3.0012,2.9208,2.9655,533800.0],["2023-10-25",2.9655,2.9923,2.9297,2.9565,247900.0],["2023-10-26",2.903,2.9387,2.8851,2.9387,312900.0],["2023-10-27",2.9119,2.9297,2.8315,2.8404,334300.0],["2023-10-30",2.8672,2.8851,2.7958,2.8315,501400.0],["2023-10-31",2.8315,2.8672,2.8047,2.8047,268900.0],["2023-11-01",2.8315,2.8315,2.769,2.8047,432900.0],["2023-11-02",2.8315,2.894,2.8136,2.8762,437700.0],["2023-11-03",2.8672,2.9119,2.8672,2.8851,304900.0],["2023-11-06",2.9119,2.9297,2.8672,2.894,316200.0],["2023-11-07",2.8851,2.9119,2.8315,2.8404,489800.0],["2023-11-08",2.8404,2.894,2.7868,2.8672,454200.0],["2023-11-09",2.8583,2.9297,2.8404,2.8494,557200.0],["2023-11-10",2.8315,2.9119,2.8226,2.894,366500.0],["2023-11-13",2.894,2.9476,2.8672,2.9476,404300.0],["2023-11-14",2.9833,3.0548,2.9119,3.0459,1104900.0],["2023-11-15",3.0369,3.1173,3.0369,3.1084,743600.0],["2023-11-16",3.1173,3.1888,3.1084,3.1888,523700.0],["2023-11-17",3.1888,3.2156,3.1709,3.1798,320500.0],["2023-11-20",3.1977,3.2156,3.1531,3.1709,319000.0],["2023-11-21",3.1709,3.1977,3.1352,3.1888,324500.0],["2023-11-22",3.1798,3.2513,3.1709,3.2066,507200.0],["2023-11-24",3.261,3.3606,3.2429,3.3606,509800.0],["2023-11-27",3.3244,3.3697,3.2972,3.3606,486900.0],["2023-11-28",3.3153,3.3244,3.1251,3.2519,1025600.0],["2023-11-29",3.3425,3.3878,3.2972,3.3697,970800.0],["2023-11-30",3.4059,3.5418,3.3969,3.5146,1161400.0],["2023-12-01",3.5237,3.6143,3.5146,3.6052,1743800.0],["2023-12-04",3.6052,3.6143,3.5237,3.5327,886300.0],["2023-12-05",3.4784,3.4784,3.3788,3.424,1028800.0],["2023-12-06",3.4422,3.4422,3.3335,3.3697,813400.0],["2023-12-07",3.3516,3.3516,3.2791,3.3153,535900.0],["2023-12-08",3.3244,3.3697,3.3153,3.3335,377000.0],["2023-12-11",3.3335,3.3969,3.2882,3.3878,446900.0],["2023-12-12",3.3697,3.4512,3.3425,3.3969,489800.0],["2023-12-13",3.3969,3.4422,3.3153,3.4422,745200.0],["2023-12-14",3.4784,3.5146,3.424,3.4422,891600.0],["2023-12-15",3.4603,3.5237,3.4331,3.5146,1592700.0],["2023-12-18",3.5871,3.6143,3.4603,3.4875,760000.0],["2023-12-19",3.5146,3.5599,3.4784,3.5509,712100.0],["2023-12-20",3.5509,3.6052,3.5146,3.5237,855500.0],["2023-12-21",3.578,3.5962,3.5327,3.5871,643600.0],["2023-12-22",3.6143,3.7139,3.5871,3.6958,1288600.0],["2023-12-26",3.6867,3.6958,3.6143,3.6324,570900.0],["2023-12-27",3.6596,3.6686,3.5871,3.6505,539300.0],["2023-12-28",3.6233,3.6686,3.5871,3.5962,466200.0],["2023-12-29",3.6143,3.6233,3.4784,3.5599,1344600.0],["2024-01-02",3.5962,3.6414,3.5599,3.578,856800.0],["2024-01-03",3.5962,3.6867,3.5237,3.6324,1118900.0],["2024-01-04",3.6777,3.8951,3.6777,3.7954,2830500.0],["2024-01-05",3.7864,3.8317,3.7049,3.7683,1107800.0],["2024-01-08",3.723,3.7411,3.6052,3.6505,1384900.0],["2024-01-09",3.6052,3.6052,3.5237,3.569,957100.0],["2024-01-10",3.578,3.6052,3.5509,3.578,754600.0],["2024-01-11",3.5418,3.5418,3.4784,3.5056,546500.0],["2024-01-12",3.5599,3.5871,3.4965,3.5056,554700.0],["2024-01-16",3.578,3.5962,3.5056,3.5418,555300.0],["2024-01-17",3.4965,3.6596,3.4965,3.6414,1166700.0],["2024-01-18",3.6686,3.7049,3.6052,3.6777,637600.0],["2024-01-19",3.6958,3.6958,3.5962,3.6414,451200.0],["2024-01-22",3.6414,3.6867,3.6233,3.6324,485500.0],["2024-01-23",3.5871,3.6777,3.569,3.6686,809200.0],["2024-01-24",3.6867,3.7864,3.6867,3.7864,741700.0],["2024-01-25",3.7773,3.8226,3.6686,3.7411,572900.0],["2024-01-26",3.7411,3.7683,3.6777,3.7501,510900.0],["2024-01-29",3.7411,3.7592,3.6777,3.7049,753300.0],["2024-01-30",3.6867,3.7411,3.6414,3.7411,539000.0],["2024-01-31",3.732,3.7411,3.6414,3.6596,524200.0],["2024-02-01",3.6596,3.6958,3.5509,3.5962,870900.0],["2024-02-02",3.5871,3.5871,3.4875,3.5418,716400.0],["2024-02-05",3.5327,3.6233,3.4875,3.5509,777600.0],["2024-02-06",3.5871,3.7592,3.569,3.7501,794800.0],["2024-02-07",3.7411,3.7773,3.6958,3.7773,571000.0],["2024-02-08",3.7411,3.7683,3.7139,3.7592,421000.0],["2024-02-09",3.7592,3.7864,3.732,3.7773,564100.0],["2024-02-12",3.7683,3.8498,3.723,3.7954,818400.0],["2024-02-13",3.9404,4.0491,3.7864,3.8498,1893800.0],["2024-02-14",3.8679,3.886,3.7049,3.7592,1406800.0],["2024-02-15",3.7683,3.8045,3.7411,3.7864,616600.0],["2024-02-16",3.7864,3.8951,3.7683,3.877,861600.0],["2024-02-20",3.8498,3.886,3.8045,3.8226,796800.0],["2024-02-21",3.7683,3.9585,3.7683,3.9494,1005100.0],["2024-02-22",3.9494,4.0762,3.9404,4.04,995300.0],["2024-02-23",3.9857,4.1306,3.9494,4.1034,980500.0],["2024-02-26",4.0762,4.0944,4.0038,4.0672,815500.0],["2024-02-27",4.1849,4.2665,4.1215,4.1578,1283000.0],["2024-02-28",4.1397,4.2393,4.1397,4.1668,957600.0],["2024-02-29",4.1851,4.2584,4.176,4.2492,894700.0],["2024-03-01",4.2492,4.35,4.2309,4.3134,1109000.0],["2024-03-04",4.295,4.3134,4.1668,4.176,931100.0],["2024-03-05",4.1577,4.295,4.1577,4.2126,1055800.0],["2024-03-06",4.2401,4.3683,4.2126,4.3317,1349300.0],["2024-03-07",4.3683,4.4965,4.35,4.4965,1269400.0],["2024-03-08",4.4416,4.5789,4.4232,4.5423,1236400.0],["2024-03-11",4.524,4.5789,4.4507,4.5423,3089000.0],["2024-03-12",4.5423,4.643,4.5148,4.6156,985500.0],["2024-03-13",4.643,4.6522,4.5515,4.5789,944000.0],["2024-03-14",4.5331,4.5515,4.4049,4.5148,954000.0],["2024-03-15",4.5057,4.5881,4.5057,4.5423,1370700.0],["2024-03-18",4.5331,4.6156,4.4965,4.6064,554800.0],["2024-03-19",4.5881,4.5881,4.5423,4.5515,552400.0],["2024-03-20",4.4965,4.6156,4.4507,4.6064,838800.0],["2024-03-21",4.643,4.7163,4.6156,4.698,715000.0],["2024-03-22",4.6705,4.698,4.6339,4.6888,569700.0],["2024-03-25",4.6522,4.6705,4.5606,4.5606,503000.0],["2024-03-26",4.5606,4.6247,4.5423,4.5606,948400.0],["2024-03-27",4.5881,4.5972,4.4874,4.5423,1123900.0],["2024-03-28",4.5148,4.5881,4.4965,4.5423,860300.0],["2024-04-01",4.5789,4.6064,4.4965,4.4965,432900.0],["2024-04-02",4.4874,4.5423,4.4416,4.4965,882300.0],["2024-04-03",4.4965,4.5789,4.4782,4.5789,968100.0],["2024-04-04",4.5606,4.6339,4.5148,4.5606,836700.0],["2024-04-05",4.5423,4.5515,4.4874,4.4874,417500.0],["2024-04-08",4.4874,4.4965,4.4141,4.4416,681400.0],["2024-04-09",4.4416,4.4416,4.295,4.3408,828200.0],["2024-04-10",4.295,4.3683,4.2859,4.3408,640600.0],["2024-04-11",4.3775,4.4416,4.3683,4.3958,454900.0],["2024-04-12",4.3683,4.3866,4.2859,4.3134,377600.0],["2024-04-15",4.3317,4.3958,4.3042,4.3317,450800.0],["2024-04-16",4.3134,4.3408,4.2584,4.3317,318100.0],["2024-04-17",4.35,4.3958,4.2767,4.3134,321700.0],["2024-04-18",4.3225,4.4324,4.2767,4.3683,470900.0],["2024-04-19",4.3775,4.4141,4.3408,4.4049,322600.0],["2024-04-22",4.4141,4.4874,4.4141,4.4599,434100.0],["2024-04-23",4.4782,4.5972,4.469,4.5972,579400.0],["2024-04-24",4.5698,4.5789,4.5057,4.5148,484600.0],["2024-04-25",4.469,4.6156,4.469,4.6156,344200.0],["2024-04-26",4.643,4.6522,4.5881,4.6339,442600.0],["2024-04-29",4.5972,4.7987,4.5698,4.7071,952100.0],["2024-04-30",4.4874,4.7804,4.4874,4.5698,723800.0],["2024-05-01",4.6156,4.643,4.5606,4.6247,487400.0],["2024-05-02",4.6522,4.7071,4.6247,4.6888,485200.0],["2024-05-03",4.7163,4.7621,4.6797,4.7529,433100.0],["2024-05-06",4.7529,4.7804,4.7163,4.7529,408900.0],["2024-05-07",4.7712,5.0185,4.7712,5.0002,1041600.0],["2024-05-08",4.9727,4.991,4.9178,4.9727,362500.0],["2024-05-09",4.9819,5.1101,4.9636,5.1009,606700.0],["2024-05-10",5.1009,5.1467,4.9727,4.9819,437400.0],["2024-05-13",5.0368,5.1009,4.991,5.0643,451000.0],["2024-05-14",5.1009,5.1009,4.991,5.046,795800.0],["2024-05-15",5.046,5.046,4.9544,4.991,603800.0],["2024-05-16",5.0557,5.1666,5.0372,5.1574,603800.0],["2024-05-17",5.1851,5.2129,5.1389,5.1482,333000.0],["2024-05-20",5.1482,5.2406,5.1389,5.1851,618700.0],["2024-05-21",5.1482,5.1759,5.1019,5.1204,450800.0],["2024-05-22",5.0835,5.0927,4.8894,4.8986,856100.0],["2024-05-23",4.9448,4.9725,4.8339,4.9171,752100.0],["2024-05-24",4.9448,5.0557,4.9263,4.991,714100.0],["2024-05-28",4.991,5.1019,4.9541,5.0557,549300.0],["2024-05-29",5.0095,5.1019,4.9725,5.0465,657000.0],["2024-05-30",5.0742,5.2129,5.0557,5.2129,438800.0],["2024-05-31",5.2036,5.2498,5.1666,5.2406,354700.0],["2024-06-03",5.2498,5.638,5.2129,5.601,3119100.0],["2024-06-04",5.638,5.8136,5.5733,5.6842,1132100.0],["2024-06-05",5.6935,5.8506,5.6842,5.8136,889000.0],["2024-06-06",5.7859,5.8321,5.6565,5.6657,603900.0],["2024-06-07",5.638,5.6842,5.5179,5.5641,570300.0],["2024-06-10",5.5733,5.6103,5.5641,5.5733,461000.0],["2024-06-11",5.4624,5.5271,5.3238,5.4809,897400.0],["2024-06-12",5.5456,5.6565,5.4994,5.5826,574200.0],["2024-06-13",5.5826,5.6103,5.4254,5.4624,451500.0],["2024-06-14",5.4254,5.4347,5.2868,5.296,461900.0],["2024-06-17",5.296,5.3053,5.2221,5.2498,408000.0],["2024-06-18",5.2776,5.296,5.2221,5.2221,333500.0],["2024-06-20",5.2129,5.3792,5.1759,5.333,497700.0],["2024-06-21",5.3515,5.3885,5.3053,5.3515,688300.0],["2024-06-24",5.407,5.4809,5.3792,5.4717,465700.0],["2024-06-25",5.4347,5.4717,5.3423,5.3885,327400.0],["2024-06-26",5.3977,5.4532,5.3792,5.4347,325100.0],["2024-06-27",5.4439,5.5086,5.3607,5.4162,340000.0],["2024-06-28",5.4439,5.4624,5.3145,5.3792,703100.0],["2024-07-01",5.3792,5.4901,5.333,5.4532,562300.0],["2024-07-02",5.4624,5.6473,5.4439,5.601,676100.0],["2024-07-03",5.638,5.7489,5.638,5.6842,281200.0],["2024-07-05",5.6565,5.6657,5.407,5.4162,561200.0],["2024-07-08",5.2868,5.3238,5.1944,5.2129,703400.0],["2024-07-09",5.2498,5.2498,5.2036,5.2129,464300.0],["2024-07-10",5.2498,5.2683,5.1944,5.2221,341800.0],["2024-07-11",5.2498,5.3145,5.1944,5.296,342500.0],["2024-07-12",5.3607,5.3607,5.1851,5.1944,388400.0],["2024-07-15",5.2313,5.3053,5.1759,5.1944,626900.0],["2024-07-16",5.2129,5.333,5.1851,5.3145,358900.0],["2024-07-17",5.3145,5.333,5.1944,5.2313,452300.0],["2024-07-18",5.2313,5.2498,5.0372,5.1204,569400.0],["2024-07-19",5.1574,5.1574,5.0003,5.0557,426800.0],["2024-07-22",5.0927,5.2313,5.0742,5.1666,417400.0],["2024-07-23",5.1666,5.3145,5.1297,5.3053,457000.0],["2024-07-24",5.2683,5.2776,5.1574,5.1666,558000.0],["2024-07-25",5.1759,5.1851,5.0095,5.0835,440900.0],["2024-07-26",5.0835,5.0927,4.9541,5.0372,562800.0],["2024-07-29",5.0742,5.0835,4.9725,5.0372,704500.0],["2024-07-30",4.8986,5.0188,4.6398,4.7415,1131000.0],["2024-07-31",4.8894,4.8894,4.6675,4.6768,970700.0],["2024-08-01",4.6953,4.7045,4.455,4.5659,880000.0],["2024-08-02",4.4919,4.5197,4.3995,4.3995,796300.0],["2024-08-05",4.1869,4.3533,3.9743,4.3071,865200.0],["2024-08-06",4.2516,4.4365,4.1869,4.3995,676600.0],["2024-08-07",4.4457,4.4827,4.2886,4.3533,592700.0],["2024-08-08",4.3903,4.3903,4.2794,4.3625,659900.0],["2024-08-09",4.3256,4.418,4.2886,4.418,493700.0],["2024-08-12",4.3995,4.6583,4.3718,4.6491,1505400.0],["2024-08-13",4.6675,4.6768,4.5474,4.6398,595200.0],["2024-08-14",4.6583,4.6768,4.5474,4.5659,456300.0],["2024-08-15",4.6306,4.6398,4.5474,4.5751,481200.0],["2024-08-16",4.5936,4.6213,4.5289,4.5936,379500.0],["2024-08-19",4.6121,4.686,4.6121,4.6491,424700.0],["2024-08-20",4.6491,4.6491,4.5659,4.6028,442300.0],["2024-08-21",4.6775,4.7616,4.6309,4.6309,525900.0],["2024-08-22",4.6309,4.6682,4.6028,4.6028,336100.0],["2024-08-23",4.6215,4.7149,4.5748,4.6402,676100.0],["2024-08-26",4.6682,4.7522,4.6122,4.7242,616100.0],["2024-08-27",4.7242,4.7896,4.6775,4.7616,517800.0],["2024-08-28",4.7336,4.8363,4.6309,4.6402,560100.0],["2024-08-29",4.6962,4.7149,4.6402,4.7055,282300.0],["2024-08-30",4.7055,4.7709,4.6775,4.7709,283500.0],["2024-09-03",4.7429,4.7616,4.5375,4.5375,662800.0],["2024-09-04",4.5375,4.5655,4.4628,4.4628,568000.0],["2024-09-05",4.4815,4.4815,4.3694,4.3694,618700.0],["2024-09-06",4.3788,4.4161,4.2854,4.2947,498500.0],["2024-09-09",4.3228,4.3601,4.2761,4.2947,405500.0],["2024-09-10",4.2854,4.2854,4.1547,4.22,530200.0],["2024-09-11",4.2481,4.3134,4.2294,4.2947,493000.0],["2024-09-12",4.3041,4.4535,4.3041,4.3508,435300.0],["2024-09-13",4.3694,4.4721,4.3694,4.4348,407400.0],["2024-09-16",4.4535,4.5095,4.3881,4.5001,351200.0],["2024-09-17",4.5375,4.5375,4.4348,4.4628,489800.0],["2024-09-18",4.4908,4.5935,4.4348,4.4721,440500.0],["2024-09-19",4.5375,4.6215,4.5095,4.6122,423200.0],["2024-09-20",4.5562,4.6028,4.4908,4.5188,917700.0],["2024-09-23",4.5562,4.6122,4.5188,4.5562,455600.0],["2024-09-24",4.6402,4.7989,4.6215,4.7896,692600.0],["2024-09-25",4.7522,4.8082,4.7055,4.7522,463100.0],["2024-09-26",4.8082,4.8923,4.8082,4.8363,459900.0],["2024-09-27",4.8269,4.8549,4.7616,4.8176,464600.0],["2024-09-30",4.8176,4.8456,4.7989,4.8363,290800.0],["2024-10-01",4.7896,4.8269,4.7336,4.7522,363500.0],["2024-10-02",4.7522,4.7802,4.7242,4.7709,361000.0],["2024-10-03",4.7429,4.7896,4.6028,4.7429,666500.0],["2024-10-04",4.7989,4.8643,4.7989,4.8082,458200.0],["2024-10-07",4.7989,4.8643,4.7055,4.7336,311700.0],["2024-10-08",4.7149,4.7242,4.6215,4.6215,362300.0],["2024-10-09",4.6215,4.6215,4.4628,4.4815,364100.0],["2024-10-10",4.4628,4.5375,4.4348,4.4908,316200.0],["2024-10-11",4.4815,4.4815,4.3508,4.4068,531600.0],["2024-10-14",4.4348,4.4348,4.2014,4.22,664500.0],["2024-10-15",4.1827,4.2014,4.08,4.0893,740600.0],["2024-10-16",4.108,4.164,4.0707,4.1267,528800.0],["2024-10-17",4.136,4.1827,4.0987,4.1734,767300.0],["2024-10-18",4.1734,4.2107,4.136,4.1547,661900.0],["2024-10-21",4.1547,4.2014,4.0707,4.0987,1076300.0],["2024-10-22",4.0987,4.1267,4.0147,4.052,471400.0],["2024-10-23",4.0146,4.0333,3.9213,3.9493,698500.0],["2024-10-24",3.968,3.996,3.9213,3.9586,588800.0],["2024-10-25",3.9586,4.0146,3.9493,3.9773,322700.0],["2024-10-28",3.9306,3.9773,3.8839,3.9306,520000.0],["2024-10-29",3.9306,3.996,3.9119,3.9773,394000.0],["2024-10-30",3.94,3.996,3.9213,3.9306,385600.0],["2024-10-31",3.9026,3.9586,3.8839,3.9119,405800.0],["2024-11-01",3.8746,3.94,3.8746,3.9119,386300.0],["2024-11-04",3.9213,3.94,3.8373,3.8466,389900.0],["2024-11-05",3.8559,4.024,3.8559,4.024,794900.0],["2024-11-06",3.9773,4.0893,3.9306,4.0613,738700.0],["2024-11-07",4.108,4.1547,4.0707,4.0987,382700.0],["2024-11-08",4.08,4.136,4.0427,4.052,481500.0],["2024-11-11",4.0333,4.08,4.024,4.0613,431300.0],["2024-11-12",4.052,4.0987,4.0333,4.0613,413000.0],["2024-11-13",4.0987,4.1454,4.052,4.1174,472600.0],["2024-11-14",4.0333,4.0893,3.9586,4.0053,855100.0],["2024-11-15",4.0427,4.052,3.9586,3.9866,423600.0],["2024-11-18",4.0987,4.192,3.968,4.136,696600.0],["2024-11-19",4.1267,4.136,4.024,4.0893,503100.0],["2024-11-20",4.0893,4.108,3.9306,3.9493,424600.0],["2024-11-21",3.94,3.94,3.7719,3.8466,878100.0],["2024-11-22",3.8466,3.9306,3.8092,3.8933,617400.0],["2024-11-25",3.8746,3.8746,3.6972,3.8092,937900.0],["2024-11-26",3.7906,3.8092,3.7159,3.7159,577900.0],["2024-11-27",3.6692,3.7065,3.5478,3.5852,1081400.0],["2024-11-29",3.5478,3.6692,3.5478,3.6132,586100.0],["2024-12-02",3.6321,3.6416,3.5186,3.5564,1466500.0],["2024-12-03",3.4997,3.6226,3.4997,3.6037,1031500.0],["2024-12-04",3.5943,3.6321,3.547,3.547,696600.0],["2024-12-05",3.547,3.7078,3.547,3.651,1084100.0],["2024-12-06",3.8024,3.8591,3.6037,3.6321,1010000.0],["2024-12-09",3.6699,3.8118,3.651,3.7456,732500.0],["2024-12-10",3.7456,3.8024,3.7172,3.7267,882300.0],["2024-12-11",3.7645,3.7645,3.5943,3.6605,744600.0],["2024-12-12",3.6605,3.6605,3.5564,3.5564,444600.0],["2024-12-13",3.5754,3.5848,3.4618,3.4808,593500.0],["2024-12-16",3.4713,3.547,3.4335,3.4335,881400.0],["2024-12-17",3.4051,3.424,3.3294,3.3767,659900.0],["2024-12-18",3.3767,3.4902,3.3578,3.3862,681400.0],["2024-12-19",3.424,3.4335,3.2159,3.3105,915100.0],["2024-12-20",3.2821,3.3862,3.2727,3.32,900900.0],["2024-12-23",3.3483,3.4618,3.3389,3.4335,623400.0],["2024-12-24",3.424,3.4808,3.4051,3.4429,286200.0],["2024-12-26",3.4524,3.4713,3.4146,3.4429,461800.0],["2024-12-27",3.424,3.4524,3.3483,3.3767,468300.0],["2024-12-30",3.2916,3.3011,3.2159,3.2916,897100.0],["2024-12-31",3.2821,3.3767,3.2727,3.3767,798700.0],["2025-01-02",3.3767,3.5375,3.3389,3.4618,865600.0],["2025-01-03",3.4997,3.4997,3.3483,3.3483,530300.0],["2025-01-06",3.3956,3.3956,3.2159,3.2159,845500.0],["2025-01-07",3.2443,3.2821,3.2065,3.2348,967000.0],["2025-01-08",3.2254,3.2916,3.1875,3.2632,591000.0],["2025-01-10",3.2727,3.3956,3.2727,3.3483,729400.0],["2025-01-13",3.3483,3.3767,3.3011,3.3578,379400.0],["2025-01-14",3.3767,3.4051,3.32,3.3862,384200.0],["2025-01-15",3.4051,3.4051,3.32,3.3673,406200.0],["2025-01-16",3.3483,3.3578,3.2254,3.2254,840300.0],["2025-01-17",3.2254,3.2821,3.1875,3.2348,446300.0],["2025-01-21",3.2348,3.2632,3.197,3.2065,555300.0],["2025-01-22",3.197,3.2159,3.1308,3.1308,712900.0],["2025-01-23",3.1497,3.2348,3.1308,3.2254,511000.0],["2025-01-24",3.2348,3.2348,3.1403,3.197,564300.0],["2025-01-27",3.197,3.3294,3.1875,3.2821,914900.0],["2025-01-28",3.2916,3.3011,3.2348,3.2632,656600.0],["2025-01-29",3.2727,3.3862,3.2727,3.3862,571800.0],["2025-01-30",3.4051,3.4524,3.32,3.4146,642000.0],["2025-01-31",3.4146,3.4146,3.32,3.3578,1141800.0],["2025-02-03",3.3105,3.3578,3.2443,3.2821,698100.0],["2025-02-04",3.3294,3.5186,3.3294,3.4713,1356600.0],["2025-02-05",3.4524,3.5659,3.4524,3.5091,950300.0],["2025-02-06",3.5186,3.5375,3.3956,3.4146,745700.0],["2025-02-07",3.4335,3.4618,3.3767,3.4051,516700.0],["2025-02-10",3.4524,3.4808,3.3956,3.4429,547600.0],["2025-02-11",3.424,3.4808,3.4051,3.4146,411200.0],["2025-02-12",3.4146,3.4146,3.3483,3.3862,436500.0],["2025-02-13",3.3767,3.4429,3.3578,3.4146,397200.0],["2025-02-14",3.4335,3.4808,3.3673,3.3956,390300.0],["2025-02-18",3.4713,3.5564,3.4524,3.4902,542500.0],["2025-02-19",3.4902,3.5659,3.424,3.4902,742200.0],["2025-02-20",3.4713,3.6132,3.4429,3.6037,912500.0],["2025-02-21",3.6416,3.7172,3.5281,3.5281,800200.0],["2025-02-24",3.547,3.6132,3.5186,3.5564,525400.0],["2025-02-25",3.5943,3.7645,3.5848,3.6889,1240400.0],["2025-02-26",3.7361,3.7551,3.6605,3.6794,940900.0],["2025-02-27",3.6605,3.6605,3.5281,3.547,497900.0],["2025-02-28",3.5281,3.6037,3.5091,3.5375,579300.0],["2025-03-03",3.5759,3.6142,3.5279,3.5375,1201000.0],["2025-03-04",3.4992,3.6717,3.4416,3.643,818900.0],["2025-03-05",3.7101,3.7101,3.5567,3.5567,854600.0],["2025-03-06",3.5663,3.6909,3.5663,3.643,616300.0],["2025-03-07",3.6526,3.7197,3.643,3.643,342300.0],["2025-03-10",3.6142,3.6238,3.5183,3.5183,778200.0],["2025-03-11",3.5471,3.5855,3.48,3.5567,591200.0],["2025-03-12",3.595,3.6717,3.595,3.6334,469900.0],["2025-03-13",3.6238,3.6717,3.5854,3.595,669600.0],["2025-03-14",3.6238,3.643,3.5759,3.643,517400.0],["2025-03-17",3.6526,3.7005,3.595,3.6142,722300.0],["2025-03-18",3.643,3.6526,3.5663,3.6046,694900.0],["2025-03-19",3.6142,3.7005,3.6142,3.6909,454300.0],["2025-03-20",3.6526,3.7101,3.6238,3.6621,488400.0],["2025-03-21",3.6238,3.6526,3.5471,3.5854,1111300.0],["2025-03-24",3.595,3.6621,3.5854,3.595,382400.0],["2025-03-25",3.6142,3.6334,3.5759,3.5759,405600.0],["2025-03-26",3.5759,3.6142,3.5663,3.5854,587200.0],["2025-03-27",3.5759,3.6142,3.5663,3.6046,474500.0],["2025-03-28",3.595,3.6142,3.5759,3.6046,302800.0],["2025-03-31",3.5663,3.6142,3.4896,3.5375,792900.0],["2025-04-01",3.5471,3.6238,3.5375,3.595,335900.0],["2025-04-02",3.5759,3.6046,3.5567,3.5854,505800.0],["2025-04-03",3.5088,3.5183,3.3554,3.365,981300.0],["2025-04-04",3.3074,3.3362,3.0774,3.0965,1045000.0],["2025-04-07",3.0294,3.2499,2.9719,3.0869,915100.0],["2025-04-08",3.154,3.154,2.8952,2.924,835100.0],["2025-04-09",2.8952,3.2116,2.8952,3.1445,879700.0],["2025-04-10",3.1157,3.1349,3.0198,3.0774,711000.0],["2025-04-11",3.1253,3.3554,3.0965,3.3362,719600.0],["2025-04-14",3.3554,3.4033,3.2307,3.317,621700.0],["2025-04-15",3.317,3.317,3.1732,3.1828,613100.0],["2025-04-16",3.1828,3.202,3.1349,3.1732,353400.0],["2025-04-17",3.1732,3.2116,3.154,3.1636,374800.0],["2025-04-21",3.1636,3.1828,3.0678,3.0869,252200.0],["2025-04-22",3.1061,3.1349,3.0582,3.0774,409200.0],["2025-04-23",3.1157,3.202,3.1157,3.1924,446600.0],["2025-04-24",3.202,3.2499,3.1636,3.2212,444100.0],["2025-04-25",3.2212,3.2978,3.202,3.2499,445800.0],["2025-04-28",3.2595,3.2883,3.2116,3.2403,284700.0],["2025-04-29",3.2116,3.2787,3.2116,3.2403,368200.0],["2025-04-30",3.2403,3.2595,3.1828,3.2499,342300.0],["2025-05-01",3.2403,3.2883,3.2212,3.2307,387000.0],["2025-05-02",3.2691,3.3362,3.2403,3.3074,370600.0],["2025-05-05",3.3074,3.3745,3.2883,3.3554,320600.0],["2025-05-06",3.3074,3.3841,3.2787,3.2787,304200.0],["2025-05-07",3.3074,3.3362,3.2212,3.2499,304400.0],["2025-05-08",3.2691,3.2883,3.1924,3.2787,266100.0],["2025-05-09",3.2883,3.2883,3.2307,3.2787,236800.0],["2025-05-12",3.3937,3.4608,3.3745,3.4033,524500.0],["2025-05-13",3.4129,3.4896,3.4033,3.4608,340500.0],["2025-05-14",3.48,3.5759,3.48,3.5183,395600.0],["2025-05-15",3.4896,3.5759,3.4608,3.5567,293300.0],["2025-05-16",3.6046,3.6238,3.5375,3.595,374700.0],["2025-05-19",3.5759,3.595,3.5471,3.5567,433900.0],["2025-05-20",3.6717,3.8635,3.643,3.6717,757300.0],["2025-05-21",3.6717,3.6813,3.5567,3.5854,613400.0],["2025-05-22",3.5759,3.5854,3.4704,3.48,370200.0],["2025-05-23",3.4512,3.5183,3.3841,3.5088,381300.0],["2025-05-27",3.5279,3.5663,3.4896,3.5567,390600.0],["2025-05-28",3.5471,3.643,3.5279,3.6046,488100.0],["2025-05-29",3.643,3.6621,3.5759,3.6046,294000.0],["2025-05-30",3.595,3.6621,3.5759,3.643,322200.0],["2025-06-02",3.6621,3.6621,3.5854,3.6238,458100.0],["2025-06-03",3.595,3.6621,3.5663,3.6621,363400.0],["2025-06-04",3.6621,3.7293,3.643,3.6526,437400.0],["2025-06-05",3.6813,3.7293,3.6717,3.7005,404400.0],["2025-06-06",3.7393,3.7685,3.6714,3.6811,312500.0],["2025-06-09",3.7102,3.7102,3.6325,3.6519,278400.0],["2025-06-10",3.6519,3.7005,3.6228,3.6908,395000.0],["2025-06-11",3.6908,3.7879,3.6908,3.7685,542500.0],["2025-06-12",3.7491,3.7685,3.7102,3.7393,477700.0],["2025-06-13",3.7005,3.7782,3.6811,3.7685,381500.0],["2025-06-16",3.7976,3.7976,3.7005,3.7199,413700.0],["2025-06-17",3.7102,3.7588,3.7102,3.7102,382300.0],["2025-06-18",3.7102,3.7685,3.7005,3.7296,273400.0],["2025-06-20",3.7393,3.7685,3.6325,3.6325,693100.0],["2025-06-23",3.6422,3.6811,3.5937,3.6131,303900.0],["2025-06-24",3.6228,3.6714,3.6131,3.6131,275300.0],["2025-06-25",3.5937,3.6325,3.5645,3.5742,286300.0],["2025-06-26",3.6034,3.6034,3.5451,3.5548,285000.0],["2025-06-27",3.5451,3.5937,3.516,3.5839,510400.0],["2025-06-30",3.5742,3.5937,3.4771,3.5062,364000.0],["2025-07-01",3.4965,3.5937,3.4577,3.5354,385400.0],["2025-07-02",3.5451,3.6422,3.5451,3.6228,275300.0],["2025-07-03",3.6422,3.6908,3.6131,3.6714,253600.0],["2025-07-07",3.6616,3.7685,3.6616,3.6714,337400.0],["2025-07-08",3.6811,3.7296,3.6519,3.6519,286600.0],["2025-07-09",3.6714,3.6811,3.6228,3.6616,342300.0],["2025-07-10",3.7296,3.9433,3.7102,3.9336,905700.0],["2025-07-11",3.9142,4.021,3.9142,3.9919,560300.0],["2025-07-14",3.9724,3.9919,3.8947,3.9627,364800.0],["2025-07-15",3.953,3.953,3.8753,3.8947,490500.0],["2025-07-16",3.9142,3.953,3.8559,3.9336,320600.0],["2025-07-17",3.9045,4.0501,3.9045,4.0113,486400.0],["2025-07-18",4.0404,4.0599,3.9433,4.0016,458300.0],["2025-07-21",4.0113,4.021,3.9433,3.953,369700.0],["2025-07-22",3.9724,4.0696,3.9724,4.021,370200.0],["2025-07-23",4.0599,4.2055,4.0599,4.1861,467300.0],["2025-07-24",4.1473,4.1861,4.1181,4.1376,345300.0],["2025-07-25",4.1376,4.1667,4.089,4.1181,215800.0],["2025-07-28",4.1084,4.1181,4.0599,4.0987,331100.0],["2025-07-29",4.0599,4.1278,4.0404,4.0696,562500.0],["2025-07-30",3.7879,3.885,3.5062,3.7491,1130500.0],["2025-07-31",3.7588,3.8365,3.7491,3.817,312700.0],["2025-08-01",3.7879,3.8365,3.7588,3.8073,356700.0],["2025-08-04",3.7976,4.0113,3.7879,3.9627,612400.0],["2025-08-05",3.9822,4.021,3.953,4.0113,238400.0],["2025-08-06",4.0113,4.0599,3.9822,4.021,320300.0],["2025-08-07",4.0501,4.1181,3.9822,4.021,419100.0],["2025-08-08",4.0404,4.1764,4.021,4.0696,373300.0],["2025-08-11",4.089,4.1181,4.0016,4.0501,248600.0],["2025-08-12",4.0696,4.157,4.0599,4.0987,359300.0],["2025-08-13",4.0987,4.2153,4.0987,4.1764,468900.0],["2025-08-14",4.157,4.2153,4.1181,4.1473,347900.0],["2025-08-15",4.1667,4.2055,4.1278,4.1278,271900.0],["2025-08-18",4.1084,4.2735,4.0987,4.1958,528600.0],["2025-08-19",4.2055,4.2638,4.0404,4.0696,425500.0],["2025-08-20",4.0501,4.1376,4.0501,4.0599,305400.0],["2025-08-21",4.0795,4.1975,4.0795,4.1483,360300.0],["2025-08-22",4.1778,4.2859,4.1483,4.2565,562200.0],["2025-08-25",4.2368,4.3056,4.2171,4.2565,333100.0],["2025-08-26",4.2466,4.2958,4.2171,4.2663,236600.0],["2025-08-27",4.227,4.2565,4.1876,4.2368,261200.0],["2025-08-28",4.227,4.2368,4.1778,4.1876,377700.0],["2025-08-29",4.1975,4.2073,4.1483,4.1778,200700.0],["2025-09-02",4.1385,4.2466,4.1188,4.1975,411100.0],["2025-09-03",4.1778,4.2859,4.1778,4.2466,332400.0],["2025-09-04",4.2466,4.4039,4.2466,4.3351,576400.0],["2025-09-05",4.3351,4.3843,4.3056,4.3744,260900.0],["2025-09-08",4.4137,4.4236,4.3548,4.3843,295300.0],["2025-09-09",4.3941,4.4727,4.3351,4.4432,387800.0],["2025-09-10",4.4236,4.4531,4.3253,4.4039,427000.0],["2025-09-11",4.3843,4.4137,4.3154,4.4039,466000.0],["2025-09-12",4.3941,4.4826,4.3843,4.4727,272300.0],["2025-09-15",4.4826,4.5612,4.4826,4.512,295000.0],["2025-09-16",4.5219,4.5219,4.4727,4.4826,190500.0],["2025-09-17",4.4826,4.5514,4.4826,4.4826,226800.0],["2025-09-18",4.4924,4.5415,4.4629,4.5415,227300.0],["2025-09-19",4.5219,4.5219,4.4334,4.4531,623500.0],["2025-09-22",4.4432,4.4531,4.3744,4.4039,262000.0],["2025-09-23",4.4236,4.5612,4.4236,4.4924,271800.0],["2025-09-24",4.512,4.6398,4.5022,4.6005,633900.0],["2025-09-25",4.5809,4.6103,4.4826,4.5317,369200.0],["2025-09-26",4.5317,4.571,4.4727,4.5219,351500.0],["2025-09-29",4.5219,4.5219,4.3843,4.4432,450300.0],["2025-09-30",4.4236,4.4236,4.3449,4.3646,511200.0],["2025-10-01",4.3548,4.4531,4.3253,4.4137,432700.0],["2025-10-02",4.4334,4.4432,4.3548,4.4039,363700.0],["2025-10-03",4.4039,4.4236,4.3548,4.3941,273100.0],["2025-10-06",4.4039,4.4629,4.3843,4.3941,361800.0],["2025-10-07",4.3941,4.4531,4.3056,4.3154,331700.0],["2025-10-08",4.3253,4.3253,4.2663,4.286,285600.0],["2025-10-09",4.2859,4.3351,4.2466,4.2466,299900.0],["2025-10-10",4.2368,4.2958,4.0697,4.0697,530500.0],["2025-10-13",4.1385,4.2073,4.1385,4.1975,354400.0],["2025-10-14",4.1188,4.1876,4.0795,4.168,239600.0],["2025-10-15",4.1876,4.286,4.1582,4.227,263900.0],["2025-10-16",4.227,4.3351,4.227,4.2368,280800.0],["2025-10-17",4.2368,4.2958,4.227,4.2368,202300.0],["2025-10-20",4.2663,4.3253,4.2171,4.227,264400.0],["2025-10-21",4.2073,4.2565,4.1582,4.2073,319300.0],["2025-10-22",4.227,4.3056,4.1876,4.2958,276800.0],["2025-10-23",4.3351,4.3843,4.3154,4.3646,356400.0],["2025-10-24",4.3646,4.4039,4.3449,4.3744,283400.0],["2025-10-27",4.3941,4.4334,4.3843,4.4039,291700.0],["2025-10-28",4.4039,4.5317,4.3744,4.5022,334600.0],["2025-10-29",4.5219,4.6202,4.512,4.5415,393900.0],["2025-10-30",4.512,4.5612,4.4924,4.5514,278100.0],["2025-10-31",4.5317,4.6202,4.5219,4.6103,342300.0],["2025-11-03",4.6005,4.6103,4.5219,4.5317,315300.0],["2025-11-04",4.512,4.5907,4.4531,4.4727,393700.0],["2025-11-05",4.5022,4.6202,4.5022,4.6202,325900.0],["2025-11-06",4.6103,4.6988,4.5809,4.63,342100.0],["2025-11-07",4.63,4.7283,4.5809,4.6988,403800.0],["2025-11-10",4.7086,4.9052,4.6595,4.8954,532400.0],["2025-11-11",4.9151,4.9151,4.7578,4.8758,334600.0],["2025-11-12",4.7676,4.7775,4.6497,4.6693,628100.0],["2025-11-13",4.689,4.8659,4.689,4.7578,414800.0],["2025-11-14",4.7381,4.748,4.6595,4.748,273300.0],["2025-11-17",4.7283,4.8168,4.6693,4.7086,382200.0],["2025-11-18",4.7185,4.748,4.689,4.7086,263600.0],["2025-11-19",4.6595,4.7578,4.6595,4.6693,377100.0],["2025-11-20",4.7086,4.7971,4.6103,4.6202,370200.0],["2025-11-21",4.6398,4.7775,4.5809,4.7676,534000.0],["2025-11-24",4.7873,4.8561,4.748,4.8266,504100.0],["2025-11-25",4.8364,4.8364,4.748,4.8069,447500.0],["2025-11-26",4.9151,5.4459,4.8954,5.2788,2770300.0],["2025-11-28",5.2886,5.2886,5.151,5.2002,571300.0],["2025-12-01",5.1903,5.2788,5.1117,5.1412,1004700.0],["2025-12-02",5.2493,5.2591,5.1313,5.1805,818800.0],["2025-12-03",5.21,5.3279,5.2002,5.3181,784400.0],["2025-12-04",5.3083,5.3279,5.1903,5.2395,571800.0],["2025-12-05",5.2591,5.2985,5.1903,5.2198,461400.0],["2025-12-08",5.2395,5.2788,5.1608,5.1707,415200.0],["2025-12-09",5.1412,5.1707,5.1019,5.1412,395700.0],["2025-12-10",5.1412,5.151,5.033,5.0822,417400.0],["2025-12-11",5.092,5.092,4.9937,5.0036,364500.0],["2025-12-12",5.0134,5.0134,4.8168,4.8266,445700.0],["2025-12-15",4.8463,4.8758,4.7775,4.8069,398700.0],["2025-12-16",4.8069,4.8659,4.7873,4.7971,430000.0],["2025-12-17",4.8266,4.8463,4.7185,4.7775,395500.0],["2025-12-18",4.8069,4.8463,4.7185,4.748,438400.0],["2025-12-19",4.748,4.7873,4.6988,4.7185,1071600.0],["2025-12-22",4.748,4.8069,4.689,4.748,331600.0],["2025-12-23",4.7185,4.7676,4.689,4.7283,319500.0],["2025-12-24",4.6988,4.7381,4.6988,4.7185,157700.0],["2025-12-26",4.7086,4.7676,4.6792,4.7381,222100.0],["2025-12-29",4.748,4.7971,4.7283,4.7578,280900.0],["2025-12-30",4.748,4.7578,4.6988,4.7086,281500.0],["2025-12-31",4.7283,4.748,4.7086,4.7381,245300.0],["2026-01-02",4.7185,4.7676,4.7086,4.748,338700.0],["2026-01-05",4.8069,4.8758,4.7775,4.7775,378000.0],["2026-01-06",4.7775,4.9741,4.7775,4.9446,971300.0],["2026-01-07",4.9642,5.0527,4.9151,5.0527,698200.0],["2026-01-08",5.0232,5.1215,4.9741,5.092,579100.0],["2026-01-09",5.092,5.151,5.0134,5.0822,651700.0],["2026-01-12",5.092,5.1412,5.0527,5.0527,465100.0],["2026-01-13",5.0724,5.1313,5.0036,5.0036,735900.0],["2026-01-14",5.033,5.2198,5.033,5.1707,724700.0],["2026-01-15",5.151,5.1805,5.0724,5.1215,584600.0],["2026-01-16",5.1117,5.1805,5.0232,5.033,543600.0],["2026-01-20",5.0036,5.0822,4.8758,5.0724,523200.0],["2026-01-21",5.1313,5.2493,5.1313,5.2395,488600.0],["2026-01-22",5.2493,5.2985,5.1707,5.2493,560700.0],["2026-01-23",5.2591,5.4262,5.2591,5.269,626600.0],["2026-01-26",5.2198,5.3279,5.1903,5.2198,415700.0],["2026-01-27",5.2395,5.3869,5.2395,5.3083,325800.0],["2026-01-28",5.2985,5.4459,5.2886,5.3574,810100.0],["2026-01-29",5.4262,5.5442,5.3574,5.5245,878500.0],["2026-01-30",5.4557,5.6229,5.4557,5.613,919800.0],["2026-02-02",5.554,5.7801,5.4656,5.7703,740100.0],["2026-02-03",5.7605,5.8195,5.613,5.6818,892700.0],["2026-02-04",5.7015,5.7212,5.4361,5.4656,863500.0],["2026-02-05",5.4557,5.4754,5.3378,5.3673,592500.0],["2026-02-06",5.3771,5.5344,5.3574,5.4852,787400.0],["2026-02-09",5.4951,5.6917,5.4754,5.6818,498500.0],["2026-02-10",5.672,5.7998,5.6229,5.7506,676500.0],["2026-02-11",5.7998,5.9669,5.7998,5.9571,776000.0],["2026-02-12",5.9767,6.0357,5.672,5.731,830700.0],["2026-02-13",5.731,5.9079,5.6523,5.8883,410300.0],["2026-02-17",5.8686,5.9866,5.8195,5.9472,1083200.0],["2026-02-18",5.9866,6.1045,5.9767,6.0357,842700.0],["2026-02-19",5.8686,6.0554,5.7703,5.9079,1178800.0],["2026-02-20",5.9079,6.0947,5.8981,6.0455,799100.0],["2026-02-23",6.0455,6.0947,5.9178,6.075,677400.0],["2026-02-24",6.075,6.252,6.0357,6.2422,951100.0],["2026-02-25",6.2913,6.3503,6.1045,6.3306,1025400.0],["2026-02-26",6.2815,6.4388,6.2323,6.4289,1037700.0],["2026-02-27",6.4289,6.4879,6.3896,6.4486,699200.0],["2026-03-02",6.4387,6.617,6.3297,6.5972,866000.0],["2026-03-03",6.5278,6.5476,6.2901,6.4981,772000.0],["2026-03-04",6.4684,6.5377,6.3198,6.4585,755600.0],["2026-03-05",6.409,6.409,6.1613,6.2307,1024800.0],["2026-03-06",5.9236,6.1118,5.8642,6.0425,1126400.0],["2026-03-09",5.9929,6.3297,5.983,6.2802,1003200.0],["2026-03-10",6.2604,6.3198,6.1415,6.1811,748000.0],["2026-03-11",6.0821,6.1118,5.9632,6.0325,560400.0],["2026-03-12",6.0226,6.0226,5.8939,5.8939,906100.0],["2026-03-13",5.884,5.9434,5.7948,5.884,976700.0],["2026-03-16",5.9632,6.0623,5.9236,6.0127,612600.0],["2026-03-17",6.0722,6.1118,5.9929,6.0325,584300.0],["2026-03-18",6.0623,6.2505,6.0425,6.2009,682700.0],["2026-03-19",6.1118,6.2703,6.0325,6.2208,683700.0],["2026-03-20",6.3,6.3,5.9533,5.9929,969200.0],["2026-03-23",6.0028,6.2505,5.9434,6.2108,535500.0],["2026-03-24",6.2009,6.3594,6.2009,6.2604,1027700.0],["2026-03-25",6.3198,6.3198,6.2009,6.2208,627000.0],["2026-03-26",6.1811,6.3297,6.1415,6.1514,731200.0],["2026-03-27",6.1613,6.191,5.983,6.0226,532500.0],["2026-03-30",6.092,6.1316,5.9434,6.0425,860300.0],["2026-03-31",6.092,6.2802,6.0028,6.2703,596700.0],["2026-04-01",6.2703,6.4585,6.2406,6.3792,539300.0],["2026-04-02",6.2802,6.5675,6.1415,6.5278,664600.0],["2026-04-06",6.4783,6.5278,6.4189,6.508,319300.0],["2026-04-07",6.4585,6.508,6.3693,6.4189,535400.0],["2026-04-08",6.5774,6.5972,6.4684,6.508,480600.0],["2026-04-09",6.5377,6.5575,6.3396,6.409,417400.0],["2026-04-10",6.3991,6.4585,6.2703,6.3693,418600.0],["2026-04-13",6.3297,6.4981,6.3198,6.4882,304600.0],["2026-04-14",6.5278,6.5377,6.3991,6.4189,311300.0],["2026-04-15",6.4585,6.5179,6.3892,6.4486,387900.0],["2026-04-16",6.4486,6.5476,6.3792,6.4684,344000.0],["2026-04-17",6.508,6.6665,6.4882,6.5774,402900.0],["2026-04-20",6.5476,6.716,6.4189,6.6368,526600.0],["2026-04-21",6.6467,6.7061,6.3792,6.4387,388600.0],["2026-04-22",6.4981,6.5377,6.3892,6.5377,372000.0],["2026-04-23",6.5476,6.5972,6.409,6.4189,292000.0],["2026-04-24",6.4684,6.4783,6.3693,6.4585,249700.0],["2026-04-27",6.4585,6.5476,6.4486,6.5377,473900.0],["2026-04-28",6.5278,6.6467,6.4981,6.617,409800.0],["2026-04-29",6.6269,6.7061,6.5179,6.5377,463500.0],["2026-04-30",6.5873,6.6863,6.5873,6.6764,316300.0],["2026-05-01",6.6764,6.6764,6.508,6.6071,227400.0],["2026-05-04",6.6071,6.6566,6.5675,6.6467,491300.0],["2026-05-05",6.7358,7.0627,6.7061,7.0429,882200.0],["2026-05-06",7.0825,7.1321,6.7755,6.8547,452400.0],["2026-05-07",6.825,6.9241,6.7854,6.8745,337900.0],["2026-05-08",6.8745,7.0132,6.8646,6.9637,341400.0],["2026-05-11",7.0132,7.0726,6.8844,7.0033,434500.0],["2026-05-12",7.033,7.2608,6.9736,7.2608,564700.0],["2026-05-13",7.241,7.3104,7.0627,7.2014,598700.0],["2026-05-14",7.2311,7.3005,7.1816,7.2212,470300.0],["2026-05-15",7.1519,7.1519,6.8745,6.9736,668000.0],["2026-05-18",6.9637,7.0231,6.8745,6.9439,525200.0],["2026-05-19",6.8646,6.9637,6.6962,6.7358,852300.0],["2026-05-20",6.8745,6.9538,6.5377,6.8349,568300.0],["2026-05-21",6.8448,6.9042,6.7259,6.7755,535300.0],["2026-05-22",6.7557,6.7557,6.508,6.508,593400.0],["2026-05-26",6.5575,6.8745,6.508,6.8052,1182200.0],["2026-05-27",6.7656,6.7953,6.4684,6.4684,501700.0],["2026-05-28",6.4684,6.617,6.4288,6.5179,880400.0],["2026-05-29",6.4882,6.4981,6.1811,6.191,684300.0],["2026-06-01",6.1514,6.5774,6.1019,6.5575,1260700.0],["2026-06-02",6.5972,6.6665,6.3297,6.3991,778800.0],["2026-06-03",6.3495,6.4486,6.2703,6.409,483600.0],["2026-06-04",6.3892,6.4288,6.2901,6.3396,551400.0],["2026-06-05",6.3099,6.508,6.2604,6.4387,594400.0],["2026-06-08",6.4981,6.5476,6.3991,6.4189,571000.0],["2026-06-09",6.4585,6.6269,6.4585,6.5972,753600.0],["2026-06-10",6.5476,6.6368,6.4783,6.5179,479900.0],["2026-06-11",6.617,6.7557,6.5972,6.6863,574200.0],["2026-06-12",6.8349,6.8448,6.6863,6.8349,471100.0],["2026-06-15",6.8646,6.8943,6.6962,6.7458,462800.0],["2026-06-16",6.7557,6.8052,6.508,6.5179,581200.0],["2026-06-17",6.617,6.6368,6.3198,6.3892,833300.0],["2026-06-18",6.8349,7.0033,6.508,6.6368,1477600.0],["2026-06-22",6.8745,7.0726,6.6962,6.9439,1855400.0],["2026-06-23",6.9637,7.1519,6.8646,7.0925,2001100.0],["2026-06-24",7.0627,7.0627,6.6962,6.716,1042000.0],["2026-06-25",6.7061,6.7656,6.4387,6.5377,930100.0],["2026-06-26",6.4783,6.5179,6.2604,6.3297,2156800.0],["2026-06-29",6.3495,6.4585,6.2406,6.3,690600.0],["2026-06-30",6.29,6.35,6.17,6.31,1190800.0],["2026-07-01",6.28,6.41,6.28,6.31,562900.0],["2026-07-02",6.43,6.54,6.37,6.4,635000.0],["2026-07-06",6.43,6.75,6.43,6.68,459100.0],["2026-07-07",6.67,6.75,6.67,6.73,901700.0],["2026-07-08",6.71,6.84,6.6499,6.8,671705.0],["2026-07-09",6.74,6.78,6.51,6.7,447752.309629],["2026-07-10",6.73,6.9,6.69,6.9,422420.08986],["2026-07-13",6.89,7.02,6.83,6.96,1097092.744588],["2026-07-14",6.97,7.31,6.93,7.13,2583235.724529],["2026-07-15",7.15,7.17,6.955,7.16,1570090.75553],["2026-07-16",7.1,7.22,7,7.01,735039.783833],["2026-07-17",6.97,6.975,6.73,6.82,1141983.387576],["2026-07-20",6.9,7.285,6.86,7.16,912988.122603],["2026-07-21",7.16,7.455,7.06,7.45,1029190.639539],["2026-07-22",7.42,7.45,7.335,7.36,834311.059824],["2026-07-23",7.37,7.565,7.325,7.55,877103.710516],["2026-07-24",7.5,7.79,7.485,7.67,927368.812994],["2026-07-27",7.69,7.7961,7.435,7.52,623953.88672],["2026-07-28",7.55,7.6,7.43,7.47,584896.751931],["2026-07-29",7.98,8.05,7.545,7.58,1225302.081958],["2026-07-30",7.64,8.01,7.52,7.95,1029709.6162],["2026-07-31",7.8,7.99,7.755,7.81,789443.09196],["2026-08-03",7.73,7.97,7.7001,7.89,1100604.604449],["2026-08-04",7.9,7.93,7.6601,7.75,721154.367716],["2026-08-05",7.85,7.85,7.61,7.64,532686.913543],["2026-08-06",7.76,7.785,7.66,7.67,425937.144642]]}