{"t":"VGZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",2.92,2.96,2.82,2.83,340600.0],["2011-07-01",2.83,2.87,2.7,2.83,332400.0],["2011-07-05",2.89,2.94,2.81,2.86,527500.0],["2011-07-06",2.96,3.0,2.88,2.99,483100.0],["2011-07-07",2.99,3.19,2.95,3.13,757200.0],["2011-07-08",3.14,3.36,3.14,3.32,835600.0],["2011-07-11",3.31,3.4,3.11,3.2,660900.0],["2011-07-12",3.16,3.37,3.13,3.34,524500.0],["2011-07-13",3.41,3.5,3.37,3.46,609500.0],["2011-07-14",3.38,3.43,3.18,3.2,615900.0],["2011-07-15",3.28,3.42,3.26,3.4,508000.0],["2011-07-18",3.47,3.66,3.39,3.43,562200.0],["2011-07-19",3.44,3.44,3.32,3.35,339000.0],["2011-07-20",3.3,3.45,3.27,3.41,306400.0],["2011-07-21",3.41,3.46,3.31,3.45,318500.0],["2011-07-22",3.45,3.52,3.37,3.4,266400.0],["2011-07-25",3.48,3.53,3.29,3.3,333500.0],["2011-07-26",3.28,3.42,3.28,3.4,233400.0],["2011-07-27",3.42,3.44,3.12,3.13,459800.0],["2011-07-28",3.16,3.28,3.13,3.27,314000.0],["2011-07-29",3.23,3.4,3.07,3.09,378100.0],["2011-08-01",3.31,3.31,3.07,3.15,273000.0],["2011-08-02",3.13,3.27,3.13,3.19,355600.0],["2011-08-03",3.26,3.34,3.21,3.26,339100.0],["2011-08-04",3.24,3.3,2.86,2.9,817400.0],["2011-08-05",2.84,3.05,2.6,2.8,463300.0],["2011-08-08",2.84,3.06,2.7,2.7,760700.0],["2011-08-09",2.88,2.94,2.59,2.94,813700.0],["2011-08-10",3.0,3.02,2.79,2.82,650200.0],["2011-08-11",2.92,3.19,2.88,3.15,1165200.0],["2011-08-12",3.16,3.25,3.05,3.24,625300.0],["2011-08-15",3.26,3.28,3.17,3.27,337500.0],["2011-08-16",3.24,3.28,3.1,3.12,465000.0],["2011-08-17",3.08,3.25,3.05,3.12,468700.0],["2011-08-18",3.18,3.21,2.96,2.99,717800.0],["2011-08-19",3.03,3.3,3.03,3.14,682100.0],["2011-08-22",3.15,3.34,3.14,3.32,1071400.0],["2011-08-23",3.32,3.37,3.17,3.29,810500.0],["2011-08-24",3.21,3.25,2.95,3.09,746900.0],["2011-08-25",3.09,3.22,3.03,3.18,410400.0],["2011-08-26",3.13,3.26,3.07,3.26,460900.0],["2011-08-29",3.27,3.27,3.11,3.23,506200.0],["2011-08-30",3.26,3.36,3.23,3.31,676800.0],["2011-08-31",3.31,3.44,3.26,3.41,913000.0],["2011-09-01",3.45,3.55,3.36,3.5,1012200.0],["2011-09-02",3.59,3.59,3.44,3.58,896800.0],["2011-09-06",3.57,4.03,3.5,4.01,1802800.0],["2011-09-07",3.86,4.0,3.77,4.0,1450600.0],["2011-09-08",3.99,4.11,3.77,3.78,1066600.0],["2011-09-09",3.78,3.9,3.6,3.7,984100.0],["2011-09-12",3.8,4.46,3.77,4.41,3297400.0],["2011-09-13",4.42,4.57,4.07,4.55,2134200.0],["2011-09-14",4.56,4.59,4.33,4.54,2069000.0],["2011-09-15",4.43,4.44,4.13,4.34,2126100.0],["2011-09-16",4.29,4.4,4.2,4.27,6122800.0],["2011-09-19",4.35,4.36,3.74,3.8,2433200.0],["2011-09-20",3.82,4.08,3.78,3.85,1325400.0],["2011-09-21",3.87,4.12,3.83,3.89,1345300.0],["2011-09-22",3.71,3.8,3.5,3.55,1530900.0],["2011-09-23",3.51,3.56,3.3,3.45,1448900.0],["2011-09-26",3.43,3.49,3.22,3.42,1219800.0],["2011-09-27",3.55,3.69,3.48,3.59,1663200.0],["2011-09-28",3.66,3.66,3.27,3.29,1304000.0],["2011-09-29",3.46,3.46,3.26,3.38,947900.0],["2011-09-30",3.34,3.43,3.3,3.34,670200.0],["2011-10-03",3.36,3.42,3.16,3.16,1371900.0],["2011-10-04",3.21,3.23,3.02,3.2,1316500.0],["2011-10-05",3.37,3.41,3.17,3.4,584300.0],["2011-10-06",3.41,3.61,3.41,3.52,1003300.0],["2011-10-07",3.58,3.63,3.35,3.42,714100.0],["2011-10-10",3.5,3.59,3.39,3.56,482500.0],["2011-10-11",3.62,3.63,3.47,3.57,571200.0],["2011-10-12",3.56,3.62,3.5,3.58,461000.0],["2011-10-13",3.52,3.53,3.31,3.41,680600.0],["2011-10-14",3.55,3.56,3.44,3.55,485000.0],["2011-10-17",3.5,3.59,3.38,3.39,375800.0],["2011-10-18",3.35,3.39,3.2,3.38,756300.0],["2011-10-19",3.37,3.39,3.09,3.1,719200.0],["2011-10-20",3.1,3.18,3.02,3.07,623800.0],["2011-10-21",3.09,3.21,3.08,3.15,390000.0],["2011-10-24",3.2,3.36,3.17,3.36,627700.0],["2011-10-25",3.38,3.58,3.26,3.53,812800.0],["2011-10-26",3.57,3.74,3.49,3.68,823700.0],["2011-10-27",3.8,3.82,3.7,3.8,895100.0],["2011-10-28",3.78,3.9,3.75,3.81,578800.0],["2011-10-31",3.78,3.78,3.59,3.61,429400.0],["2011-11-01",3.49,3.75,3.46,3.66,896400.0],["2011-11-02",3.65,3.85,3.65,3.78,555700.0],["2011-11-03",3.85,3.96,3.7,3.96,527100.0],["2011-11-04",3.85,3.92,3.78,3.86,370900.0],["2011-11-07",3.92,4.0,3.79,4.0,612600.0],["2011-11-08",4.0,4.07,3.92,4.03,775500.0],["2011-11-09",3.95,4.16,3.82,3.82,750800.0],["2011-11-10",3.9,3.9,3.6,3.7,561400.0],["2011-11-11",3.73,3.99,3.7,3.93,524100.0],["2011-11-14",3.92,3.93,3.75,3.79,411200.0],["2011-11-15",3.75,3.87,3.72,3.84,327900.0],["2011-11-16",3.78,3.79,3.67,3.67,539200.0],["2011-11-17",3.71,3.75,3.49,3.52,924300.0],["2011-11-18",3.51,3.56,3.36,3.43,690200.0],["2011-11-21",3.33,3.36,3.19,3.28,744200.0],["2011-11-22",3.32,3.56,3.31,3.42,632500.0],["2011-11-23",3.34,3.36,3.22,3.22,603900.0],["2011-11-25",3.2,3.31,3.12,3.12,235500.0],["2011-11-28",3.22,3.33,3.2,3.32,703100.0],["2011-11-29",3.23,3.34,3.23,3.28,371900.0],["2011-11-30",3.39,3.67,3.39,3.61,1587800.0],["2011-12-01",3.65,3.82,3.58,3.63,622600.0],["2011-12-02",3.7,3.7,3.52,3.59,440400.0],["2011-12-05",3.48,3.66,3.45,3.61,601200.0],["2011-12-06",3.58,3.71,3.36,3.67,650000.0],["2011-12-07",3.66,3.73,3.55,3.68,381300.0],["2011-12-08",3.63,3.63,3.34,3.35,679900.0],["2011-12-09",3.38,3.49,3.32,3.47,583900.0],["2011-12-12",3.34,3.4,3.26,3.3,474200.0],["2011-12-13",3.3,3.4,3.12,3.13,661900.0],["2011-12-14",3.1,3.37,3.01,3.37,1234200.0],["2011-12-15",3.46,3.46,3.13,3.23,829100.0],["2011-12-16",3.29,3.36,3.17,3.27,1317500.0],["2011-12-19",3.25,3.29,3.13,3.15,564300.0],["2011-12-20",3.2,3.28,3.15,3.28,563000.0],["2011-12-21",3.28,3.37,3.2,3.34,306800.0],["2011-12-22",3.29,3.29,3.17,3.17,648100.0],["2011-12-23",3.17,3.27,3.14,3.17,405600.0],["2011-12-27",3.09,3.15,3.05,3.14,354900.0],["2011-12-28",3.15,3.22,2.85,2.86,737300.0],["2011-12-29",2.85,3.05,2.77,3.04,602300.0],["2011-12-30",3.06,3.16,3.03,3.07,459300.0],["2012-01-03",3.19,3.31,3.12,3.31,524300.0],["2012-01-04",3.27,3.34,3.18,3.24,354600.0],["2012-01-05",3.21,3.29,3.13,3.28,280500.0],["2012-01-06",3.27,3.33,3.2,3.27,442000.0],["2012-01-09",3.32,3.37,3.24,3.25,320000.0],["2012-01-10",3.31,3.41,3.26,3.35,550600.0],["2012-01-11",3.36,3.36,3.26,3.34,328300.0],["2012-01-12",3.35,3.39,3.28,3.34,323800.0],["2012-01-13",3.28,3.38,3.2,3.38,522000.0],["2012-01-17",3.41,3.44,3.2,3.22,413200.0],["2012-01-18",3.28,3.41,3.25,3.38,346400.0],["2012-01-19",3.4,3.44,3.3,3.35,309700.0],["2012-01-20",3.38,3.44,3.32,3.44,285900.0],["2012-01-23",3.4,3.64,3.39,3.62,480200.0],["2012-01-24",3.58,3.61,3.44,3.47,333600.0],["2012-01-25",3.46,3.82,3.46,3.8,599200.0],["2012-01-26",3.84,3.89,3.7,3.8,564900.0],["2012-01-27",3.76,3.96,3.76,3.88,427000.0],["2012-01-30",3.86,3.91,3.75,3.78,399700.0],["2012-01-31",3.83,3.91,3.72,3.77,475600.0],["2012-02-01",3.79,3.97,3.78,3.93,621200.0],["2012-02-02",3.9,4.0,3.89,3.91,414300.0],["2012-02-03",3.93,3.93,3.71,3.75,550900.0],["2012-02-06",3.75,3.75,3.5,3.56,794000.0],["2012-02-07",3.55,3.69,3.51,3.61,387500.0],["2012-02-08",3.65,3.71,3.57,3.63,376600.0],["2012-02-09",3.65,3.73,3.6,3.61,315800.0],["2012-02-10",3.55,3.59,3.47,3.58,410500.0],["2012-02-13",3.6,3.6,3.41,3.41,497900.0],["2012-02-14",3.4,3.45,3.31,3.4,551000.0],["2012-02-15",3.46,3.56,3.37,3.39,364400.0],["2012-02-16",3.39,3.55,3.31,3.53,475600.0],["2012-02-17",3.56,3.56,3.42,3.48,299700.0],["2012-02-21",3.51,3.7,3.51,3.7,659200.0],["2012-02-22",3.66,3.84,3.61,3.74,543900.0],["2012-02-23",3.78,3.92,3.71,3.92,777500.0],["2012-02-24",3.94,3.95,3.73,3.75,425000.0],["2012-02-27",3.76,3.83,3.65,3.69,188600.0],["2012-02-28",3.72,3.86,3.71,3.76,340800.0],["2012-02-29",3.81,3.87,3.52,3.54,683800.0],["2012-03-01",3.58,3.64,3.51,3.57,432800.0],["2012-03-02",3.57,3.59,3.5,3.51,373300.0],["2012-03-05",3.49,3.53,3.41,3.44,332800.0],["2012-03-06",3.32,3.39,3.2,3.26,565000.0],["2012-03-07",3.29,3.47,3.23,3.43,372000.0],["2012-03-08",3.46,3.5,3.37,3.43,323500.0],["2012-03-09",3.41,3.5,3.35,3.43,347000.0],["2012-03-12",3.41,3.46,3.34,3.36,263100.0],["2012-03-13",3.38,3.44,3.33,3.39,345100.0],["2012-03-14",3.34,3.35,3.1,3.11,853000.0],["2012-03-15",3.12,3.21,3.08,3.15,497800.0],["2012-03-16",3.16,3.23,3.02,3.04,2063600.0],["2012-03-19",3.05,3.14,3.05,3.07,355900.0],["2012-03-20",3.04,3.07,2.94,3.05,365100.0],["2012-03-21",3.04,3.13,3.04,3.06,224900.0],["2012-03-22",3.04,3.05,2.97,3.02,289100.0],["2012-03-23",3.04,3.22,3.0,3.21,347600.0],["2012-03-26",3.22,3.41,3.22,3.41,476400.0],["2012-03-27",3.45,3.49,3.3,3.3,432900.0],["2012-03-28",3.29,3.29,3.16,3.22,480700.0],["2012-03-29",3.21,3.22,3.08,3.13,389400.0],["2012-03-30",3.17,3.2,3.11,3.14,328100.0],["2012-04-02",3.15,3.26,3.11,3.21,437000.0],["2012-04-03",3.22,3.22,3.06,3.07,316200.0],["2012-04-04",3.03,3.07,2.91,2.93,554800.0],["2012-04-05",2.94,3.01,2.9,2.93,267800.0],["2012-04-09",2.92,3.03,2.83,2.83,392800.0],["2012-04-10",2.84,2.95,2.67,2.86,679700.0],["2012-04-11",2.88,2.93,2.81,2.88,272700.0],["2012-04-12",2.86,3.01,2.8,2.95,513600.0],["2012-04-13",2.94,2.97,2.84,2.95,413600.0],["2012-04-16",2.95,3.0,2.91,2.92,596600.0],["2012-04-17",2.95,3.07,2.89,3.02,343900.0],["2012-04-18",2.98,3.02,2.85,2.85,332800.0],["2012-04-19",2.86,2.94,2.8,2.81,267300.0],["2012-04-20",2.83,2.88,2.77,2.77,251800.0],["2012-04-23",2.73,2.78,2.62,2.72,401800.0],["2012-04-24",2.72,2.83,2.72,2.79,251500.0],["2012-04-25",2.83,2.91,2.75,2.89,240400.0],["2012-04-26",2.89,2.99,2.89,2.95,257700.0],["2012-04-27",2.98,3.05,2.91,2.99,316900.0],["2012-04-30",2.96,3.05,2.89,3.02,220900.0],["2012-05-01",3.0,3.2,3.0,3.03,348500.0],["2012-05-02",3.01,3.04,2.94,2.98,214400.0],["2012-05-03",2.95,3.01,2.82,2.86,316200.0],["2012-05-04",2.85,2.96,2.8,2.8,360700.0],["2012-05-07",2.81,2.9,2.74,2.78,209200.0],["2012-05-08",2.74,2.76,2.6,2.61,733800.0],["2012-05-09",2.55,2.93,2.53,2.83,462700.0],["2012-05-10",2.84,2.93,2.82,2.89,227900.0],["2012-05-11",2.83,2.9,2.72,2.75,257000.0],["2012-05-14",2.67,2.88,2.65,2.65,283500.0],["2012-05-15",2.67,2.8,2.35,2.41,547800.0],["2012-05-16",2.41,2.54,2.28,2.45,509000.0],["2012-05-17",2.46,2.69,2.46,2.56,617300.0],["2012-05-18",2.58,2.67,2.5,2.56,357500.0],["2012-05-21",2.57,2.71,2.56,2.71,235200.0],["2012-05-22",2.67,2.74,2.58,2.62,315300.0],["2012-05-23",2.59,2.81,2.51,2.81,432000.0],["2012-05-24",2.85,3.04,2.82,3.02,550700.0],["2012-05-25",3.03,3.11,2.96,3.04,379000.0],["2012-05-29",3.1,3.1,2.91,3.05,400900.0],["2012-05-30",2.98,3.12,2.93,3.05,456300.0],["2012-05-31",3.05,3.09,2.86,2.89,278700.0],["2012-06-01",2.91,3.18,2.85,3.09,678300.0],["2012-06-04",3.12,3.23,3.04,3.23,382300.0],["2012-06-05",3.23,3.25,3.1,3.14,396800.0],["2012-06-06",3.15,3.26,3.09,3.25,484100.0],["2012-06-07",3.3,3.32,3.12,3.17,372300.0],["2012-06-08",3.13,3.22,2.93,3.21,305300.0],["2012-06-11",3.23,3.25,2.97,2.98,523800.0],["2012-06-12",2.99,3.23,2.99,3.21,589800.0],["2012-06-13",3.21,3.26,3.13,3.14,509500.0],["2012-06-14",3.13,3.2,2.99,3.06,627400.0],["2012-06-15",3.05,3.12,2.95,2.95,1947800.0],["2012-06-18",2.98,3.11,2.94,3.08,378700.0],["2012-06-19",3.13,3.14,3.0,3.04,308300.0],["2012-06-20",3.02,3.15,2.94,3.02,501200.0],["2012-06-21",2.99,3.0,2.87,2.87,490900.0],["2012-06-22",2.87,3.03,2.87,3.03,1181000.0],["2012-06-25",2.9,3.03,2.85,2.88,496200.0],["2012-06-26",2.87,2.94,2.82,2.93,239400.0],["2012-06-27",2.92,2.96,2.85,2.89,180100.0],["2012-06-28",2.86,2.9,2.8,2.82,303600.0],["2012-06-29",2.95,2.95,2.85,2.91,305900.0],["2012-07-02",2.9,2.95,2.87,2.95,297800.0],["2012-07-03",2.98,3.02,2.94,3.02,286200.0],["2012-07-05",2.94,3.0,2.91,2.94,305000.0],["2012-07-06",2.89,2.91,2.82,2.83,224400.0],["2012-07-09",2.83,2.93,2.82,2.92,181500.0],["2012-07-10",2.95,2.98,2.83,2.86,260700.0],["2012-07-11",2.85,2.93,2.83,2.9,191900.0],["2012-07-12",2.84,3.0,2.8,2.94,261900.0],["2012-07-13",2.97,3.0,2.88,2.93,295600.0],["2012-07-16",2.92,3.0,2.91,2.98,188900.0],["2012-07-17",2.96,3.03,2.91,3.01,238100.0],["2012-07-18",2.98,3.09,2.94,3.03,149200.0],["2012-07-19",3.05,3.12,2.9,2.98,309700.0],["2012-07-20",2.97,3.04,2.97,3.02,153100.0],["2012-07-23",2.96,3.0,2.89,2.9,191300.0],["2012-07-24",2.92,2.97,2.88,2.92,201000.0],["2012-07-25",2.95,3.07,2.95,3.04,291200.0],["2012-07-26",3.07,3.16,3.04,3.13,256100.0],["2012-07-27",3.18,3.18,3.1,3.16,269400.0],["2012-07-30",3.15,3.21,3.14,3.14,164100.0],["2012-07-31",3.13,3.18,2.99,3.02,175600.0],["2012-08-01",3.03,3.04,2.8,2.83,409200.0],["2012-08-02",2.81,2.98,2.81,2.84,232300.0],["2012-08-03",2.86,3.0,2.85,2.9,369400.0],["2012-08-06",2.87,3.18,2.87,3.17,295500.0],["2012-08-07",3.11,3.2,3.0,3.19,275800.0],["2012-08-08",3.19,3.23,3.04,3.06,257600.0],["2012-08-09",3.01,3.2,3.01,3.19,148000.0],["2012-08-10",3.18,3.2,3.12,3.14,134600.0],["2012-08-13",3.14,3.2,3.14,3.19,222100.0],["2012-08-14",3.17,3.18,3.07,3.1,134400.0],["2012-08-15",3.08,3.15,3.05,3.13,130300.0],["2012-08-16",3.09,3.18,3.06,3.14,336400.0],["2012-08-17",3.12,3.15,3.01,3.04,292600.0],["2012-08-20",3.0,3.1,2.97,2.99,355600.0],["2012-08-21",3.02,3.14,3.02,3.14,570900.0],["2012-08-22",3.12,3.25,3.1,3.23,421100.0],["2012-08-23",3.25,3.27,3.16,3.21,573900.0],["2012-08-24",3.19,3.25,3.14,3.2,500200.0],["2012-08-27",3.23,3.23,3.05,3.06,372700.0],["2012-08-28",3.09,3.11,2.97,3.0,404400.0],["2012-08-29",3.0,3.02,2.98,3.0,545800.0],["2012-08-30",3.0,3.06,2.92,2.95,193000.0],["2012-08-31",2.96,3.13,2.92,3.08,547100.0],["2012-09-04",3.14,3.23,3.07,3.23,691000.0],["2012-09-05",3.24,3.25,3.14,3.17,425300.0],["2012-09-06",3.24,3.27,3.16,3.27,803600.0],["2012-09-07",3.34,3.4,3.28,3.3,673600.0],["2012-09-10",3.29,3.43,3.25,3.3,318300.0],["2012-09-11",3.33,3.41,3.3,3.38,275600.0],["2012-09-12",3.41,3.41,3.19,3.32,409600.0],["2012-09-13",3.31,3.64,3.21,3.54,832300.0],["2012-09-14",3.55,3.59,3.47,3.5,849600.0],["2012-09-17",3.49,3.51,3.4,3.44,546400.0],["2012-09-18",3.44,3.66,3.41,3.63,833500.0],["2012-09-19",3.64,3.98,3.64,3.91,1426400.0],["2012-09-20",3.81,3.97,3.81,3.95,758000.0],["2012-09-21",4.01,4.09,3.52,3.52,4890600.0],["2012-09-24",3.55,3.74,3.44,3.71,751000.0],["2012-09-25",3.85,3.88,3.63,3.63,486100.0],["2012-09-26",3.63,3.7,3.58,3.65,502200.0],["2012-09-27",3.67,3.8,3.62,3.79,506300.0],["2012-09-28",3.77,3.84,3.6,3.63,437600.0],["2012-10-01",3.63,3.75,3.53,3.58,359500.0],["2012-10-02",3.57,3.62,3.47,3.53,279500.0],["2012-10-03",3.55,3.6,3.47,3.52,283500.0],["2012-10-04",3.57,3.69,3.54,3.64,348700.0],["2012-10-05",3.63,3.68,3.47,3.47,265400.0],["2012-10-08",3.47,3.53,3.41,3.48,196400.0],["2012-10-09",3.49,3.52,3.3,3.3,388000.0],["2012-10-10",3.28,3.42,3.28,3.39,281900.0],["2012-10-11",3.43,3.53,3.4,3.44,185200.0],["2012-10-12",3.43,3.49,3.37,3.37,174000.0],["2012-10-15",3.35,3.47,3.31,3.45,249600.0],["2012-10-16",3.48,3.58,3.45,3.56,223300.0],["2012-10-17",3.54,3.59,3.48,3.55,138900.0],["2012-10-18",3.51,3.59,3.45,3.54,216700.0],["2012-10-19",3.54,3.54,3.35,3.4,235400.0],["2012-10-22",3.43,3.5,3.37,3.43,157000.0],["2012-10-23",3.38,3.42,3.3,3.3,385200.0],["2012-10-24",3.3,3.38,3.25,3.27,175200.0],["2012-10-25",3.35,3.38,3.29,3.34,194900.0],["2012-10-26",3.3,3.35,3.27,3.34,169800.0],["2012-10-31",3.33,3.37,3.25,3.33,302000.0],["2012-11-01",3.31,3.34,3.27,3.3,245400.0],["2012-11-02",3.29,3.31,3.22,3.25,285800.0],["2012-11-05",3.29,3.31,3.14,3.15,344000.0],["2012-11-06",3.16,3.29,3.1,3.29,214000.0],["2012-11-07",3.27,3.29,3.12,3.25,307300.0],["2012-11-08",3.23,3.41,3.17,3.32,308200.0],["2012-11-09",3.22,3.29,3.18,3.21,459200.0],["2012-11-12",3.24,3.26,3.17,3.21,153300.0],["2012-11-13",3.17,3.31,3.14,3.16,217000.0],["2012-11-14",3.17,3.2,3.0,3.01,507800.0],["2012-11-15",2.98,3.04,2.9,2.92,367800.0],["2012-11-16",2.94,3.0,2.85,2.98,367000.0],["2012-11-19",3.09,3.13,3.0,3.12,254800.0],["2012-11-20",3.12,3.12,3.01,3.01,167600.0],["2012-11-21",3.02,3.08,2.96,2.99,623400.0],["2012-11-23",3.02,3.04,2.97,2.98,195200.0],["2012-11-26",2.97,3.0,2.95,2.99,145600.0],["2012-11-27",2.96,3.03,2.96,2.97,198600.0],["2012-11-28",2.91,2.96,2.86,2.91,281800.0],["2012-11-29",2.99,2.99,2.86,2.96,188900.0],["2012-11-30",2.91,3.0,2.91,2.96,216500.0],["2012-12-03",2.96,3.0,2.94,3.0,196900.0],["2012-12-04",2.97,2.98,2.85,2.91,213500.0],["2012-12-05",2.89,3.0,2.89,2.98,251400.0],["2012-12-06",2.95,3.0,2.92,2.96,372300.0],["2012-12-07",2.99,3.0,2.92,2.96,231300.0],["2012-12-10",2.95,3.0,2.92,3.0,298500.0],["2012-12-11",2.97,3.01,2.95,2.98,378800.0],["2012-12-12",2.99,3.06,2.96,2.98,735700.0],["2012-12-13",2.96,3.0,2.89,2.94,265300.0],["2012-12-14",2.71,2.93,2.21,2.65,1601700.0],["2012-12-17",2.66,2.7,2.64,2.7,772300.0],["2012-12-18",2.72,2.72,2.53,2.61,796300.0],["2012-12-19",2.59,2.6,2.52,2.59,492300.0],["2012-12-20",2.56,2.65,2.46,2.5,808200.0],["2012-12-21",2.49,2.57,2.41,2.41,2242000.0],["2012-12-24",2.41,2.56,2.37,2.54,297400.0],["2012-12-26",2.55,2.59,2.5,2.58,169300.0],["2012-12-27",2.57,2.67,2.55,2.62,458200.0],["2012-12-28",2.61,2.65,2.57,2.58,269400.0],["2012-12-31",2.57,2.7,2.57,2.7,579000.0],["2013-01-02",2.76,2.79,2.6,2.64,1006700.0],["2013-01-03",2.63,2.63,2.5,2.52,522000.0],["2013-01-04",2.49,2.61,2.48,2.58,331100.0],["2013-01-07",2.6,2.6,2.53,2.54,302500.0],["2013-01-08",2.55,2.66,2.55,2.66,312300.0],["2013-01-09",2.66,2.66,2.56,2.58,245300.0],["2013-01-10",2.58,2.65,2.54,2.57,349500.0],["2013-01-11",2.6,2.6,2.55,2.58,160000.0],["2013-01-14",2.59,2.66,2.54,2.56,326900.0],["2013-01-15",2.58,2.63,2.53,2.57,355000.0],["2013-01-16",2.54,2.58,2.5,2.5,256700.0],["2013-01-17",2.51,2.56,2.46,2.49,462400.0],["2013-01-18",2.49,2.51,2.43,2.46,562800.0],["2013-01-22",2.49,2.61,2.47,2.58,378800.0],["2013-01-23",2.58,2.59,2.46,2.46,344900.0],["2013-01-24",2.45,2.52,2.35,2.37,670500.0],["2013-01-25",2.38,2.4,2.25,2.26,707700.0],["2013-01-28",2.26,2.37,2.24,2.35,321200.0],["2013-01-29",2.36,2.45,2.36,2.4,313300.0],["2013-01-30",2.43,2.48,2.37,2.4,353200.0],["2013-01-31",2.39,2.42,2.26,2.27,560100.0],["2013-02-01",2.27,2.39,2.25,2.38,347500.0],["2013-02-04",2.37,2.44,2.36,2.36,257600.0],["2013-02-05",2.38,2.43,2.33,2.35,294200.0],["2013-02-06",2.31,2.42,2.31,2.39,295500.0],["2013-02-07",2.38,2.47,2.35,2.37,220600.0],["2013-02-08",2.36,2.39,2.31,2.31,196400.0],["2013-02-11",2.3,2.3,2.2,2.21,543700.0],["2013-02-12",2.21,2.3,2.16,2.3,466700.0],["2013-02-13",2.32,2.32,2.15,2.15,540100.0],["2013-02-14",2.15,2.23,2.13,2.18,298700.0],["2013-02-15",2.22,2.27,2.12,2.13,539300.0],["2013-02-19",2.13,2.15,2.02,2.04,554300.0],["2013-02-20",2.01,2.04,1.9,1.9,645700.0],["2013-02-21",1.92,2.17,1.6,2.03,1047500.0],["2013-02-22",2.04,2.09,1.98,2.02,237300.0],["2013-02-25",2.04,2.12,1.97,1.98,401400.0],["2013-02-26",1.98,2.06,1.88,1.93,483900.0],["2013-02-27",1.91,1.92,1.86,1.9,397900.0],["2013-02-28",1.9,1.91,1.84,1.85,351700.0],["2013-03-01",1.83,1.92,1.8,1.81,461500.0],["2013-03-04",1.8,1.85,1.67,1.72,627200.0],["2013-03-05",1.73,1.79,1.68,1.68,440500.0],["2013-03-06",1.69,1.98,1.65,1.98,879100.0],["2013-03-07",1.96,2.09,1.95,2.04,521000.0],["2013-03-08",2.07,2.2,2.0,2.17,576100.0],["2013-03-11",2.2,2.3,2.14,2.15,639900.0],["2013-03-12",2.14,2.21,2.14,2.2,383600.0],["2013-03-13",2.22,2.22,2.01,2.06,503400.0],["2013-03-14",2.07,2.07,1.98,2.04,465500.0],["2013-03-15",2.07,2.24,2.03,2.24,2994700.0],["2013-03-18",2.22,2.28,2.2,2.22,317500.0],["2013-03-19",2.2,2.34,2.19,2.28,532800.0],["2013-03-20",2.27,2.29,2.23,2.27,250100.0],["2013-03-21",2.27,2.33,2.25,2.31,287300.0],["2013-03-22",2.29,2.32,2.27,2.29,158000.0],["2013-03-25",2.25,2.28,2.18,2.21,328000.0],["2013-03-26",2.22,2.22,2.02,2.04,433700.0],["2013-03-27",2.02,2.2,2.01,2.2,334300.0],["2013-03-28",2.2,2.2,2.11,2.16,198400.0],["2013-04-01",2.19,2.19,2.0,2.01,441600.0],["2013-04-02",2.01,2.01,1.82,1.84,524500.0],["2013-04-03",1.82,1.9,1.72,1.74,617000.0],["2013-04-04",1.73,1.9,1.7,1.87,392700.0],["2013-04-05",1.85,1.96,1.85,1.89,405100.0],["2013-04-08",1.88,1.91,1.79,1.84,210300.0],["2013-04-09",1.85,1.96,1.85,1.9,319400.0],["2013-04-10",1.86,1.9,1.81,1.84,250700.0],["2013-04-11",1.83,1.88,1.8,1.84,190400.0],["2013-04-12",1.78,1.8,1.66,1.67,638900.0],["2013-04-15",1.62,1.69,1.51,1.51,1174400.0],["2013-04-16",1.56,1.62,1.5,1.62,948300.0],["2013-04-17",1.57,1.64,1.47,1.51,918000.0],["2013-04-18",1.55,1.62,1.5,1.6,516900.0],["2013-04-19",1.58,1.61,1.52,1.58,384500.0],["2013-04-22",1.6,1.61,1.53,1.6,427700.0],["2013-04-23",1.6,1.6,1.52,1.54,269300.0],["2013-04-24",1.54,1.68,1.52,1.65,487700.0],["2013-04-25",1.67,1.72,1.61,1.66,679200.0],["2013-04-26",1.66,1.67,1.56,1.58,453700.0],["2013-04-29",1.59,1.65,1.59,1.63,211700.0],["2013-04-30",1.63,1.68,1.58,1.68,307900.0],["2013-05-01",1.65,1.66,1.58,1.6,380500.0],["2013-05-02",1.61,1.65,1.57,1.58,284400.0],["2013-05-03",1.59,1.65,1.57,1.62,202100.0],["2013-05-06",1.62,1.62,1.57,1.59,140600.0],["2013-05-07",1.59,1.59,1.53,1.55,299400.0],["2013-05-08",1.54,1.61,1.54,1.61,406100.0],["2013-05-09",1.64,1.64,1.51,1.51,297000.0],["2013-05-10",1.51,1.57,1.48,1.55,295900.0],["2013-05-13",1.53,1.56,1.48,1.49,188200.0],["2013-05-14",1.5,1.54,1.43,1.45,266100.0],["2013-05-15",1.44,1.45,1.3,1.32,484400.0],["2013-05-16",1.31,1.34,1.25,1.31,265400.0],["2013-05-17",1.3,1.32,1.23,1.23,560600.0],["2013-05-20",1.18,1.32,1.13,1.27,594700.0],["2013-05-21",1.28,1.35,1.24,1.25,401500.0],["2013-05-22",1.26,1.38,1.26,1.26,465000.0],["2013-05-23",1.28,1.36,1.28,1.31,393200.0],["2013-05-24",1.32,1.38,1.31,1.34,372500.0],["2013-05-28",1.35,1.39,1.3,1.32,261700.0],["2013-05-29",1.35,1.46,1.33,1.44,534400.0],["2013-05-30",1.44,1.6,1.43,1.5,773700.0],["2013-05-31",1.48,1.5,1.39,1.47,762900.0],["2013-06-03",1.46,1.5,1.42,1.49,695000.0],["2013-06-04",1.49,1.5,1.44,1.47,370300.0],["2013-06-05",1.46,1.5,1.4,1.44,332000.0],["2013-06-06",1.45,1.5,1.38,1.5,411700.0],["2013-06-07",1.47,1.49,1.42,1.44,413900.0],["2013-06-10",1.42,1.46,1.38,1.4,264600.0],["2013-06-11",1.38,1.43,1.33,1.33,306100.0],["2013-06-12",1.36,1.42,1.34,1.37,313100.0],["2013-06-13",1.38,1.38,1.3,1.35,311600.0],["2013-06-14",1.35,1.35,1.28,1.28,332400.0],["2013-06-17",1.28,1.31,1.21,1.25,545500.0],["2013-06-18",1.24,1.26,1.21,1.22,356900.0],["2013-06-19",1.23,1.27,1.18,1.18,384700.0],["2013-06-20",1.16,1.21,1.06,1.09,1114400.0],["2013-06-21",1.14,1.16,1.01,1.01,1985600.0],["2013-06-24",1.01,1.05,0.97,1.01,1008100.0],["2013-06-25",1.03,1.09,0.99,1.01,629000.0],["2013-06-26",0.98,1.03,0.97,0.97,467500.0],["2013-06-27",0.98,1.02,0.96,0.97,822900.0],["2013-06-28",0.95,1.05,0.95,0.97,5706000.0],["2013-07-01",1.02,1.04,0.98,0.98,691500.0],["2013-07-02",0.99,1.0,0.94,0.94,433700.0],["2013-07-03",0.95,1.02,0.94,0.98,211000.0],["2013-07-05",0.98,1.01,0.9,0.94,473600.0],["2013-07-08",0.96,0.99,0.89,0.89,288400.0],["2013-07-09",0.92,0.94,0.8,0.82,554200.0],["2013-07-10",0.82,0.89,0.82,0.85,297600.0],["2013-07-11",0.87,0.92,0.86,0.86,490400.0],["2013-07-12",0.86,0.91,0.86,0.86,303000.0],["2013-07-15",0.87,0.87,0.82,0.82,216400.0],["2013-07-16",0.82,0.85,0.82,0.83,578100.0],["2013-07-17",0.85,0.85,0.75,0.77,719000.0],["2013-07-18",0.77,0.78,0.72,0.77,545800.0],["2013-07-19",0.77,0.82,0.77,0.8,446200.0],["2013-07-22",0.8,0.85,0.8,0.82,1119300.0],["2013-07-23",0.84,0.93,0.82,0.91,1065600.0],["2013-07-24",0.92,0.93,0.82,0.83,1410400.0],["2013-07-25",0.85,0.89,0.84,0.85,278900.0],["2013-07-26",0.86,0.86,0.8,0.85,344800.0],["2013-07-29",0.85,0.88,0.84,0.84,280500.0],["2013-07-30",0.84,0.87,0.84,0.85,193100.0],["2013-07-31",0.86,0.89,0.84,0.86,419300.0],["2013-08-01",0.86,0.88,0.79,0.82,380700.0],["2013-08-02",0.8,0.83,0.78,0.8,435200.0],["2013-08-05",0.79,0.81,0.76,0.77,228600.0],["2013-08-06",0.78,0.78,0.7,0.71,488500.0],["2013-08-07",0.71,0.76,0.7,0.73,285900.0],["2013-08-08",0.78,0.83,0.73,0.8,565300.0],["2013-08-09",0.81,0.88,0.8,0.82,593500.0],["2013-08-12",0.87,0.97,0.86,0.94,755500.0],["2013-08-13",0.97,0.97,0.85,0.86,919800.0],["2013-08-14",0.88,0.98,0.87,0.92,672200.0],["2013-08-15",0.94,1.09,0.92,1.08,1301100.0],["2013-08-16",1.11,1.15,1.05,1.06,924200.0],["2013-08-19",1.08,1.12,1.02,1.04,495700.0],["2013-08-20",1.06,1.13,1.03,1.1,833500.0],["2013-08-21",1.1,1.12,1.01,1.05,643400.0],["2013-08-22",1.03,1.1,1.03,1.07,500800.0],["2013-08-23",1.05,1.12,1.02,1.05,1168100.0],["2013-08-26",1.05,1.08,1.0,1.0,560000.0],["2013-08-27",1.03,1.05,0.85,0.85,1230600.0],["2013-08-28",0.9,0.92,0.8,0.8,814100.0],["2013-08-29",0.8,0.89,0.74,0.81,1383700.0],["2013-08-30",0.81,0.82,0.77,0.78,490300.0],["2013-09-03",0.81,0.87,0.78,0.79,491400.0],["2013-09-04",0.8,0.83,0.75,0.77,662800.0],["2013-09-05",0.78,0.81,0.75,0.76,461100.0],["2013-09-06",0.76,0.78,0.76,0.76,283700.0],["2013-09-09",0.77,0.79,0.75,0.75,444400.0],["2013-09-10",0.75,0.75,0.72,0.72,586200.0],["2013-09-11",0.73,0.75,0.71,0.72,327000.0],["2013-09-12",0.75,0.75,0.71,0.71,604000.0],["2013-09-13",0.72,0.74,0.68,0.69,885200.0],["2013-09-16",0.71,0.73,0.69,0.72,596700.0],["2013-09-17",0.73,0.82,0.7,0.81,1052000.0],["2013-09-18",0.81,0.9,0.8,0.83,2408300.0],["2013-09-19",0.87,0.9,0.73,0.75,1432900.0],["2013-09-20",0.75,0.78,0.67,0.67,12713700.0],["2013-09-23",0.72,0.74,0.64,0.64,1561000.0],["2013-09-24",0.64,0.68,0.62,0.68,892100.0],["2013-09-25",0.61,0.69,0.59,0.59,1166300.0],["2013-09-26",0.61,0.61,0.46,0.49,4015700.0],["2013-09-27",0.52,0.53,0.45,0.45,2248400.0],["2013-09-30",0.48,0.49,0.45,0.46,901000.0],["2013-10-01",0.46,0.48,0.45,0.46,1092300.0],["2013-10-02",0.47,0.48,0.43,0.43,1168500.0],["2013-10-03",0.44,0.46,0.43,0.43,951600.0],["2013-10-04",0.45,0.46,0.44,0.45,572200.0],["2013-10-07",0.5,0.5,0.45,0.45,1012400.0],["2013-10-08",0.49,0.49,0.45,0.45,645700.0],["2013-10-09",0.45,0.46,0.44,0.45,632800.0],["2013-10-10",0.46,0.46,0.42,0.43,649700.0],["2013-10-11",0.44,0.45,0.43,0.44,264600.0],["2013-10-14",0.45,0.47,0.44,0.46,262900.0],["2013-10-15",0.46,0.47,0.44,0.45,390000.0],["2013-10-16",0.45,0.46,0.45,0.45,346200.0],["2013-10-17",0.49,0.49,0.47,0.47,596600.0],["2013-10-18",0.49,0.49,0.45,0.45,493900.0],["2013-10-21",0.46,0.49,0.45,0.45,382300.0],["2013-10-22",0.47,0.49,0.45,0.45,1090000.0],["2013-10-23",0.47,0.47,0.45,0.46,379300.0],["2013-10-24",0.48,0.48,0.45,0.46,609100.0],["2013-10-25",0.46,0.47,0.44,0.46,533200.0],["2013-10-28",0.45,0.48,0.45,0.46,478100.0],["2013-10-29",0.47,0.47,0.45,0.45,296800.0],["2013-10-30",0.46,0.47,0.45,0.46,499800.0],["2013-10-31",0.45,0.46,0.42,0.43,476500.0],["2013-11-01",0.42,0.43,0.41,0.43,677600.0],["2013-11-04",0.44,0.45,0.43,0.43,200000.0],["2013-11-05",0.43,0.47,0.43,0.45,223700.0],["2013-11-06",0.48,0.5,0.45,0.45,629000.0],["2013-11-07",0.48,0.49,0.44,0.46,582000.0],["2013-11-08",0.47,0.47,0.45,0.45,245700.0],["2013-11-11",0.46,0.46,0.45,0.45,80400.0],["2013-11-12",0.45,0.46,0.44,0.44,226800.0],["2013-11-13",0.45,0.47,0.43,0.45,341100.0],["2013-11-14",0.46,0.47,0.44,0.44,299200.0],["2013-11-15",0.46,0.46,0.45,0.45,247900.0],["2013-11-18",0.45,0.46,0.44,0.44,219200.0],["2013-11-19",0.45,0.46,0.44,0.44,290400.0],["2013-11-20",0.46,0.46,0.44,0.44,316400.0],["2013-11-21",0.43,0.44,0.42,0.43,325300.0],["2013-11-22",0.44,0.44,0.41,0.41,346800.0],["2013-11-25",0.4,0.4,0.37,0.38,957000.0],["2013-11-26",0.36,0.4,0.36,0.36,453300.0],["2013-11-27",0.36,0.4,0.34,0.36,851400.0],["2013-11-29",0.39,0.39,0.36,0.37,136300.0],["2013-12-02",0.38,0.4,0.36,0.36,616600.0],["2013-12-03",0.36,0.38,0.34,0.34,598200.0],["2013-12-04",0.33,0.36,0.33,0.35,244300.0],["2013-12-05",0.34,0.35,0.33,0.34,203500.0],["2013-12-06",0.36,0.36,0.34,0.35,358600.0],["2013-12-09",0.34,0.37,0.34,0.35,251100.0],["2013-12-10",0.36,0.38,0.35,0.36,830300.0],["2013-12-11",0.37,0.37,0.35,0.35,323100.0],["2013-12-12",0.36,0.36,0.35,0.35,325400.0],["2013-12-13",0.36,0.38,0.36,0.37,370500.0],["2013-12-16",0.38,0.39,0.36,0.37,179500.0],["2013-12-17",0.37,0.38,0.36,0.37,290500.0],["2013-12-18",0.37,0.39,0.37,0.39,303900.0],["2013-12-19",0.38,0.38,0.37,0.37,413300.0],["2013-12-20",0.37,0.39,0.37,0.38,288200.0],["2013-12-23",0.38,0.38,0.36,0.36,370700.0],["2013-12-24",0.36,0.39,0.35,0.36,757600.0],["2013-12-26",0.35,0.38,0.35,0.36,666600.0],["2013-12-27",0.36,0.37,0.36,0.36,869800.0],["2013-12-30",0.37,0.44,0.37,0.42,1594400.0],["2013-12-31",0.41,0.44,0.38,0.38,1147500.0],["2014-01-02",0.4,0.47,0.4,0.45,1042300.0],["2014-01-03",0.45,0.48,0.45,0.48,776200.0],["2014-01-06",0.5,0.5,0.46,0.5,824700.0],["2014-01-07",0.51,0.51,0.48,0.5,915400.0],["2014-01-08",0.5,0.5,0.48,0.48,404400.0],["2014-01-09",0.48,0.49,0.46,0.47,416700.0],["2014-01-10",0.47,0.49,0.47,0.49,294100.0],["2014-01-13",0.49,0.51,0.48,0.48,374600.0],["2014-01-14",0.51,0.51,0.48,0.49,734800.0],["2014-01-15",0.49,0.5,0.47,0.49,276800.0],["2014-01-16",0.5,0.5,0.49,0.5,192000.0],["2014-01-17",0.5,0.59,0.49,0.57,3419500.0],["2014-01-21",0.58,0.7,0.58,0.66,2712700.0],["2014-01-22",0.68,0.68,0.6,0.61,1219100.0],["2014-01-23",0.64,0.67,0.64,0.66,847400.0],["2014-01-24",0.67,0.68,0.62,0.63,815500.0],["2014-01-27",0.63,0.66,0.6,0.61,678900.0],["2014-01-28",0.6,0.61,0.58,0.58,616400.0],["2014-01-29",0.59,0.63,0.59,0.63,481700.0],["2014-01-30",0.65,0.65,0.58,0.6,461900.0],["2014-01-31",0.6,0.63,0.57,0.57,639200.0],["2014-02-03",0.6,0.64,0.55,0.61,520400.0],["2014-02-04",0.6,0.63,0.59,0.6,171200.0],["2014-02-05",0.61,0.62,0.59,0.61,209300.0],["2014-02-06",0.59,0.61,0.55,0.56,771100.0],["2014-02-07",0.56,0.6,0.56,0.58,393100.0],["2014-02-10",0.6,0.64,0.6,0.61,752600.0],["2014-02-11",0.64,0.67,0.63,0.67,890600.0],["2014-02-12",0.67,0.67,0.61,0.62,481100.0],["2014-02-13",0.62,0.67,0.61,0.65,263000.0],["2014-02-14",0.65,0.67,0.65,0.67,852400.0],["2014-02-18",0.68,0.78,0.65,0.75,1420900.0],["2014-02-19",0.77,0.77,0.69,0.75,1084000.0],["2014-02-20",0.7,0.73,0.68,0.73,631400.0],["2014-02-21",0.73,0.74,0.71,0.73,427400.0],["2014-02-24",0.73,0.73,0.71,0.71,321800.0],["2014-02-25",0.71,0.73,0.7,0.73,191800.0],["2014-02-26",0.72,0.72,0.66,0.67,654100.0],["2014-02-27",0.67,0.68,0.64,0.64,569300.0],["2014-02-28",0.64,0.66,0.64,0.65,610600.0],["2014-03-03",0.66,0.67,0.6,0.61,1663100.0],["2014-03-04",0.63,0.63,0.58,0.6,688000.0],["2014-03-05",0.6,0.63,0.58,0.62,535800.0],["2014-03-06",0.63,0.66,0.62,0.66,719600.0],["2014-03-07",0.63,0.67,0.59,0.65,771600.0],["2014-03-10",0.65,0.66,0.62,0.65,274700.0],["2014-03-11",0.68,0.68,0.62,0.62,265100.0],["2014-03-12",0.65,0.66,0.62,0.65,448500.0],["2014-03-13",0.65,0.69,0.63,0.69,2295900.0],["2014-03-14",0.72,0.72,0.68,0.68,1122800.0],["2014-03-17",0.7,0.7,0.65,0.66,607300.0],["2014-03-18",0.65,0.66,0.62,0.65,766700.0],["2014-03-19",0.62,0.63,0.57,0.6,1110600.0],["2014-03-20",0.58,0.61,0.56,0.58,485800.0],["2014-03-21",0.57,0.58,0.48,0.55,949800.0],["2014-03-24",0.55,0.56,0.52,0.52,611300.0],["2014-03-25",0.53,0.57,0.52,0.57,413000.0],["2014-03-26",0.56,0.57,0.51,0.52,495700.0],["2014-03-27",0.51,0.54,0.51,0.53,243900.0],["2014-03-28",0.53,0.55,0.53,0.55,318900.0],["2014-03-31",0.55,0.55,0.5,0.52,231900.0],["2014-04-01",0.52,0.55,0.49,0.53,227200.0],["2014-04-02",0.53,0.59,0.53,0.55,597000.0],["2014-04-03",0.58,0.59,0.55,0.57,398800.0],["2014-04-04",0.57,0.59,0.55,0.56,275000.0],["2014-04-07",0.56,0.58,0.55,0.57,141600.0],["2014-04-08",0.58,0.59,0.55,0.58,314800.0],["2014-04-09",0.58,0.58,0.53,0.56,738600.0],["2014-04-10",0.56,0.56,0.54,0.55,174000.0],["2014-04-11",0.55,0.55,0.54,0.54,270400.0],["2014-04-14",0.54,0.55,0.53,0.53,283600.0],["2014-04-15",0.53,0.53,0.48,0.5,812800.0],["2014-04-16",0.5,0.5,0.48,0.48,272300.0],["2014-04-17",0.47,0.49,0.47,0.48,377000.0],["2014-04-21",0.48,0.48,0.47,0.48,225200.0],["2014-04-22",0.49,0.49,0.47,0.49,307700.0],["2014-04-23",0.48,0.5,0.48,0.5,319700.0],["2014-04-24",0.49,0.51,0.49,0.5,380700.0],["2014-04-25",0.5,0.52,0.5,0.51,205300.0],["2014-04-28",0.5,0.52,0.49,0.5,154100.0],["2014-04-29",0.5,0.52,0.48,0.51,282400.0],["2014-04-30",0.51,0.51,0.48,0.48,189300.0],["2014-05-01",0.48,0.49,0.45,0.46,223100.0],["2014-05-02",0.46,0.49,0.46,0.48,167600.0],["2014-05-05",0.5,0.5,0.48,0.48,56500.0],["2014-05-06",0.5,0.5,0.46,0.46,309000.0],["2014-05-07",0.46,0.48,0.43,0.43,493500.0],["2014-05-08",0.45,0.46,0.42,0.44,231900.0],["2014-05-09",0.43,0.44,0.42,0.43,144000.0],["2014-05-12",0.43,0.45,0.43,0.44,214700.0],["2014-05-13",0.43,0.46,0.42,0.44,272100.0],["2014-05-14",0.44,0.46,0.44,0.45,75800.0],["2014-05-15",0.46,0.46,0.42,0.43,149200.0],["2014-05-16",0.43,0.45,0.43,0.44,121400.0],["2014-05-19",0.45,0.49,0.44,0.47,122100.0],["2014-05-20",0.44,0.47,0.43,0.47,346100.0],["2014-05-21",0.46,0.47,0.43,0.46,59500.0],["2014-05-22",0.46,0.48,0.44,0.44,101000.0],["2014-05-23",0.44,0.45,0.44,0.44,60600.0],["2014-05-27",0.44,0.44,0.42,0.42,297200.0],["2014-05-28",0.42,0.43,0.4,0.41,190100.0],["2014-05-29",0.4,0.41,0.39,0.4,274500.0],["2014-05-30",0.4,0.41,0.38,0.39,449300.0],["2014-06-02",0.39,0.4,0.38,0.4,168300.0],["2014-06-03",0.4,0.4,0.38,0.4,162300.0],["2014-06-04",0.39,0.4,0.38,0.39,92700.0],["2014-06-05",0.39,0.39,0.38,0.39,264400.0],["2014-06-06",0.39,0.39,0.37,0.38,361300.0],["2014-06-09",0.38,0.41,0.38,0.38,400900.0],["2014-06-10",0.38,0.42,0.38,0.39,392900.0],["2014-06-11",0.41,0.45,0.4,0.45,408600.0],["2014-06-12",0.46,0.48,0.46,0.47,466500.0],["2014-06-13",0.48,0.48,0.44,0.46,419000.0],["2014-06-16",0.46,0.46,0.43,0.45,182100.0],["2014-06-17",0.44,0.46,0.44,0.46,171500.0],["2014-06-18",0.46,0.5,0.45,0.47,493100.0],["2014-06-19",0.49,0.55,0.49,0.53,1106400.0],["2014-06-20",0.53,0.55,0.52,0.54,479200.0],["2014-06-23",0.55,0.55,0.53,0.54,216100.0],["2014-06-24",0.55,0.55,0.52,0.53,130300.0],["2014-06-25",0.52,0.52,0.48,0.51,568700.0],["2014-06-26",0.49,0.51,0.45,0.5,591100.0],["2014-06-27",0.5,0.51,0.43,0.43,310300.0],["2014-06-30",0.45,0.51,0.44,0.5,314900.0],["2014-07-01",0.51,0.53,0.48,0.49,317200.0],["2014-07-02",0.5,0.52,0.49,0.5,243400.0],["2014-07-03",0.5,0.51,0.49,0.5,127500.0],["2014-07-07",0.5,0.51,0.47,0.49,258000.0],["2014-07-08",0.47,0.5,0.45,0.5,602700.0],["2014-07-09",0.5,0.52,0.48,0.52,312900.0],["2014-07-10",0.54,0.54,0.5,0.51,321100.0],["2014-07-11",0.51,0.52,0.5,0.52,215200.0],["2014-07-14",0.5,0.51,0.46,0.51,518000.0],["2014-07-15",0.48,0.49,0.46,0.47,187900.0],["2014-07-16",0.47,0.49,0.47,0.48,127700.0],["2014-07-17",0.5,0.5,0.46,0.49,217800.0],["2014-07-18",0.48,0.49,0.47,0.49,146600.0],["2014-07-21",0.5,0.5,0.47,0.5,62600.0],["2014-07-22",0.5,0.5,0.47,0.49,208100.0],["2014-07-23",0.48,0.48,0.46,0.46,199900.0],["2014-07-24",0.48,0.48,0.44,0.46,257300.0],["2014-07-25",0.46,0.49,0.45,0.47,55300.0],["2014-07-28",0.46,0.48,0.46,0.46,222800.0],["2014-07-29",0.46,0.48,0.45,0.46,110700.0],["2014-07-30",0.46,0.47,0.46,0.47,88100.0],["2014-07-31",0.46,0.47,0.45,0.46,211400.0],["2014-08-01",0.47,0.47,0.45,0.47,68300.0],["2014-08-04",0.45,0.47,0.44,0.47,104000.0],["2014-08-05",0.47,0.47,0.44,0.45,165700.0],["2014-08-06",0.44,0.46,0.44,0.46,84000.0],["2014-08-07",0.45,0.46,0.45,0.45,62200.0],["2014-08-08",0.46,0.48,0.45,0.45,113700.0],["2014-08-11",0.45,0.46,0.45,0.45,78000.0],["2014-08-12",0.46,0.46,0.45,0.45,112100.0],["2014-08-13",0.46,0.47,0.45,0.46,97200.0],["2014-08-14",0.47,0.48,0.46,0.47,73400.0],["2014-08-15",0.47,0.47,0.45,0.47,122300.0],["2014-08-18",0.45,0.5,0.45,0.47,299800.0],["2014-08-19",0.47,0.48,0.45,0.45,108400.0],["2014-08-20",0.45,0.48,0.45,0.47,122900.0],["2014-08-21",0.46,0.47,0.46,0.47,143500.0],["2014-08-22",0.47,0.48,0.46,0.46,101200.0],["2014-08-25",0.46,0.47,0.45,0.47,241500.0],["2014-08-26",0.49,0.49,0.47,0.47,59100.0],["2014-08-27",0.46,0.47,0.46,0.47,62900.0],["2014-08-28",0.47,0.48,0.46,0.47,71200.0],["2014-08-29",0.47,0.47,0.46,0.47,78000.0],["2014-09-02",0.46,0.47,0.45,0.46,153600.0],["2014-09-03",0.45,0.47,0.45,0.46,35700.0],["2014-09-04",0.45,0.46,0.42,0.44,161900.0],["2014-09-05",0.43,0.44,0.42,0.44,45200.0],["2014-09-08",0.44,0.48,0.43,0.47,369400.0],["2014-09-09",0.48,0.51,0.46,0.51,279800.0],["2014-09-10",0.5,0.51,0.46,0.48,149600.0],["2014-09-11",0.5,0.5,0.45,0.47,80000.0],["2014-09-12",0.45,0.47,0.45,0.45,128700.0],["2014-09-15",0.45,0.48,0.44,0.47,136800.0],["2014-09-16",0.47,0.49,0.45,0.47,136100.0],["2014-09-17",0.48,0.49,0.45,0.46,68800.0],["2014-09-18",0.46,0.47,0.45,0.45,81000.0],["2014-09-19",0.45,0.46,0.42,0.44,180100.0],["2014-09-22",0.42,0.44,0.42,0.42,138100.0],["2014-09-23",0.42,0.44,0.42,0.44,115000.0],["2014-09-24",0.42,0.43,0.42,0.43,63000.0],["2014-09-25",0.43,0.46,0.42,0.45,126300.0],["2014-09-26",0.44,0.46,0.43,0.44,50500.0],["2014-09-29",0.43,0.44,0.43,0.43,57500.0],["2014-09-30",0.42,0.46,0.41,0.41,142000.0],["2014-10-01",0.41,0.45,0.41,0.41,193400.0],["2014-10-02",0.42,0.42,0.4,0.41,130800.0],["2014-10-03",0.4,0.41,0.38,0.41,152200.0],["2014-10-06",0.41,0.41,0.38,0.4,56300.0],["2014-10-07",0.39,0.4,0.38,0.38,134800.0],["2014-10-08",0.38,0.44,0.37,0.43,298700.0],["2014-10-09",0.44,0.44,0.39,0.4,93300.0],["2014-10-10",0.39,0.4,0.38,0.38,146800.0],["2014-10-13",0.38,0.4,0.38,0.39,66300.0],["2014-10-14",0.39,0.39,0.37,0.38,228700.0],["2014-10-15",0.38,0.4,0.37,0.39,334300.0],["2014-10-16",0.38,0.4,0.36,0.39,145800.0],["2014-10-17",0.38,0.39,0.36,0.36,82100.0],["2014-10-20",0.39,0.39,0.37,0.37,129800.0],["2014-10-21",0.4,0.4,0.37,0.38,56000.0],["2014-10-22",0.37,0.39,0.35,0.37,213500.0],["2014-10-23",0.36,0.37,0.35,0.36,77000.0],["2014-10-24",0.35,0.37,0.35,0.35,129400.0],["2014-10-27",0.35,0.36,0.34,0.34,125400.0],["2014-10-28",0.36,0.36,0.34,0.34,105800.0],["2014-10-29",0.34,0.35,0.31,0.32,169100.0],["2014-10-30",0.31,0.32,0.28,0.29,294600.0],["2014-10-31",0.29,0.3,0.26,0.27,709300.0],["2014-11-03",0.27,0.3,0.26,0.29,486200.0],["2014-11-04",0.28,0.29,0.26,0.27,382800.0],["2014-11-05",0.3,0.3,0.26,0.26,354000.0],["2014-11-06",0.26,0.28,0.26,0.28,154800.0],["2014-11-07",0.28,0.29,0.28,0.29,409000.0],["2014-11-10",0.29,0.29,0.28,0.29,141600.0],["2014-11-11",0.28,0.32,0.28,0.31,469000.0],["2014-11-12",0.33,0.33,0.28,0.3,70600.0],["2014-11-13",0.3,0.31,0.28,0.29,109100.0],["2014-11-14",0.28,0.32,0.28,0.31,496100.0],["2014-11-17",0.32,0.35,0.31,0.33,506800.0],["2014-11-18",0.34,0.36,0.32,0.34,223000.0],["2014-11-19",0.34,0.34,0.3,0.31,213000.0],["2014-11-20",0.3,0.34,0.3,0.33,103200.0],["2014-11-21",0.33,0.35,0.3,0.31,264000.0],["2014-11-24",0.31,0.33,0.29,0.29,277900.0],["2014-11-25",0.3,0.32,0.28,0.32,319400.0],["2014-11-26",0.33,0.33,0.3,0.32,187000.0],["2014-11-28",0.3,0.31,0.28,0.28,140800.0],["2014-12-01",0.29,0.33,0.28,0.33,325700.0],["2014-12-02",0.33,0.33,0.31,0.32,79900.0],["2014-12-03",0.3,0.35,0.3,0.34,299200.0],["2014-12-04",0.32,0.34,0.3,0.32,153300.0],["2014-12-05",0.31,0.33,0.3,0.3,60800.0],["2014-12-08",0.3,0.33,0.28,0.3,142400.0],["2014-12-09",0.3,0.33,0.29,0.3,424600.0],["2014-12-10",0.3,0.33,0.3,0.3,92400.0],["2014-12-11",0.32,0.33,0.28,0.3,166700.0],["2014-12-12",0.3,0.31,0.29,0.3,126600.0],["2014-12-15",0.28,0.3,0.25,0.26,386600.0],["2014-12-16",0.27,0.3,0.26,0.27,234200.0],["2014-12-17",0.27,0.29,0.26,0.26,74500.0],["2014-12-18",0.27,0.31,0.27,0.31,235200.0],["2014-12-19",0.3,0.32,0.27,0.29,145500.0],["2014-12-22",0.3,0.3,0.28,0.28,199500.0],["2014-12-23",0.28,0.31,0.28,0.3,209900.0],["2014-12-24",0.29,0.3,0.28,0.29,228600.0],["2014-12-26",0.3,0.31,0.29,0.29,178100.0],["2014-12-29",0.29,0.3,0.27,0.27,206900.0],["2014-12-30",0.28,0.31,0.28,0.29,241600.0],["2014-12-31",0.3,0.3,0.28,0.28,121400.0],["2015-01-02",0.28,0.31,0.28,0.29,73300.0],["2015-01-05",0.3,0.32,0.3,0.3,153300.0],["2015-01-06",0.31,0.36,0.31,0.34,284900.0],["2015-01-07",0.35,0.36,0.34,0.34,284100.0],["2015-01-08",0.36,0.37,0.31,0.35,205700.0],["2015-01-09",0.35,0.38,0.32,0.36,129500.0],["2015-01-12",0.36,0.42,0.36,0.38,287600.0],["2015-01-13",0.4,0.42,0.38,0.38,134500.0],["2015-01-14",0.41,0.42,0.36,0.38,150600.0],["2015-01-15",0.38,0.41,0.35,0.38,216000.0],["2015-01-16",0.35,0.4,0.35,0.39,111200.0],["2015-01-20",0.4,0.43,0.38,0.41,401500.0],["2015-01-21",0.41,0.43,0.39,0.43,261800.0],["2015-01-22",0.44,0.45,0.43,0.43,479300.0],["2015-01-23",0.43,0.45,0.4,0.42,409900.0],["2015-01-26",0.4,0.43,0.39,0.4,76600.0],["2015-01-27",0.4,0.45,0.4,0.41,124300.0],["2015-01-28",0.41,0.42,0.4,0.4,102800.0],["2015-01-29",0.4,0.42,0.38,0.4,101600.0],["2015-01-30",0.4,0.4,0.38,0.39,53000.0],["2015-02-02",0.4,0.4,0.38,0.4,24300.0],["2015-02-03",0.38,0.4,0.37,0.39,72500.0],["2015-02-04",0.38,0.4,0.38,0.39,27200.0],["2015-02-05",0.38,0.39,0.38,0.38,21900.0],["2015-02-06",0.37,0.37,0.34,0.35,176400.0],["2015-02-09",0.35,0.36,0.32,0.35,347700.0],["2015-02-10",0.33,0.35,0.33,0.35,77300.0],["2015-02-11",0.36,0.36,0.33,0.35,242400.0],["2015-02-12",0.36,0.36,0.34,0.35,159400.0],["2015-02-13",0.36,0.37,0.35,0.37,85400.0],["2015-02-17",0.35,0.37,0.35,0.36,119400.0],["2015-02-18",0.36,0.37,0.35,0.36,126800.0],["2015-02-19",0.37,0.37,0.35,0.37,66700.0],["2015-02-20",0.35,0.37,0.35,0.36,105000.0],["2015-02-23",0.37,0.37,0.35,0.35,37000.0],["2015-02-24",0.35,0.36,0.33,0.34,84800.0],["2015-02-25",0.36,0.36,0.33,0.33,87100.0],["2015-02-26",0.36,0.36,0.33,0.33,42000.0],["2015-02-27",0.35,0.36,0.33,0.35,44100.0],["2015-03-02",0.35,0.38,0.34,0.37,42100.0],["2015-03-03",0.37,0.37,0.34,0.34,43500.0],["2015-03-04",0.35,0.36,0.33,0.34,31700.0],["2015-03-05",0.35,0.39,0.34,0.37,296300.0],["2015-03-06",0.35,0.36,0.34,0.35,98700.0],["2015-03-09",0.34,0.35,0.33,0.34,57800.0],["2015-03-10",0.33,0.35,0.33,0.34,177100.0],["2015-03-11",0.34,0.36,0.32,0.36,139600.0],["2015-03-12",0.37,0.37,0.33,0.34,75400.0],["2015-03-13",0.35,0.35,0.32,0.34,99400.0],["2015-03-16",0.32,0.35,0.32,0.34,220300.0],["2015-03-17",0.34,0.35,0.32,0.33,68100.0],["2015-03-18",0.34,0.35,0.32,0.35,66500.0],["2015-03-19",0.35,0.35,0.33,0.34,47100.0],["2015-03-20",0.35,0.35,0.33,0.33,168000.0],["2015-03-23",0.34,0.34,0.32,0.32,71700.0],["2015-03-24",0.32,0.33,0.31,0.31,98600.0],["2015-03-25",0.31,0.33,0.31,0.31,96000.0],["2015-03-26",0.32,0.33,0.3,0.3,204300.0],["2015-03-27",0.33,0.33,0.3,0.3,112400.0],["2015-03-30",0.31,0.32,0.29,0.32,161200.0],["2015-03-31",0.32,0.32,0.3,0.3,60200.0],["2015-04-01",0.3,0.32,0.3,0.31,51200.0],["2015-04-02",0.31,0.32,0.31,0.32,63300.0],["2015-04-06",0.35,0.39,0.35,0.39,609300.0],["2015-04-07",0.4,0.4,0.38,0.39,215600.0],["2015-04-08",0.39,0.4,0.35,0.35,533500.0],["2015-04-09",0.35,0.36,0.35,0.36,190800.0],["2015-04-10",0.35,0.37,0.35,0.37,55500.0],["2015-04-13",0.38,0.38,0.36,0.36,69500.0],["2015-04-14",0.35,0.37,0.35,0.36,71800.0],["2015-04-15",0.35,0.37,0.35,0.37,121800.0],["2015-04-16",0.37,0.38,0.36,0.38,82700.0],["2015-04-17",0.35,0.38,0.35,0.36,62000.0],["2015-04-20",0.36,0.37,0.36,0.36,25500.0],["2015-04-21",0.36,0.37,0.35,0.36,61800.0],["2015-04-22",0.37,0.37,0.36,0.36,105100.0],["2015-04-23",0.36,0.37,0.34,0.35,42500.0],["2015-04-24",0.35,0.36,0.35,0.35,33500.0],["2015-04-27",0.36,0.37,0.35,0.37,42000.0],["2015-04-28",0.37,0.39,0.37,0.37,141900.0],["2015-04-29",0.37,0.37,0.36,0.37,64700.0],["2015-04-30",0.37,0.37,0.35,0.36,73500.0],["2015-05-01",0.35,0.37,0.35,0.36,17800.0],["2015-05-04",0.37,0.37,0.35,0.37,45000.0],["2015-05-05",0.37,0.37,0.36,0.36,96700.0],["2015-05-06",0.36,0.37,0.36,0.36,65400.0],["2015-05-07",0.36,0.36,0.35,0.35,82700.0],["2015-05-08",0.36,0.39,0.36,0.37,167900.0],["2015-05-11",0.36,0.38,0.36,0.37,92100.0],["2015-05-12",0.38,0.38,0.36,0.37,56300.0],["2015-05-13",0.37,0.38,0.36,0.37,103000.0],["2015-05-14",0.37,0.37,0.36,0.36,28500.0],["2015-05-15",0.35,0.36,0.35,0.35,145500.0],["2015-05-18",0.36,0.37,0.35,0.36,62900.0],["2015-05-19",0.37,0.37,0.35,0.36,394600.0],["2015-05-20",0.37,0.37,0.36,0.37,123600.0],["2015-05-21",0.36,0.37,0.36,0.36,24400.0],["2015-05-22",0.37,0.37,0.35,0.36,28100.0],["2015-05-26",0.36,0.36,0.34,0.35,55900.0],["2015-05-27",0.35,0.35,0.33,0.35,103800.0],["2015-05-28",0.35,0.35,0.34,0.35,41300.0],["2015-05-29",0.33,0.35,0.32,0.33,145100.0],["2015-06-01",0.34,0.34,0.33,0.33,80400.0],["2015-06-02",0.35,0.35,0.34,0.35,132100.0],["2015-06-03",0.35,0.36,0.34,0.34,147600.0],["2015-06-04",0.33,0.35,0.33,0.33,28800.0],["2015-06-05",0.33,0.33,0.3,0.33,279400.0],["2015-06-08",0.33,0.33,0.3,0.33,42900.0],["2015-06-09",0.32,0.33,0.31,0.32,49900.0],["2015-06-10",0.32,0.33,0.31,0.31,93200.0],["2015-06-11",0.32,0.33,0.31,0.33,58000.0],["2015-06-12",0.33,0.33,0.3,0.31,139700.0],["2015-06-15",0.31,0.32,0.31,0.32,70000.0],["2015-06-16",0.32,0.33,0.3,0.33,124800.0],["2015-06-17",0.32,0.32,0.3,0.32,77900.0],["2015-06-18",0.32,0.36,0.32,0.33,216900.0],["2015-06-19",0.34,0.35,0.31,0.34,66800.0],["2015-06-22",0.31,0.35,0.31,0.32,29800.0],["2015-06-23",0.31,0.33,0.31,0.32,43800.0],["2015-06-24",0.32,0.35,0.31,0.35,63400.0],["2015-06-25",0.34,0.34,0.32,0.34,53700.0],["2015-06-26",0.32,0.33,0.3,0.32,144600.0],["2015-06-29",0.32,0.33,0.32,0.33,117600.0],["2015-06-30",0.33,0.33,0.3,0.33,26100.0],["2015-07-01",0.31,0.33,0.31,0.32,87200.0],["2015-07-02",0.33,0.33,0.31,0.32,138500.0],["2015-07-06",0.32,0.33,0.31,0.31,30800.0],["2015-07-07",0.32,0.32,0.29,0.3,200800.0],["2015-07-08",0.29,0.3,0.28,0.28,110500.0],["2015-07-09",0.28,0.3,0.28,0.29,169100.0],["2015-07-10",0.28,0.29,0.28,0.29,35600.0],["2015-07-13",0.29,0.29,0.26,0.27,297500.0],["2015-07-14",0.27,0.28,0.26,0.27,144200.0],["2015-07-15",0.26,0.27,0.24,0.27,200200.0],["2015-07-16",0.27,0.28,0.27,0.27,73600.0],["2015-07-17",0.27,0.27,0.27,0.27,138000.0],["2015-07-20",0.26,0.27,0.24,0.24,519300.0],["2015-07-21",0.24,0.27,0.24,0.24,186000.0],["2015-07-22",0.24,0.27,0.24,0.25,129200.0],["2015-07-23",0.28,0.28,0.26,0.26,70600.0],["2015-07-24",0.26,0.27,0.25,0.27,328200.0],["2015-07-27",0.27,0.29,0.26,0.27,136400.0],["2015-07-28",0.27,0.28,0.26,0.26,41900.0],["2015-07-29",0.27,0.28,0.26,0.28,20400.0],["2015-07-30",0.27,0.28,0.26,0.28,161800.0],["2015-07-31",0.27,0.28,0.26,0.27,138500.0],["2015-08-03",0.27,0.28,0.27,0.27,34400.0],["2015-08-04",0.27,0.28,0.27,0.28,50300.0],["2015-08-05",0.28,0.28,0.27,0.28,369900.0],["2015-08-06",0.28,0.28,0.27,0.27,467900.0],["2015-08-07",0.28,0.29,0.28,0.29,409100.0],["2015-08-10",0.3,0.3,0.28,0.3,245200.0],["2015-08-11",0.28,0.3,0.28,0.3,67100.0],["2015-08-12",0.3,0.31,0.29,0.3,124000.0],["2015-08-13",0.29,0.3,0.28,0.29,133900.0],["2015-08-14",0.3,0.3,0.28,0.29,44800.0],["2015-08-17",0.28,0.3,0.28,0.29,77200.0],["2015-08-18",0.29,0.3,0.29,0.29,31500.0],["2015-08-19",0.29,0.31,0.29,0.3,64500.0],["2015-08-20",0.3,0.31,0.29,0.29,35700.0],["2015-08-21",0.29,0.31,0.29,0.29,32600.0],["2015-08-24",0.28,0.29,0.27,0.28,55900.0],["2015-08-25",0.27,0.29,0.27,0.29,146600.0],["2015-08-26",0.28,0.3,0.27,0.27,18800.0],["2015-08-27",0.27,0.3,0.27,0.27,152400.0],["2015-08-28",0.28,0.3,0.27,0.29,26700.0],["2015-08-31",0.29,0.29,0.27,0.28,28000.0],["2015-09-01",0.28,0.28,0.27,0.27,14100.0],["2015-09-02",0.27,0.29,0.27,0.27,39900.0],["2015-09-03",0.27,0.29,0.27,0.28,20000.0],["2015-09-04",0.27,0.29,0.27,0.28,9800.0],["2015-09-08",0.28,0.29,0.27,0.28,46500.0],["2015-09-09",0.27,0.28,0.27,0.27,24000.0],["2015-09-10",0.32,0.32,0.27,0.28,266300.0],["2015-09-11",0.29,0.3,0.28,0.29,29500.0],["2015-09-14",0.29,0.29,0.27,0.27,75600.0],["2015-09-15",0.29,0.29,0.25,0.26,134700.0],["2015-09-16",0.26,0.29,0.26,0.29,158000.0],["2015-09-17",0.29,0.29,0.27,0.27,78800.0],["2015-09-18",0.27,0.29,0.27,0.28,58800.0],["2015-09-21",0.28,0.29,0.25,0.28,213800.0],["2015-09-22",0.28,0.28,0.27,0.28,11100.0],["2015-09-23",0.29,0.29,0.27,0.27,21000.0],["2015-09-24",0.26,0.29,0.26,0.29,172400.0],["2015-09-25",0.28,0.31,0.28,0.31,284100.0],["2015-09-28",0.28,0.3,0.27,0.29,92400.0],["2015-09-29",0.29,0.3,0.28,0.3,136000.0],["2015-09-30",0.3,0.31,0.29,0.3,44700.0],["2015-10-01",0.3,0.31,0.3,0.3,36800.0],["2015-10-02",0.3,0.32,0.3,0.3,98900.0],["2015-10-05",0.31,0.35,0.29,0.32,200600.0],["2015-10-06",0.33,0.34,0.28,0.32,87800.0],["2015-10-07",0.31,0.31,0.3,0.31,18900.0],["2015-10-08",0.31,0.31,0.29,0.29,27400.0],["2015-10-09",0.29,0.33,0.29,0.33,101900.0],["2015-10-12",0.33,0.33,0.33,0.33,55800.0],["2015-10-13",0.33,0.37,0.33,0.35,140900.0],["2015-10-14",0.35,0.37,0.33,0.34,177700.0],["2015-10-15",0.35,0.35,0.34,0.34,64600.0],["2015-10-16",0.33,0.36,0.33,0.33,121100.0],["2015-10-19",0.32,0.33,0.29,0.3,144900.0],["2015-10-20",0.31,0.36,0.31,0.33,164700.0],["2015-10-21",0.33,0.35,0.32,0.32,29000.0],["2015-10-22",0.32,0.35,0.31,0.34,48400.0],["2015-10-23",0.33,0.34,0.3,0.3,200000.0],["2015-10-26",0.33,0.33,0.3,0.3,29100.0],["2015-10-27",0.31,0.33,0.3,0.3,101600.0],["2015-10-28",0.31,0.32,0.31,0.31,8500.0],["2015-10-29",0.3,0.3,0.29,0.29,68900.0],["2015-10-30",0.29,0.3,0.29,0.29,29900.0],["2015-11-02",0.29,0.3,0.29,0.29,9800.0],["2015-11-03",0.28,0.3,0.28,0.3,80700.0],["2015-11-04",0.29,0.29,0.29,0.29,23900.0],["2015-11-05",0.3,0.3,0.28,0.29,23000.0],["2015-11-06",0.3,0.3,0.28,0.28,47900.0],["2015-11-09",0.28,0.3,0.28,0.3,43200.0],["2015-11-10",0.3,0.3,0.28,0.29,13700.0],["2015-11-11",0.29,0.3,0.28,0.29,23200.0],["2015-11-12",0.28,0.29,0.28,0.28,114700.0],["2015-11-13",0.28,0.29,0.28,0.28,41600.0],["2015-11-16",0.3,0.3,0.26,0.27,124300.0],["2015-11-17",0.26,0.28,0.26,0.27,32300.0],["2015-11-18",0.26,0.27,0.26,0.27,35800.0],["2015-11-19",0.27,0.29,0.26,0.28,77100.0],["2015-11-20",0.28,0.29,0.28,0.29,3000.0],["2015-11-23",0.27,0.28,0.27,0.27,11000.0],["2015-11-24",0.29,0.29,0.27,0.28,89700.0],["2015-11-25",0.27,0.28,0.27,0.27,13600.0],["2015-11-27",0.27,0.28,0.27,0.28,8700.0],["2015-11-30",0.28,0.28,0.27,0.27,62900.0],["2015-12-01",0.27,0.28,0.27,0.27,50800.0],["2015-12-02",0.27,0.28,0.27,0.27,28200.0],["2015-12-03",0.28,0.28,0.27,0.27,28000.0],["2015-12-04",0.28,0.3,0.27,0.28,86400.0],["2015-12-07",0.3,0.31,0.28,0.3,129700.0],["2015-12-08",0.27,0.3,0.27,0.28,68900.0],["2015-12-09",0.27,0.32,0.27,0.28,117500.0],["2015-12-10",0.3,0.31,0.3,0.3,80900.0],["2015-12-11",0.3,0.33,0.3,0.3,80200.0],["2015-12-14",0.28,0.3,0.28,0.28,41200.0],["2015-12-15",0.3,0.3,0.28,0.28,26900.0],["2015-12-16",0.28,0.32,0.28,0.29,70000.0],["2015-12-17",0.29,0.29,0.28,0.28,115300.0],["2015-12-18",0.29,0.31,0.28,0.29,108900.0],["2015-12-21",0.3,0.32,0.29,0.3,86400.0],["2015-12-22",0.29,0.31,0.27,0.31,75000.0],["2015-12-23",0.31,0.31,0.29,0.31,72400.0],["2015-12-24",0.31,0.31,0.3,0.31,70000.0],["2015-12-28",0.31,0.32,0.28,0.31,164300.0],["2015-12-29",0.31,0.31,0.29,0.3,85800.0],["2015-12-30",0.29,0.3,0.28,0.3,166400.0],["2015-12-31",0.28,0.31,0.27,0.28,180200.0],["2016-01-04",0.28,0.31,0.28,0.29,50600.0],["2016-01-05",0.28,0.3,0.28,0.29,14200.0],["2016-01-06",0.3,0.31,0.29,0.3,88500.0],["2016-01-07",0.31,0.32,0.31,0.31,115200.0],["2016-01-08",0.31,0.32,0.31,0.32,144700.0],["2016-01-11",0.32,0.33,0.31,0.33,131900.0],["2016-01-12",0.33,0.33,0.29,0.31,104600.0],["2016-01-13",0.32,0.33,0.29,0.3,45000.0],["2016-01-14",0.31,0.31,0.28,0.28,60800.0],["2016-01-15",0.27,0.29,0.27,0.28,59100.0],["2016-01-19",0.29,0.31,0.28,0.29,55100.0],["2016-01-20",0.31,0.32,0.28,0.31,167900.0],["2016-01-21",0.3,0.31,0.28,0.3,34400.0],["2016-01-22",0.31,0.31,0.28,0.29,146200.0],["2016-01-25",0.3,0.3,0.28,0.29,87500.0],["2016-01-26",0.29,0.31,0.29,0.3,72400.0],["2016-01-27",0.31,0.31,0.29,0.29,45200.0],["2016-01-28",0.3,0.31,0.27,0.28,143500.0],["2016-01-29",0.28,0.3,0.28,0.28,64600.0],["2016-02-01",0.29,0.31,0.28,0.31,125500.0],["2016-02-02",0.31,0.31,0.29,0.3,98400.0],["2016-02-03",0.31,0.31,0.3,0.3,95600.0],["2016-02-04",0.3,0.32,0.29,0.3,306700.0],["2016-02-05",0.3,0.32,0.3,0.32,152300.0],["2016-02-08",0.32,0.35,0.32,0.33,697000.0],["2016-02-09",0.33,0.34,0.31,0.32,206300.0],["2016-02-10",0.32,0.33,0.31,0.33,74400.0],["2016-02-11",0.34,0.41,0.33,0.38,1014000.0],["2016-02-12",0.39,0.41,0.38,0.41,476000.0],["2016-02-16",0.37,0.4,0.36,0.37,281500.0],["2016-02-17",0.38,0.39,0.37,0.39,92100.0],["2016-02-18",0.39,0.41,0.38,0.4,310300.0],["2016-02-19",0.39,0.41,0.38,0.39,202400.0],["2016-02-22",0.38,0.41,0.38,0.39,292500.0],["2016-02-23",0.4,0.47,0.4,0.47,1146500.0],["2016-02-24",0.5,0.5,0.47,0.48,702600.0],["2016-02-25",0.49,0.49,0.45,0.46,253300.0],["2016-02-26",0.47,0.48,0.44,0.47,289600.0],["2016-02-29",0.48,0.5,0.45,0.49,336400.0],["2016-03-01",0.49,0.49,0.45,0.45,134000.0],["2016-03-02",0.47,0.49,0.47,0.48,173100.0],["2016-03-03",0.48,0.53,0.47,0.53,674100.0],["2016-03-04",0.52,0.58,0.5,0.52,765200.0],["2016-03-07",0.53,0.57,0.51,0.52,463200.0],["2016-03-08",0.54,0.56,0.5,0.51,261200.0],["2016-03-09",0.52,0.53,0.47,0.51,259600.0],["2016-03-10",0.51,0.55,0.5,0.55,168700.0],["2016-03-11",0.55,0.6,0.53,0.55,372300.0],["2016-03-14",0.55,0.55,0.52,0.53,89400.0],["2016-03-15",0.52,0.52,0.45,0.48,289700.0],["2016-03-16",0.47,0.53,0.47,0.52,182200.0],["2016-03-17",0.55,0.55,0.53,0.54,254100.0],["2016-03-18",0.55,0.55,0.52,0.52,101800.0],["2016-03-21",0.5,0.52,0.47,0.47,149800.0],["2016-03-22",0.52,0.52,0.48,0.5,143500.0],["2016-03-23",0.48,0.49,0.47,0.47,159100.0],["2016-03-24",0.46,0.48,0.46,0.46,142500.0],["2016-03-28",0.46,0.48,0.44,0.44,210000.0],["2016-03-29",0.44,0.5,0.43,0.49,424200.0],["2016-03-30",0.46,0.5,0.45,0.45,178200.0],["2016-03-31",0.48,0.49,0.46,0.48,99100.0],["2016-04-01",0.47,0.47,0.44,0.46,139400.0],["2016-04-04",0.46,0.47,0.44,0.44,118300.0],["2016-04-05",0.47,0.47,0.45,0.46,86100.0],["2016-04-06",0.46,0.51,0.46,0.49,285400.0],["2016-04-07",0.5,0.53,0.5,0.52,473900.0],["2016-04-08",0.53,0.55,0.51,0.51,212000.0],["2016-04-11",0.54,0.59,0.53,0.59,607600.0],["2016-04-12",0.6,0.61,0.56,0.6,785200.0],["2016-04-13",0.6,0.65,0.58,0.63,441900.0],["2016-04-14",0.63,0.64,0.55,0.57,791000.0],["2016-04-15",0.56,0.65,0.56,0.65,491000.0],["2016-04-18",0.66,0.7,0.65,0.7,669000.0],["2016-04-19",0.72,0.8,0.72,0.8,888900.0],["2016-04-20",0.8,0.89,0.79,0.83,1214800.0],["2016-04-21",0.87,0.87,0.81,0.84,781000.0],["2016-04-22",0.84,0.85,0.74,0.77,981200.0],["2016-04-25",0.74,0.79,0.6,0.67,1097100.0],["2016-04-26",0.65,0.74,0.65,0.73,467100.0],["2016-04-27",0.76,0.8,0.73,0.77,500300.0],["2016-04-28",0.79,0.85,0.78,0.84,606900.0],["2016-04-29",0.89,0.89,0.8,0.82,955300.0],["2016-05-02",0.84,0.84,0.75,0.77,1107700.0],["2016-05-03",0.77,0.79,0.67,0.71,648100.0],["2016-05-04",0.73,0.74,0.64,0.64,802600.0],["2016-05-05",0.66,0.81,0.66,0.75,518700.0],["2016-05-06",0.77,0.79,0.73,0.73,643600.0],["2016-05-09",0.7,0.74,0.69,0.7,260700.0],["2016-05-10",0.72,0.76,0.69,0.73,325500.0],["2016-05-11",0.78,0.82,0.77,0.81,803800.0],["2016-05-12",0.82,0.85,0.77,0.8,530400.0],["2016-05-13",0.8,0.84,0.78,0.82,409800.0],["2016-05-16",0.84,0.89,0.82,0.84,630600.0],["2016-05-17",0.85,0.89,0.83,0.89,501800.0],["2016-05-18",0.79,0.88,0.78,0.82,658100.0],["2016-05-19",0.77,0.85,0.73,0.85,534100.0],["2016-05-20",0.85,0.85,0.78,0.79,591500.0],["2016-05-23",0.76,0.84,0.76,0.81,300000.0],["2016-05-24",0.79,0.81,0.69,0.71,997100.0],["2016-05-25",0.69,0.79,0.67,0.76,594400.0],["2016-05-26",0.78,0.79,0.7,0.74,360000.0],["2016-05-27",0.71,0.74,0.65,0.67,778100.0],["2016-05-31",0.68,0.71,0.65,0.7,398400.0],["2016-06-01",0.72,0.72,0.66,0.72,329700.0],["2016-06-02",0.72,0.72,0.69,0.69,167700.0],["2016-06-03",0.74,0.79,0.73,0.79,919900.0],["2016-06-06",0.8,0.82,0.77,0.81,365600.0],["2016-06-07",0.77,0.81,0.75,0.8,326400.0],["2016-06-08",0.82,0.86,0.8,0.8,591200.0],["2016-06-09",0.82,0.87,0.81,0.86,779000.0],["2016-06-10",0.86,0.94,0.86,0.88,1467400.0],["2016-06-13",0.95,1.0,0.93,0.97,1675900.0],["2016-06-14",0.98,1.1,0.98,1.1,2516500.0],["2016-06-15",1.09,1.16,1.05,1.08,2061400.0],["2016-06-16",1.2,1.47,1.14,1.2,4743200.0],["2016-06-17",1.26,1.47,1.25,1.45,4139000.0],["2016-06-20",1.4,1.4,0.83,1.33,3813100.0],["2016-06-21",1.21,1.3,1.1,1.24,1532400.0],["2016-06-22",1.25,1.31,1.17,1.29,987000.0],["2016-06-23",1.29,1.4,1.26,1.33,1070400.0],["2016-06-24",1.52,1.67,1.35,1.57,5894700.0],["2016-06-27",1.7,2.09,1.65,2.02,9744500.0],["2016-06-28",1.91,2.0,1.75,1.9,4331100.0],["2016-06-29",1.92,2.03,1.92,1.99,2412500.0],["2016-06-30",2.06,2.06,1.86,1.92,2375400.0],["2016-07-01",2.01,2.05,1.82,1.85,3022600.0],["2016-07-05",1.92,2.0,1.82,1.87,2230700.0],["2016-07-06",2.0,2.02,1.63,1.77,3199900.0],["2016-07-07",1.71,1.74,1.53,1.64,2024500.0],["2016-07-08",1.63,1.71,1.54,1.66,1805100.0],["2016-07-11",1.66,1.73,1.56,1.66,1961900.0],["2016-07-12",1.61,1.63,1.5,1.53,1701400.0],["2016-07-13",1.56,1.73,1.54,1.72,2431900.0],["2016-07-14",1.6,1.72,1.54,1.63,1481300.0],["2016-07-15",1.6,1.65,1.58,1.6,854100.0],["2016-07-18",1.64,1.66,1.59,1.59,727500.0],["2016-07-19",1.62,1.62,1.53,1.53,648000.0],["2016-07-20",1.45,1.5,1.38,1.44,1315400.0],["2016-07-21",1.38,1.44,1.37,1.37,1163500.0],["2016-07-22",1.36,1.4,1.29,1.31,1324200.0],["2016-07-25",1.3,1.31,1.21,1.25,1627900.0],["2016-07-26",1.25,1.42,1.24,1.36,1728400.0],["2016-07-27",1.4,1.59,1.4,1.59,1981300.0],["2016-07-28",1.7,1.75,1.61,1.64,2551800.0],["2016-07-29",1.73,1.74,1.53,1.61,1672500.0],["2016-08-01",1.58,1.61,1.53,1.59,691800.0],["2016-08-02",1.62,1.72,1.55,1.55,1758100.0],["2016-08-03",1.28,1.3,1.21,1.26,6089500.0],["2016-08-04",1.26,1.31,1.22,1.23,2593500.0],["2016-08-05",1.2,1.23,1.16,1.19,1926200.0],["2016-08-08",1.19,1.2,1.11,1.13,1738600.0],["2016-08-09",1.15,1.17,1.11,1.16,1502400.0],["2016-08-10",1.2,1.23,1.17,1.19,1794600.0],["2016-08-11",1.2,1.21,1.13,1.14,1520800.0],["2016-08-12",1.17,1.18,1.06,1.09,1847400.0],["2016-08-15",1.1,1.11,1.04,1.09,1083500.0],["2016-08-16",1.1,1.16,1.09,1.12,1665900.0],["2016-08-17",1.12,1.15,1.06,1.11,1660400.0],["2016-08-18",1.14,1.14,1.09,1.12,1107100.0],["2016-08-19",1.09,1.12,1.09,1.11,696700.0],["2016-08-22",1.09,1.12,1.04,1.08,1296700.0],["2016-08-23",1.08,1.13,1.07,1.07,906700.0],["2016-08-24",1.07,1.09,0.97,0.99,1786500.0],["2016-08-25",0.95,1.04,0.93,0.98,1486500.0],["2016-08-26",1.0,1.04,0.97,1.01,909000.0],["2016-08-29",1.01,1.03,1.0,1.01,559000.0],["2016-08-30",1.01,1.04,0.94,0.95,920600.0],["2016-08-31",0.94,1.0,0.89,0.9,1445000.0],["2016-09-01",0.88,0.99,0.87,0.97,1604400.0],["2016-09-02",1.03,1.08,1.0,1.08,1195000.0],["2016-09-06",1.11,1.13,1.06,1.07,1836400.0],["2016-09-07",1.1,1.1,1.01,1.05,1073100.0],["2016-09-08",1.07,1.09,1.04,1.08,883700.0],["2016-09-09",1.07,1.08,0.99,1.01,1329500.0],["2016-09-12",1.0,1.04,0.96,1.03,913000.0],["2016-09-13",1.01,1.04,0.96,0.99,465300.0],["2016-09-14",1.0,1.02,0.95,0.98,715800.0],["2016-09-15",0.99,1.02,0.96,1.01,623300.0],["2016-09-16",1.0,1.02,0.99,1.0,375800.0],["2016-09-19",1.03,1.03,0.98,1.0,444400.0],["2016-09-20",1.02,1.05,1.0,1.01,233000.0],["2016-09-21",1.03,1.1,1.02,1.09,1204500.0],["2016-09-22",1.12,1.12,1.01,1.03,1593100.0],["2016-09-23",1.03,1.07,1.02,1.04,439900.0],["2016-09-26",1.05,1.06,1.02,1.03,382900.0],["2016-09-27",1.01,1.03,1.0,1.01,505200.0],["2016-09-28",1.03,1.04,1.01,1.02,440900.0],["2016-09-29",1.02,1.05,1.01,1.04,206900.0],["2016-09-30",1.06,1.07,1.03,1.06,470800.0],["2016-10-03",1.08,1.09,1.01,1.04,680300.0],["2016-10-04",1.0,1.02,0.93,0.96,1547200.0],["2016-10-05",0.98,0.98,0.91,0.92,931400.0],["2016-10-06",0.9,0.91,0.83,0.84,1631700.0],["2016-10-07",0.88,0.91,0.86,0.88,1209300.0],["2016-10-10",0.88,0.89,0.86,0.88,301200.0],["2016-10-11",0.87,0.89,0.81,0.85,682900.0],["2016-10-12",0.85,0.89,0.83,0.88,551400.0],["2016-10-13",0.9,0.94,0.88,0.9,948100.0],["2016-10-14",0.93,0.93,0.88,0.89,241700.0],["2016-10-17",0.88,0.91,0.88,0.9,334600.0],["2016-10-18",0.89,0.95,0.88,0.95,482700.0],["2016-10-19",0.99,1.0,0.96,0.98,755300.0],["2016-10-20",0.97,0.99,0.91,0.96,487200.0],["2016-10-21",0.95,0.97,0.92,0.94,264700.0],["2016-10-24",0.97,0.97,0.9,0.94,508200.0],["2016-10-25",0.93,0.95,0.91,0.94,726700.0],["2016-10-26",0.95,0.95,0.9,0.91,604400.0],["2016-10-27",0.9,0.92,0.86,0.86,526300.0],["2016-10-28",0.85,0.89,0.85,0.88,406700.0],["2016-10-31",0.89,0.91,0.85,0.91,272000.0],["2016-11-01",0.93,0.98,0.93,0.96,1168000.0],["2016-11-02",1.0,1.08,0.97,0.98,1881700.0],["2016-11-03",0.98,1.06,0.98,1.05,609200.0],["2016-11-04",1.05,1.08,1.0,1.05,756300.0],["2016-11-07",0.99,1.09,0.98,1.09,1663900.0],["2016-11-08",1.08,1.09,1.04,1.09,749300.0],["2016-11-09",1.1,1.14,1.02,1.07,2162300.0],["2016-11-10",1.07,1.07,0.93,0.95,1285400.0],["2016-11-11",0.93,0.94,0.87,0.87,1163100.0],["2016-11-14",0.89,0.93,0.83,0.9,1148400.0],["2016-11-15",0.92,0.95,0.9,0.93,558800.0],["2016-11-16",0.93,0.94,0.91,0.92,284600.0],["2016-11-17",0.9,0.93,0.87,0.88,631900.0],["2016-11-18",0.91,0.91,0.86,0.91,450800.0],["2016-11-21",0.9,0.93,0.89,0.89,350300.0],["2016-11-22",0.89,0.91,0.85,0.88,367100.0],["2016-11-23",0.86,0.86,0.82,0.84,772200.0],["2016-11-25",0.8,0.86,0.8,0.85,266800.0],["2016-11-28",0.89,0.91,0.87,0.89,516100.0],["2016-11-29",0.89,0.89,0.85,0.88,276700.0],["2016-11-30",0.87,0.9,0.82,0.83,746200.0],["2016-12-01",0.83,0.86,0.81,0.86,274500.0],["2016-12-02",0.84,0.9,0.84,0.86,296800.0],["2016-12-05",0.86,0.99,0.85,0.97,1986200.0],["2016-12-06",0.99,1.02,0.95,0.97,773700.0],["2016-12-07",1.05,1.1,1.03,1.05,1814800.0],["2016-12-08",1.07,1.07,1.05,1.05,560900.0],["2016-12-09",1.05,1.07,1.05,1.06,639700.0],["2016-12-12",1.04,1.05,0.98,0.98,700400.0],["2016-12-13",0.97,1.0,0.96,0.98,452500.0],["2016-12-14",0.98,1.05,0.94,0.94,660900.0],["2016-12-15",0.94,0.94,0.86,0.86,1114100.0],["2016-12-16",0.87,0.9,0.86,0.89,678400.0],["2016-12-19",0.9,0.9,0.86,0.87,729600.0],["2016-12-20",0.86,0.88,0.84,0.88,640000.0],["2016-12-21",0.89,0.89,0.84,0.87,474600.0],["2016-12-22",0.87,0.89,0.85,0.88,399500.0],["2016-12-23",0.88,0.89,0.87,0.88,171200.0],["2016-12-27",0.88,0.95,0.88,0.95,411600.0],["2016-12-28",0.9,0.95,0.89,0.94,276200.0],["2016-12-29",0.96,1.02,0.95,1.01,876900.0],["2016-12-30",1.02,1.04,0.96,0.96,602600.0],["2017-01-03",0.95,1.0,0.95,0.99,396600.0],["2017-01-04",1.0,1.05,0.97,0.99,345600.0],["2017-01-05",1.04,1.05,1.02,1.03,734800.0],["2017-01-06",1.03,1.03,0.96,0.98,534500.0],["2017-01-09",0.99,1.03,0.98,1.03,347700.0],["2017-01-10",1.03,1.07,1.0,1.0,737100.0],["2017-01-11",1.0,1.03,0.98,1.0,411800.0],["2017-01-12",1.04,1.06,0.97,0.98,756800.0],["2017-01-13",0.97,0.98,0.95,0.96,507300.0],["2017-01-17",1.02,1.02,0.97,0.99,767900.0],["2017-01-18",0.99,0.99,0.93,0.94,710100.0],["2017-01-19",0.92,0.95,0.9,0.94,321600.0],["2017-01-20",0.95,0.97,0.92,0.97,384000.0],["2017-01-23",0.95,0.99,0.94,0.98,388000.0],["2017-01-24",0.99,1.01,0.93,0.95,597000.0],["2017-01-25",0.93,0.95,0.92,0.95,486300.0],["2017-01-26",0.97,0.99,0.92,0.97,722600.0],["2017-01-27",0.97,1.01,0.97,0.99,653900.0],["2017-01-30",1.0,1.0,0.96,0.98,255600.0],["2017-01-31",1.0,1.01,0.97,1.01,643000.0],["2017-02-01",1.01,1.02,1.0,1.02,419600.0],["2017-02-02",1.03,1.05,1.03,1.03,657600.0],["2017-02-03",1.05,1.05,1.01,1.02,418500.0],["2017-02-06",1.03,1.07,1.02,1.07,530200.0],["2017-02-07",1.09,1.14,1.06,1.12,1447100.0],["2017-02-08",1.14,1.21,1.13,1.2,1244800.0],["2017-02-09",1.22,1.24,1.12,1.16,1286200.0],["2017-02-10",1.18,1.2,1.13,1.19,553700.0],["2017-02-13",1.17,1.23,1.14,1.16,707300.0],["2017-02-14",1.17,1.2,1.15,1.18,593600.0],["2017-02-15",1.18,1.18,1.15,1.16,404000.0],["2017-02-16",1.17,1.2,1.17,1.2,573000.0],["2017-02-17",1.21,1.21,1.09,1.14,988200.0],["2017-02-21",1.12,1.15,1.06,1.08,990300.0],["2017-02-22",1.11,1.14,1.06,1.08,965900.0],["2017-02-23",1.1,1.13,1.05,1.05,1192700.0],["2017-02-24",1.08,1.1,1.05,1.1,484000.0],["2017-02-27",1.13,1.14,1.05,1.06,608300.0],["2017-02-28",1.07,1.08,1.05,1.06,545300.0],["2017-03-01",1.05,1.1,1.05,1.09,342400.0],["2017-03-02",1.08,1.11,1.05,1.06,706100.0],["2017-03-03",1.05,1.06,0.93,1.01,1548400.0],["2017-03-06",1.01,1.01,0.96,0.97,385300.0],["2017-03-07",0.96,0.99,0.92,0.97,590100.0],["2017-03-08",0.95,0.96,0.95,0.96,325600.0],["2017-03-09",0.93,0.95,0.92,0.92,563500.0],["2017-03-10",0.92,0.98,0.92,0.98,431800.0],["2017-03-13",1.02,1.05,0.98,1.03,476700.0],["2017-03-14",1.0,1.03,0.98,1.0,346800.0],["2017-03-15",0.98,1.07,0.98,1.06,368600.0],["2017-03-16",1.09,1.09,1.03,1.04,321200.0],["2017-03-17",1.05,1.05,1.0,1.02,285900.0],["2017-03-20",1.02,1.03,1.0,1.01,146800.0],["2017-03-21",1.01,1.06,1.01,1.05,460900.0],["2017-03-22",1.06,1.07,1.02,1.03,282500.0],["2017-03-23",1.04,1.04,1.01,1.02,197300.0],["2017-03-24",1.02,1.03,0.99,1.0,384100.0],["2017-03-27",1.01,1.05,1.0,1.04,206100.0],["2017-03-28",1.05,1.05,1.0,1.0,276900.0],["2017-03-29",1.0,1.04,1.0,1.04,140300.0],["2017-03-30",1.02,1.04,1.02,1.03,144600.0],["2017-03-31",1.03,1.03,1.01,1.02,160200.0],["2017-04-03",1.02,1.05,1.01,1.05,478800.0],["2017-04-04",1.06,1.07,1.03,1.05,264600.0],["2017-04-05",1.03,1.07,1.03,1.07,362100.0],["2017-04-06",1.07,1.09,1.06,1.08,307200.0],["2017-04-07",1.1,1.11,1.06,1.06,273500.0],["2017-04-10",1.06,1.06,1.02,1.04,275100.0],["2017-04-11",1.05,1.09,1.04,1.07,430600.0],["2017-04-12",1.08,1.1,1.07,1.09,338600.0],["2017-04-13",1.1,1.1,1.09,1.09,334900.0],["2017-04-17",1.1,1.1,1.02,1.03,358900.0],["2017-04-18",1.04,1.06,1.02,1.03,312100.0],["2017-04-19",1.02,1.04,1.0,1.02,402500.0],["2017-04-20",1.03,1.03,1.0,1.01,174300.0],["2017-04-21",1.0,1.02,1.0,1.02,177800.0],["2017-04-24",1.0,1.01,1.0,1.0,249300.0],["2017-04-25",1.0,1.01,0.96,0.97,356600.0],["2017-04-26",0.97,1.03,0.97,1.03,330000.0],["2017-04-27",1.01,1.02,0.97,0.98,185600.0],["2017-04-28",0.99,1.05,0.99,1.03,248100.0],["2017-05-01",1.02,1.02,1.0,1.0,151100.0],["2017-05-02",1.0,1.02,1.0,1.01,128700.0],["2017-05-03",1.0,1.0,0.95,0.98,387400.0],["2017-05-04",0.96,0.97,0.93,0.96,442800.0],["2017-05-05",0.93,0.98,0.93,0.96,256700.0],["2017-05-08",0.95,0.97,0.94,0.94,199300.0],["2017-05-09",0.94,0.96,0.94,0.96,198600.0],["2017-05-10",0.95,0.97,0.94,0.95,172500.0],["2017-05-11",0.95,0.97,0.91,0.97,255200.0],["2017-05-12",1.0,1.0,0.95,0.98,181100.0],["2017-05-15",0.99,1.0,0.94,0.95,223700.0],["2017-05-16",0.95,0.97,0.95,0.97,92700.0],["2017-05-17",0.98,0.99,0.92,0.93,525000.0],["2017-05-18",0.93,0.96,0.92,0.95,227400.0],["2017-05-19",0.95,0.95,0.91,0.92,209700.0],["2017-05-22",0.91,0.95,0.91,0.94,101500.0],["2017-05-23",0.95,0.95,0.92,0.93,109600.0],["2017-05-24",0.93,0.94,0.91,0.94,178000.0],["2017-05-25",0.91,0.95,0.91,0.91,134300.0],["2017-05-26",0.92,0.93,0.91,0.93,147400.0],["2017-05-30",0.92,0.94,0.91,0.92,86100.0],["2017-05-31",0.91,0.93,0.9,0.9,196100.0],["2017-06-01",0.9,0.92,0.9,0.91,57500.0],["2017-06-02",0.91,0.94,0.91,0.92,151100.0],["2017-06-05",0.95,0.95,0.91,0.93,140200.0],["2017-06-06",0.97,0.97,0.91,0.92,384600.0],["2017-06-07",0.92,0.94,0.91,0.91,258800.0],["2017-06-08",0.91,0.92,0.9,0.9,206900.0],["2017-06-09",0.9,0.91,0.9,0.91,191400.0],["2017-06-12",0.9,0.92,0.9,0.9,100300.0],["2017-06-13",0.9,0.92,0.9,0.91,103100.0],["2017-06-14",0.93,0.93,0.85,0.87,382000.0],["2017-06-15",0.88,0.9,0.85,0.85,300000.0],["2017-06-16",0.85,0.88,0.85,0.88,100900.0],["2017-06-19",0.88,0.88,0.81,0.82,311900.0],["2017-06-20",0.82,0.86,0.82,0.83,158300.0],["2017-06-21",0.82,0.83,0.82,0.82,149400.0],["2017-06-22",0.83,0.85,0.82,0.83,78700.0],["2017-06-23",0.83,0.86,0.83,0.85,140300.0],["2017-06-26",0.86,0.87,0.83,0.87,143000.0],["2017-06-27",0.87,0.88,0.85,0.88,114500.0],["2017-06-28",0.88,0.88,0.86,0.86,87600.0],["2017-06-29",0.85,0.88,0.85,0.87,92000.0],["2017-06-30",0.86,0.88,0.85,0.87,64000.0],["2017-07-03",0.86,0.87,0.84,0.86,84600.0],["2017-07-05",0.85,0.89,0.85,0.87,112600.0],["2017-07-06",0.86,0.89,0.84,0.84,90500.0],["2017-07-07",0.85,0.85,0.81,0.84,127300.0],["2017-07-10",0.83,0.84,0.81,0.83,135700.0],["2017-07-11",0.82,0.86,0.81,0.83,162700.0],["2017-07-12",0.86,0.86,0.83,0.83,129300.0],["2017-07-13",0.83,0.85,0.81,0.85,71300.0],["2017-07-14",0.86,0.86,0.83,0.84,126500.0],["2017-07-17",0.84,0.88,0.83,0.85,152700.0],["2017-07-18",0.85,0.87,0.84,0.85,119300.0],["2017-07-19",0.87,0.87,0.82,0.83,187700.0],["2017-07-20",0.83,0.85,0.82,0.84,151200.0],["2017-07-21",0.85,0.86,0.81,0.81,197000.0],["2017-07-24",0.84,0.85,0.81,0.81,260100.0],["2017-07-25",0.81,0.84,0.8,0.81,91100.0],["2017-07-26",0.81,0.85,0.81,0.84,147800.0],["2017-07-27",0.84,0.85,0.82,0.82,136300.0],["2017-07-28",0.83,0.84,0.82,0.82,187100.0],["2017-07-31",0.84,0.85,0.83,0.84,142400.0],["2017-08-01",0.83,0.85,0.83,0.84,166300.0],["2017-08-02",0.83,0.84,0.83,0.83,70600.0],["2017-08-03",0.83,0.84,0.83,0.83,134100.0],["2017-08-04",0.83,0.83,0.81,0.81,175900.0],["2017-08-07",0.81,0.83,0.63,0.7,770500.0],["2017-08-08",0.7,0.75,0.7,0.71,651500.0],["2017-08-09",0.73,0.76,0.73,0.74,292700.0],["2017-08-10",0.77,0.8,0.76,0.8,254400.0],["2017-08-11",0.8,0.81,0.76,0.79,217400.0],["2017-08-14",0.78,0.79,0.75,0.79,76700.0],["2017-08-15",0.76,0.78,0.73,0.74,162800.0],["2017-08-16",0.73,0.77,0.73,0.76,109100.0],["2017-08-17",0.78,0.8,0.75,0.75,204100.0],["2017-08-18",0.79,0.8,0.75,0.77,198800.0],["2017-08-21",0.76,0.8,0.75,0.79,222600.0],["2017-08-22",0.78,0.79,0.75,0.77,172100.0],["2017-08-23",0.77,0.8,0.77,0.78,55400.0],["2017-08-24",0.79,0.81,0.78,0.8,120700.0],["2017-08-25",0.8,0.81,0.78,0.8,72800.0],["2017-08-28",0.81,0.88,0.78,0.84,412500.0],["2017-08-29",0.88,0.92,0.85,0.88,283000.0],["2017-08-30",0.87,0.87,0.81,0.83,156300.0],["2017-08-31",0.83,0.89,0.83,0.86,128000.0],["2017-09-01",0.86,0.88,0.82,0.83,186800.0],["2017-09-05",0.83,0.86,0.82,0.82,258600.0],["2017-09-06",0.82,0.86,0.8,0.82,251200.0],["2017-09-07",0.85,0.86,0.82,0.85,149300.0],["2017-09-08",0.84,0.84,0.82,0.82,181500.0],["2017-09-11",0.84,0.84,0.81,0.81,133100.0],["2017-09-12",0.83,0.83,0.81,0.82,88400.0],["2017-09-13",0.81,0.83,0.78,0.78,219300.0],["2017-09-14",0.79,0.83,0.78,0.78,113000.0],["2017-09-15",0.82,0.82,0.76,0.76,93800.0],["2017-09-18",0.78,0.81,0.77,0.77,142000.0],["2017-09-19",0.79,0.8,0.77,0.8,210300.0],["2017-09-20",0.79,0.79,0.77,0.77,208100.0],["2017-09-21",0.78,0.78,0.76,0.76,170200.0],["2017-09-22",0.78,0.79,0.78,0.79,185500.0],["2017-09-25",0.78,0.8,0.76,0.78,150100.0],["2017-09-26",0.76,0.79,0.76,0.77,95300.0],["2017-09-27",0.77,0.8,0.77,0.78,135200.0],["2017-09-28",0.78,0.8,0.78,0.78,68300.0],["2017-09-29",0.78,0.8,0.77,0.77,154400.0],["2017-10-02",0.76,0.8,0.76,0.79,118800.0],["2017-10-03",0.79,0.82,0.78,0.81,144100.0],["2017-10-04",0.82,0.82,0.8,0.8,59000.0],["2017-10-05",0.8,0.82,0.8,0.82,41400.0],["2017-10-06",0.83,0.83,0.75,0.79,358400.0],["2017-10-09",0.79,0.82,0.78,0.81,73500.0],["2017-10-10",0.82,0.82,0.78,0.78,177800.0],["2017-10-11",0.81,0.81,0.72,0.77,337400.0],["2017-10-12",0.8,0.8,0.77,0.78,109100.0],["2017-10-13",0.78,0.79,0.77,0.77,133300.0],["2017-10-16",0.76,0.8,0.76,0.76,182300.0],["2017-10-17",0.77,0.79,0.76,0.78,111900.0],["2017-10-18",0.76,0.77,0.74,0.75,165000.0],["2017-10-19",0.74,0.76,0.74,0.74,106000.0],["2017-10-20",0.74,0.76,0.72,0.73,291400.0],["2017-10-23",0.73,0.75,0.72,0.73,134800.0],["2017-10-24",0.72,0.73,0.71,0.72,215800.0],["2017-10-25",0.72,0.73,0.71,0.71,98800.0],["2017-10-26",0.71,0.73,0.69,0.72,308900.0],["2017-10-27",0.72,0.76,0.7,0.73,608700.0],["2017-10-30",0.72,0.72,0.67,0.72,749100.0],["2017-10-31",0.71,0.71,0.68,0.68,90600.0],["2017-11-01",0.68,0.7,0.67,0.68,184900.0],["2017-11-02",0.68,0.69,0.67,0.67,89400.0],["2017-11-03",0.72,0.72,0.68,0.68,184500.0],["2017-11-06",0.68,0.73,0.68,0.71,257400.0],["2017-11-07",0.71,0.72,0.7,0.71,79700.0],["2017-11-08",0.72,0.72,0.7,0.71,98500.0],["2017-11-09",0.71,0.74,0.7,0.72,173200.0],["2017-11-10",0.74,0.76,0.72,0.72,91200.0],["2017-11-13",0.74,0.74,0.69,0.69,155000.0],["2017-11-14",0.68,0.7,0.68,0.69,141600.0],["2017-11-15",0.69,0.7,0.67,0.67,216100.0],["2017-11-16",0.68,0.68,0.67,0.67,108700.0],["2017-11-17",0.67,0.68,0.67,0.68,117100.0],["2017-11-20",0.68,0.68,0.67,0.67,246200.0],["2017-11-21",0.67,0.69,0.67,0.67,180200.0],["2017-11-22",0.68,0.7,0.67,0.68,88700.0],["2017-11-24",0.67,0.72,0.67,0.72,118600.0],["2017-11-27",0.7,0.72,0.68,0.72,325800.0],["2017-11-28",0.71,0.73,0.7,0.7,182700.0],["2017-11-29",0.71,0.73,0.7,0.71,212800.0],["2017-11-30",0.71,0.73,0.68,0.68,149000.0],["2017-12-01",0.68,0.7,0.6,0.63,1558700.0],["2017-12-04",0.62,0.63,0.61,0.62,472700.0],["2017-12-05",0.63,0.65,0.61,0.64,828100.0],["2017-12-06",0.63,0.65,0.63,0.64,389500.0],["2017-12-07",0.63,0.64,0.62,0.62,264800.0],["2017-12-08",0.62,0.64,0.62,0.63,130500.0],["2017-12-11",0.63,0.64,0.63,0.63,113200.0],["2017-12-12",0.63,0.64,0.62,0.63,250200.0],["2017-12-13",0.65,0.66,0.63,0.64,347000.0],["2017-12-14",0.64,0.66,0.62,0.65,216100.0],["2017-12-15",0.65,0.66,0.64,0.65,92200.0],["2017-12-18",0.64,0.66,0.63,0.65,158000.0],["2017-12-19",0.64,0.66,0.64,0.65,92100.0],["2017-12-20",0.65,0.66,0.65,0.66,120500.0],["2017-12-21",0.66,0.67,0.65,0.66,186200.0],["2017-12-22",0.65,0.67,0.65,0.65,211700.0],["2017-12-26",0.65,0.67,0.65,0.67,284800.0],["2017-12-27",0.67,0.68,0.66,0.67,331500.0],["2017-12-28",0.66,0.73,0.66,0.72,1274500.0],["2017-12-29",0.72,0.73,0.68,0.7,344400.0],["2018-01-02",0.7,0.77,0.7,0.73,639500.0],["2018-01-03",0.73,0.78,0.72,0.77,547400.0],["2018-01-04",0.78,0.78,0.75,0.78,252500.0],["2018-01-05",0.77,0.77,0.75,0.77,201100.0],["2018-01-08",0.77,0.77,0.75,0.76,144800.0],["2018-01-09",0.78,0.78,0.71,0.74,466000.0],["2018-01-10",0.74,0.76,0.73,0.73,214500.0],["2018-01-11",0.73,0.76,0.72,0.73,233800.0],["2018-01-12",0.75,0.82,0.73,0.79,576900.0],["2018-01-16",0.78,0.8,0.75,0.79,341000.0],["2018-01-17",0.77,0.8,0.75,0.76,265400.0],["2018-01-18",0.77,0.8,0.76,0.76,132000.0],["2018-01-19",0.79,0.79,0.75,0.75,132000.0],["2018-01-22",0.73,0.78,0.73,0.74,252800.0],["2018-01-23",0.74,0.77,0.74,0.76,142700.0],["2018-01-24",0.78,0.82,0.78,0.81,483400.0],["2018-01-25",0.83,0.84,0.81,0.81,441600.0],["2018-01-26",0.84,0.85,0.82,0.84,387000.0],["2018-01-29",0.82,0.85,0.81,0.81,427900.0],["2018-01-30",0.81,0.85,0.81,0.83,263200.0],["2018-01-31",0.84,0.87,0.82,0.86,298500.0],["2018-02-01",0.87,0.87,0.81,0.83,438300.0],["2018-02-02",0.86,0.86,0.75,0.77,516500.0],["2018-02-05",0.76,0.83,0.75,0.81,403400.0],["2018-02-06",0.82,0.86,0.79,0.85,534600.0],["2018-02-07",0.86,0.86,0.82,0.84,364200.0],["2018-02-08",0.83,0.86,0.8,0.84,266700.0],["2018-02-09",0.86,0.86,0.77,0.8,421200.0],["2018-02-12",0.83,0.84,0.8,0.82,130600.0],["2018-02-13",0.84,0.85,0.79,0.83,83700.0],["2018-02-14",0.82,0.86,0.8,0.85,257800.0],["2018-02-15",0.85,0.87,0.83,0.85,182500.0],["2018-02-16",0.85,0.87,0.76,0.81,620500.0],["2018-02-20",0.79,0.8,0.77,0.77,145900.0],["2018-02-21",0.76,0.78,0.75,0.75,141400.0],["2018-02-22",0.77,0.77,0.75,0.75,27200.0],["2018-02-23",0.75,0.78,0.74,0.78,280200.0],["2018-02-26",0.78,0.79,0.77,0.77,86600.0],["2018-02-27",0.78,0.79,0.77,0.78,152700.0],["2018-02-28",0.75,0.78,0.73,0.73,346900.0],["2018-03-01",0.73,0.77,0.72,0.76,202600.0],["2018-03-02",0.76,0.79,0.75,0.76,184400.0],["2018-03-05",0.79,0.79,0.72,0.73,273800.0],["2018-03-06",0.73,0.81,0.73,0.77,253400.0],["2018-03-07",0.79,0.8,0.74,0.75,147300.0],["2018-03-08",0.75,0.77,0.74,0.75,40400.0],["2018-03-09",0.72,0.77,0.71,0.76,335400.0],["2018-03-12",0.74,0.78,0.74,0.75,369900.0],["2018-03-13",0.74,0.78,0.74,0.76,197200.0],["2018-03-14",0.77,0.78,0.75,0.75,95700.0],["2018-03-15",0.76,0.77,0.74,0.76,110800.0],["2018-03-16",0.75,0.76,0.71,0.71,184100.0],["2018-03-19",0.74,0.75,0.69,0.69,422100.0],["2018-03-20",0.7,0.72,0.69,0.71,112800.0],["2018-03-21",0.72,0.74,0.71,0.73,94500.0],["2018-03-22",0.75,0.77,0.73,0.76,222900.0],["2018-03-23",0.78,0.78,0.75,0.75,107800.0],["2018-03-26",0.74,0.76,0.73,0.76,138500.0],["2018-03-27",0.74,0.76,0.72,0.75,170400.0],["2018-03-28",0.76,0.76,0.71,0.72,122200.0],["2018-03-29",0.71,0.73,0.71,0.73,193600.0],["2018-04-02",0.73,0.74,0.73,0.74,86100.0],["2018-04-03",0.73,0.74,0.72,0.73,35000.0],["2018-04-04",0.73,0.73,0.71,0.73,69600.0],["2018-04-05",0.72,0.73,0.71,0.72,77800.0],["2018-04-06",0.71,0.73,0.7,0.72,61300.0],["2018-04-09",0.71,0.73,0.71,0.72,46600.0],["2018-04-10",0.72,0.74,0.71,0.73,99100.0],["2018-04-11",0.73,0.76,0.73,0.74,151800.0],["2018-04-12",0.75,0.76,0.74,0.74,71700.0],["2018-04-13",0.75,0.75,0.7,0.72,210800.0],["2018-04-16",0.72,0.75,0.72,0.75,168500.0],["2018-04-17",0.76,0.76,0.7,0.71,551300.0],["2018-04-18",0.75,0.75,0.72,0.75,261700.0],["2018-04-19",0.73,0.75,0.73,0.75,60600.0],["2018-04-20",0.75,0.78,0.73,0.78,98500.0],["2018-04-23",0.75,0.77,0.72,0.73,102200.0],["2018-04-24",0.71,0.75,0.71,0.73,33400.0],["2018-04-25",0.73,0.73,0.72,0.73,25900.0],["2018-04-26",0.72,0.74,0.71,0.73,111600.0],["2018-04-27",0.72,0.73,0.72,0.72,31200.0],["2018-04-30",0.73,0.75,0.72,0.73,89900.0],["2018-05-01",0.75,0.75,0.72,0.73,96600.0],["2018-05-02",0.73,0.77,0.71,0.74,275400.0],["2018-05-03",0.78,0.78,0.72,0.73,88600.0],["2018-05-04",0.72,0.73,0.72,0.73,118700.0],["2018-05-07",0.72,0.72,0.71,0.71,87500.0],["2018-05-08",0.71,0.73,0.71,0.73,37100.0],["2018-05-09",0.72,0.72,0.7,0.71,55800.0],["2018-05-10",0.72,0.72,0.71,0.72,74400.0],["2018-05-11",0.72,0.72,0.71,0.71,77300.0],["2018-05-14",0.71,0.75,0.71,0.72,138700.0],["2018-05-15",0.72,0.72,0.71,0.71,27800.0],["2018-05-16",0.71,0.72,0.71,0.71,64200.0],["2018-05-17",0.71,0.72,0.71,0.72,46100.0],["2018-05-18",0.71,0.72,0.71,0.71,71700.0],["2018-05-21",0.71,0.73,0.71,0.72,86900.0],["2018-05-22",0.72,0.73,0.71,0.71,99500.0],["2018-05-23",0.71,0.72,0.71,0.71,48000.0],["2018-05-24",0.72,0.72,0.71,0.72,47600.0],["2018-05-25",0.72,0.72,0.71,0.71,50300.0],["2018-05-29",0.72,0.72,0.7,0.71,133900.0],["2018-05-30",0.71,0.72,0.7,0.7,96100.0],["2018-05-31",0.7,0.72,0.69,0.69,189300.0],["2018-06-01",0.69,0.7,0.69,0.7,69500.0],["2018-06-04",0.69,0.71,0.69,0.7,87900.0],["2018-06-05",0.69,0.7,0.69,0.69,87600.0],["2018-06-06",0.7,0.7,0.67,0.67,249400.0],["2018-06-07",0.68,0.68,0.68,0.68,121600.0],["2018-06-08",0.68,0.68,0.67,0.67,86200.0],["2018-06-11",0.68,0.68,0.66,0.67,93900.0],["2018-06-12",0.66,0.68,0.66,0.67,93300.0],["2018-06-13",0.68,0.71,0.68,0.71,150900.0],["2018-06-14",0.71,0.72,0.7,0.72,149300.0],["2018-06-15",0.7,0.72,0.69,0.71,118700.0],["2018-06-18",0.7,0.71,0.69,0.69,65600.0],["2018-06-19",0.71,0.71,0.68,0.69,120400.0],["2018-06-20",0.68,0.7,0.68,0.69,88400.0],["2018-06-21",0.69,0.7,0.67,0.69,130100.0],["2018-06-22",0.68,0.69,0.67,0.69,97700.0],["2018-06-25",0.68,0.68,0.67,0.68,68100.0],["2018-06-26",0.67,0.68,0.67,0.68,44800.0],["2018-06-27",0.67,0.68,0.66,0.67,52900.0],["2018-06-28",0.67,0.68,0.67,0.68,154200.0],["2018-06-29",0.67,0.7,0.67,0.69,100400.0],["2018-07-02",0.7,0.71,0.65,0.68,228500.0],["2018-07-03",0.68,0.68,0.65,0.67,125300.0],["2018-07-05",0.65,0.67,0.65,0.65,181600.0],["2018-07-06",0.65,0.68,0.65,0.67,81500.0],["2018-07-09",0.72,0.72,0.66,0.66,129500.0],["2018-07-10",0.66,0.68,0.66,0.66,157600.0],["2018-07-11",0.65,0.66,0.64,0.64,252700.0],["2018-07-12",0.64,0.65,0.64,0.64,84700.0],["2018-07-13",0.64,0.65,0.59,0.62,369400.0],["2018-07-16",0.61,0.64,0.6,0.6,122100.0],["2018-07-17",0.6,0.61,0.59,0.6,97700.0],["2018-07-18",0.61,0.61,0.59,0.6,129900.0],["2018-07-19",0.56,0.61,0.56,0.6,86300.0],["2018-07-20",0.58,0.66,0.57,0.66,309700.0],["2018-07-23",0.61,0.63,0.58,0.62,170600.0],["2018-07-24",0.61,0.61,0.6,0.6,40600.0],["2018-07-25",0.6,0.61,0.6,0.61,50300.0],["2018-07-26",0.6,0.62,0.6,0.6,59000.0],["2018-07-27",0.62,0.62,0.6,0.61,139600.0],["2018-07-30",0.61,0.61,0.6,0.6,43700.0],["2018-07-31",0.61,0.61,0.6,0.61,107700.0],["2018-08-01",0.6,0.61,0.57,0.58,119000.0],["2018-08-02",0.57,0.58,0.56,0.57,113000.0],["2018-08-03",0.56,0.59,0.56,0.58,151600.0],["2018-08-06",0.56,0.62,0.56,0.59,289900.0],["2018-08-07",0.6,0.62,0.6,0.6,74100.0],["2018-08-08",0.6,0.61,0.59,0.61,76700.0],["2018-08-09",0.6,0.62,0.6,0.61,87700.0],["2018-08-10",0.62,0.64,0.61,0.63,125600.0],["2018-08-13",0.61,0.63,0.59,0.61,88600.0],["2018-08-14",0.6,0.63,0.6,0.61,99300.0],["2018-08-15",0.62,0.62,0.52,0.54,400300.0],["2018-08-16",0.54,0.54,0.47,0.47,460000.0],["2018-08-17",0.53,0.53,0.49,0.52,300000.0],["2018-08-20",0.5,0.52,0.5,0.52,158000.0],["2018-08-21",0.53,0.54,0.52,0.54,77500.0],["2018-08-22",0.56,0.56,0.54,0.54,142800.0],["2018-08-23",0.54,0.54,0.51,0.53,109200.0],["2018-08-24",0.51,0.54,0.51,0.53,82900.0],["2018-08-27",0.53,0.54,0.52,0.53,101100.0],["2018-08-28",0.52,0.54,0.51,0.51,53100.0],["2018-08-29",0.54,0.54,0.52,0.52,71000.0],["2018-08-30",0.52,0.53,0.52,0.52,49100.0],["2018-08-31",0.51,0.53,0.51,0.51,56200.0],["2018-09-04",0.53,0.53,0.5,0.5,90900.0],["2018-09-05",0.49,0.51,0.49,0.5,134200.0],["2018-09-06",0.51,0.52,0.5,0.51,82100.0],["2018-09-07",0.52,0.52,0.49,0.49,93700.0],["2018-09-10",0.49,0.5,0.49,0.49,70800.0],["2018-09-11",0.5,0.5,0.48,0.48,86100.0],["2018-09-12",0.48,0.49,0.46,0.48,220200.0],["2018-09-13",0.5,0.51,0.47,0.5,129300.0],["2018-09-14",0.51,0.51,0.47,0.49,45200.0],["2018-09-17",0.47,0.5,0.47,0.5,172000.0],["2018-09-18",0.49,0.51,0.48,0.5,150900.0],["2018-09-19",0.48,0.51,0.45,0.49,168100.0],["2018-09-20",0.51,0.51,0.49,0.51,50700.0],["2018-09-21",0.49,0.51,0.46,0.47,199300.0],["2018-09-24",0.51,0.51,0.48,0.5,125000.0],["2018-09-25",0.51,0.51,0.5,0.51,74200.0],["2018-09-26",0.5,0.51,0.5,0.51,36500.0],["2018-09-27",0.51,0.52,0.5,0.51,42700.0],["2018-09-28",0.52,0.52,0.49,0.5,47200.0],["2018-10-01",0.52,0.52,0.48,0.5,65000.0],["2018-10-02",0.5,0.52,0.49,0.52,120700.0],["2018-10-03",0.5,0.52,0.49,0.51,142800.0],["2018-10-04",0.5,0.51,0.49,0.49,80000.0],["2018-10-05",0.51,0.53,0.51,0.53,184500.0],["2018-10-08",0.53,0.53,0.49,0.52,91300.0],["2018-10-09",0.52,0.53,0.51,0.52,55300.0],["2018-10-10",0.52,0.52,0.5,0.51,60900.0],["2018-10-11",0.53,0.57,0.51,0.56,496500.0],["2018-10-12",0.57,0.57,0.53,0.56,181800.0],["2018-10-15",0.58,0.6,0.56,0.58,177700.0],["2018-10-16",0.58,0.6,0.55,0.56,94100.0],["2018-10-17",0.56,0.58,0.56,0.57,103100.0],["2018-10-18",0.55,0.6,0.55,0.57,84800.0],["2018-10-19",0.58,0.6,0.57,0.6,44000.0],["2018-10-22",0.59,0.6,0.56,0.57,80000.0],["2018-10-23",0.6,0.6,0.57,0.59,77100.0],["2018-10-24",0.59,0.59,0.55,0.58,69600.0],["2018-10-25",0.58,0.58,0.55,0.55,142500.0],["2018-10-26",0.55,0.57,0.55,0.55,90200.0],["2018-10-29",0.56,0.56,0.55,0.56,97900.0],["2018-10-30",0.54,0.56,0.54,0.55,74400.0],["2018-10-31",0.53,0.56,0.5,0.55,105300.0],["2018-11-01",0.53,0.55,0.52,0.54,49600.0],["2018-11-02",0.54,0.54,0.53,0.54,17900.0],["2018-11-05",0.53,0.54,0.52,0.53,41100.0],["2018-11-06",0.53,0.54,0.5,0.5,44200.0],["2018-11-07",0.5,0.54,0.5,0.53,55900.0],["2018-11-08",0.53,0.53,0.51,0.53,21600.0],["2018-11-09",0.53,0.53,0.49,0.5,90600.0],["2018-11-12",0.48,0.5,0.45,0.47,189400.0],["2018-11-13",0.45,0.47,0.43,0.44,135500.0],["2018-11-14",0.45,0.48,0.44,0.47,90700.0],["2018-11-15",0.46,0.48,0.46,0.47,41900.0],["2018-11-16",0.46,0.5,0.43,0.46,400500.0],["2018-11-19",0.47,0.49,0.47,0.49,103200.0],["2018-11-20",0.47,0.49,0.46,0.47,63400.0],["2018-11-21",0.43,0.47,0.43,0.44,199300.0],["2018-11-23",0.46,0.48,0.46,0.46,17000.0],["2018-11-26",0.48,0.48,0.46,0.48,73400.0],["2018-11-27",0.48,0.48,0.37,0.43,359200.0],["2018-11-28",0.45,0.47,0.42,0.46,142500.0],["2018-11-29",0.48,0.48,0.44,0.47,34500.0],["2018-11-30",0.46,0.47,0.44,0.44,37300.0],["2018-12-03",0.46,0.47,0.46,0.46,66300.0],["2018-12-04",0.46,0.48,0.46,0.46,137800.0],["2018-12-06",0.46,0.48,0.45,0.46,68000.0],["2018-12-07",0.46,0.48,0.45,0.46,173600.0],["2018-12-10",0.47,0.51,0.47,0.49,308200.0],["2018-12-11",0.5,0.5,0.48,0.5,179000.0],["2018-12-12",0.49,0.5,0.47,0.47,77200.0],["2018-12-13",0.47,0.51,0.47,0.5,96000.0],["2018-12-14",0.49,0.51,0.48,0.51,109600.0],["2018-12-17",0.5,0.52,0.48,0.5,108400.0],["2018-12-18",0.49,0.55,0.48,0.55,141100.0],["2018-12-19",0.55,0.57,0.52,0.55,174300.0],["2018-12-20",0.54,0.57,0.53,0.57,103700.0],["2018-12-21",0.55,0.57,0.51,0.52,179500.0],["2018-12-24",0.57,0.57,0.5,0.52,138100.0],["2018-12-26",0.52,0.54,0.51,0.51,84300.0],["2018-12-27",0.5,0.53,0.5,0.52,111200.0],["2018-12-28",0.52,0.52,0.51,0.52,74600.0],["2018-12-31",0.53,0.53,0.51,0.53,96900.0],["2019-01-02",0.54,0.55,0.53,0.54,42600.0],["2019-01-03",0.55,0.59,0.54,0.58,198400.0],["2019-01-04",0.6,0.6,0.54,0.55,126700.0],["2019-01-07",0.59,0.59,0.54,0.58,71600.0],["2019-01-08",0.58,0.58,0.55,0.57,38000.0],["2019-01-09",0.56,0.58,0.55,0.57,104300.0],["2019-01-10",0.57,0.58,0.56,0.58,61800.0],["2019-01-11",0.58,0.58,0.56,0.58,91700.0],["2019-01-14",0.59,0.62,0.57,0.62,275000.0],["2019-01-15",0.62,0.65,0.62,0.64,201800.0],["2019-01-16",0.65,0.65,0.62,0.63,96200.0],["2019-01-17",0.58,0.64,0.58,0.62,76100.0],["2019-01-18",0.62,0.64,0.61,0.63,127200.0],["2019-01-22",0.54,0.61,0.54,0.58,346200.0],["2019-01-23",0.59,0.6,0.58,0.58,27800.0],["2019-01-24",0.6,0.62,0.58,0.59,114700.0],["2019-01-25",0.58,0.64,0.57,0.64,201900.0],["2019-01-28",0.65,0.68,0.61,0.66,244100.0],["2019-01-29",0.7,0.7,0.65,0.67,238900.0],["2019-01-30",0.65,0.69,0.65,0.66,159200.0],["2019-01-31",0.66,0.69,0.66,0.68,247900.0],["2019-02-01",0.7,0.7,0.69,0.7,182300.0],["2019-02-04",0.69,0.7,0.69,0.69,48000.0],["2019-02-05",0.7,0.7,0.67,0.7,127300.0],["2019-02-06",0.68,0.69,0.67,0.69,33400.0],["2019-02-07",0.69,0.69,0.61,0.65,189500.0],["2019-02-08",0.65,0.65,0.62,0.64,143500.0],["2019-02-11",0.62,0.65,0.62,0.65,50400.0],["2019-02-12",0.65,0.66,0.61,0.63,54400.0],["2019-02-13",0.63,0.68,0.63,0.68,147300.0],["2019-02-14",0.67,0.73,0.65,0.72,202500.0],["2019-02-15",0.75,0.75,0.7,0.72,205400.0],["2019-02-19",0.74,0.9,0.74,0.87,853500.0],["2019-02-20",0.87,0.92,0.87,0.87,796200.0],["2019-02-21",0.87,0.87,0.77,0.86,427200.0],["2019-02-22",0.86,0.86,0.81,0.85,244900.0],["2019-02-25",0.86,0.86,0.78,0.79,306800.0],["2019-02-26",0.78,0.8,0.76,0.78,218200.0],["2019-02-27",0.78,0.8,0.78,0.78,81000.0],["2019-02-28",0.79,0.8,0.78,0.78,84600.0],["2019-03-01",0.77,0.8,0.71,0.74,150400.0],["2019-03-04",0.74,0.75,0.72,0.73,133700.0],["2019-03-05",0.73,0.76,0.73,0.76,83400.0],["2019-03-06",0.74,0.76,0.71,0.72,187900.0],["2019-03-07",0.74,0.8,0.72,0.76,240100.0],["2019-03-08",0.8,0.8,0.74,0.77,147400.0],["2019-03-11",0.77,0.77,0.75,0.77,107000.0],["2019-03-12",0.77,0.77,0.75,0.75,55600.0],["2019-03-13",0.76,0.77,0.74,0.75,125700.0],["2019-03-14",0.74,0.77,0.72,0.76,127300.0],["2019-03-15",0.75,0.77,0.74,0.76,106300.0],["2019-03-18",0.75,0.77,0.74,0.74,72500.0],["2019-03-19",0.74,0.77,0.74,0.75,107600.0],["2019-03-20",0.73,0.76,0.72,0.76,131900.0],["2019-03-21",0.78,0.78,0.72,0.75,125600.0],["2019-03-22",0.73,0.76,0.73,0.75,116100.0],["2019-03-25",0.72,0.8,0.72,0.72,727700.0],["2019-03-26",0.76,0.76,0.73,0.76,127800.0],["2019-03-27",0.74,0.77,0.65,0.67,395600.0],["2019-03-28",0.68,0.69,0.65,0.67,178000.0],["2019-03-29",0.69,0.7,0.65,0.68,145000.0],["2019-04-01",0.7,0.73,0.68,0.7,111300.0],["2019-04-02",0.7,0.7,0.65,0.68,199300.0],["2019-04-03",0.66,0.69,0.66,0.66,129600.0],["2019-04-04",0.65,0.67,0.65,0.66,83400.0],["2019-04-05",0.66,0.69,0.65,0.68,66400.0],["2019-04-08",0.7,0.7,0.69,0.7,118200.0],["2019-04-09",0.7,0.7,0.67,0.7,39200.0],["2019-04-10",0.69,0.69,0.67,0.69,101500.0],["2019-04-11",0.69,0.69,0.66,0.66,51100.0],["2019-04-12",0.66,0.67,0.65,0.65,33800.0],["2019-04-15",0.65,0.66,0.63,0.65,94300.0],["2019-04-16",0.63,0.64,0.6,0.61,198500.0],["2019-04-17",0.61,0.61,0.6,0.61,37400.0],["2019-04-18",0.6,0.64,0.59,0.61,175900.0],["2019-04-22",0.61,0.61,0.6,0.61,57600.0],["2019-04-23",0.6,0.61,0.59,0.59,101600.0],["2019-04-24",0.59,0.63,0.58,0.61,143600.0],["2019-04-25",0.6,0.61,0.58,0.59,51800.0],["2019-04-26",0.6,0.64,0.6,0.63,90900.0],["2019-04-29",0.64,0.64,0.62,0.62,46300.0],["2019-04-30",0.62,0.63,0.62,0.62,56700.0],["2019-05-01",0.62,0.62,0.59,0.59,42900.0],["2019-05-02",0.58,0.59,0.57,0.57,97800.0],["2019-05-03",0.58,0.62,0.58,0.58,104400.0],["2019-05-06",0.57,0.6,0.57,0.59,40500.0],["2019-05-07",0.6,0.6,0.59,0.59,31300.0],["2019-05-08",0.59,0.62,0.59,0.59,117900.0],["2019-05-09",0.58,0.59,0.58,0.58,38700.0],["2019-05-10",0.58,0.6,0.53,0.56,186000.0],["2019-05-13",0.56,0.58,0.56,0.58,88500.0],["2019-05-14",0.58,0.59,0.58,0.58,25200.0],["2019-05-15",0.61,0.61,0.59,0.61,41700.0],["2019-05-16",0.61,0.61,0.59,0.59,32400.0],["2019-05-17",0.59,0.59,0.56,0.56,57400.0],["2019-05-20",0.56,0.57,0.55,0.56,62500.0],["2019-05-21",0.55,0.57,0.55,0.55,103700.0],["2019-05-22",0.57,0.57,0.53,0.55,73900.0],["2019-05-23",0.55,0.57,0.53,0.55,86100.0],["2019-05-24",0.54,0.56,0.52,0.52,63300.0],["2019-05-28",0.53,0.54,0.53,0.54,52100.0],["2019-05-29",0.53,0.55,0.53,0.54,37200.0],["2019-05-30",0.55,0.56,0.54,0.55,47600.0],["2019-05-31",0.56,0.6,0.55,0.6,197600.0],["2019-06-03",0.61,0.68,0.6,0.67,498500.0],["2019-06-04",0.7,0.7,0.65,0.67,232000.0],["2019-06-05",0.68,0.69,0.65,0.65,117700.0],["2019-06-06",0.68,0.69,0.64,0.67,101400.0],["2019-06-07",0.65,0.68,0.65,0.66,60000.0],["2019-06-10",0.64,0.66,0.63,0.63,116300.0],["2019-06-11",0.62,0.67,0.62,0.66,79500.0],["2019-06-12",0.68,0.69,0.65,0.67,139500.0],["2019-06-13",0.67,0.77,0.65,0.77,324700.0],["2019-06-14",0.75,0.79,0.75,0.76,169600.0],["2019-06-17",0.75,0.75,0.7,0.73,86300.0],["2019-06-18",0.78,0.78,0.7,0.74,170600.0],["2019-06-19",0.78,0.78,0.71,0.78,179900.0],["2019-06-20",0.8,0.83,0.75,0.81,288900.0],["2019-06-21",0.82,0.82,0.77,0.81,184400.0],["2019-06-24",0.82,0.82,0.8,0.81,160400.0],["2019-06-25",0.81,0.81,0.76,0.78,230500.0],["2019-06-26",0.78,0.8,0.76,0.77,220300.0],["2019-06-27",0.79,0.79,0.76,0.77,162900.0],["2019-06-28",0.77,0.77,0.76,0.76,132700.0],["2019-07-01",0.76,0.77,0.72,0.75,289300.0],["2019-07-02",0.74,0.8,0.73,0.79,231200.0],["2019-07-03",0.79,0.79,0.76,0.78,91400.0],["2019-07-05",0.79,0.79,0.72,0.77,109100.0],["2019-07-08",0.74,0.79,0.74,0.74,112800.0],["2019-07-09",0.75,0.76,0.74,0.76,62500.0],["2019-07-10",0.78,0.79,0.75,0.79,142800.0],["2019-07-11",0.79,0.81,0.78,0.79,101900.0],["2019-07-12",0.81,0.81,0.77,0.79,87100.0],["2019-07-15",0.79,0.79,0.71,0.75,227500.0],["2019-07-16",0.75,0.78,0.75,0.78,97400.0],["2019-07-17",0.78,0.87,0.76,0.86,832700.0],["2019-07-18",0.86,0.88,0.83,0.88,403600.0],["2019-07-19",0.84,0.87,0.81,0.86,431100.0],["2019-07-22",0.86,0.88,0.83,0.85,232800.0],["2019-07-23",0.87,0.87,0.81,0.83,174100.0],["2019-07-24",0.85,0.89,0.83,0.88,416600.0],["2019-07-25",0.89,0.93,0.84,0.92,687000.0],["2019-07-26",0.95,0.96,0.88,0.9,530200.0],["2019-07-29",0.89,0.93,0.88,0.92,179900.0],["2019-07-30",0.91,0.93,0.89,0.91,435300.0],["2019-07-31",0.92,0.93,0.84,0.88,225800.0],["2019-08-01",0.84,0.93,0.79,0.9,628400.0],["2019-08-02",0.92,0.92,0.86,0.89,127600.0],["2019-08-05",0.92,0.98,0.91,0.95,896900.0],["2019-08-06",0.96,1.02,0.93,1.02,763000.0],["2019-08-07",1.03,1.05,0.96,0.96,1074000.0],["2019-08-08",0.97,1.02,0.95,1.0,381800.0],["2019-08-09",0.98,0.98,0.91,0.94,375200.0],["2019-08-12",0.94,0.94,0.85,0.9,981800.0],["2019-08-13",0.92,0.93,0.85,0.85,529800.0],["2019-08-14",0.85,0.9,0.84,0.88,241000.0],["2019-08-15",0.87,0.9,0.86,0.88,172500.0],["2019-08-16",0.88,0.88,0.85,0.87,129700.0],["2019-08-19",0.84,0.88,0.81,0.85,214300.0],["2019-08-20",0.86,0.95,0.86,0.91,511900.0],["2019-08-21",0.89,0.93,0.83,0.89,179900.0],["2019-08-22",0.93,0.93,0.84,0.85,204000.0],["2019-08-23",0.86,0.92,0.86,0.92,375200.0],["2019-08-26",0.95,0.96,0.9,0.9,390300.0],["2019-08-27",0.91,0.96,0.9,0.93,397500.0],["2019-08-28",0.96,1.0,0.95,0.99,470200.0],["2019-08-29",1.0,1.0,0.92,0.94,358200.0],["2019-08-30",0.95,1.0,0.92,0.96,209700.0],["2019-09-03",0.95,1.01,0.95,0.99,515200.0],["2019-09-04",1.0,1.0,0.96,0.96,169000.0],["2019-09-05",0.95,0.96,0.9,0.93,344900.0],["2019-09-06",0.93,0.99,0.88,0.89,550300.0],["2019-09-09",0.89,0.93,0.85,0.86,361800.0],["2019-09-10",0.86,0.94,0.86,0.89,192500.0],["2019-09-11",0.89,0.9,0.86,0.88,171100.0],["2019-09-12",0.89,0.91,0.85,0.85,136200.0],["2019-09-13",0.86,0.86,0.83,0.84,172100.0],["2019-09-16",0.83,0.85,0.83,0.84,112100.0],["2019-09-17",0.85,0.86,0.83,0.86,87300.0],["2019-09-18",0.86,0.89,0.81,0.86,224700.0],["2019-09-19",0.85,0.85,0.82,0.83,147400.0],["2019-09-20",0.83,0.86,0.81,0.85,123200.0],["2019-09-23",0.88,0.88,0.84,0.85,254500.0],["2019-09-24",0.84,0.88,0.83,0.87,309900.0],["2019-09-25",0.87,0.87,0.82,0.83,200600.0],["2019-09-26",0.83,0.86,0.78,0.79,335200.0],["2019-09-27",0.81,0.81,0.77,0.77,190000.0],["2019-09-30",0.76,0.76,0.66,0.76,461700.0],["2019-10-01",0.73,0.85,0.73,0.8,264500.0],["2019-10-02",0.82,0.83,0.8,0.81,167400.0],["2019-10-03",0.78,0.85,0.78,0.83,430100.0],["2019-10-04",0.82,0.84,0.82,0.83,81900.0],["2019-10-07",0.83,0.83,0.81,0.82,205000.0],["2019-10-08",0.82,0.84,0.81,0.82,179300.0],["2019-10-09",0.82,0.85,0.8,0.81,91300.0],["2019-10-10",0.81,0.82,0.8,0.81,59500.0],["2019-10-11",0.8,0.8,0.77,0.78,125300.0],["2019-10-14",0.77,0.8,0.77,0.78,42200.0],["2019-10-15",0.77,0.8,0.77,0.8,136500.0],["2019-10-16",0.79,0.79,0.77,0.78,133800.0],["2019-10-17",0.78,0.82,0.78,0.81,78400.0],["2019-10-18",0.81,0.81,0.79,0.81,43100.0],["2019-10-21",0.82,0.82,0.78,0.78,88000.0],["2019-10-22",0.77,0.79,0.77,0.78,58900.0],["2019-10-23",0.78,0.8,0.78,0.78,40200.0],["2019-10-24",0.78,0.79,0.78,0.79,96000.0],["2019-10-25",0.78,0.79,0.78,0.78,156700.0],["2019-10-28",0.78,0.78,0.77,0.78,62900.0],["2019-10-29",0.78,0.78,0.77,0.78,53000.0],["2019-10-30",0.77,0.78,0.76,0.76,131000.0],["2019-10-31",0.77,0.77,0.75,0.76,117700.0],["2019-11-01",0.76,0.77,0.73,0.75,147500.0],["2019-11-04",0.75,0.76,0.74,0.75,73300.0],["2019-11-05",0.76,0.76,0.71,0.73,227100.0],["2019-11-06",0.73,0.75,0.73,0.74,125800.0],["2019-11-07",0.74,0.74,0.7,0.71,120700.0],["2019-11-08",0.71,0.71,0.68,0.7,164500.0],["2019-11-11",0.7,0.7,0.65,0.67,268000.0],["2019-11-12",0.69,0.69,0.64,0.65,203700.0],["2019-11-13",0.65,0.69,0.64,0.68,154300.0],["2019-11-14",0.69,0.69,0.66,0.67,105300.0],["2019-11-15",0.67,0.67,0.63,0.64,114000.0],["2019-11-18",0.64,0.65,0.61,0.61,162900.0],["2019-11-19",0.6,0.63,0.6,0.63,104200.0],["2019-11-20",0.62,0.64,0.61,0.62,66300.0],["2019-11-21",0.62,0.62,0.6,0.6,116500.0],["2019-11-22",0.6,0.62,0.59,0.59,64400.0],["2019-11-25",0.59,0.59,0.55,0.55,529000.0],["2019-11-26",0.53,0.56,0.53,0.56,288100.0],["2019-11-27",0.55,0.56,0.52,0.54,308900.0],["2019-11-29",0.56,0.61,0.56,0.6,132600.0],["2019-12-02",0.63,0.7,0.61,0.68,520100.0],["2019-12-03",0.7,0.7,0.65,0.7,577300.0],["2019-12-04",0.69,0.69,0.68,0.69,96800.0],["2019-12-05",0.69,0.74,0.68,0.72,266300.0],["2019-12-06",0.7,0.71,0.66,0.67,166200.0],["2019-12-09",0.67,0.77,0.67,0.76,593500.0],["2019-12-10",0.77,0.8,0.76,0.78,339900.0],["2019-12-11",0.78,0.8,0.77,0.8,257300.0],["2019-12-12",0.79,0.82,0.77,0.77,249100.0],["2019-12-13",0.78,0.78,0.75,0.75,169300.0],["2019-12-16",0.75,0.76,0.73,0.73,225000.0],["2019-12-17",0.73,0.74,0.69,0.69,348800.0],["2019-12-18",0.7,0.72,0.69,0.7,81300.0],["2019-12-19",0.69,0.7,0.65,0.66,268000.0],["2019-12-20",0.7,0.7,0.66,0.66,273000.0],["2019-12-23",0.66,0.68,0.65,0.65,364700.0],["2019-12-24",0.66,0.71,0.66,0.71,262500.0],["2019-12-26",0.72,0.78,0.72,0.76,429200.0],["2019-12-27",0.76,0.76,0.72,0.72,290800.0],["2019-12-30",0.73,0.76,0.71,0.72,256400.0],["2019-12-31",0.72,0.75,0.72,0.73,156600.0],["2020-01-02",0.75,0.75,0.73,0.75,134800.0],["2020-01-03",0.76,0.77,0.72,0.73,254200.0],["2020-01-06",0.76,0.8,0.75,0.79,477500.0],["2020-01-07",0.8,0.82,0.78,0.79,251100.0],["2020-01-08",0.76,0.79,0.7,0.72,338800.0],["2020-01-09",0.77,0.77,0.72,0.72,116100.0],["2020-01-10",0.7,0.73,0.7,0.71,192600.0],["2020-01-13",0.71,0.71,0.67,0.68,187600.0],["2020-01-14",0.68,0.69,0.68,0.68,144300.0],["2020-01-15",0.7,0.7,0.67,0.68,235700.0],["2020-01-16",0.67,0.68,0.67,0.67,161600.0],["2020-01-17",0.67,0.69,0.65,0.66,342200.0],["2020-01-21",0.65,0.67,0.65,0.67,188700.0],["2020-01-22",0.67,0.67,0.65,0.67,64800.0],["2020-01-23",0.65,0.67,0.65,0.67,157300.0],["2020-01-24",0.66,0.7,0.66,0.69,193300.0],["2020-01-27",0.68,0.72,0.66,0.69,313700.0],["2020-01-28",0.68,0.69,0.66,0.67,149500.0],["2020-01-29",0.66,0.68,0.66,0.67,107000.0],["2020-01-30",0.7,0.7,0.66,0.67,131200.0],["2020-01-31",0.66,0.69,0.66,0.68,102200.0],["2020-02-03",0.68,0.68,0.67,0.68,86600.0],["2020-02-04",0.69,0.69,0.66,0.66,145000.0],["2020-02-05",0.66,0.68,0.66,0.67,60800.0],["2020-02-06",0.7,0.71,0.66,0.67,191300.0],["2020-02-07",0.68,0.68,0.66,0.67,78200.0],["2020-02-10",0.66,0.68,0.66,0.67,68200.0],["2020-02-11",0.67,0.67,0.66,0.67,74300.0],["2020-02-12",0.66,0.68,0.65,0.65,156900.0],["2020-02-13",0.65,0.66,0.65,0.66,94900.0],["2020-02-14",0.65,0.7,0.65,0.7,162700.0],["2020-02-18",0.7,0.71,0.68,0.7,199800.0],["2020-02-19",0.71,0.72,0.7,0.71,173500.0],["2020-02-20",0.73,0.79,0.71,0.77,410500.0],["2020-02-21",0.8,0.85,0.77,0.83,612800.0],["2020-02-24",0.87,0.88,0.75,0.79,781300.0],["2020-02-25",0.79,0.86,0.79,0.81,472500.0],["2020-02-26",0.82,0.84,0.77,0.78,363600.0],["2020-02-27",0.79,0.79,0.6,0.68,857700.0],["2020-02-28",0.61,0.63,0.46,0.58,1383200.0],["2020-03-02",0.72,0.74,0.65,0.67,330100.0],["2020-03-03",0.76,0.76,0.67,0.68,581100.0],["2020-03-04",0.69,0.69,0.68,0.69,176000.0],["2020-03-05",0.69,0.69,0.68,0.68,161300.0],["2020-03-06",0.68,0.68,0.6,0.66,563200.0],["2020-03-09",0.62,0.65,0.61,0.61,444500.0],["2020-03-10",0.62,0.65,0.61,0.64,480900.0],["2020-03-11",0.63,0.63,0.56,0.57,293300.0],["2020-03-12",0.51,0.53,0.4,0.43,756200.0],["2020-03-13",0.4,0.47,0.36,0.37,1212500.0],["2020-03-16",0.4,0.4,0.37,0.4,940200.0],["2020-03-17",0.4,0.49,0.4,0.45,531700.0],["2020-03-18",0.47,0.5,0.44,0.46,486000.0],["2020-03-19",0.47,0.49,0.44,0.49,286600.0],["2020-03-20",0.51,0.52,0.46,0.47,262400.0],["2020-03-23",0.45,0.48,0.37,0.44,478800.0],["2020-03-24",0.52,0.55,0.5,0.51,331800.0],["2020-03-25",0.52,0.55,0.5,0.55,347700.0],["2020-03-26",0.53,0.58,0.53,0.54,282000.0],["2020-03-27",0.54,0.54,0.5,0.51,160300.0],["2020-03-30",0.5,0.51,0.47,0.49,201400.0],["2020-03-31",0.48,0.48,0.45,0.47,292300.0],["2020-04-01",0.47,0.49,0.45,0.47,143600.0],["2020-04-02",0.47,0.51,0.47,0.5,243800.0],["2020-04-03",0.5,0.51,0.45,0.48,271800.0],["2020-04-06",0.5,0.52,0.49,0.52,247600.0],["2020-04-07",0.51,0.54,0.49,0.5,213200.0],["2020-04-08",0.49,0.51,0.48,0.5,103600.0],["2020-04-09",0.54,0.57,0.52,0.56,414700.0],["2020-04-13",0.57,0.65,0.56,0.65,706500.0],["2020-04-14",0.68,0.69,0.62,0.65,456700.0],["2020-04-15",0.62,0.66,0.6,0.63,246800.0],["2020-04-16",0.63,0.66,0.6,0.64,125900.0],["2020-04-17",0.63,0.65,0.6,0.62,392000.0],["2020-04-20",0.63,0.65,0.6,0.64,254300.0],["2020-04-21",0.62,0.64,0.59,0.61,257300.0],["2020-04-22",0.64,0.65,0.63,0.65,306200.0],["2020-04-23",0.68,0.72,0.67,0.69,695300.0],["2020-04-24",0.7,0.72,0.68,0.71,382400.0],["2020-04-27",0.71,0.71,0.69,0.7,195700.0],["2020-04-28",0.69,0.71,0.68,0.71,214600.0],["2020-04-29",0.72,0.78,0.72,0.78,892300.0],["2020-04-30",0.8,0.8,0.74,0.78,446900.0],["2020-05-01",0.74,0.77,0.73,0.75,291800.0],["2020-05-04",0.78,0.8,0.76,0.78,290300.0],["2020-05-05",0.78,0.8,0.77,0.8,512600.0],["2020-05-06",0.8,0.8,0.76,0.78,268700.0],["2020-05-07",0.77,0.8,0.76,0.79,407600.0],["2020-05-08",0.8,0.82,0.78,0.8,309200.0],["2020-05-11",0.79,0.8,0.77,0.79,207000.0],["2020-05-12",0.77,0.79,0.74,0.75,338100.0],["2020-05-13",0.75,0.79,0.72,0.74,339600.0],["2020-05-14",0.74,0.77,0.74,0.77,301500.0],["2020-05-15",0.77,0.81,0.75,0.81,699900.0],["2020-05-18",0.82,0.83,0.78,0.81,703100.0],["2020-05-19",0.83,0.9,0.81,0.88,795900.0],["2020-05-20",0.9,0.9,0.84,0.87,510400.0],["2020-05-21",0.9,0.9,0.84,0.87,389100.0],["2020-05-22",0.85,0.89,0.85,0.88,209700.0],["2020-05-26",0.89,0.9,0.85,0.87,452800.0],["2020-05-27",0.81,0.89,0.8,0.88,552500.0],["2020-05-28",0.86,0.9,0.85,0.85,260200.0],["2020-05-29",0.86,0.91,0.85,0.9,698900.0],["2020-06-01",0.91,0.99,0.91,0.95,754300.0],["2020-06-02",0.97,0.98,0.91,0.94,653800.0],["2020-06-03",0.95,0.95,0.89,0.93,475400.0],["2020-06-04",0.95,0.97,0.93,0.96,301000.0],["2020-06-05",0.89,0.94,0.87,0.93,768400.0],["2020-06-08",0.92,0.92,0.88,0.92,305900.0],["2020-06-09",0.91,0.95,0.91,0.94,378100.0],["2020-06-10",0.94,0.99,0.9,0.99,516800.0],["2020-06-11",0.98,0.99,0.85,0.87,824500.0],["2020-06-12",0.91,0.95,0.89,0.9,261300.0],["2020-06-15",0.86,0.94,0.85,0.92,310000.0],["2020-06-16",0.91,0.96,0.89,0.91,212000.0],["2020-06-17",0.91,0.95,0.89,0.89,128300.0],["2020-06-18",0.88,0.96,0.86,0.89,266600.0],["2020-06-19",0.89,0.92,0.89,0.91,174000.0],["2020-06-22",0.92,0.96,0.9,0.95,373000.0],["2020-06-23",0.96,0.98,0.93,0.95,598400.0],["2020-06-24",0.95,0.96,0.9,0.94,237200.0],["2020-06-25",0.94,0.94,0.89,0.93,272500.0],["2020-06-26",0.92,0.93,0.8,0.85,1580100.0],["2020-06-29",0.85,0.85,0.8,0.82,668400.0],["2020-06-30",0.81,0.88,0.8,0.84,783300.0],["2020-07-01",0.85,0.87,0.82,0.85,297900.0],["2020-07-02",0.83,0.88,0.82,0.87,363500.0],["2020-07-06",0.86,0.9,0.85,0.9,467800.0],["2020-07-07",0.9,0.9,0.88,0.89,306400.0],["2020-07-08",0.91,0.94,0.89,0.93,654300.0],["2020-07-09",0.93,0.93,0.88,0.91,276300.0],["2020-07-10",0.92,0.92,0.87,0.9,297000.0],["2020-07-13",0.93,0.93,0.87,0.87,677000.0],["2020-07-14",0.86,0.89,0.84,0.88,429500.0],["2020-07-15",0.88,0.88,0.87,0.88,113800.0],["2020-07-16",0.87,0.87,0.84,0.86,213500.0],["2020-07-17",0.88,0.93,0.85,0.88,768200.0],["2020-07-20",0.93,0.94,0.88,0.93,762400.0],["2020-07-21",0.94,1.0,0.93,0.96,1537100.0],["2020-07-22",0.98,1.0,0.94,0.98,1046500.0],["2020-07-23",1.03,1.08,0.98,1.02,1744700.0],["2020-07-24",1.05,1.19,1.04,1.19,2017200.0],["2020-07-27",1.27,1.32,1.18,1.28,2724500.0],["2020-07-28",1.32,1.32,1.1,1.2,1106600.0],["2020-07-29",1.24,1.24,1.12,1.2,615700.0],["2020-07-30",1.17,1.19,1.1,1.17,625500.0],["2020-07-31",1.16,1.2,1.15,1.15,585900.0],["2020-08-03",1.17,1.27,1.16,1.27,861500.0],["2020-08-04",1.3,1.32,1.24,1.3,1094700.0],["2020-08-05",1.33,1.45,1.29,1.37,1696900.0],["2020-08-06",1.4,1.42,1.3,1.35,869900.0],["2020-08-07",1.33,1.33,1.22,1.28,630100.0],["2020-08-10",1.28,1.34,1.28,1.3,409800.0],["2020-08-11",1.16,1.21,1.08,1.16,1166800.0],["2020-08-12",1.17,1.22,1.17,1.22,266500.0],["2020-08-13",1.22,1.3,1.2,1.27,506800.0],["2020-08-14",1.22,1.27,1.2,1.22,261800.0],["2020-08-17",1.26,1.28,1.22,1.27,464700.0],["2020-08-18",1.28,1.32,1.22,1.26,448500.0],["2020-08-19",1.22,1.27,1.19,1.21,392200.0],["2020-08-20",1.22,1.24,1.18,1.22,206900.0],["2020-08-21",1.2,1.24,1.16,1.22,263600.0],["2020-08-24",1.23,1.24,1.12,1.17,347600.0],["2020-08-25",1.15,1.17,1.1,1.17,308100.0],["2020-08-26",1.15,1.22,1.15,1.21,167100.0],["2020-08-27",1.23,1.26,1.17,1.19,188600.0],["2020-08-28",1.22,1.25,1.19,1.24,276200.0],["2020-08-31",1.24,1.26,1.2,1.24,406200.0],["2020-09-01",1.27,1.27,1.19,1.19,286600.0],["2020-09-02",1.19,1.21,1.15,1.2,253000.0],["2020-09-03",1.22,1.26,1.13,1.23,389300.0],["2020-09-04",1.22,1.25,1.17,1.21,303900.0],["2020-09-08",1.15,1.2,1.15,1.15,200100.0],["2020-09-09",1.15,1.23,1.15,1.2,518300.0],["2020-09-10",1.2,1.24,1.17,1.17,192600.0],["2020-09-11",1.2,1.23,1.18,1.2,173600.0],["2020-09-14",1.21,1.34,1.21,1.3,784900.0],["2020-09-15",1.33,1.34,1.24,1.26,327600.0],["2020-09-16",1.26,1.3,1.25,1.25,386900.0],["2020-09-17",1.25,1.26,1.2,1.25,284200.0],["2020-09-18",1.25,1.34,1.23,1.34,729900.0],["2020-09-21",1.29,1.33,1.17,1.21,631000.0],["2020-09-22",1.2,1.27,1.2,1.21,211000.0],["2020-09-23",1.17,1.2,1.04,1.06,806000.0],["2020-09-24",1.05,1.13,1.03,1.11,320200.0],["2020-09-25",1.08,1.11,1.08,1.08,220000.0],["2020-09-28",1.08,1.1,1.08,1.08,219000.0],["2020-09-29",1.09,1.11,1.08,1.09,191800.0],["2020-09-30",1.09,1.11,1.07,1.09,132000.0],["2020-10-01",1.1,1.15,1.09,1.11,137700.0],["2020-10-02",1.09,1.11,1.03,1.06,348200.0],["2020-10-05",1.07,1.09,1.03,1.08,152700.0],["2020-10-06",1.08,1.08,1.06,1.07,213000.0],["2020-10-07",1.1,1.1,1.04,1.07,160000.0],["2020-10-08",1.07,1.09,1.04,1.04,224800.0],["2020-10-09",1.04,1.15,1.04,1.12,356700.0],["2020-10-12",1.1,1.14,1.1,1.13,147100.0],["2020-10-13",1.12,1.16,1.1,1.16,131000.0],["2020-10-14",1.17,1.19,1.08,1.1,563200.0],["2020-10-15",1.06,1.1,1.03,1.07,525900.0],["2020-10-16",1.1,1.1,1.04,1.08,257000.0],["2020-10-19",1.08,1.08,1.0,1.0,446000.0],["2020-10-20",1.02,1.05,1.0,1.04,260000.0],["2020-10-21",1.03,1.06,1.02,1.03,263600.0],["2020-10-22",1.02,1.03,0.99,1.03,243700.0],["2020-10-23",1.03,1.05,1.0,1.04,192700.0],["2020-10-26",1.03,1.04,1.0,1.01,156000.0],["2020-10-27",1.02,1.07,1.01,1.05,293700.0],["2020-10-28",1.05,1.05,0.94,0.96,768400.0],["2020-10-29",0.95,1.01,0.95,1.0,378200.0],["2020-10-30",0.98,1.05,0.98,1.05,309600.0],["2020-11-02",1.02,1.15,1.02,1.11,448100.0],["2020-11-03",1.15,1.15,1.05,1.07,396700.0],["2020-11-04",1.05,1.09,1.0,1.04,237800.0],["2020-11-05",1.07,1.12,1.05,1.12,749600.0],["2020-11-06",1.14,1.14,1.05,1.07,287900.0],["2020-11-09",1.05,1.07,0.98,1.05,459100.0],["2020-11-10",1.07,1.1,1.06,1.07,187100.0],["2020-11-11",1.05,1.08,1.01,1.04,173000.0],["2020-11-12",1.05,1.07,1.01,1.04,144400.0],["2020-11-13",1.04,1.05,1.0,1.02,225900.0],["2020-11-16",1.0,1.03,1.0,1.01,224800.0],["2020-11-17",1.01,1.04,1.0,1.02,168800.0],["2020-11-18",1.04,1.04,0.99,1.0,265900.0],["2020-11-19",1.0,1.0,0.97,0.99,221200.0],["2020-11-20",0.98,1.0,0.98,0.99,164200.0],["2020-11-23",1.0,1.0,0.93,0.98,238600.0],["2020-11-24",0.96,0.96,0.91,0.94,316300.0],["2020-11-25",0.93,0.96,0.92,0.96,362200.0],["2020-11-27",0.93,0.96,0.93,0.96,101500.0],["2020-11-30",0.95,0.99,0.93,0.98,243900.0],["2020-12-01",1.0,1.02,0.98,1.02,287700.0],["2020-12-02",1.01,1.02,0.99,1.02,150600.0],["2020-12-03",1.01,1.02,0.98,1.01,145100.0],["2020-12-04",1.02,1.02,0.98,0.99,146100.0],["2020-12-07",1.0,1.07,0.99,1.05,408600.0],["2020-12-08",1.05,1.05,1.01,1.02,141300.0],["2020-12-09",1.02,1.07,0.99,1.0,365500.0],["2020-12-10",1.02,1.02,0.94,0.96,491900.0],["2020-12-11",0.96,0.99,0.95,0.98,260300.0],["2020-12-14",0.99,0.99,0.93,0.98,456000.0],["2020-12-15",1.0,1.03,0.98,1.03,457800.0],["2020-12-16",1.03,1.13,1.02,1.13,507600.0],["2020-12-17",1.15,1.2,1.12,1.14,516100.0],["2020-12-18",1.14,1.15,1.08,1.08,424100.0],["2020-12-21",1.07,1.12,1.07,1.11,374900.0],["2020-12-22",1.12,1.13,1.09,1.09,317200.0],["2020-12-23",1.09,1.11,1.07,1.09,171400.0],["2020-12-24",1.08,1.1,1.07,1.08,139800.0],["2020-12-28",1.12,1.12,1.09,1.09,217800.0],["2020-12-29",1.09,1.1,0.99,1.03,2536400.0],["2020-12-30",1.01,1.11,1.0,1.1,864000.0],["2020-12-31",1.1,1.12,1.05,1.08,428500.0],["2021-01-04",1.14,1.15,1.07,1.11,482100.0],["2021-01-05",1.11,1.2,1.09,1.17,496300.0],["2021-01-06",1.2,1.23,1.14,1.19,627400.0],["2021-01-07",1.22,1.22,1.15,1.18,239800.0],["2021-01-08",1.14,1.15,1.04,1.07,912000.0],["2021-01-11",1.07,1.12,1.05,1.11,403900.0],["2021-01-12",1.15,1.15,1.07,1.13,229600.0],["2021-01-13",1.13,1.13,1.02,1.06,328900.0],["2021-01-14",1.06,1.09,1.01,1.04,364700.0],["2021-01-15",1.03,1.05,0.97,0.99,887800.0],["2021-01-19",1.03,1.03,0.92,0.96,1160800.0],["2021-01-20",0.97,0.99,0.88,0.92,2111100.0],["2021-01-21",0.96,0.99,0.92,0.99,1005000.0],["2021-01-22",0.97,0.98,0.92,0.93,832000.0],["2021-01-25",0.98,0.98,0.91,0.94,799200.0],["2021-01-26",0.94,0.96,0.92,0.96,779900.0],["2021-01-27",0.92,0.93,0.89,0.9,631300.0],["2021-01-28",0.93,0.93,0.9,0.93,593200.0],["2021-01-29",0.97,1.08,0.95,0.98,2499800.0],["2021-02-01",1.03,1.1,0.97,1.05,2193300.0],["2021-02-02",1.01,1.01,0.95,0.97,494700.0],["2021-02-03",0.98,1.01,0.98,0.99,344300.0],["2021-02-04",0.94,0.98,0.94,0.97,599500.0],["2021-02-05",0.99,1.02,0.96,0.99,885800.0],["2021-02-08",1.01,1.02,0.99,1.01,664000.0],["2021-02-09",1.02,1.07,1.0,1.07,862600.0],["2021-02-10",1.04,1.07,1.02,1.06,785700.0],["2021-02-11",1.04,1.08,1.01,1.05,1076900.0],["2021-02-12",1.05,1.07,1.01,1.07,676400.0],["2021-02-16",1.07,1.14,1.07,1.13,1761800.0],["2021-02-17",1.12,1.12,1.05,1.08,925500.0],["2021-02-18",1.07,1.07,1.0,1.0,718800.0],["2021-02-19",1.02,1.05,0.99,1.02,684200.0],["2021-02-22",1.05,1.06,1.01,1.04,501500.0],["2021-02-23",1.04,1.06,0.96,0.99,730700.0],["2021-02-24",1.0,1.02,0.97,1.01,505300.0],["2021-02-25",1.0,1.01,0.96,0.96,561100.0],["2021-02-26",0.95,0.97,0.89,0.93,827600.0],["2021-03-01",0.95,0.96,0.93,0.95,577400.0],["2021-03-02",0.94,1.01,0.94,0.99,570500.0],["2021-03-03",0.97,1.02,0.93,0.97,452000.0],["2021-03-04",0.94,0.95,0.9,0.93,557000.0],["2021-03-05",0.94,0.96,0.88,0.93,627300.0],["2021-03-08",0.93,0.93,0.89,0.9,568100.0],["2021-03-09",0.95,0.95,0.92,0.95,283200.0],["2021-03-10",0.95,0.99,0.95,0.97,238300.0],["2021-03-11",0.99,1.04,0.96,1.03,630100.0],["2021-03-12",1.05,1.05,0.99,1.02,219300.0],["2021-03-15",1.02,1.04,1.0,1.01,233800.0],["2021-03-16",1.02,1.03,1.0,1.01,222400.0],["2021-03-17",1.0,1.03,0.98,1.03,238500.0],["2021-03-18",1.0,1.03,1.0,1.02,177900.0],["2021-03-19",1.03,1.03,0.99,0.99,321700.0],["2021-03-22",0.99,1.02,0.95,1.02,705400.0],["2021-03-23",1.02,1.03,0.99,1.03,414300.0],["2021-03-24",1.04,1.04,1.0,1.02,359500.0],["2021-03-25",1.03,1.04,1.0,1.04,405800.0],["2021-03-26",1.05,1.07,1.04,1.06,642800.0],["2021-03-29",1.05,1.06,1.04,1.06,561500.0],["2021-03-30",1.04,1.05,1.0,1.05,357000.0],["2021-03-31",1.07,1.07,1.04,1.06,231600.0],["2021-04-01",1.06,1.07,1.05,1.05,298200.0],["2021-04-05",1.05,1.06,1.04,1.06,179100.0],["2021-04-06",1.06,1.11,1.05,1.1,561800.0],["2021-04-07",1.12,1.15,1.09,1.13,859200.0],["2021-04-08",1.15,1.15,1.11,1.14,316300.0],["2021-04-09",1.12,1.15,1.1,1.14,338600.0],["2021-04-12",1.15,1.15,1.06,1.08,326700.0],["2021-04-13",1.08,1.11,1.08,1.08,154600.0],["2021-04-14",1.14,1.14,1.08,1.09,413300.0],["2021-04-15",1.11,1.14,1.09,1.14,454500.0],["2021-04-16",1.14,1.15,1.06,1.15,938000.0],["2021-04-19",1.13,1.15,1.1,1.12,271700.0],["2021-04-20",1.1,1.13,1.1,1.11,130400.0],["2021-04-21",1.1,1.17,1.09,1.16,536700.0],["2021-04-22",1.18,1.19,1.12,1.12,212800.0],["2021-04-23",1.12,1.15,1.1,1.1,159500.0],["2021-04-26",1.09,1.11,1.07,1.1,252800.0],["2021-04-27",1.14,1.14,1.07,1.09,157400.0],["2021-04-28",1.09,1.11,1.07,1.1,105700.0],["2021-04-29",1.13,1.13,1.07,1.09,252600.0],["2021-04-30",1.07,1.09,1.06,1.06,146300.0],["2021-05-03",1.07,1.11,1.07,1.09,132400.0],["2021-05-04",1.08,1.1,1.06,1.06,228500.0],["2021-05-05",1.06,1.1,1.06,1.09,204800.0],["2021-05-06",1.09,1.13,1.08,1.11,412400.0],["2021-05-07",1.13,1.16,1.12,1.14,315100.0],["2021-05-10",1.15,1.17,1.1,1.1,467400.0],["2021-05-11",1.12,1.12,1.08,1.12,285200.0],["2021-05-12",1.07,1.11,1.06,1.06,506100.0],["2021-05-13",1.06,1.08,1.0,1.02,460600.0],["2021-05-14",1.03,1.09,1.03,1.05,201300.0],["2021-05-17",1.05,1.12,1.04,1.11,434400.0],["2021-05-18",1.14,1.14,1.1,1.12,239300.0],["2021-05-19",1.1,1.14,1.02,1.07,499800.0],["2021-05-20",1.07,1.12,1.05,1.06,257000.0],["2021-05-21",1.11,1.11,1.08,1.11,431300.0],["2021-05-24",1.11,1.12,1.09,1.1,178100.0],["2021-05-25",1.12,1.12,1.07,1.1,225200.0],["2021-05-26",1.09,1.1,1.08,1.09,310500.0],["2021-05-27",1.08,1.16,1.08,1.16,671900.0],["2021-05-28",1.16,1.18,1.13,1.14,659600.0],["2021-06-01",1.18,1.19,1.15,1.19,371800.0],["2021-06-02",1.19,1.21,1.17,1.2,502600.0],["2021-06-03",1.17,1.2,1.15,1.18,282600.0],["2021-06-04",1.17,1.2,1.17,1.19,164600.0],["2021-06-07",1.18,1.2,1.17,1.18,134100.0],["2021-06-08",1.17,1.18,1.15,1.15,122800.0],["2021-06-09",1.15,1.19,1.15,1.18,107000.0],["2021-06-10",1.17,1.2,1.16,1.19,210200.0],["2021-06-11",1.21,1.21,1.18,1.19,139900.0],["2021-06-14",1.3,1.39,1.26,1.38,2722800.0],["2021-06-15",1.34,1.4,1.32,1.32,883500.0],["2021-06-16",1.32,1.4,1.32,1.37,613700.0],["2021-06-17",1.3,1.33,1.22,1.28,834900.0],["2021-06-18",1.32,1.38,1.28,1.29,503400.0],["2021-06-21",1.29,1.33,1.27,1.3,217700.0],["2021-06-22",1.3,1.32,1.3,1.31,133000.0],["2021-06-23",1.3,1.32,1.29,1.29,149700.0],["2021-06-24",1.29,1.29,1.2,1.26,386300.0],["2021-06-25",1.27,1.35,1.26,1.33,260300.0],["2021-06-28",1.38,1.38,1.23,1.27,441100.0],["2021-06-29",1.26,1.29,1.2,1.23,396400.0],["2021-06-30",1.21,1.26,1.21,1.23,172500.0],["2021-07-01",1.25,1.26,1.22,1.24,145600.0],["2021-07-02",1.24,1.26,1.22,1.23,147600.0],["2021-07-06",1.25,1.27,1.21,1.27,296400.0],["2021-07-07",1.27,1.27,1.14,1.2,978000.0],["2021-07-08",1.0,1.02,0.95,0.95,9200600.0],["2021-07-09",0.96,0.97,0.92,0.94,2172400.0],["2021-07-12",0.95,0.95,0.87,0.89,1643800.0],["2021-07-13",0.9,0.93,0.79,0.88,3195700.0],["2021-07-14",0.9,0.93,0.88,0.89,1069200.0],["2021-07-15",0.9,0.95,0.89,0.95,1562700.0],["2021-07-16",0.94,0.95,0.9,0.91,764300.0],["2021-07-19",0.9,0.9,0.88,0.89,891800.0],["2021-07-20",0.88,0.9,0.88,0.88,548700.0],["2021-07-21",0.87,0.95,0.87,0.94,825900.0],["2021-07-22",0.94,0.94,0.91,0.93,441600.0],["2021-07-23",0.91,0.93,0.89,0.91,374300.0],["2021-07-26",0.91,0.93,0.89,0.9,629300.0],["2021-07-27",0.9,0.91,0.88,0.89,396500.0],["2021-07-28",0.89,0.91,0.88,0.91,234800.0],["2021-07-29",0.92,0.92,0.89,0.9,520300.0],["2021-07-30",0.89,0.91,0.89,0.91,325000.0],["2021-08-02",0.9,0.92,0.9,0.91,242000.0],["2021-08-03",0.91,0.91,0.9,0.9,194600.0],["2021-08-04",0.9,0.92,0.88,0.88,367900.0],["2021-08-05",0.88,0.89,0.87,0.87,209100.0],["2021-08-06",0.87,0.87,0.82,0.84,758400.0],["2021-08-09",0.84,0.85,0.81,0.84,344000.0],["2021-08-10",0.83,0.84,0.82,0.83,163700.0],["2021-08-11",0.81,0.84,0.81,0.83,167900.0],["2021-08-12",0.82,0.84,0.81,0.81,193800.0],["2021-08-13",0.81,0.84,0.81,0.82,243300.0],["2021-08-16",0.82,0.84,0.79,0.82,355000.0],["2021-08-17",0.82,0.83,0.77,0.8,353900.0],["2021-08-18",0.81,0.81,0.77,0.78,260300.0],["2021-08-19",0.77,0.77,0.75,0.76,403000.0],["2021-08-20",0.75,0.77,0.71,0.77,841000.0],["2021-08-23",0.75,0.77,0.74,0.76,433500.0],["2021-08-24",0.76,0.78,0.75,0.78,239500.0],["2021-08-25",0.77,0.83,0.76,0.82,415500.0],["2021-08-26",0.82,0.82,0.73,0.75,517900.0],["2021-08-27",0.77,0.83,0.76,0.82,393600.0],["2021-08-30",0.82,0.82,0.78,0.79,144700.0],["2021-08-31",0.81,0.81,0.79,0.8,66300.0],["2021-09-01",0.8,0.83,0.8,0.81,168900.0],["2021-09-02",0.82,0.83,0.79,0.83,373400.0],["2021-09-03",0.83,0.86,0.83,0.85,378100.0],["2021-09-07",0.82,0.85,0.79,0.85,358600.0],["2021-09-08",0.82,0.85,0.81,0.83,360000.0],["2021-09-09",0.82,0.84,0.82,0.84,193500.0],["2021-09-10",0.83,0.84,0.83,0.83,70200.0],["2021-09-13",0.83,0.84,0.82,0.82,225200.0],["2021-09-14",0.81,0.84,0.75,0.8,503300.0],["2021-09-15",0.81,0.82,0.78,0.8,120000.0],["2021-09-16",0.76,0.8,0.75,0.76,300500.0],["2021-09-17",0.77,0.8,0.75,0.8,207100.0],["2021-09-20",0.75,0.77,0.73,0.73,399500.0],["2021-09-21",0.75,0.76,0.74,0.76,184500.0],["2021-09-22",0.76,0.76,0.74,0.74,262100.0],["2021-09-23",0.75,0.75,0.71,0.73,425500.0],["2021-09-24",0.72,0.73,0.71,0.72,212000.0],["2021-09-27",0.71,0.72,0.69,0.7,484500.0],["2021-09-28",0.7,0.72,0.67,0.72,433600.0],["2021-09-29",0.71,0.73,0.69,0.73,281900.0],["2021-09-30",0.73,0.73,0.71,0.72,154300.0],["2021-10-01",0.73,0.74,0.72,0.73,146300.0],["2021-10-04",0.73,0.74,0.72,0.73,138600.0],["2021-10-05",0.73,0.74,0.72,0.73,699500.0],["2021-10-06",0.75,0.75,0.72,0.74,258900.0],["2021-10-07",0.74,0.74,0.7,0.71,334300.0],["2021-10-08",0.75,0.75,0.7,0.71,220100.0],["2021-10-11",0.73,0.73,0.69,0.71,87200.0],["2021-10-12",0.74,0.74,0.69,0.72,296800.0],["2021-10-13",0.72,0.75,0.71,0.75,408100.0],["2021-10-14",0.76,0.76,0.73,0.75,478800.0],["2021-10-15",0.75,0.75,0.73,0.75,535700.0],["2021-10-18",0.74,0.76,0.73,0.75,129500.0],["2021-10-19",0.77,0.77,0.73,0.76,363900.0],["2021-10-20",0.75,0.78,0.75,0.76,271200.0],["2021-10-21",0.76,0.77,0.74,0.76,161800.0],["2021-10-22",0.76,0.77,0.74,0.75,137900.0],["2021-10-25",0.75,0.77,0.74,0.77,90100.0],["2021-10-26",0.76,0.77,0.74,0.76,205000.0],["2021-10-27",0.77,0.78,0.74,0.76,389100.0],["2021-10-28",0.76,0.77,0.75,0.76,240300.0],["2021-10-29",0.74,0.77,0.74,0.75,132200.0],["2021-11-01",0.75,0.76,0.73,0.74,144000.0],["2021-11-02",0.75,0.76,0.72,0.74,171500.0],["2021-11-03",0.75,0.77,0.71,0.77,507500.0],["2021-11-04",0.78,0.78,0.75,0.77,202900.0],["2021-11-05",0.76,0.8,0.75,0.8,280900.0],["2021-11-08",0.82,0.82,0.8,0.82,325000.0],["2021-11-09",0.83,0.83,0.78,0.8,158700.0],["2021-11-10",0.82,0.86,0.78,0.79,992400.0],["2021-11-11",0.79,0.82,0.76,0.78,475600.0],["2021-11-12",0.79,0.8,0.73,0.75,601700.0],["2021-11-15",0.76,0.77,0.73,0.75,451900.0],["2021-11-16",0.75,0.76,0.71,0.73,759900.0],["2021-11-17",0.75,0.76,0.72,0.75,217600.0],["2021-11-18",0.74,0.76,0.72,0.74,339700.0],["2021-11-19",0.72,0.75,0.72,0.73,283200.0],["2021-11-22",0.75,0.76,0.72,0.74,224500.0],["2021-11-23",0.75,0.75,0.72,0.73,122900.0],["2021-11-24",0.72,0.74,0.71,0.73,242300.0],["2021-11-26",0.73,0.74,0.72,0.73,125200.0],["2021-11-29",0.71,0.74,0.71,0.73,223700.0],["2021-11-30",0.72,0.74,0.71,0.73,248800.0],["2021-12-01",0.74,0.75,0.72,0.73,264000.0],["2021-12-02",0.72,0.74,0.71,0.72,172000.0],["2021-12-03",0.72,0.72,0.7,0.71,212600.0],["2021-12-06",0.71,0.73,0.7,0.71,239100.0],["2021-12-07",0.71,0.72,0.69,0.71,552300.0],["2021-12-08",0.7,0.72,0.69,0.7,238000.0],["2021-12-09",0.69,0.7,0.67,0.68,327700.0],["2021-12-10",0.68,0.69,0.65,0.67,208700.0],["2021-12-13",0.67,0.67,0.65,0.66,229900.0],["2021-12-14",0.65,0.67,0.59,0.63,574300.0],["2021-12-15",0.63,0.65,0.61,0.64,254300.0],["2021-12-16",0.63,0.67,0.63,0.66,190400.0],["2021-12-17",0.66,0.67,0.66,0.67,256200.0],["2021-12-20",0.68,0.68,0.65,0.66,142000.0],["2021-12-21",0.65,0.68,0.65,0.68,153000.0],["2021-12-22",0.66,0.69,0.66,0.68,136900.0],["2021-12-23",0.68,0.69,0.66,0.67,307700.0],["2021-12-27",0.68,0.68,0.66,0.67,441100.0],["2021-12-28",0.68,0.68,0.64,0.68,366400.0],["2021-12-29",0.66,0.7,0.65,0.69,279500.0],["2021-12-30",0.67,0.7,0.66,0.68,247000.0],["2021-12-31",0.68,0.71,0.67,0.71,329700.0],["2022-01-03",0.74,0.74,0.7,0.72,167900.0],["2022-01-04",0.74,0.74,0.7,0.71,110400.0],["2022-01-05",0.71,0.71,0.67,0.67,171500.0],["2022-01-06",0.67,0.67,0.65,0.67,276800.0],["2022-01-07",0.67,0.69,0.67,0.67,59100.0],["2022-01-10",0.68,0.69,0.68,0.69,109600.0],["2022-01-11",0.7,0.73,0.69,0.72,271900.0],["2022-01-12",0.73,0.76,0.72,0.76,261900.0],["2022-01-13",0.77,0.77,0.73,0.74,142500.0],["2022-01-14",0.74,0.75,0.72,0.74,167300.0],["2022-01-18",0.73,0.74,0.68,0.69,278300.0],["2022-01-19",0.71,0.74,0.7,0.74,219300.0],["2022-01-20",0.74,0.77,0.72,0.72,280400.0],["2022-01-21",0.72,0.74,0.69,0.7,205800.0],["2022-01-24",0.69,0.72,0.63,0.72,502000.0],["2022-01-25",0.7,0.72,0.7,0.72,130700.0],["2022-01-26",0.72,0.72,0.69,0.7,225500.0],["2022-01-27",0.69,0.7,0.68,0.68,237600.0],["2022-01-28",0.68,0.7,0.66,0.68,301900.0],["2022-01-31",0.68,0.7,0.66,0.7,191900.0],["2022-02-01",0.7,0.72,0.69,0.71,120800.0],["2022-02-02",0.72,0.72,0.68,0.7,141300.0],["2022-02-03",0.68,0.7,0.68,0.69,112500.0],["2022-02-04",0.68,0.7,0.68,0.68,31500.0],["2022-02-07",0.71,0.73,0.68,0.71,219800.0],["2022-02-08",0.7,0.7,0.69,0.69,41900.0],["2022-02-09",0.73,0.8,0.71,0.79,649200.0],["2022-02-10",0.8,0.81,0.78,0.8,526900.0],["2022-02-11",0.8,0.83,0.78,0.82,395800.0],["2022-02-14",0.81,0.83,0.8,0.82,357100.0],["2022-02-15",0.81,0.83,0.8,0.82,340600.0],["2022-02-16",0.83,0.85,0.81,0.85,214900.0],["2022-02-17",0.84,0.86,0.82,0.85,235600.0],["2022-02-18",0.84,0.88,0.82,0.82,405900.0],["2022-02-22",0.84,0.84,0.8,0.81,238300.0],["2022-02-23",0.8,0.83,0.8,0.82,271200.0],["2022-02-24",0.83,0.83,0.81,0.81,202200.0],["2022-02-25",0.82,0.88,0.81,0.83,462400.0],["2022-02-28",0.88,0.89,0.84,0.86,464900.0],["2022-03-01",0.86,0.87,0.82,0.84,308100.0],["2022-03-02",0.85,0.86,0.83,0.84,150100.0],["2022-03-03",0.84,0.86,0.83,0.84,163200.0],["2022-03-04",0.86,0.87,0.83,0.87,261900.0],["2022-03-07",0.88,0.92,0.86,0.88,562300.0],["2022-03-08",0.89,0.94,0.87,0.92,1123800.0],["2022-03-09",0.9,0.92,0.88,0.89,397000.0],["2022-03-10",0.89,0.95,0.88,0.92,913800.0],["2022-03-11",0.9,1.0,0.89,0.95,1231900.0],["2022-03-14",0.91,0.93,0.86,0.9,591600.0],["2022-03-15",0.88,0.92,0.86,0.9,480600.0],["2022-03-16",0.9,0.9,0.86,0.89,176600.0],["2022-03-17",0.89,0.95,0.89,0.94,865900.0],["2022-03-18",0.95,0.99,0.94,0.97,357200.0],["2022-03-21",0.99,1.02,0.97,1.02,721600.0],["2022-03-22",1.02,1.03,0.94,1.02,517900.0],["2022-03-23",1.04,1.09,1.02,1.09,706500.0],["2022-03-24",1.07,1.1,1.05,1.1,434400.0],["2022-03-25",1.12,1.12,1.05,1.08,274600.0],["2022-03-28",1.05,1.07,1.03,1.03,277900.0],["2022-03-29",1.03,1.06,0.95,1.03,536100.0],["2022-03-30",1.05,1.06,1.02,1.04,212200.0],["2022-03-31",1.06,1.06,1.03,1.05,173300.0],["2022-04-01",1.07,1.07,1.03,1.06,257900.0],["2022-04-04",1.08,1.09,1.04,1.07,208600.0],["2022-04-05",1.07,1.08,1.04,1.04,179200.0],["2022-04-06",1.03,1.05,1.0,1.0,403900.0],["2022-04-07",1.0,1.04,1.0,1.03,141800.0],["2022-04-08",1.05,1.05,1.01,1.02,179000.0],["2022-04-11",1.07,1.07,1.02,1.03,265000.0],["2022-04-12",1.06,1.07,1.02,1.04,198000.0],["2022-04-13",1.02,1.07,1.02,1.05,320200.0],["2022-04-14",1.05,1.07,1.04,1.06,248200.0],["2022-04-18",1.06,1.08,1.06,1.07,326100.0],["2022-04-19",1.06,1.07,1.05,1.07,161600.0],["2022-04-20",1.08,1.08,1.06,1.07,194000.0],["2022-04-21",1.08,1.08,1.04,1.06,523300.0],["2022-04-22",1.05,1.06,0.98,0.98,380800.0],["2022-04-25",0.96,0.98,0.85,0.91,606900.0],["2022-04-26",0.9,0.91,0.85,0.86,251600.0],["2022-04-27",0.86,0.88,0.81,0.81,360300.0],["2022-04-28",0.81,0.86,0.8,0.83,253200.0],["2022-04-29",0.83,0.88,0.82,0.87,201900.0],["2022-05-02",0.82,0.87,0.82,0.83,224000.0],["2022-05-03",0.84,0.84,0.81,0.82,219600.0],["2022-05-04",0.81,0.9,0.81,0.9,198000.0],["2022-05-05",0.91,0.91,0.83,0.84,176600.0],["2022-05-06",0.88,0.88,0.79,0.79,295100.0],["2022-05-09",0.8,0.85,0.76,0.78,335600.0],["2022-05-10",0.78,0.8,0.74,0.76,160200.0],["2022-05-11",0.75,0.77,0.73,0.74,165100.0],["2022-05-12",0.72,0.73,0.69,0.7,316200.0],["2022-05-13",0.7,0.74,0.69,0.73,194200.0],["2022-05-16",0.74,0.8,0.72,0.78,301300.0],["2022-05-17",0.81,0.81,0.77,0.78,171300.0],["2022-05-18",0.8,0.8,0.74,0.77,145700.0],["2022-05-19",0.78,0.81,0.78,0.8,144900.0],["2022-05-20",0.79,0.81,0.78,0.79,124900.0],["2022-05-23",0.8,0.82,0.79,0.81,153500.0],["2022-05-24",0.79,0.82,0.79,0.81,114200.0],["2022-05-25",0.81,0.81,0.79,0.8,127300.0],["2022-05-26",0.8,0.82,0.79,0.81,76900.0],["2022-05-27",0.81,0.85,0.8,0.83,122700.0],["2022-05-31",0.83,0.83,0.79,0.8,132800.0],["2022-06-01",0.8,0.83,0.78,0.79,88100.0],["2022-06-02",0.82,0.84,0.81,0.83,143600.0],["2022-06-03",0.85,0.85,0.8,0.83,130500.0],["2022-06-06",0.82,0.82,0.78,0.82,98200.0],["2022-06-07",0.78,0.82,0.78,0.81,57800.0],["2022-06-08",0.8,0.81,0.79,0.81,93000.0],["2022-06-09",0.8,0.82,0.78,0.78,108300.0],["2022-06-10",0.77,0.82,0.76,0.81,145100.0],["2022-06-13",0.81,0.81,0.76,0.79,238500.0],["2022-06-14",0.77,0.78,0.74,0.77,185700.0],["2022-06-15",0.75,0.78,0.75,0.77,89300.0],["2022-06-16",0.73,0.77,0.71,0.73,240300.0],["2022-06-17",0.74,0.75,0.73,0.74,89300.0],["2022-06-21",0.75,0.75,0.73,0.74,84200.0],["2022-06-22",0.74,0.75,0.73,0.74,45200.0],["2022-06-23",0.74,0.74,0.71,0.71,37900.0],["2022-06-24",0.72,0.74,0.71,0.73,75600.0],["2022-06-27",0.73,0.73,0.71,0.73,50600.0],["2022-06-28",0.74,0.75,0.71,0.74,111300.0],["2022-06-29",0.74,0.74,0.71,0.71,111100.0],["2022-06-30",0.71,0.71,0.68,0.68,198500.0],["2022-07-01",0.66,0.68,0.62,0.62,584900.0],["2022-07-05",0.63,0.64,0.59,0.62,254400.0],["2022-07-06",0.62,0.63,0.56,0.59,216000.0],["2022-07-07",0.61,0.61,0.58,0.58,155800.0],["2022-07-08",0.6,0.6,0.56,0.59,225600.0],["2022-07-11",0.59,0.59,0.58,0.58,93900.0],["2022-07-12",0.58,0.58,0.53,0.55,193100.0],["2022-07-13",0.57,0.57,0.52,0.55,282500.0],["2022-07-14",0.55,0.56,0.53,0.55,84900.0],["2022-07-15",0.55,0.55,0.53,0.54,64400.0],["2022-07-18",0.55,0.58,0.55,0.58,117600.0],["2022-07-19",0.57,0.59,0.56,0.58,128700.0],["2022-07-20",0.58,0.6,0.57,0.58,73300.0],["2022-07-21",0.59,0.6,0.58,0.6,46400.0],["2022-07-22",0.59,0.62,0.58,0.59,100000.0],["2022-07-25",0.59,0.6,0.58,0.6,87900.0],["2022-07-26",0.55,0.58,0.54,0.57,254300.0],["2022-07-27",0.55,0.6,0.55,0.6,116300.0],["2022-07-28",0.61,0.65,0.6,0.63,322000.0],["2022-07-29",0.64,0.66,0.63,0.66,257600.0],["2022-08-01",0.65,0.68,0.64,0.65,46900.0],["2022-08-02",0.65,0.66,0.64,0.64,63900.0],["2022-08-03",0.64,0.64,0.62,0.63,112700.0],["2022-08-04",0.63,0.66,0.63,0.65,101700.0],["2022-08-05",0.64,0.65,0.63,0.65,97400.0],["2022-08-08",0.64,0.7,0.64,0.68,176200.0],["2022-08-09",0.66,0.69,0.64,0.65,202200.0],["2022-08-10",0.63,0.68,0.63,0.67,115700.0],["2022-08-11",0.67,0.68,0.63,0.64,97700.0],["2022-08-12",0.67,0.67,0.64,0.66,60100.0],["2022-08-15",0.66,0.66,0.64,0.65,45200.0],["2022-08-16",0.66,0.66,0.63,0.65,58500.0],["2022-08-17",0.65,0.66,0.62,0.65,131800.0],["2022-08-18",0.65,0.65,0.61,0.61,179400.0],["2022-08-19",0.69,0.69,0.59,0.61,191500.0],["2022-08-22",0.59,0.62,0.57,0.6,102900.0],["2022-08-23",0.59,0.62,0.59,0.61,80800.0],["2022-08-24",0.58,0.62,0.58,0.62,56800.0],["2022-08-25",0.65,0.65,0.61,0.62,48600.0],["2022-08-26",0.63,0.65,0.59,0.59,68900.0],["2022-08-29",0.59,0.61,0.59,0.61,35600.0],["2022-08-30",0.6,0.61,0.59,0.6,56100.0],["2022-08-31",0.59,0.6,0.57,0.59,37300.0],["2022-09-01",0.6,0.6,0.54,0.55,199800.0],["2022-09-02",0.58,0.58,0.55,0.56,72200.0],["2022-09-06",0.56,0.57,0.54,0.54,161200.0],["2022-09-07",0.56,0.57,0.54,0.56,116100.0],["2022-09-08",0.55,0.57,0.53,0.54,229200.0],["2022-09-09",0.54,0.56,0.54,0.55,113500.0],["2022-09-12",0.54,0.57,0.54,0.57,212000.0],["2022-09-13",0.56,0.56,0.54,0.55,117400.0],["2022-09-14",0.55,0.55,0.51,0.53,168200.0],["2022-09-15",0.51,0.54,0.5,0.52,167600.0],["2022-09-16",0.52,0.54,0.49,0.49,299000.0],["2022-09-19",0.51,0.56,0.51,0.54,136600.0],["2022-09-20",0.53,0.55,0.53,0.53,48700.0],["2022-09-21",0.54,0.55,0.53,0.54,151700.0],["2022-09-22",0.53,0.55,0.53,0.55,94700.0],["2022-09-23",0.55,0.55,0.52,0.54,106800.0],["2022-09-26",0.54,0.55,0.51,0.52,315900.0],["2022-09-27",0.52,0.53,0.5,0.52,526800.0],["2022-09-28",0.51,0.53,0.51,0.53,245800.0],["2022-09-29",0.53,0.54,0.51,0.53,46600.0],["2022-09-30",0.53,0.54,0.51,0.53,43500.0],["2022-10-03",0.54,0.55,0.54,0.55,87600.0],["2022-10-04",0.55,0.57,0.55,0.56,86000.0],["2022-10-05",0.57,0.57,0.53,0.56,59400.0],["2022-10-06",0.56,0.56,0.53,0.55,52400.0],["2022-10-07",0.55,0.55,0.52,0.53,59600.0],["2022-10-10",0.53,0.53,0.51,0.52,98800.0],["2022-10-11",0.52,0.52,0.5,0.52,65800.0],["2022-10-12",0.52,0.53,0.51,0.53,78200.0],["2022-10-13",0.54,0.54,0.51,0.54,46400.0],["2022-10-14",0.54,0.54,0.53,0.53,58700.0],["2022-10-17",0.53,0.54,0.53,0.54,110900.0],["2022-10-18",0.54,0.56,0.51,0.55,261700.0],["2022-10-19",0.53,0.55,0.53,0.53,89800.0],["2022-10-20",0.53,0.54,0.52,0.53,189900.0],["2022-10-21",0.54,0.54,0.53,0.54,48000.0],["2022-10-24",0.53,0.54,0.53,0.54,60100.0],["2022-10-25",0.53,0.56,0.53,0.56,144300.0],["2022-10-26",0.56,0.57,0.54,0.55,74600.0],["2022-10-27",0.55,0.57,0.54,0.56,173800.0],["2022-10-28",0.56,0.57,0.56,0.56,41800.0],["2022-10-31",0.56,0.57,0.53,0.55,70000.0],["2022-11-01",0.56,0.56,0.55,0.56,51100.0],["2022-11-02",0.56,0.57,0.54,0.56,76400.0],["2022-11-03",0.55,0.57,0.54,0.56,43000.0],["2022-11-04",0.56,0.58,0.55,0.58,108200.0],["2022-11-07",0.58,0.58,0.55,0.58,101200.0],["2022-11-08",0.59,0.61,0.58,0.61,313000.0],["2022-11-09",0.61,0.63,0.6,0.62,92800.0],["2022-11-10",0.6,0.63,0.6,0.62,258100.0],["2022-11-11",0.62,0.63,0.6,0.61,93100.0],["2022-11-14",0.61,0.61,0.59,0.6,117100.0],["2022-11-15",0.6,0.6,0.57,0.59,113600.0],["2022-11-16",0.59,0.59,0.48,0.54,660500.0],["2022-11-17",0.54,0.56,0.52,0.56,184300.0],["2022-11-18",0.54,0.56,0.54,0.56,46400.0],["2022-11-21",0.55,0.56,0.54,0.56,45400.0],["2022-11-22",0.55,0.57,0.55,0.56,64300.0],["2022-11-23",0.55,0.57,0.54,0.55,87400.0],["2022-11-25",0.56,0.56,0.55,0.55,9200.0],["2022-11-28",0.55,0.57,0.54,0.56,119300.0],["2022-11-29",0.56,0.56,0.52,0.52,219000.0],["2022-11-30",0.55,0.58,0.53,0.58,235100.0],["2022-12-01",0.6,0.6,0.56,0.57,102500.0],["2022-12-02",0.57,0.57,0.55,0.56,165900.0],["2022-12-05",0.56,0.56,0.54,0.54,116300.0],["2022-12-06",0.54,0.56,0.54,0.55,70600.0],["2022-12-07",0.56,0.56,0.54,0.56,116000.0],["2022-12-08",0.54,0.56,0.52,0.55,278800.0],["2022-12-09",0.54,0.56,0.52,0.54,194500.0],["2022-12-12",0.53,0.55,0.53,0.54,24500.0],["2022-12-13",0.54,0.56,0.53,0.55,91700.0],["2022-12-14",0.55,0.55,0.52,0.55,149000.0],["2022-12-15",0.55,0.55,0.52,0.53,83800.0],["2022-12-16",0.53,0.53,0.51,0.52,213300.0],["2022-12-19",0.52,0.52,0.49,0.5,142400.0],["2022-12-20",0.51,0.52,0.49,0.5,289700.0],["2022-12-21",0.5,0.52,0.5,0.51,163900.0],["2022-12-22",0.5,0.51,0.49,0.5,139600.0],["2022-12-23",0.49,0.5,0.49,0.5,85400.0],["2022-12-27",0.5,0.5,0.49,0.49,194900.0],["2022-12-28",0.49,0.5,0.46,0.48,298500.0],["2022-12-29",0.48,0.5,0.47,0.49,253800.0],["2022-12-30",0.48,0.51,0.48,0.5,181700.0],["2023-01-03",0.5,0.51,0.5,0.51,69900.0],["2023-01-04",0.51,0.54,0.51,0.53,323100.0],["2023-01-05",0.53,0.54,0.52,0.54,141000.0],["2023-01-06",0.54,0.55,0.53,0.55,318900.0],["2023-01-09",0.55,0.59,0.5,0.54,710800.0],["2023-01-10",0.54,0.59,0.53,0.58,628200.0],["2023-01-11",0.59,0.64,0.59,0.64,417600.0],["2023-01-12",0.64,0.67,0.62,0.66,204100.0],["2023-01-13",0.67,0.67,0.64,0.65,127000.0],["2023-01-17",0.66,0.66,0.62,0.63,161900.0],["2023-01-18",0.63,0.63,0.61,0.62,202400.0],["2023-01-19",0.61,0.64,0.6,0.63,226800.0],["2023-01-20",0.61,0.64,0.6,0.62,144800.0],["2023-01-23",0.61,0.62,0.6,0.62,155100.0],["2023-01-24",0.62,0.62,0.61,0.62,113400.0],["2023-01-25",0.62,0.65,0.61,0.64,156200.0],["2023-01-26",0.64,0.64,0.62,0.62,52900.0],["2023-01-27",0.62,0.62,0.6,0.61,47400.0],["2023-01-30",0.61,0.63,0.61,0.62,115900.0],["2023-01-31",0.63,0.63,0.61,0.62,284200.0],["2023-02-01",0.61,0.63,0.61,0.62,127700.0],["2023-02-02",0.62,0.63,0.6,0.6,219400.0],["2023-02-03",0.61,0.61,0.58,0.59,192600.0],["2023-02-06",0.59,0.59,0.57,0.58,191400.0],["2023-02-07",0.56,0.59,0.56,0.58,82700.0],["2023-02-08",0.56,0.59,0.56,0.58,55000.0],["2023-02-09",0.57,0.59,0.56,0.56,63300.0],["2023-02-10",0.56,0.58,0.56,0.57,31700.0],["2023-02-13",0.59,0.59,0.56,0.56,53900.0],["2023-02-14",0.55,0.57,0.55,0.55,114500.0],["2023-02-15",0.55,0.56,0.53,0.53,120900.0],["2023-02-16",0.53,0.56,0.52,0.56,36800.0],["2023-02-17",0.55,0.56,0.54,0.55,90000.0],["2023-02-21",0.55,0.55,0.53,0.53,194300.0],["2023-02-22",0.53,0.55,0.52,0.53,62000.0],["2023-02-23",0.55,0.55,0.52,0.54,107600.0],["2023-02-24",0.52,0.54,0.51,0.52,75800.0],["2023-02-27",0.52,0.52,0.51,0.52,47000.0],["2023-02-28",0.51,0.54,0.51,0.53,161000.0],["2023-03-01",0.52,0.55,0.52,0.54,82400.0],["2023-03-02",0.54,0.54,0.51,0.52,44200.0],["2023-03-03",0.53,0.54,0.51,0.52,131500.0],["2023-03-06",0.51,0.53,0.51,0.52,53000.0],["2023-03-07",0.52,0.53,0.51,0.51,37000.0],["2023-03-08",0.51,0.52,0.51,0.51,26300.0],["2023-03-09",0.5,0.51,0.5,0.5,93100.0],["2023-03-10",0.52,0.52,0.49,0.52,68600.0],["2023-03-13",0.52,0.55,0.52,0.54,268500.0],["2023-03-14",0.53,0.55,0.52,0.55,75200.0],["2023-03-15",0.55,0.55,0.47,0.53,254200.0],["2023-03-16",0.53,0.55,0.5,0.53,150700.0],["2023-03-17",0.53,0.56,0.52,0.55,402800.0],["2023-03-20",0.56,0.56,0.52,0.53,134300.0],["2023-03-21",0.55,0.56,0.51,0.53,88100.0],["2023-03-22",0.52,0.54,0.52,0.53,85300.0],["2023-03-23",0.53,0.54,0.52,0.53,160600.0],["2023-03-24",0.53,0.54,0.52,0.53,73500.0],["2023-03-27",0.54,0.54,0.52,0.54,150800.0],["2023-03-28",0.53,0.57,0.52,0.57,216100.0],["2023-03-29",0.57,0.57,0.54,0.55,178700.0],["2023-03-30",0.55,0.58,0.54,0.58,216000.0],["2023-03-31",0.57,0.61,0.57,0.6,225700.0],["2023-04-03",0.62,0.64,0.6,0.63,239700.0],["2023-04-04",0.63,0.67,0.61,0.67,411900.0],["2023-04-05",0.67,0.67,0.62,0.65,169700.0],["2023-04-06",0.64,0.65,0.62,0.65,128800.0],["2023-04-10",0.65,0.65,0.63,0.64,179500.0],["2023-04-11",0.65,0.65,0.62,0.63,188000.0],["2023-04-12",0.65,0.65,0.63,0.65,218600.0],["2023-04-13",0.66,0.67,0.64,0.66,184000.0],["2023-04-14",0.64,0.66,0.61,0.64,129200.0],["2023-04-17",0.62,0.64,0.61,0.62,108200.0],["2023-04-18",0.63,0.63,0.61,0.63,84700.0],["2023-04-19",0.63,0.63,0.61,0.62,90100.0],["2023-04-20",0.63,0.63,0.62,0.63,61300.0],["2023-04-21",0.6,0.62,0.6,0.62,105200.0],["2023-04-24",0.6,0.62,0.59,0.6,91200.0],["2023-04-25",0.61,0.62,0.58,0.61,380800.0],["2023-04-26",0.63,0.65,0.6,0.63,366200.0],["2023-04-27",0.62,0.67,0.61,0.66,462900.0],["2023-04-28",0.66,0.66,0.64,0.65,391200.0],["2023-05-01",0.63,0.73,0.63,0.72,549800.0],["2023-05-02",0.69,0.76,0.65,0.75,842100.0],["2023-05-03",0.75,0.76,0.7,0.75,161200.0],["2023-05-04",0.75,0.76,0.73,0.75,199700.0],["2023-05-05",0.72,0.74,0.71,0.72,273000.0],["2023-05-08",0.74,0.74,0.71,0.71,128800.0],["2023-05-09",0.7,0.71,0.68,0.71,196400.0],["2023-05-10",0.71,0.71,0.68,0.7,69100.0],["2023-05-11",0.71,0.71,0.67,0.68,80500.0],["2023-05-12",0.67,0.68,0.66,0.66,68800.0],["2023-05-15",0.67,0.67,0.62,0.64,174000.0],["2023-05-16",0.62,0.64,0.61,0.63,77900.0],["2023-05-17",0.63,0.64,0.61,0.64,119400.0],["2023-05-18",0.62,0.64,0.59,0.62,281000.0],["2023-05-19",0.63,0.63,0.6,0.61,99200.0],["2023-05-22",0.63,0.63,0.61,0.61,170400.0],["2023-05-23",0.6,0.62,0.6,0.6,40900.0],["2023-05-24",0.61,0.61,0.6,0.6,38700.0],["2023-05-25",0.6,0.61,0.58,0.6,258400.0],["2023-05-26",0.61,0.61,0.59,0.6,76600.0],["2023-05-30",0.6,0.61,0.59,0.6,118600.0],["2023-05-31",0.6,0.6,0.59,0.6,42100.0],["2023-06-01",0.59,0.6,0.59,0.6,74400.0],["2023-06-02",0.6,0.6,0.59,0.59,114700.0],["2023-06-05",0.59,0.59,0.57,0.59,116300.0],["2023-06-06",0.59,0.59,0.55,0.56,403300.0],["2023-06-07",0.56,0.57,0.54,0.55,86500.0],["2023-06-08",0.57,0.57,0.55,0.57,46100.0],["2023-06-09",0.57,0.57,0.54,0.54,123300.0],["2023-06-12",0.56,0.56,0.53,0.53,114700.0],["2023-06-13",0.55,0.55,0.52,0.53,157600.0],["2023-06-14",0.54,0.55,0.52,0.54,74300.0],["2023-06-15",0.56,0.56,0.52,0.53,81500.0],["2023-06-16",0.56,0.56,0.52,0.53,105600.0],["2023-06-20",0.52,0.53,0.52,0.52,140600.0],["2023-06-21",0.52,0.53,0.5,0.53,144800.0],["2023-06-22",0.53,0.54,0.51,0.52,54400.0],["2023-06-23",0.54,0.54,0.51,0.52,107600.0],["2023-06-26",0.53,0.54,0.51,0.52,116800.0],["2023-06-27",0.52,0.53,0.5,0.51,108800.0],["2023-06-28",0.5,0.54,0.5,0.5,140400.0],["2023-06-29",0.51,0.52,0.5,0.52,176500.0],["2023-06-30",0.53,0.53,0.51,0.52,116300.0],["2023-07-03",0.53,0.53,0.5,0.51,148000.0],["2023-07-05",0.51,0.52,0.51,0.51,67300.0],["2023-07-06",0.51,0.52,0.51,0.52,120000.0],["2023-07-07",0.51,0.52,0.51,0.52,107200.0],["2023-07-10",0.52,0.54,0.51,0.53,235900.0],["2023-07-11",0.53,0.55,0.53,0.55,125100.0],["2023-07-12",0.55,0.57,0.54,0.56,205000.0],["2023-07-13",0.56,0.57,0.5,0.55,527700.0],["2023-07-14",0.54,0.55,0.51,0.54,124900.0],["2023-07-17",0.55,0.55,0.54,0.55,116900.0],["2023-07-18",0.56,0.56,0.54,0.54,55000.0],["2023-07-19",0.55,0.55,0.54,0.54,113100.0],["2023-07-20",0.56,0.56,0.51,0.53,386100.0],["2023-07-21",0.53,0.53,0.5,0.52,139100.0],["2023-07-24",0.52,0.52,0.5,0.52,423000.0],["2023-07-25",0.51,0.52,0.51,0.52,185800.0],["2023-07-26",0.51,0.53,0.51,0.51,200200.0],["2023-07-27",0.51,0.52,0.51,0.51,302800.0],["2023-07-28",0.52,0.52,0.5,0.51,194400.0],["2023-07-31",0.5,0.52,0.5,0.52,260100.0],["2023-08-01",0.52,0.52,0.5,0.51,120000.0],["2023-08-02",0.51,0.52,0.5,0.51,126900.0],["2023-08-03",0.52,0.52,0.5,0.51,189400.0],["2023-08-04",0.51,0.51,0.5,0.51,174600.0],["2023-08-07",0.5,0.51,0.5,0.5,52800.0],["2023-08-08",0.5,0.51,0.49,0.49,83700.0],["2023-08-09",0.48,0.49,0.48,0.48,137800.0],["2023-08-10",0.48,0.49,0.48,0.49,69200.0],["2023-08-11",0.48,0.49,0.48,0.49,104100.0],["2023-08-14",0.5,0.5,0.48,0.48,47400.0],["2023-08-15",0.48,0.49,0.48,0.48,120200.0],["2023-08-16",0.48,0.49,0.48,0.48,120400.0],["2023-08-17",0.5,0.5,0.47,0.48,104500.0],["2023-08-18",0.47,0.49,0.47,0.47,94400.0],["2023-08-21",0.47,0.47,0.46,0.46,150200.0],["2023-08-22",0.47,0.47,0.45,0.46,217400.0],["2023-08-23",0.47,0.5,0.47,0.49,136200.0],["2023-08-24",0.49,0.5,0.49,0.49,70300.0],["2023-08-25",0.49,0.5,0.48,0.5,176900.0],["2023-08-28",0.5,0.51,0.5,0.51,126400.0],["2023-08-29",0.51,0.52,0.5,0.52,131000.0],["2023-08-30",0.51,0.52,0.49,0.5,163700.0],["2023-08-31",0.52,0.52,0.46,0.49,208300.0],["2023-09-01",0.5,0.51,0.48,0.49,121100.0],["2023-09-05",0.48,0.5,0.45,0.47,98800.0],["2023-09-06",0.48,0.48,0.45,0.46,273100.0],["2023-09-07",0.45,0.47,0.45,0.47,107200.0],["2023-09-08",0.47,0.48,0.46,0.47,78300.0],["2023-09-11",0.48,0.48,0.46,0.47,71500.0],["2023-09-12",0.46,0.47,0.45,0.46,98200.0],["2023-09-13",0.47,0.48,0.46,0.46,49700.0],["2023-09-14",0.45,0.48,0.45,0.47,69800.0],["2023-09-15",0.48,0.48,0.46,0.47,95600.0],["2023-09-18",0.46,0.48,0.45,0.47,130700.0],["2023-09-19",0.46,0.47,0.45,0.45,73700.0],["2023-09-20",0.46,0.48,0.45,0.46,112900.0],["2023-09-21",0.46,0.46,0.43,0.43,210300.0],["2023-09-22",0.44,0.45,0.42,0.42,163500.0],["2023-09-25",0.45,0.45,0.42,0.42,84800.0],["2023-09-26",0.44,0.45,0.43,0.43,132900.0],["2023-09-27",0.43,0.43,0.38,0.43,657000.0],["2023-09-28",0.42,0.43,0.42,0.43,89200.0],["2023-09-29",0.43,0.45,0.39,0.43,275000.0],["2023-10-02",0.41,0.43,0.39,0.4,164800.0],["2023-10-03",0.4,0.41,0.39,0.4,144300.0],["2023-10-04",0.4,0.41,0.39,0.39,111800.0],["2023-10-05",0.41,0.41,0.38,0.38,235600.0],["2023-10-06",0.38,0.4,0.37,0.38,260200.0],["2023-10-09",0.38,0.39,0.38,0.39,43700.0],["2023-10-10",0.39,0.39,0.38,0.39,101200.0],["2023-10-11",0.39,0.39,0.38,0.39,189600.0],["2023-10-12",0.38,0.39,0.37,0.37,296800.0],["2023-10-13",0.37,0.38,0.37,0.37,753000.0],["2023-10-16",0.38,0.38,0.36,0.37,389400.0],["2023-10-17",0.36,0.39,0.36,0.39,219000.0],["2023-10-18",0.39,0.39,0.38,0.38,113200.0],["2023-10-19",0.38,0.39,0.35,0.36,451900.0],["2023-10-20",0.37,0.37,0.36,0.36,315100.0],["2023-10-23",0.37,0.41,0.36,0.38,246800.0],["2023-10-24",0.38,0.4,0.37,0.37,271200.0],["2023-10-25",0.37,0.38,0.35,0.35,226800.0],["2023-10-26",0.36,0.36,0.34,0.35,131700.0],["2023-10-27",0.35,0.38,0.34,0.36,324500.0],["2023-10-30",0.36,0.37,0.35,0.36,65200.0],["2023-10-31",0.36,0.37,0.34,0.37,334300.0],["2023-11-01",0.37,0.37,0.35,0.37,157100.0],["2023-11-02",0.37,0.38,0.36,0.37,147100.0],["2023-11-03",0.37,0.37,0.32,0.37,349600.0],["2023-11-06",0.35,0.37,0.35,0.36,138700.0],["2023-11-07",0.35,0.36,0.34,0.34,123400.0],["2023-11-08",0.34,0.35,0.31,0.32,320700.0],["2023-11-09",0.31,0.34,0.31,0.31,186400.0],["2023-11-10",0.31,0.32,0.3,0.3,192700.0],["2023-11-13",0.31,0.32,0.3,0.3,177700.0],["2023-11-14",0.33,0.33,0.3,0.3,367100.0],["2023-11-15",0.32,0.33,0.3,0.3,438400.0],["2023-11-16",0.31,0.32,0.3,0.31,632100.0],["2023-11-17",0.32,0.32,0.3,0.31,138200.0],["2023-11-20",0.31,0.31,0.3,0.31,249900.0],["2023-11-21",0.31,0.32,0.3,0.31,297500.0],["2023-11-22",0.32,0.32,0.3,0.32,272300.0],["2023-11-24",0.34,0.34,0.3,0.3,169200.0],["2023-11-27",0.32,0.34,0.32,0.33,481200.0],["2023-11-28",0.33,0.4,0.33,0.38,672200.0],["2023-11-29",0.38,0.41,0.37,0.4,574600.0],["2023-11-30",0.4,0.46,0.37,0.42,1259200.0],["2023-12-01",0.42,0.44,0.4,0.41,567500.0],["2023-12-04",0.41,0.42,0.38,0.38,247500.0],["2023-12-05",0.4,0.4,0.37,0.37,223100.0],["2023-12-06",0.38,0.4,0.37,0.37,359500.0],["2023-12-07",0.37,0.39,0.33,0.37,275300.0],["2023-12-08",0.37,0.37,0.35,0.36,218700.0],["2023-12-11",0.37,0.39,0.34,0.35,425200.0],["2023-12-12",0.37,0.37,0.33,0.33,201300.0],["2023-12-13",0.33,0.35,0.31,0.33,475500.0],["2023-12-14",0.34,0.46,0.34,0.45,1713700.0],["2023-12-15",0.45,0.45,0.43,0.43,335600.0],["2023-12-18",0.44,0.44,0.38,0.41,416300.0],["2023-12-19",0.42,0.45,0.41,0.45,576100.0],["2023-12-20",0.44,0.47,0.43,0.44,215000.0],["2023-12-21",0.45,0.46,0.43,0.44,360600.0],["2023-12-22",0.47,0.48,0.44,0.45,268500.0],["2023-12-26",0.46,0.47,0.43,0.45,156100.0],["2023-12-27",0.45,0.47,0.43,0.46,234900.0],["2023-12-28",0.45,0.46,0.44,0.45,487900.0],["2023-12-29",0.44,0.46,0.43,0.45,259800.0],["2024-01-02",0.47,0.47,0.45,0.45,184100.0],["2024-01-03",0.45,0.47,0.42,0.43,199300.0],["2024-01-04",0.43,0.46,0.43,0.44,322100.0],["2024-01-05",0.45,0.47,0.42,0.44,168200.0],["2024-01-08",0.44,0.44,0.41,0.41,183000.0],["2024-01-09",0.41,0.41,0.39,0.39,103400.0],["2024-01-10",0.4,0.4,0.37,0.38,149700.0],["2024-01-11",0.37,0.38,0.36,0.36,409600.0],["2024-01-12",0.37,0.41,0.37,0.41,364300.0],["2024-01-16",0.41,0.44,0.39,0.39,373600.0],["2024-01-17",0.4,0.4,0.4,0.4,239400.0],["2024-01-18",0.4,0.4,0.38,0.38,108200.0],["2024-01-19",0.4,0.4,0.37,0.37,117700.0],["2024-01-22",0.39,0.39,0.37,0.39,63300.0],["2024-01-23",0.39,0.39,0.37,0.37,98500.0],["2024-01-24",0.37,0.38,0.36,0.36,150200.0],["2024-01-25",0.37,0.38,0.35,0.36,549500.0],["2024-01-26",0.36,0.37,0.36,0.36,96800.0],["2024-01-29",0.36,0.39,0.36,0.37,188300.0],["2024-01-30",0.37,0.39,0.36,0.36,171600.0],["2024-01-31",0.38,0.38,0.36,0.36,188400.0],["2024-02-01",0.36,0.38,0.36,0.38,326200.0],["2024-02-02",0.36,0.38,0.36,0.37,44700.0],["2024-02-05",0.36,0.36,0.36,0.36,49800.0],["2024-02-06",0.35,0.37,0.35,0.36,59100.0],["2024-02-07",0.38,0.39,0.36,0.38,342200.0],["2024-02-08",0.38,0.39,0.38,0.39,124500.0],["2024-02-09",0.38,0.39,0.38,0.38,180100.0],["2024-02-12",0.39,0.39,0.38,0.39,451300.0],["2024-02-13",0.38,0.39,0.35,0.35,443500.0],["2024-02-14",0.36,0.38,0.35,0.35,282300.0],["2024-02-15",0.36,0.37,0.35,0.35,319600.0],["2024-02-16",0.34,0.37,0.34,0.36,190000.0],["2024-02-20",0.38,0.38,0.35,0.35,258400.0],["2024-02-21",0.35,0.36,0.35,0.36,51900.0],["2024-02-22",0.35,0.36,0.33,0.34,593100.0],["2024-02-23",0.36,0.36,0.33,0.34,221100.0],["2024-02-26",0.34,0.34,0.32,0.33,218600.0],["2024-02-27",0.33,0.35,0.33,0.34,205500.0],["2024-02-28",0.33,0.36,0.33,0.35,294500.0],["2024-02-29",0.35,0.36,0.33,0.34,230200.0],["2024-03-01",0.35,0.43,0.34,0.42,726000.0],["2024-03-04",0.43,0.43,0.4,0.41,428000.0],["2024-03-05",0.42,0.44,0.4,0.41,355800.0],["2024-03-06",0.42,0.44,0.41,0.43,197200.0],["2024-03-07",0.44,0.48,0.43,0.48,536000.0],["2024-03-08",0.49,0.5,0.43,0.45,484200.0],["2024-03-11",0.49,0.5,0.46,0.47,350100.0],["2024-03-12",0.47,0.48,0.46,0.46,183900.0],["2024-03-13",0.47,0.51,0.46,0.51,549200.0],["2024-03-14",0.51,0.52,0.46,0.48,580700.0],["2024-03-15",0.49,0.53,0.47,0.53,730900.0],["2024-03-18",0.54,0.54,0.51,0.52,178300.0],["2024-03-19",0.51,0.52,0.51,0.51,180700.0],["2024-03-20",0.51,0.54,0.51,0.53,290600.0],["2024-03-21",0.54,0.57,0.45,0.48,919900.0],["2024-03-22",0.47,0.5,0.47,0.49,131100.0],["2024-03-25",0.49,0.49,0.46,0.47,223300.0],["2024-03-26",0.48,0.5,0.46,0.49,382300.0],["2024-03-27",0.49,0.54,0.49,0.54,620400.0],["2024-03-28",0.54,0.57,0.52,0.56,708700.0],["2024-04-01",0.56,0.61,0.56,0.6,609700.0],["2024-04-02",0.61,0.61,0.57,0.58,333900.0],["2024-04-03",0.61,0.61,0.58,0.6,588800.0],["2024-04-04",0.6,0.62,0.55,0.57,405500.0],["2024-04-05",0.57,0.62,0.56,0.58,405800.0],["2024-04-08",0.59,0.59,0.56,0.58,417100.0],["2024-04-09",0.59,0.6,0.57,0.57,384000.0],["2024-04-10",0.57,0.58,0.55,0.57,594400.0],["2024-04-11",0.57,0.58,0.56,0.57,226500.0],["2024-04-12",0.57,0.61,0.56,0.57,712900.0],["2024-04-15",0.57,0.58,0.56,0.56,161900.0],["2024-04-16",0.56,0.57,0.54,0.56,295800.0],["2024-04-17",0.56,0.57,0.55,0.55,334300.0],["2024-04-18",0.56,0.57,0.55,0.55,106200.0],["2024-04-19",0.55,0.56,0.54,0.55,208900.0],["2024-04-22",0.53,0.53,0.51,0.51,427900.0],["2024-04-23",0.51,0.53,0.49,0.51,238200.0],["2024-04-24",0.51,0.51,0.49,0.51,296500.0],["2024-04-25",0.5,0.56,0.5,0.55,234100.0],["2024-04-26",0.56,0.56,0.52,0.54,92700.0],["2024-04-29",0.54,0.55,0.53,0.55,106700.0],["2024-04-30",0.54,0.54,0.5,0.5,321800.0],["2024-05-01",0.5,0.51,0.5,0.5,91900.0],["2024-05-02",0.5,0.51,0.47,0.49,282600.0],["2024-05-03",0.47,0.5,0.47,0.48,158300.0],["2024-05-06",0.5,0.52,0.47,0.49,109900.0],["2024-05-07",0.5,0.5,0.47,0.48,225200.0],["2024-05-08",0.48,0.48,0.45,0.45,335300.0],["2024-05-09",0.47,0.51,0.46,0.5,381400.0],["2024-05-10",0.53,0.55,0.5,0.54,673900.0],["2024-05-13",0.52,0.53,0.52,0.53,103900.0],["2024-05-14",0.53,0.55,0.52,0.53,181900.0],["2024-05-15",0.55,0.55,0.53,0.55,202100.0],["2024-05-16",0.55,0.55,0.53,0.54,106600.0],["2024-05-17",0.54,0.57,0.53,0.54,410000.0],["2024-05-20",0.54,0.57,0.54,0.57,340200.0],["2024-05-21",0.56,0.56,0.55,0.55,164600.0],["2024-05-22",0.54,0.55,0.53,0.54,109200.0],["2024-05-23",0.53,0.54,0.5,0.51,390100.0],["2024-05-24",0.52,0.53,0.51,0.53,150800.0],["2024-05-28",0.53,0.55,0.5,0.5,207500.0],["2024-05-29",0.52,0.53,0.51,0.51,96700.0],["2024-05-30",0.5,0.52,0.5,0.52,122700.0],["2024-05-31",0.51,0.52,0.5,0.5,91500.0],["2024-06-03",0.51,0.52,0.5,0.5,124200.0],["2024-06-04",0.47,0.48,0.46,0.47,367000.0],["2024-06-05",0.47,0.49,0.47,0.47,80100.0],["2024-06-06",0.48,0.51,0.48,0.5,270900.0],["2024-06-07",0.48,0.51,0.47,0.47,322400.0],["2024-06-10",0.47,0.49,0.46,0.48,275200.0],["2024-06-11",0.48,0.49,0.46,0.48,176700.0],["2024-06-12",0.51,0.51,0.48,0.5,259600.0],["2024-06-13",0.5,0.52,0.47,0.48,391500.0],["2024-06-14",0.48,0.49,0.47,0.47,142400.0],["2024-06-17",0.47,0.48,0.47,0.47,183500.0],["2024-06-18",0.47,0.49,0.47,0.47,161100.0],["2024-06-20",0.47,0.48,0.47,0.48,76200.0],["2024-06-21",0.49,0.5,0.47,0.47,138400.0],["2024-06-24",0.47,0.48,0.47,0.47,71600.0],["2024-06-25",0.48,0.48,0.47,0.47,222800.0],["2024-06-26",0.47,0.48,0.47,0.48,102400.0],["2024-06-27",0.48,0.48,0.47,0.47,127300.0],["2024-06-28",0.48,0.48,0.47,0.47,103500.0],["2024-07-01",0.47,0.47,0.46,0.46,146800.0],["2024-07-02",0.46,0.47,0.46,0.46,119300.0],["2024-07-03",0.48,0.48,0.46,0.46,281600.0],["2024-07-05",0.47,0.49,0.47,0.48,272400.0],["2024-07-08",0.48,0.48,0.47,0.48,94900.0],["2024-07-09",0.48,0.49,0.46,0.46,290000.0],["2024-07-10",0.47,0.47,0.46,0.47,192800.0],["2024-07-11",0.47,0.51,0.47,0.51,399000.0],["2024-07-12",0.51,0.52,0.5,0.51,322400.0],["2024-07-15",0.52,0.52,0.5,0.51,292500.0],["2024-07-16",0.5,0.52,0.5,0.52,294100.0],["2024-07-17",0.52,0.56,0.52,0.56,619000.0],["2024-07-18",0.55,0.56,0.51,0.53,273600.0],["2024-07-19",0.52,0.55,0.52,0.53,369500.0],["2024-07-22",0.53,0.56,0.51,0.54,352300.0],["2024-07-23",0.55,0.56,0.53,0.55,533700.0],["2024-07-24",0.55,0.58,0.54,0.55,660000.0],["2024-07-25",0.55,0.56,0.52,0.53,618100.0],["2024-07-26",0.55,0.56,0.54,0.54,94000.0],["2024-07-29",0.53,0.55,0.52,0.53,226700.0],["2024-07-30",0.54,0.54,0.52,0.53,117500.0],["2024-07-31",0.53,0.55,0.53,0.55,282800.0],["2024-08-01",0.54,0.55,0.51,0.52,193700.0],["2024-08-02",0.54,0.54,0.51,0.52,296800.0],["2024-08-05",0.51,0.51,0.49,0.5,1036100.0],["2024-08-06",0.49,0.51,0.48,0.5,284100.0],["2024-08-07",0.51,0.51,0.48,0.49,182500.0],["2024-08-08",0.49,0.5,0.48,0.48,190200.0],["2024-08-09",0.5,0.5,0.48,0.49,46600.0],["2024-08-12",0.52,0.55,0.5,0.54,391800.0],["2024-08-13",0.55,0.55,0.52,0.53,150600.0],["2024-08-14",0.52,0.54,0.52,0.53,39300.0],["2024-08-15",0.53,0.55,0.52,0.53,239100.0],["2024-08-16",0.53,0.56,0.53,0.56,298000.0],["2024-08-19",0.55,0.62,0.55,0.6,619700.0],["2024-08-20",0.61,0.61,0.58,0.58,401600.0],["2024-08-21",0.6,0.64,0.59,0.64,563000.0],["2024-08-22",0.62,0.64,0.6,0.64,357600.0],["2024-08-23",0.65,0.65,0.62,0.64,302300.0],["2024-08-26",0.64,0.66,0.64,0.65,378900.0],["2024-08-27",0.66,0.66,0.64,0.66,316700.0],["2024-08-28",0.63,0.66,0.62,0.64,307400.0],["2024-08-29",0.64,0.65,0.6,0.62,368300.0],["2024-08-30",0.62,0.64,0.62,0.62,121000.0],["2024-09-03",0.61,0.62,0.56,0.56,402700.0],["2024-09-04",0.56,0.58,0.56,0.57,201700.0],["2024-09-05",0.59,0.62,0.53,0.55,459900.0],["2024-09-06",0.58,0.59,0.55,0.58,599300.0],["2024-09-09",0.61,0.63,0.59,0.62,384400.0],["2024-09-10",0.62,0.62,0.59,0.61,117400.0],["2024-09-11",0.61,0.62,0.6,0.62,227300.0],["2024-09-12",0.62,0.66,0.62,0.66,674800.0],["2024-09-13",0.67,0.73,0.67,0.71,920600.0],["2024-09-16",0.73,0.74,0.68,0.7,346600.0],["2024-09-17",0.69,0.71,0.67,0.69,306200.0],["2024-09-18",0.69,0.72,0.68,0.69,395200.0],["2024-09-19",0.7,0.7,0.68,0.7,249100.0],["2024-09-20",0.69,0.7,0.69,0.69,269000.0],["2024-09-23",0.7,0.72,0.68,0.69,519000.0],["2024-09-24",0.69,0.71,0.69,0.71,607300.0],["2024-09-25",0.72,0.73,0.7,0.73,416600.0],["2024-09-26",0.75,0.78,0.75,0.77,1644200.0],["2024-09-27",0.78,0.79,0.7,0.71,864000.0],["2024-09-30",0.73,0.78,0.73,0.78,1495300.0],["2024-10-01",0.78,0.83,0.77,0.78,647700.0],["2024-10-02",0.8,0.83,0.79,0.82,559400.0],["2024-10-03",0.81,0.82,0.8,0.8,356800.0],["2024-10-04",0.8,0.82,0.8,0.81,485000.0],["2024-10-07",0.81,0.82,0.76,0.78,539800.0],["2024-10-08",0.78,0.79,0.74,0.75,306700.0],["2024-10-09",0.75,0.76,0.7,0.71,611000.0],["2024-10-10",0.71,0.75,0.71,0.74,285400.0],["2024-10-11",0.74,0.77,0.74,0.75,388600.0],["2024-10-14",0.76,0.76,0.71,0.73,324800.0],["2024-10-15",0.74,0.75,0.69,0.72,262700.0],["2024-10-16",0.73,0.74,0.72,0.73,188300.0],["2024-10-17",0.73,0.76,0.72,0.74,188400.0],["2024-10-18",0.76,0.79,0.75,0.76,621400.0],["2024-10-21",0.78,0.78,0.71,0.72,546100.0],["2024-10-22",0.73,0.74,0.7,0.73,407800.0],["2024-10-23",0.74,0.74,0.69,0.7,380700.0],["2024-10-24",0.72,0.72,0.65,0.69,666100.0],["2024-10-25",0.69,0.71,0.65,0.66,350100.0],["2024-10-28",0.66,0.68,0.65,0.66,361500.0],["2024-10-29",0.66,0.68,0.66,0.68,145900.0],["2024-10-30",0.7,0.7,0.66,0.67,312300.0],["2024-10-31",0.66,0.67,0.63,0.65,550300.0],["2024-11-01",0.66,0.69,0.64,0.65,490300.0],["2024-11-04",0.66,0.66,0.63,0.63,237500.0],["2024-11-05",0.63,0.65,0.63,0.63,170700.0],["2024-11-06",0.63,0.63,0.6,0.63,528500.0],["2024-11-07",0.62,0.64,0.6,0.62,500000.0],["2024-11-08",0.64,0.64,0.6,0.62,259600.0],["2024-11-11",0.6,0.61,0.54,0.56,885100.0],["2024-11-12",0.57,0.57,0.54,0.55,414000.0],["2024-11-13",0.56,0.56,0.5,0.52,869500.0],["2024-11-14",0.52,0.55,0.51,0.54,1613700.0],["2024-11-15",0.53,0.55,0.51,0.52,649800.0],["2024-11-18",0.53,0.56,0.53,0.56,337500.0],["2024-11-19",0.56,0.58,0.56,0.57,171600.0],["2024-11-20",0.57,0.59,0.55,0.57,415400.0],["2024-11-21",0.58,0.59,0.54,0.59,419300.0],["2024-11-22",0.59,0.62,0.57,0.61,1014000.0],["2024-11-25",0.61,0.62,0.57,0.6,862600.0],["2024-11-26",0.61,0.61,0.59,0.6,283700.0],["2024-11-27",0.6,0.61,0.6,0.61,208400.0],["2024-11-29",0.62,0.62,0.6,0.61,468000.0],["2024-12-02",0.61,0.61,0.57,0.58,392400.0],["2024-12-03",0.59,0.61,0.57,0.6,203900.0],["2024-12-04",0.6,0.6,0.58,0.59,146300.0],["2024-12-05",0.59,0.6,0.57,0.58,139700.0],["2024-12-06",0.58,0.59,0.57,0.59,291900.0],["2024-12-09",0.62,0.62,0.59,0.6,1044600.0],["2024-12-10",0.6,0.62,0.58,0.59,365800.0],["2024-12-11",0.58,0.58,0.56,0.57,415100.0],["2024-12-12",0.56,0.57,0.55,0.55,273200.0],["2024-12-13",0.55,0.56,0.54,0.55,220500.0],["2024-12-16",0.55,0.56,0.52,0.53,504500.0],["2024-12-17",0.48,0.54,0.47,0.52,274100.0],["2024-12-18",0.53,0.63,0.53,0.55,1093400.0],["2024-12-19",0.58,0.59,0.55,0.55,392500.0],["2024-12-20",0.57,0.58,0.56,0.57,348800.0],["2024-12-23",0.57,0.59,0.56,0.57,374700.0],["2024-12-24",0.57,0.58,0.55,0.56,163900.0],["2024-12-26",0.56,0.58,0.56,0.58,108400.0],["2024-12-27",0.57,0.58,0.55,0.56,414800.0],["2024-12-30",0.55,0.56,0.53,0.54,578200.0],["2024-12-31",0.55,0.56,0.54,0.56,85600.0],["2025-01-02",0.56,0.58,0.56,0.58,166300.0],["2025-01-03",0.58,0.58,0.55,0.56,107000.0],["2025-01-06",0.56,0.57,0.56,0.56,107800.0],["2025-01-07",0.56,0.58,0.55,0.56,121200.0],["2025-01-08",0.56,0.56,0.55,0.56,116600.0],["2025-01-10",0.56,0.58,0.56,0.56,280900.0],["2025-01-13",0.56,0.57,0.55,0.56,122100.0],["2025-01-14",0.57,0.58,0.55,0.57,104900.0],["2025-01-15",0.58,0.59,0.56,0.57,67600.0],["2025-01-16",0.57,0.58,0.56,0.56,154400.0],["2025-01-17",0.56,0.57,0.56,0.57,61600.0],["2025-01-21",0.58,0.59,0.57,0.59,385500.0],["2025-01-22",0.59,0.64,0.59,0.6,628900.0],["2025-01-23",0.6,0.63,0.59,0.61,188100.0],["2025-01-24",0.62,0.63,0.61,0.62,207900.0],["2025-01-27",0.64,0.64,0.61,0.61,231400.0],["2025-01-28",0.61,0.62,0.61,0.62,166500.0],["2025-01-29",0.62,0.62,0.6,0.6,130600.0],["2025-01-30",0.6,0.68,0.6,0.66,560900.0],["2025-01-31",0.68,0.68,0.63,0.64,621100.0],["2025-02-03",0.64,0.67,0.63,0.63,280400.0],["2025-02-04",0.66,0.67,0.63,0.64,200100.0],["2025-02-05",0.64,0.7,0.64,0.69,588300.0],["2025-02-06",0.7,0.71,0.67,0.69,245600.0],["2025-02-07",0.69,0.69,0.64,0.65,650600.0],["2025-02-10",0.69,0.69,0.65,0.67,149200.0],["2025-02-11",0.68,0.68,0.65,0.66,205500.0],["2025-02-12",0.67,0.68,0.65,0.68,260800.0],["2025-02-13",0.69,0.69,0.66,0.69,290500.0],["2025-02-14",0.69,0.69,0.65,0.67,249200.0],["2025-02-18",0.68,0.69,0.63,0.65,314300.0],["2025-02-19",0.64,0.65,0.63,0.63,73200.0],["2025-02-20",0.63,0.64,0.6,0.62,292500.0],["2025-02-21",0.64,0.64,0.62,0.63,281100.0],["2025-02-24",0.62,0.63,0.61,0.62,202400.0],["2025-02-25",0.61,0.62,0.61,0.61,304900.0],["2025-02-26",0.62,0.65,0.62,0.63,293700.0],["2025-02-27",0.63,0.64,0.62,0.63,262200.0],["2025-02-28",0.61,0.63,0.61,0.63,477900.0],["2025-03-03",0.64,0.7,0.64,0.69,1711300.0],["2025-03-04",0.68,0.74,0.68,0.72,1628600.0],["2025-03-05",0.74,0.76,0.73,0.75,711400.0],["2025-03-06",0.76,0.76,0.74,0.75,667800.0],["2025-03-07",0.75,0.75,0.72,0.73,385800.0],["2025-03-10",0.72,0.75,0.67,0.67,566000.0],["2025-03-11",0.69,0.75,0.69,0.75,560100.0],["2025-03-12",0.75,0.76,0.74,0.75,312400.0],["2025-03-13",0.75,0.77,0.74,0.76,703700.0],["2025-03-14",0.76,0.77,0.72,0.73,631400.0],["2025-03-17",0.73,0.77,0.72,0.76,372500.0],["2025-03-18",0.77,0.79,0.76,0.78,617700.0],["2025-03-19",0.79,0.8,0.77,0.79,217900.0],["2025-03-20",0.77,0.79,0.75,0.76,346100.0],["2025-03-21",0.75,0.77,0.74,0.76,408300.0],["2025-03-24",0.76,0.78,0.74,0.75,368900.0],["2025-03-25",0.75,0.78,0.75,0.76,225900.0],["2025-03-26",0.76,0.78,0.75,0.76,198800.0],["2025-03-27",0.78,0.79,0.76,0.76,413900.0],["2025-03-28",0.76,0.79,0.76,0.76,385600.0],["2025-03-31",0.78,0.85,0.76,0.83,1377600.0],["2025-04-01",0.85,0.85,0.8,0.8,952400.0],["2025-04-02",0.81,0.82,0.78,0.79,306200.0],["2025-04-03",0.76,0.82,0.76,0.79,860000.0],["2025-04-04",0.76,0.78,0.7,0.7,1596000.0],["2025-04-07",0.68,0.75,0.68,0.68,504000.0],["2025-04-08",0.72,0.74,0.68,0.69,352500.0],["2025-04-09",0.72,0.74,0.7,0.73,489100.0],["2025-04-10",0.73,0.8,0.73,0.78,885000.0],["2025-04-11",0.8,0.82,0.77,0.78,743700.0],["2025-04-14",0.78,0.83,0.78,0.8,365600.0],["2025-04-15",0.8,0.81,0.78,0.8,327700.0],["2025-04-16",0.81,0.81,0.78,0.81,1172000.0],["2025-04-17",0.82,0.82,0.77,0.78,484200.0],["2025-04-21",0.81,0.88,0.81,0.88,1654600.0],["2025-04-22",0.9,1.04,0.88,0.95,2823300.0],["2025-04-23",0.88,0.95,0.88,0.95,995400.0],["2025-04-24",0.97,1.03,0.96,1.01,937500.0],["2025-04-25",1.0,1.02,0.95,0.97,689900.0],["2025-04-28",0.98,1.04,0.96,1.0,818400.0],["2025-04-29",1.0,1.03,0.97,1.03,591000.0],["2025-04-30",1.02,1.04,0.96,0.99,789100.0],["2025-05-01",0.95,0.99,0.89,0.9,923600.0],["2025-05-02",0.93,0.95,0.88,0.9,556300.0],["2025-05-05",0.96,0.99,0.91,0.97,371200.0],["2025-05-06",0.98,1.01,0.96,0.98,644600.0],["2025-05-07",0.98,1.05,0.97,1.04,875100.0],["2025-05-08",1.04,1.05,1.0,1.02,1212100.0],["2025-05-09",1.03,1.05,1.0,1.03,848700.0],["2025-05-12",0.99,1.0,0.92,0.96,1230700.0],["2025-05-13",0.98,0.99,0.93,0.96,531700.0],["2025-05-14",0.97,0.97,0.92,0.93,388400.0],["2025-05-15",0.93,0.97,0.93,0.96,304600.0],["2025-05-16",0.94,0.97,0.93,0.96,250400.0],["2025-05-19",0.98,1.05,0.98,1.05,949200.0],["2025-05-20",1.04,1.25,1.04,1.22,2523300.0],["2025-05-21",1.24,1.3,1.2,1.25,1547700.0],["2025-05-22",1.25,1.27,1.2,1.22,828100.0],["2025-05-23",1.26,1.3,1.23,1.23,902100.0],["2025-05-27",1.24,1.27,1.2,1.22,775100.0],["2025-05-28",1.23,1.24,1.2,1.22,446400.0],["2025-05-29",1.22,1.25,1.15,1.15,994900.0],["2025-05-30",1.17,1.18,1.13,1.18,450000.0],["2025-06-02",1.2,1.28,1.19,1.23,1139900.0],["2025-06-03",1.2,1.21,1.13,1.16,1191500.0],["2025-06-04",1.14,1.15,0.91,0.98,5736800.0],["2025-06-05",1.02,1.04,0.98,1.0,1487100.0],["2025-06-06",1.0,1.03,0.95,0.96,1139300.0],["2025-06-09",0.97,1.01,0.96,1.01,828200.0],["2025-06-10",1.02,1.02,0.98,0.98,652500.0],["2025-06-11",0.99,1.0,0.98,0.98,295100.0],["2025-06-12",1.0,1.02,0.98,1.0,460200.0],["2025-06-13",1.01,1.02,1.0,1.0,448600.0],["2025-06-16",1.01,1.02,1.0,1.02,601400.0],["2025-06-17",1.02,1.03,1.0,1.02,326600.0],["2025-06-18",1.02,1.02,0.99,0.99,646500.0],["2025-06-20",1.0,1.0,0.96,0.99,487300.0],["2025-06-23",1.0,1.02,0.98,1.02,413600.0],["2025-06-24",1.0,1.05,0.99,1.05,857700.0],["2025-06-25",1.05,1.05,1.02,1.03,216600.0],["2025-06-26",1.03,1.05,1.0,1.02,267900.0],["2025-06-27",1.0,1.01,0.98,0.99,699900.0],["2025-06-30",0.99,1.0,0.96,0.98,391300.0],["2025-07-01",0.98,1.0,0.97,0.99,306800.0],["2025-07-02",1.0,1.0,0.97,1.0,377700.0],["2025-07-03",0.98,1.01,0.98,1.0,251600.0],["2025-07-07",0.99,1.01,0.98,1.01,286900.0],["2025-07-08",1.0,1.01,0.97,0.98,377800.0],["2025-07-09",0.98,1.0,0.97,0.99,349400.0],["2025-07-10",0.99,1.02,0.99,1.01,406100.0],["2025-07-11",1.03,1.03,1.0,1.02,468400.0],["2025-07-14",1.02,1.02,0.99,1.0,350200.0],["2025-07-15",1.02,1.02,0.98,0.99,702900.0],["2025-07-16",0.98,1.0,0.98,0.99,340500.0],["2025-07-17",0.99,1.0,0.95,0.96,421500.0],["2025-07-18",0.97,0.97,0.92,0.93,441200.0],["2025-07-21",0.95,1.0,0.95,0.98,727600.0],["2025-07-22",1.0,1.0,0.98,0.99,290300.0],["2025-07-23",0.99,1.0,0.98,0.98,231800.0],["2025-07-24",0.99,0.99,0.95,0.95,737700.0],["2025-07-25",0.95,0.96,0.93,0.95,345400.0],["2025-07-28",0.95,0.96,0.92,0.94,527300.0],["2025-07-29",0.97,1.0,0.94,0.98,687200.0],["2025-07-30",0.99,0.99,0.92,0.92,777800.0],["2025-07-31",0.94,0.97,0.93,0.93,370500.0],["2025-08-01",0.94,0.95,0.91,0.93,356700.0],["2025-08-04",0.94,0.97,0.94,0.97,401200.0],["2025-08-05",0.95,1.0,0.93,0.99,396300.0],["2025-08-06",0.98,1.01,0.97,1.0,450000.0],["2025-08-07",1.0,1.03,0.99,0.99,644600.0],["2025-08-08",1.0,1.08,1.0,1.03,1548300.0],["2025-08-11",1.03,1.05,1.0,1.05,777700.0],["2025-08-12",1.06,1.07,1.03,1.06,906700.0],["2025-08-13",1.09,1.15,1.06,1.1,1096000.0],["2025-08-14",1.11,1.24,1.08,1.24,2483100.0],["2025-08-15",1.23,1.25,1.16,1.25,1209500.0],["2025-08-18",1.25,1.25,1.16,1.18,787100.0],["2025-08-19",1.17,1.18,1.09,1.1,798800.0],["2025-08-20",1.1,1.16,1.1,1.16,459400.0],["2025-08-21",1.21,1.21,1.16,1.18,545800.0],["2025-08-22",1.16,1.2,1.13,1.14,996300.0],["2025-08-25",1.12,1.14,1.1,1.1,1063300.0],["2025-08-26",1.11,1.14,1.1,1.13,847700.0],["2025-08-27",1.13,1.16,1.12,1.15,638600.0],["2025-08-28",1.18,1.21,1.14,1.15,484000.0],["2025-08-29",1.15,1.23,1.15,1.23,1160700.0],["2025-09-02",1.28,1.38,1.26,1.38,2296100.0],["2025-09-03",1.39,1.42,1.33,1.36,1719700.0],["2025-09-04",1.37,1.39,1.31,1.34,813500.0],["2025-09-05",1.38,1.42,1.34,1.37,1528600.0],["2025-09-08",1.42,1.43,1.37,1.41,1028000.0],["2025-09-09",1.44,1.44,1.38,1.43,950700.0],["2025-09-10",1.44,1.56,1.41,1.56,1036700.0],["2025-09-11",1.58,1.63,1.54,1.59,1300700.0],["2025-09-12",1.64,1.85,1.6,1.83,2843200.0],["2025-09-15",2.04,2.46,2.0,2.17,8805000.0],["2025-09-16",2.25,2.28,2.06,2.1,3354800.0],["2025-09-17",2.1,2.13,1.95,2.04,2316300.0],["2025-09-18",2.05,2.15,2.04,2.14,1143700.0],["2025-09-19",2.2,2.28,2.16,2.25,2887800.0],["2025-09-22",2.33,2.35,2.08,2.15,4407300.0],["2025-09-23",2.25,2.27,2.05,2.07,1999200.0],["2025-09-24",2.05,2.09,1.95,2.0,1799300.0],["2025-09-25",1.99,2.03,1.9,2.02,1193100.0],["2025-09-26",2.02,2.16,1.99,2.08,1876700.0],["2025-09-29",2.21,2.26,2.14,2.19,2337000.0],["2025-09-30",2.15,2.21,2.08,2.13,1041200.0],["2025-10-01",2.17,2.24,2.12,2.17,1406200.0],["2025-10-02",2.23,2.27,2.1,2.15,2030100.0],["2025-10-03",2.18,2.23,2.1,2.16,1530600.0],["2025-10-06",2.22,2.29,2.17,2.2,2534800.0],["2025-10-07",2.22,2.22,2.15,2.2,1295200.0],["2025-10-08",2.3,2.46,2.25,2.33,4445400.0],["2025-10-09",2.35,2.38,2.05,2.08,4204600.0],["2025-10-10",2.12,2.14,2.02,2.06,2135200.0],["2025-10-13",2.2,2.27,2.15,2.2,2295400.0],["2025-10-14",2.12,2.23,2.11,2.17,2213100.0],["2025-10-15",2.2,2.24,2.15,2.23,2570900.0],["2025-10-16",2.25,2.32,2.15,2.17,3220300.0],["2025-10-17",2.17,2.17,1.9,1.98,3029200.0],["2025-10-20",2.0,2.02,1.85,1.96,2977600.0],["2025-10-21",1.85,1.86,1.67,1.8,3168100.0],["2025-10-22",1.73,1.8,1.71,1.78,1567700.0],["2025-10-23",1.81,1.84,1.71,1.73,1441900.0],["2025-10-24",1.7,1.8,1.69,1.74,1202300.0],["2025-10-27",1.69,1.71,1.6,1.69,1698900.0],["2025-10-28",1.66,1.76,1.63,1.7,1525000.0],["2025-10-29",1.75,1.75,1.64,1.68,807500.0],["2025-10-30",1.67,1.73,1.66,1.69,601700.0],["2025-10-31",1.69,1.69,1.65,1.67,642400.0],["2025-11-03",1.66,1.68,1.6,1.61,968600.0],["2025-11-04",1.59,1.63,1.52,1.55,1501700.0],["2025-11-05",1.48,1.57,1.43,1.53,1482700.0],["2025-11-06",1.58,1.63,1.56,1.61,1055700.0],["2025-11-07",1.62,1.65,1.53,1.65,663200.0],["2025-11-10",1.69,1.8,1.69,1.77,1686400.0],["2025-11-11",1.78,1.8,1.69,1.75,1127900.0],["2025-11-12",1.75,1.83,1.7,1.7,4070600.0],["2025-11-13",1.75,1.89,1.7,1.83,2123700.0],["2025-11-14",1.82,1.82,1.67,1.77,1349700.0],["2025-11-17",1.74,1.78,1.69,1.73,967300.0],["2025-11-18",1.74,1.75,1.69,1.74,537700.0],["2025-11-19",1.76,1.88,1.76,1.82,1361700.0],["2025-11-20",1.8,1.85,1.66,1.69,1121000.0],["2025-11-21",1.69,1.69,1.57,1.61,876200.0],["2025-11-24",1.63,1.71,1.6,1.7,593100.0],["2025-11-25",1.69,1.7,1.65,1.7,724500.0],["2025-11-26",1.7,1.87,1.69,1.87,1070400.0],["2025-11-28",1.91,2.03,1.91,1.97,1218300.0],["2025-12-01",1.99,2.0,1.91,1.97,1174300.0],["2025-12-02",1.97,1.98,1.89,1.96,789100.0],["2025-12-03",1.99,2.0,1.94,1.99,851600.0],["2025-12-04",1.98,1.99,1.91,1.94,681500.0],["2025-12-05",1.97,2.08,1.92,1.93,1368600.0],["2025-12-08",1.94,1.96,1.82,1.82,1252900.0],["2025-12-09",1.86,1.94,1.82,1.93,1047100.0],["2025-12-10",1.92,2.01,1.85,1.98,1462800.0],["2025-12-11",1.99,2.27,1.92,2.27,3713700.0],["2025-12-12",2.3,2.47,2.29,2.36,3468000.0],["2025-12-15",2.42,2.42,2.11,2.18,1820400.0],["2025-12-16",2.17,2.21,2.14,2.15,1061100.0],["2025-12-17",2.19,2.21,2.04,2.09,1836600.0],["2025-12-18",2.08,2.2,2.03,2.18,2076400.0],["2025-12-19",2.16,2.25,2.04,2.1,3041500.0],["2025-12-22",2.16,2.38,2.16,2.24,3430300.0],["2025-12-23",2.27,2.29,2.16,2.18,2445600.0],["2025-12-24",2.17,2.18,2.07,2.09,1212600.0],["2025-12-26",2.14,2.16,2.06,2.09,975700.0],["2025-12-29",1.99,2.04,1.9,1.93,2058000.0],["2025-12-30",1.96,1.98,1.9,1.92,1067400.0],["2025-12-31",1.93,2.04,1.9,1.97,1883700.0],["2026-01-02",1.93,1.95,1.8,1.81,1760300.0],["2026-01-05",1.91,2.04,1.89,2.0,1760100.0],["2026-01-06",2.03,2.14,2.0,2.11,1347500.0],["2026-01-07",2.04,2.05,1.96,2.04,927100.0],["2026-01-08",2.0,2.05,1.97,2.04,1021700.0],["2026-01-09",2.02,2.1,2.01,2.03,1119600.0],["2026-01-12",2.09,2.14,2.07,2.11,1332200.0],["2026-01-13",2.16,2.25,2.1,2.13,2253100.0],["2026-01-14",2.19,2.2,2.11,2.15,2333900.0],["2026-01-15",2.08,2.2,2.07,2.19,1522300.0],["2026-01-16",2.19,2.22,2.08,2.22,1352500.0],["2026-01-20",2.27,2.34,2.24,2.27,1520500.0],["2026-01-21",2.35,2.35,2.2,2.25,2164400.0],["2026-01-22",2.25,2.62,2.23,2.58,3145400.0],["2026-01-23",2.64,2.93,2.5,2.88,3673100.0],["2026-01-26",3.06,3.1,2.68,2.74,4929600.0],["2026-01-27",2.73,2.97,2.7,2.97,2009100.0],["2026-01-28",3.0,3.13,2.86,2.95,2834500.0],["2026-01-29",3.02,3.02,2.62,2.76,2836500.0],["2026-01-30",2.45,2.55,2.2,2.23,5041000.0],["2026-02-02",2.17,2.26,2.12,2.21,1798400.0],["2026-02-03",2.4,2.67,2.4,2.63,3917000.0],["2026-02-04",2.67,2.68,2.42,2.49,2336700.0],["2026-02-05",2.37,2.47,2.21,2.21,1733600.0],["2026-02-06",2.29,2.41,2.29,2.37,1558200.0],["2026-02-09",2.43,2.76,2.4,2.72,1812900.0],["2026-02-10",2.73,2.96,2.62,2.93,2244400.0],["2026-02-11",3.04,3.06,2.74,3.05,2398400.0],["2026-02-12",2.98,3.01,2.61,2.63,2935200.0],["2026-02-13",2.73,2.85,2.68,2.73,1536400.0],["2026-02-17",2.65,2.67,2.4,2.52,2190700.0],["2026-02-18",2.53,2.64,2.5,2.56,1010600.0],["2026-02-19",2.54,2.69,2.52,2.66,881100.0],["2026-02-20",2.68,2.75,2.61,2.71,1031300.0],["2026-02-23",2.75,3.04,2.74,2.96,1933400.0],["2026-02-24",2.85,2.94,2.76,2.86,1747100.0],["2026-02-25",2.9,2.9,2.81,2.83,1275000.0],["2026-02-26",2.68,2.9,2.58,2.9,3091300.0],["2026-02-27",2.86,2.87,2.72,2.8,1857100.0],["2026-03-02",2.88,2.89,2.62,2.81,1568200.0],["2026-03-03",2.71,2.71,2.47,2.55,1949400.0],["2026-03-04",2.66,2.66,2.51,2.59,753100.0],["2026-03-05",2.54,2.55,2.4,2.44,1296600.0],["2026-03-06",2.41,2.48,2.33,2.41,1312200.0],["2026-03-09",2.37,2.4,2.25,2.36,1911200.0],["2026-03-10",2.42,2.54,2.41,2.46,1596400.0],["2026-03-11",2.42,2.42,2.29,2.37,1343200.0],["2026-03-12",2.29,2.34,2.03,2.06,3306600.0],["2026-03-13",2.08,2.11,2.0,2.07,2187600.0],["2026-03-16",2.05,2.11,2.0,2.04,3590900.0],["2026-03-17",2.04,2.16,2.04,2.08,1694000.0],["2026-03-18",2.03,2.04,1.94,1.97,4232600.0],["2026-03-19",1.81,1.88,1.72,1.84,3041300.0],["2026-03-20",1.84,1.87,1.77,1.79,1978800.0],["2026-03-23",1.8,1.94,1.78,1.87,2500800.0],["2026-03-24",1.86,1.96,1.82,1.94,2027400.0],["2026-03-25",2.06,2.06,1.99,2.02,3086700.0],["2026-03-26",1.93,1.96,1.78,1.84,3037100.0],["2026-03-27",1.85,1.89,1.77,1.8,1202400.0],["2026-03-30",1.85,1.86,1.73,1.76,1384000.0],["2026-03-31",1.81,1.97,1.8,1.96,1584100.0],["2026-04-01",2.04,2.13,1.99,2.06,1156600.0],["2026-04-02",1.9,2.08,1.86,2.04,767100.0],["2026-04-06",2.04,2.07,2.01,2.04,545800.0],["2026-04-07",2.03,2.05,1.94,2.0,1535800.0],["2026-04-08",2.15,2.17,1.94,1.96,1821600.0],["2026-04-09",1.95,2.03,1.93,2.01,1202400.0],["2026-04-10",2.02,2.06,1.99,2.0,889600.0],["2026-04-13",1.98,2.06,1.95,2.03,935600.0],["2026-04-14",2.07,2.12,2.02,2.11,1044400.0],["2026-04-15",2.1,2.17,2.07,2.09,776400.0],["2026-04-16",2.1,2.2,2.1,2.16,1001500.0],["2026-04-17",2.25,2.31,2.21,2.24,1212400.0],["2026-04-20",2.21,2.22,2.13,2.17,1254800.0],["2026-04-21",2.16,2.16,2.05,2.07,1728500.0],["2026-04-22",2.11,2.23,2.11,2.18,1495500.0],["2026-04-23",2.15,2.2,2.11,2.16,2324500.0],["2026-04-24",2.17,2.3,2.14,2.23,830100.0],["2026-04-27",2.2,2.24,2.16,2.2,786300.0],["2026-04-28",2.15,2.18,2.08,2.12,1150400.0],["2026-04-29",2.09,2.12,2.01,2.04,890400.0],["2026-04-30",2.11,2.19,2.11,2.16,891200.0],["2026-05-01",2.16,2.16,2.02,2.05,1061500.0],["2026-05-04",2.03,2.16,2.03,2.1,1225400.0],["2026-05-05",2.14,2.17,2.1,2.11,718000.0],["2026-05-06",2.27,2.3,2.2,2.25,972200.0],["2026-05-07",2.3,2.38,2.21,2.25,1658700.0],["2026-05-08",2.3,2.33,2.23,2.25,1077700.0],["2026-05-11",2.24,2.4,2.24,2.37,1072000.0],["2026-05-12",2.3,2.39,2.24,2.39,1290500.0],["2026-05-13",2.35,2.35,2.26,2.31,608400.0],["2026-05-14",2.28,2.31,2.22,2.29,715000.0],["2026-05-15",2.17,2.21,2.11,2.17,1214500.0],["2026-05-18",2.18,2.21,2.13,2.17,1272700.0],["2026-05-19",2.12,2.15,2.06,2.11,1426800.0],["2026-05-20",2.14,2.21,2.07,2.21,1405300.0],["2026-05-21",2.18,2.23,2.14,2.21,857300.0],["2026-05-22",2.18,2.3,2.16,2.24,2041700.0],["2026-05-26",2.24,2.31,2.21,2.27,1151900.0],["2026-05-27",2.2,2.3,2.17,2.25,1048900.0],["2026-05-28",2.19,2.4,2.19,2.32,1118000.0],["2026-05-29",2.32,2.44,2.3,2.41,1322900.0],["2026-06-01",2.36,2.48,2.32,2.37,1483400.0],["2026-06-02",2.41,2.44,2.37,2.39,1036400.0],["2026-06-03",2.37,2.4,2.27,2.27,2206000.0],["2026-06-04",2.3,2.38,2.29,2.36,1174300.0],["2026-06-05",2.3,2.31,2.15,2.17,3515200.0],["2026-06-08",2.18,2.29,2.16,2.2,1778500.0],["2026-06-09",2.24,2.29,2.07,2.17,1948200.0],["2026-06-10",2.09,2.19,2.09,2.11,2233100.0],["2026-06-11",2.11,2.25,2.1,2.2,3349300.0],["2026-06-12",2.24,2.34,2.21,2.34,2260400.0],["2026-06-15",2.4,2.51,2.4,2.49,1749200.0],["2026-06-16",2.5,2.66,2.48,2.52,3280300.0],["2026-06-17",2.53,2.59,2.38,2.38,1706700.0],["2026-06-18",2.41,2.51,2.36,2.39,2370800.0],["2026-06-22",2.37,2.37,2.28,2.3,1228300.0],["2026-06-23",2.22,2.24,2.08,2.08,2451500.0],["2026-06-24",2.03,2.05,1.9,1.92,2326300.0],["2026-06-25",1.98,2.01,1.88,1.88,1723000.0],["2026-06-26",1.91,2.13,1.89,2.05,26339500.0],["2026-06-29",2.02,2.02,1.845,1.88,2803376.0],["2026-07-01",1.89,1.945,1.85,1.86,2163009.123769],["2026-07-02",1.89,1.975,1.8,1.83,2069888.812811],["2026-07-06",1.87,1.91,1.835,1.84,1962405.23341],["2026-07-07",1.85,1.855,1.775,1.84,2851526.70292],["2026-07-08",1.79,1.82,1.67,1.69,3619798.124295],["2026-07-09",1.73,1.82,1.715,1.78,1022067.697592],["2026-07-13",1.7,1.71,1.635,1.66,2759846.092205],["2026-07-14",1.71,1.76,1.68,1.68,802295.220822],["2026-07-15",1.68,1.715,1.6,1.65,1559604.233868],["2026-07-16",1.61,1.61,1.52,1.55,3345051.40421],["2026-07-17",1.52,1.585,1.49,1.54,1846551.374533]]}