{"t":"AQN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-12-29",2.1043,2.1314,2.0881,2.0935,9200.0],["2009-12-30",2.1097,2.1097,2.0556,2.0773,7400.0],["2009-12-31",2.0935,2.0989,2.0773,2.0881,5200.0],["2010-01-04",2.1422,2.1476,2.1422,2.1476,12000.0],["2010-01-05",2.1692,2.2017,2.1476,2.1746,7400.0],["2010-01-06",2.2017,2.2017,2.1476,2.1476,5500.0],["2010-01-07",2.126,2.1638,2.1205,2.1422,6800.0],["2010-01-08",2.18,2.1909,2.1692,2.18,16200.0],["2010-01-11",2.2341,2.3099,2.2341,2.272,39500.0],["2010-01-12",2.2341,2.272,2.2017,2.2341,56700.0],["2010-01-13",2.2504,2.2882,2.2504,2.2612,28000.0],["2010-01-14",2.3207,2.3315,2.3207,2.3315,2000.0],["2010-01-15",2.364,2.3964,2.3532,2.3964,25300.0],["2010-01-19",2.3748,2.3802,2.3153,2.3586,74100.0],["2010-01-20",2.3099,2.3099,2.272,2.272,6600.0],["2010-01-21",2.3153,2.3153,2.18,2.2396,16100.0],["2010-01-22",2.2179,2.2179,2.1746,2.1855,6000.0],["2010-01-25",2.2287,2.2287,2.1746,2.18,9600.0],["2010-01-26",2.1368,2.1476,2.1097,2.1476,7000.0],["2010-01-27",2.1151,2.1476,2.1097,2.1097,9500.0],["2010-01-28",2.1151,2.1151,2.0069,2.0502,13700.0],["2010-01-29",2.1151,2.1422,2.0719,2.0719,14900.0],["2010-02-01",2.0989,2.1584,2.0989,2.1476,11700.0],["2010-02-02",2.1584,2.2179,2.1584,2.2179,5700.0],["2010-02-03",2.2504,2.2504,2.2125,2.2179,12400.0],["2010-02-04",2.1909,2.2017,2.1692,2.1909,23500.0],["2010-02-05",2.1855,2.2071,2.1638,2.1855,23800.0],["2010-02-08",2.1963,2.2017,2.1855,2.2017,1600.0],["2010-02-09",2.1855,2.1855,2.1422,2.1422,14800.0],["2010-02-10",2.1368,2.1368,2.1151,2.1205,6300.0],["2010-02-11",2.126,2.1368,2.1205,2.1368,8300.0],["2010-02-12",2.1151,2.1368,2.1043,2.126,12200.0],["2010-02-16",2.1963,2.2233,2.1963,2.2233,14100.0],["2010-02-17",2.1855,2.2071,2.1855,2.1963,8800.0],["2010-02-18",2.1909,2.1909,2.153,2.153,3600.0],["2010-02-19",2.1314,2.1692,2.1314,2.1584,5800.0],["2010-02-22",2.153,2.1855,2.126,2.1855,16500.0],["2010-02-23",2.1746,2.1909,2.1314,2.1476,16600.0],["2010-02-24",2.1584,2.1692,2.1314,2.1422,11900.0],["2010-02-25",2.1151,2.126,2.0935,2.126,3500.0],["2010-02-26",2.1151,2.1368,2.1097,2.1205,9500.0],["2010-03-01",2.1638,2.2071,2.1422,2.1963,19900.0],["2010-03-02",2.1963,2.2341,2.1963,2.2341,4400.0],["2010-03-03",2.2341,2.2341,2.2233,2.2233,2200.0],["2010-03-04",2.245,2.245,2.2179,2.2341,8900.0],["2010-03-05",2.245,2.3856,2.245,2.3532,38500.0],["2010-03-08",2.391,2.4343,2.3748,2.3802,84400.0],["2010-03-09",2.364,2.4343,2.364,2.4018,8600.0],["2010-03-10",2.4181,2.4397,2.4072,2.4397,6400.0],["2010-03-11",2.4451,2.4559,2.4343,2.4505,3200.0],["2010-03-12",2.4884,2.5479,2.4884,2.5046,5400.0],["2010-03-15",2.5208,2.5208,2.4613,2.4668,3600.0],["2010-03-16",2.4992,2.5263,2.4992,2.5046,5500.0],["2010-03-17",2.5317,2.5317,2.5046,2.51,7700.0],["2010-03-18",2.4884,2.4992,2.4776,2.4776,4600.0],["2010-03-19",2.4884,2.4884,2.4072,2.4181,11800.0],["2010-03-22",2.4181,2.4235,2.4127,2.4127,7200.0],["2010-03-23",2.4127,2.4505,2.4127,2.4505,24000.0],["2010-03-24",2.4505,2.4613,2.4505,2.4613,6900.0],["2010-03-25",2.4559,2.4668,2.4451,2.4451,1900.0],["2010-03-26",2.4235,2.4235,2.3586,2.3964,11500.0],["2010-03-29",2.7048,2.7048,2.3586,2.3586,13400.0],["2010-03-30",2.3694,2.4072,2.364,2.4072,5300.0],["2010-03-31",2.4181,2.4181,2.3586,2.3748,3600.0],["2010-04-01",2.391,2.3964,2.3694,2.3856,17900.0],["2010-04-05",2.4018,2.4072,2.391,2.391,3100.0],["2010-04-06",2.3964,2.4235,2.3802,2.3802,11700.0],["2010-04-07",2.3856,2.391,2.3748,2.391,2300.0],["2010-04-08",2.3802,2.4018,2.3802,2.4018,1200.0],["2010-04-09",2.3748,2.3802,2.3423,2.3586,15300.0],["2010-04-12",2.3694,2.4072,2.3586,2.391,25100.0],["2010-04-13",2.3748,2.3748,2.3532,2.3532,6300.0],["2010-04-14",2.3694,2.3964,2.364,2.3856,5700.0],["2010-04-15",2.364,2.3748,2.3315,2.3315,3200.0],["2010-04-16",2.3315,2.3694,2.2991,2.3045,10800.0],["2010-04-19",2.2882,2.2882,2.2504,2.2612,34900.0],["2010-04-20",2.2936,2.3153,2.2882,2.3045,12400.0],["2010-04-21",2.2882,2.3045,2.2828,2.2882,22500.0],["2010-04-22",2.3045,2.364,2.3045,2.364,21900.0],["2010-04-23",2.3477,2.3802,2.3477,2.3802,7400.0],["2010-04-26",2.4072,2.4343,2.391,2.4343,14800.0],["2010-04-27",2.4343,2.4343,2.3802,2.3964,13500.0],["2010-04-28",2.4072,2.4072,2.3586,2.3694,7700.0],["2010-04-29",2.3423,2.3694,2.3261,2.3586,11400.0],["2010-04-30",2.3207,2.3586,2.3153,2.3315,8600.0],["2010-05-03",2.3261,2.364,2.3261,2.364,9100.0],["2010-05-04",2.3423,2.3423,2.3099,2.3315,9200.0],["2010-05-05",2.2612,2.2936,2.2179,2.2179,7400.0],["2010-05-06",2.2287,2.2287,2.1422,2.1422,9900.0],["2010-05-07",2.0719,2.1692,2.0502,2.1692,34100.0],["2010-05-10",2.18,2.2179,2.1097,2.1205,45500.0],["2010-05-11",2.1368,2.1368,2.0935,2.1043,14800.0],["2010-05-12",2.1476,2.1476,2.1043,2.1043,9100.0],["2010-05-13",2.1151,2.153,2.1151,2.1205,4300.0],["2010-05-14",2.1043,2.1205,2.0989,2.1097,10800.0],["2010-05-17",2.0664,2.0881,2.0286,2.0394,21100.0],["2010-05-18",2.0069,2.0124,1.9961,1.9961,5000.0],["2010-05-19",1.9799,1.9907,1.9042,1.915,26700.0],["2010-05-20",1.8555,1.8555,1.7635,1.8284,51100.0],["2010-05-21",1.823,1.9528,1.823,1.9528,20700.0],["2010-05-24",1.8825,1.9474,1.8825,1.9204,10600.0],["2010-05-25",1.8825,1.9366,1.8825,1.9366,21900.0],["2010-05-26",2.0286,2.0556,2.0232,2.0232,16400.0],["2010-05-27",2.0881,2.0989,2.0773,2.0773,27900.0],["2010-05-28",2.0881,2.0989,2.0881,2.0989,4500.0],["2010-06-01",2.0394,2.0773,2.0286,2.0664,12200.0],["2010-06-02",2.0773,2.126,2.0773,2.0935,20600.0],["2010-06-03",2.126,2.126,2.0827,2.0827,4200.0],["2010-06-04",2.0664,2.0773,2.061,2.0773,55000.0],["2010-06-07",2.0556,2.0935,2.0448,2.0664,15700.0],["2010-06-08",2.0719,2.0989,2.0502,2.0827,30300.0],["2010-06-09",2.1043,2.1043,2.0719,2.0719,8200.0],["2010-06-10",2.0989,2.0989,2.0827,2.0827,8000.0],["2010-06-11",2.0989,2.1151,2.0881,2.1151,11000.0],["2010-06-14",2.1584,2.1584,2.1368,2.1368,4500.0],["2010-06-15",2.1584,2.2071,2.1584,2.2071,10300.0],["2010-06-16",2.1909,2.2017,2.1855,2.1963,5500.0],["2010-06-17",2.1746,2.1746,2.153,2.153,2000.0],["2010-06-18",2.1476,2.1638,2.1368,2.1638,9000.0],["2010-06-21",2.1692,2.1909,2.1692,2.1909,1300.0],["2010-06-22",2.1855,2.1855,2.153,2.153,2800.0],["2010-06-23",2.1584,2.1584,2.1368,2.1368,700.0],["2010-06-24",2.1205,2.1205,2.1205,2.1205,100.0],["2010-06-25",2.1422,2.1422,2.1422,2.1422,800.0],["2010-06-28",2.1151,2.1151,2.1151,2.1151,900.0],["2010-06-29",2.0556,2.0827,2.0556,2.061,4500.0],["2010-06-30",2.0556,2.0827,2.0556,2.0827,4900.0],["2010-07-01",2.0827,2.0827,2.0827,2.0827,0.0],["2010-07-02",2.0827,2.0827,2.061,2.0664,3100.0],["2010-07-06",2.0827,2.1422,2.0827,2.1422,23900.0],["2010-07-07",2.1638,2.1909,2.1638,2.18,13300.0],["2010-07-08",2.1746,2.1855,2.1584,2.1584,3900.0],["2010-07-09",2.1692,2.1855,2.1692,2.1855,9800.0],["2010-07-12",2.18,2.18,2.1638,2.1638,3700.0],["2010-07-13",2.1638,2.1638,2.1638,2.1638,1000.0],["2010-07-14",2.1584,2.1638,2.1584,2.1584,7000.0],["2010-07-15",2.1368,2.1746,2.1368,2.1746,4900.0],["2010-07-16",2.153,2.1584,2.1205,2.1422,8600.0],["2010-07-19",2.1584,2.1584,2.1368,2.1368,1200.0],["2010-07-20",2.126,2.1638,2.126,2.1638,4400.0],["2010-07-21",2.1638,2.1692,2.1584,2.1584,2400.0],["2010-07-22",2.1746,2.1963,2.1746,2.1963,13700.0],["2010-07-23",2.1855,2.2071,2.1746,2.2071,15100.0],["2010-07-26",2.2071,2.2287,2.2071,2.2233,12100.0],["2010-07-27",2.2558,2.2558,2.2179,2.2179,9500.0],["2010-07-28",2.2179,2.2179,2.1692,2.1692,12500.0],["2010-07-29",2.1963,2.2125,2.18,2.18,4900.0],["2010-07-30",2.2017,2.2233,2.2017,2.2233,7500.0],["2010-08-02",2.272,2.272,2.1638,2.1638,300.0],["2010-08-03",2.1692,2.2071,2.1692,2.2071,3000.0],["2010-08-04",2.1205,2.2071,2.1205,2.1746,11300.0],["2010-08-05",2.1746,2.1746,2.1584,2.1746,8100.0],["2010-08-06",2.1584,2.1584,2.1097,2.1097,1300.0],["2010-08-09",2.126,2.1314,2.0773,2.1314,7300.0],["2010-08-10",2.1314,2.1314,2.0989,2.0989,1200.0],["2010-08-11",2.0719,2.0719,2.0394,2.0502,2200.0],["2010-08-12",2.034,2.1097,2.034,2.1097,9200.0],["2010-08-13",2.0664,2.0719,1.9691,2.0069,38600.0],["2010-08-16",2.034,2.0935,2.0286,2.0881,15100.0],["2010-08-17",2.1151,2.1151,2.0773,2.0773,9700.0],["2010-08-18",2.1151,2.1151,2.1097,2.1151,3000.0],["2010-08-19",2.1151,2.1151,2.1151,2.1151,0.0],["2010-08-20",2.0989,2.1151,2.0935,2.0935,23200.0],["2010-08-23",2.1151,2.1151,2.0935,2.0935,14900.0],["2010-08-24",2.0773,2.0827,2.061,2.0773,9700.0],["2010-08-25",2.0773,2.0935,2.0773,2.0773,7300.0],["2010-08-26",2.0881,2.0881,2.0881,2.0881,3600.0],["2010-08-27",2.1151,2.1151,2.1151,2.1151,600.0],["2010-08-30",2.1314,2.153,2.1205,2.1476,4700.0],["2010-08-31",2.1638,2.1638,2.153,2.153,3700.0],["2010-09-01",2.1692,2.1909,2.1692,2.1855,5100.0],["2010-09-02",2.1692,2.1692,2.1638,2.1692,4000.0],["2010-09-03",2.2017,2.2287,2.1963,2.2017,11400.0],["2010-09-07",2.2071,2.2125,2.1909,2.2125,700.0],["2010-09-08",2.2125,2.2287,2.2125,2.2287,7200.0],["2010-09-09",2.2287,2.2287,2.2125,2.2125,3200.0],["2010-09-10",2.2233,2.2233,2.2017,2.2179,42600.0],["2010-09-13",2.2287,2.2504,2.2233,2.2341,6000.0],["2010-09-14",2.2179,2.2504,2.2179,2.245,2700.0],["2010-09-15",2.2396,2.3099,2.2341,2.2991,23200.0],["2010-09-16",2.2828,2.2936,2.2828,2.2882,800.0],["2010-09-17",2.2396,2.2612,2.2396,2.2558,6600.0],["2010-09-20",2.245,2.2828,2.245,2.272,14800.0],["2010-09-21",2.2882,2.3153,2.2882,2.2936,4500.0],["2010-09-22",2.3532,2.4181,2.3532,2.4072,14500.0],["2010-09-23",2.391,2.4127,2.391,2.4127,3900.0],["2010-09-24",2.4397,2.4451,2.3748,2.3748,4900.0],["2010-09-27",2.3964,2.4181,2.3802,2.4181,7100.0],["2010-09-28",2.3802,2.3964,2.3748,2.3856,5800.0],["2010-09-29",2.4072,2.4127,2.4018,2.4127,15800.0],["2010-09-30",2.4235,2.4289,2.4072,2.4127,15200.0],["2010-10-01",2.4289,2.51,2.4289,2.5046,9600.0],["2010-10-04",2.4884,2.4884,2.4451,2.4451,1000.0],["2010-10-05",2.4613,2.5317,2.4613,2.5317,5500.0],["2010-10-06",2.5263,2.5317,2.4884,2.4938,5900.0],["2010-10-07",2.4938,2.4938,2.4938,2.4938,0.0],["2010-10-08",2.51,2.6074,2.51,2.6074,15000.0],["2010-10-11",2.5695,2.5695,2.5641,2.5641,400.0],["2010-10-12",2.5695,2.5695,2.5641,2.5641,1600.0],["2010-10-13",2.6074,2.6128,2.5804,2.5912,17900.0],["2010-10-14",2.5804,2.5912,2.5641,2.5749,15500.0],["2010-10-15",2.5749,2.5749,2.5749,2.5749,0.0],["2010-10-18",2.5154,2.5154,2.4938,2.4938,13600.0],["2010-10-19",2.4559,2.4559,2.4235,2.4505,8600.0],["2010-10-20",2.4235,2.4505,2.4127,2.4343,9300.0],["2010-10-21",2.4289,2.4289,2.4289,2.4289,100.0],["2010-10-22",2.4722,2.4938,2.4722,2.4722,9000.0],["2010-10-25",2.5154,2.5371,2.51,2.5371,4900.0],["2010-10-26",2.5208,2.5208,2.4668,2.4668,3000.0],["2010-10-27",2.4181,2.4181,2.4181,2.4181,2500.0],["2010-10-28",2.483,2.4884,2.483,2.483,1400.0],["2010-10-29",2.4451,2.4505,2.4397,2.4451,5800.0],["2010-11-01",2.4938,2.5317,2.4938,2.5317,8700.0],["2010-11-02",2.5749,2.5912,2.5533,2.5533,17400.0],["2010-11-03",2.51,2.51,2.51,2.51,1000.0],["2010-11-04",2.5587,2.6182,2.5587,2.6182,7300.0],["2010-11-05",2.6561,2.6994,2.6453,2.6831,10300.0],["2010-11-08",2.6831,2.6831,2.6615,2.6615,7000.0],["2010-11-09",2.6831,2.6831,2.6669,2.6669,3000.0],["2010-11-10",2.602,2.6561,2.602,2.6507,8700.0],["2010-11-11",2.6615,2.6831,2.6561,2.6723,6500.0],["2010-11-12",2.5749,2.5858,2.5695,2.5858,10700.0],["2010-11-15",2.5966,2.5966,2.5479,2.5479,6500.0],["2010-11-16",2.4451,2.483,2.4289,2.4505,13700.0],["2010-11-17",2.4559,2.483,2.4559,2.483,3000.0],["2010-11-18",2.5263,2.5263,2.4938,2.4938,3000.0],["2010-11-19",2.4992,2.5317,2.4992,2.5317,7900.0],["2010-11-22",2.5695,2.5695,2.5641,2.5641,3700.0],["2010-11-23",2.5371,2.5749,2.5317,2.5749,2600.0],["2010-11-24",2.5804,2.5912,2.5641,2.5749,6200.0],["2010-11-26",2.5371,2.5587,2.5371,2.5587,4100.0],["2010-11-29",2.5587,2.5641,2.5479,2.5479,2000.0],["2010-11-30",2.5263,2.5479,2.5263,2.5371,15800.0],["2010-12-01",2.5749,2.5804,2.5695,2.5695,8900.0],["2010-12-02",2.5912,2.629,2.5912,2.6128,20800.0],["2010-12-03",2.602,2.6182,2.5912,2.5912,6800.0],["2010-12-06",2.5858,2.5858,2.5371,2.5425,20000.0],["2010-12-07",2.5263,2.5587,2.51,2.5371,17700.0],["2010-12-08",2.5371,2.5749,2.5263,2.5425,31700.0],["2010-12-09",2.5749,2.6453,2.5749,2.6344,21500.0],["2010-12-10",2.6453,2.6777,2.602,2.602,7500.0],["2010-12-13",2.6669,2.6831,2.6561,2.6669,4600.0],["2010-12-14",2.6723,2.6777,2.6507,2.6615,6400.0],["2010-12-15",2.7102,2.7156,2.694,2.7102,7900.0],["2010-12-16",2.7048,2.7156,2.7048,2.7156,400.0],["2010-12-17",2.694,2.7048,2.6831,2.694,10500.0],["2010-12-20",2.694,2.7048,2.6669,2.6831,18500.0],["2010-12-21",2.6723,2.7156,2.6723,2.6885,7100.0],["2010-12-22",2.6885,2.6885,2.6831,2.6885,9500.0],["2010-12-23",2.6831,2.721,2.6831,2.694,36500.0],["2010-12-27",2.6885,2.7481,2.6885,2.6885,4400.0],["2010-12-28",2.6885,2.6885,2.6885,2.6885,3800.0],["2010-12-29",2.6994,2.7156,2.6885,2.6885,9700.0],["2010-12-30",2.694,2.7102,2.694,2.7048,4000.0],["2010-12-31",2.7102,2.7318,2.7102,2.7264,12000.0],["2011-01-03",2.6994,2.6994,2.6994,2.6994,800.0],["2011-01-04",2.7426,2.7426,2.6669,2.6669,33500.0],["2011-01-05",2.6669,2.6723,2.6669,2.6723,11300.0],["2011-01-06",2.6831,2.6831,2.6399,2.6777,9500.0],["2011-01-07",2.6453,2.6453,2.6453,2.6453,1300.0],["2011-01-10",2.6399,2.6453,2.6074,2.629,42000.0],["2011-01-11",2.629,2.6561,2.6236,2.6561,22800.0],["2011-01-12",2.6615,2.6831,2.6615,2.6831,7000.0],["2011-01-13",2.6615,2.6723,2.6615,2.6723,2600.0],["2011-01-14",2.6453,2.6723,2.6453,2.6507,21600.0],["2011-01-18",2.6723,2.694,2.6669,2.6723,12800.0],["2011-01-19",2.6561,2.6561,2.6236,2.6453,9600.0],["2011-01-20",2.6128,2.6399,2.6128,2.6128,2700.0],["2011-01-21",2.5966,2.5966,2.5695,2.5695,6600.0],["2011-01-24",2.5804,2.6074,2.5804,2.6074,2100.0],["2011-01-25",2.5966,2.5966,2.5966,2.5966,3500.0],["2011-01-26",2.6074,2.6344,2.5858,2.6344,2700.0],["2011-01-27",2.6344,2.6669,2.6344,2.6453,25500.0],["2011-01-28",2.6615,2.6615,2.6128,2.6128,2300.0],["2011-01-31",2.6344,2.6344,2.6128,2.6344,10000.0],["2011-02-01",2.6669,2.6777,2.6669,2.6723,2200.0],["2011-02-02",2.694,2.694,2.6507,2.6831,7000.0],["2011-02-03",2.6994,2.7102,2.6777,2.7102,8200.0],["2011-02-04",2.7156,2.7156,2.6777,2.694,2700.0],["2011-02-07",2.6994,2.7102,2.6994,2.7102,1100.0],["2011-02-08",2.6885,2.694,2.6777,2.6777,1900.0],["2011-02-09",2.6831,2.6994,2.6831,2.6831,6700.0],["2011-02-10",2.6777,2.6777,2.6723,2.6723,3000.0],["2011-02-11",2.6399,2.6399,2.6399,2.6399,300.0],["2011-02-14",2.6561,2.6994,2.6561,2.6885,6900.0],["2011-02-15",2.7048,2.7048,2.6777,2.6777,4200.0],["2011-02-16",2.6723,2.721,2.6669,2.721,6800.0],["2011-02-17",2.721,2.7264,2.7156,2.721,7800.0],["2011-02-18",2.7156,2.7156,2.7048,2.7048,6400.0],["2011-02-22",2.7156,2.7156,2.694,2.694,3700.0],["2011-02-23",2.6723,2.6831,2.6453,2.6615,6400.0],["2011-02-24",2.6885,2.7102,2.6885,2.7048,6100.0],["2011-02-25",2.7102,2.7589,2.7102,2.7481,12500.0],["2011-02-28",2.7967,2.8454,2.7913,2.8454,9900.0],["2011-03-01",2.8454,2.8454,2.7967,2.7967,5800.0],["2011-03-02",2.8021,2.813,2.8021,2.813,4000.0],["2011-03-03",2.8238,2.8725,2.8238,2.84,14000.0],["2011-03-04",2.8671,2.9212,2.8671,2.9157,9800.0],["2011-03-07",3.0077,3.0131,2.9103,2.9103,5000.0],["2011-03-08",2.9212,2.9212,2.9049,2.9049,2300.0],["2011-03-09",2.9374,2.9374,2.8887,2.8887,2900.0],["2011-03-10",2.8292,2.8346,2.7967,2.8346,2600.0],["2011-03-11",2.7967,2.8021,2.7859,2.8021,2900.0],["2011-03-14",2.8021,2.8021,2.8021,2.8021,0.0],["2011-03-15",2.6994,2.7318,2.6994,2.7156,6100.0],["2011-03-16",2.7643,2.7967,2.7156,2.7156,17200.0],["2011-03-17",2.8021,2.8021,2.7967,2.7967,3200.0],["2011-03-18",2.7913,2.8346,2.7913,2.8346,20000.0],["2011-03-21",2.8617,2.8833,2.8617,2.8617,5200.0],["2011-03-22",2.84,2.8941,2.8346,2.8941,22200.0],["2011-03-23",2.8941,2.8941,2.8346,2.8346,17700.0],["2011-03-24",2.8671,2.8671,2.84,2.84,13000.0],["2011-03-25",2.8887,2.8887,2.8238,2.8292,9000.0],["2011-03-28",2.9157,2.9157,2.8833,2.8995,1100.0],["2011-03-29",2.8833,2.8833,2.8562,2.8562,3200.0],["2011-03-30",2.8562,2.9157,2.8562,2.9157,6400.0],["2011-03-31",2.9157,2.9157,2.8941,2.8995,11600.0],["2011-04-01",2.8941,2.9753,2.8887,2.9698,9900.0],["2011-04-04",2.959,2.959,2.959,2.959,100.0],["2011-04-05",3.0023,3.0402,3.0023,3.0402,9000.0],["2011-04-06",3.0293,3.1592,3.0293,3.1592,18400.0],["2011-04-07",3.0672,3.0672,3.0023,3.0023,5000.0],["2011-04-08",3.0023,3.0293,2.9969,2.9969,6900.0],["2011-04-11",2.9753,2.9969,2.959,2.9698,18300.0],["2011-04-12",2.9428,2.9428,2.8941,2.9157,7800.0],["2011-04-13",2.9157,2.9157,2.8995,2.9157,17000.0],["2011-04-14",2.9157,2.932,2.8941,2.9049,8500.0],["2011-04-15",2.8995,2.8995,2.8833,2.8833,17400.0],["2011-04-18",2.8184,2.8184,2.8021,2.8184,9300.0],["2011-04-19",2.8292,2.8346,2.8292,2.8346,2700.0],["2011-04-20",2.8617,2.8671,2.84,2.8454,8300.0],["2011-04-21",2.8995,2.8995,2.8562,2.8887,9400.0],["2011-04-25",2.8725,2.8725,2.8671,2.8725,200.0],["2011-04-26",2.8725,2.8725,2.8508,2.8725,6900.0],["2011-04-27",2.8725,2.8725,2.8725,2.8725,2000.0],["2011-04-28",2.9536,3.0726,2.9536,3.0618,23400.0],["2011-04-29",3.0456,3.0672,3.0239,3.0348,16000.0],["2011-05-02",3.0456,3.0456,2.9915,2.9915,11300.0],["2011-05-03",3.0348,3.0348,3.0239,3.0239,900.0],["2011-05-04",3.051,3.051,3.0131,3.0131,1100.0],["2011-05-05",3.0077,3.0077,2.9915,2.9969,1500.0],["2011-05-06",3.0185,3.0943,3.0185,3.0889,8600.0],["2011-05-09",3.0564,3.0564,3.0131,3.0185,35000.0],["2011-05-10",2.9915,2.9969,2.9644,2.9969,5400.0],["2011-05-11",3.0239,3.0239,2.9861,2.9861,2700.0],["2011-05-12",2.9807,3.0943,2.9807,3.0618,6800.0],["2011-05-13",3.0997,3.0997,3.0618,3.0672,5600.0],["2011-05-16",3.1159,3.1538,3.1105,3.1105,3000.0],["2011-05-17",3.1105,3.1375,3.0618,3.1267,8000.0],["2011-05-18",3.1321,3.1321,3.1105,3.1105,2500.0],["2011-05-19",3.1429,3.17,3.1429,3.1646,8700.0],["2011-05-20",3.17,3.2565,3.1592,3.2511,19000.0],["2011-05-23",3.2295,3.2295,3.2295,3.2295,500.0],["2011-05-24",3.2133,3.2349,3.1484,3.1538,73900.0],["2011-05-25",3.17,3.17,3.1538,3.1538,3400.0],["2011-05-26",3.1267,3.1267,3.1267,3.1267,800.0],["2011-05-27",3.1051,3.1159,3.0889,3.1105,47100.0],["2011-05-31",3.2133,3.2241,3.1808,3.2241,6200.0],["2011-06-01",3.2295,3.2295,3.1808,3.2079,15500.0],["2011-06-02",3.2133,3.2133,3.1754,3.1754,16200.0],["2011-06-03",3.1538,3.1538,3.1538,3.1538,100.0],["2011-06-06",3.17,3.2079,3.1646,3.2079,12100.0],["2011-06-07",3.1754,3.1916,3.1159,3.1159,55400.0],["2011-06-08",3.0997,3.0997,3.0402,3.0456,3400.0],["2011-06-09",3.0185,3.0456,3.0185,3.0456,800.0],["2011-06-10",3.0834,3.0834,3.0293,3.0726,3400.0],["2011-06-13",3.0618,3.0618,3.0239,3.0402,9300.0],["2011-06-14",3.0834,3.0997,3.0834,3.0997,1300.0],["2011-06-15",3.1051,3.1051,3.0618,3.0618,700.0],["2011-06-16",3.051,3.1213,3.051,3.1213,11000.0],["2011-06-17",3.1429,3.197,3.1429,3.1646,11600.0],["2011-06-20",3.1862,3.1862,3.1646,3.1646,3600.0],["2011-06-21",3.2133,3.2349,3.2025,3.2187,9000.0],["2011-06-22",3.197,3.2457,3.197,3.2241,7400.0],["2011-06-23",3.197,3.197,3.1592,3.1862,7000.0],["2011-06-24",3.1862,3.1862,3.1484,3.1484,2900.0],["2011-06-27",3.1159,3.1538,3.0672,3.0672,5900.0],["2011-06-28",3.0726,3.0997,3.0726,3.0997,11800.0],["2011-06-29",3.1484,3.1538,3.1429,3.1538,2600.0],["2011-06-30",3.1592,3.2025,3.1538,3.1646,14900.0],["2011-07-01",3.2349,3.2349,3.2349,3.2349,300.0],["2011-07-05",3.2565,3.2674,3.2241,3.2295,9400.0],["2011-07-06",3.2295,3.2295,3.2295,3.2295,0.0],["2011-07-07",3.2511,3.2511,3.2187,3.2349,13700.0],["2011-07-08",3.2349,3.2349,3.2295,3.2295,8500.0],["2011-07-11",3.1808,3.197,3.1808,3.197,6300.0],["2011-07-12",3.2349,3.2349,3.2187,3.2187,1500.0],["2011-07-13",3.2403,3.2403,3.2403,3.2403,800.0],["2011-07-14",3.197,3.2511,3.197,3.2511,7600.0],["2011-07-15",3.2511,3.2836,3.2457,3.2836,8000.0],["2011-07-18",3.2782,3.2944,3.2782,3.289,5000.0],["2011-07-19",3.3106,3.3161,3.2728,3.2998,16700.0],["2011-07-20",3.3052,3.3701,3.3052,3.3701,1600.0],["2011-07-21",3.4026,3.4297,3.3756,3.381,9300.0],["2011-07-22",3.3539,3.3593,3.3377,3.3377,17800.0],["2011-07-25",3.3431,3.3539,3.3431,3.3539,6200.0],["2011-07-26",3.3269,3.3269,3.289,3.289,3700.0],["2011-07-27",3.2349,3.2728,3.1916,3.2079,5100.0],["2011-07-28",3.2187,3.2511,3.2187,3.2349,5700.0],["2011-07-29",3.197,3.2295,3.197,3.2295,300.0],["2011-08-01",3.1754,3.1754,3.1646,3.1646,3500.0],["2011-08-02",3.197,3.197,3.1754,3.1754,5200.0],["2011-08-03",3.1808,3.1808,3.1646,3.17,9100.0],["2011-08-04",3.1754,3.1808,2.9157,2.9753,26100.0],["2011-08-05",2.9212,2.932,2.8238,2.8941,30700.0],["2011-08-08",2.7643,2.7913,2.7102,2.7318,18200.0],["2011-08-09",2.7318,2.8941,2.7318,2.8941,5500.0],["2011-08-10",2.8454,2.9266,2.84,2.8941,6300.0],["2011-08-11",2.932,3.0185,2.9103,2.9969,12400.0],["2011-08-12",3.0239,3.1646,3.0239,3.1646,22700.0],["2011-08-15",3.2025,3.2025,3.1267,3.1321,3400.0],["2011-08-16",3.1159,3.1592,3.1051,3.1429,3400.0],["2011-08-17",3.1159,3.1213,3.1051,3.1051,19500.0],["2011-08-18",3.0185,3.051,3.0185,3.051,5200.0],["2011-08-19",3.0185,3.0185,3.0131,3.0131,3200.0],["2011-08-22",3.051,3.051,2.9915,2.9915,1000.0],["2011-08-23",3.0077,3.0726,2.9915,3.0672,7800.0],["2011-08-24",3.0943,3.0943,3.0239,3.0456,3700.0],["2011-08-25",2.9915,3.0077,2.9861,2.9861,3100.0],["2011-08-26",2.9915,2.9915,2.959,2.959,500.0],["2011-08-29",3.0564,3.0889,3.051,3.0618,33200.0],["2011-08-30",3.051,3.0618,3.051,3.0618,600.0],["2011-08-31",3.1051,3.2133,3.0834,3.2133,19500.0],["2011-09-01",3.1754,3.2187,3.1754,3.197,16400.0],["2011-09-02",3.1159,3.1538,3.1051,3.1051,2200.0],["2011-09-06",3.0402,3.1159,3.0402,3.1159,5000.0],["2011-09-07",3.1159,3.1159,3.1159,3.1159,0.0],["2011-09-08",3.1538,3.1538,3.1159,3.1159,900.0],["2011-09-09",3.1159,3.1159,3.078,3.078,2800.0],["2011-09-12",3.0834,3.0943,3.0672,3.0672,1800.0],["2011-09-13",3.1213,3.1213,3.0726,3.0726,14000.0],["2011-09-14",3.0726,3.0726,3.0726,3.0726,0.0],["2011-09-15",3.1538,3.1538,3.1538,3.1538,1000.0],["2011-09-16",3.1808,3.197,3.1754,3.197,1700.0],["2011-09-19",3.197,3.197,3.197,3.197,0.0],["2011-09-20",3.1375,3.1375,3.1321,3.1321,800.0],["2011-09-21",3.078,3.078,3.0456,3.0456,1700.0],["2011-09-22",2.9049,2.9807,2.8779,2.9807,12100.0],["2011-09-23",2.9212,2.9212,2.9157,2.9157,1000.0],["2011-09-26",2.9212,2.9807,2.9049,2.9807,4300.0],["2011-09-27",3.0402,3.0997,3.0402,3.0997,11200.0],["2011-09-28",3.0023,3.0023,3.0023,3.0023,300.0],["2011-09-29",2.9969,2.9969,2.932,2.932,16300.0],["2011-09-30",2.9753,2.9753,2.9753,2.9753,1000.0],["2011-10-03",2.9807,2.9807,2.959,2.959,3200.0],["2011-10-04",2.8833,2.8833,2.8346,2.8454,3500.0],["2011-10-05",2.8833,2.959,2.8833,2.959,5300.0],["2011-10-06",3.0293,3.0293,2.9969,3.0023,2900.0],["2011-10-07",2.9536,2.9536,2.9103,2.9266,5500.0],["2011-10-10",2.9753,2.9753,2.9753,2.9753,600.0],["2011-10-11",2.9266,2.9266,2.9266,2.9266,200.0],["2011-10-12",2.9536,2.9861,2.9536,2.9861,3800.0],["2011-10-13",2.9428,2.9428,2.9428,2.9428,1800.0],["2011-10-14",2.9698,2.9915,2.9698,2.9915,2500.0],["2011-10-17",2.9915,2.9915,2.959,2.959,500.0],["2011-10-18",2.9861,2.9861,2.9103,2.9753,3400.0],["2011-10-19",2.9644,2.9644,2.932,2.932,1600.0],["2011-10-20",2.932,2.9374,2.932,2.9374,2000.0],["2011-10-21",2.9698,2.9698,2.9698,2.9698,1100.0],["2011-10-24",2.9807,2.9915,2.9753,2.9861,17200.0],["2011-10-25",2.9753,2.9753,2.959,2.959,1900.0],["2011-10-26",2.9807,2.9969,2.9807,2.9969,4900.0],["2011-10-27",3.0131,3.051,3.0131,3.0348,7100.0],["2011-10-28",3.0348,3.0348,3.0239,3.0293,7100.0],["2011-10-31",3.0402,3.051,3.0185,3.051,3500.0],["2011-11-01",2.9644,2.9753,2.9482,2.9482,2500.0],["2011-11-02",2.9698,2.9861,2.9644,2.9644,5100.0],["2011-11-03",2.9753,2.9915,2.9753,2.9915,1400.0],["2011-11-04",2.9698,2.9698,2.9698,2.9698,1000.0],["2011-11-07",2.9698,2.9753,2.9482,2.9753,10400.0],["2011-11-08",2.9753,2.9915,2.9753,2.9861,6300.0],["2011-11-09",2.9536,2.9753,2.9536,2.9753,4000.0],["2011-11-10",3.0077,3.0239,2.9753,2.9861,8500.0],["2011-11-11",3.0293,3.0456,3.0293,3.0456,800.0],["2011-11-14",3.0077,3.0348,3.0077,3.0348,3800.0],["2011-11-15",3.0239,3.078,3.0239,3.078,4400.0],["2011-11-16",3.0456,3.0618,3.0456,3.0564,16100.0],["2011-11-17",3.0564,3.0564,3.0564,3.0564,0.0],["2011-11-18",3.0402,3.0618,3.0402,3.0564,6000.0],["2011-11-21",2.9969,3.0023,2.9969,3.0023,1000.0],["2011-11-22",3.0077,3.0293,3.0023,3.0077,5800.0],["2011-11-23",2.9753,2.9753,2.9482,2.9536,7700.0],["2011-11-25",2.9969,2.9969,2.9915,2.9915,4400.0],["2011-11-28",3.0456,3.0618,3.0402,3.0618,28000.0],["2011-11-29",3.0834,3.1646,3.0834,3.1321,11500.0],["2011-11-30",3.197,3.2295,3.1754,3.1808,66500.0],["2011-12-01",3.2187,3.2565,3.2133,3.2565,22400.0],["2011-12-02",3.2403,3.2403,3.2403,3.2403,3200.0],["2011-12-05",3.2674,3.2944,3.2403,3.2403,7700.0],["2011-12-06",3.2511,3.262,3.2457,3.2565,16600.0],["2011-12-07",3.2565,3.2782,3.2511,3.2782,17900.0],["2011-12-08",3.2403,3.2403,3.2187,3.2403,3900.0],["2011-12-09",3.2187,3.2241,3.2187,3.2241,2500.0],["2011-12-12",3.2187,3.2187,3.1862,3.1862,5800.0],["2011-12-13",3.1862,3.2025,3.1862,3.2025,2500.0],["2011-12-14",3.1808,3.1808,3.1429,3.1484,28100.0],["2011-12-15",3.1538,3.1646,3.1429,3.1646,11100.0],["2011-12-16",3.1429,3.2511,3.1429,3.2133,19900.0],["2011-12-19",3.3106,3.3323,3.289,3.289,2100.0],["2011-12-20",3.3215,3.3215,3.3215,3.3215,2800.0],["2011-12-21",3.3269,3.3323,3.2998,3.3323,14000.0],["2011-12-22",3.3431,3.4188,3.3431,3.4188,6800.0],["2011-12-23",3.408,3.4621,3.408,3.4621,6100.0],["2011-12-27",3.3539,3.4675,3.3539,3.3539,3000.0],["2011-12-28",3.4513,3.4513,3.3756,3.4026,6100.0],["2011-12-29",3.3756,3.3756,3.3756,3.3756,17800.0],["2011-12-30",3.3647,3.408,3.3647,3.3972,23100.0],["2012-01-03",3.3972,3.3972,3.3972,3.3972,0.0],["2012-01-04",3.4405,3.4405,3.3864,3.3864,4200.0],["2012-01-05",3.3647,3.3756,3.3647,3.3756,600.0],["2012-01-06",3.3701,3.3701,3.3431,3.3539,5500.0],["2012-01-09",3.3215,3.3215,3.3215,3.3215,100.0],["2012-01-10",3.3215,3.3215,3.3215,3.3215,0.0],["2012-01-11",3.2728,3.289,3.2728,3.289,1600.0],["2012-01-12",3.289,3.289,3.2728,3.2728,2200.0],["2012-01-13",3.2728,3.2728,3.2349,3.2349,1100.0],["2012-01-17",3.3161,3.3539,3.3161,3.3485,45100.0],["2012-01-18",3.3269,3.3269,3.3269,3.3269,1400.0],["2012-01-19",3.3864,3.3864,3.3215,3.3539,8200.0],["2012-01-20",3.2403,3.2944,3.17,3.2944,12400.0],["2012-01-23",3.3269,3.3539,3.3269,3.3485,400.0],["2012-01-24",3.3269,3.3269,3.2836,3.3215,6600.0],["2012-01-25",3.2998,3.3052,3.2998,3.3052,500.0],["2012-01-26",3.3269,3.3269,3.2944,3.2944,6300.0],["2012-01-27",3.2728,3.2782,3.2728,3.2782,2800.0],["2012-01-30",3.289,3.289,3.2728,3.2728,4100.0],["2012-01-31",3.2944,3.2944,3.2457,3.2457,2800.0],["2012-02-01",3.2457,3.2944,3.2403,3.2944,2900.0],["2012-02-02",3.289,3.289,3.2457,3.2511,1300.0],["2012-02-03",3.262,3.2782,3.262,3.2728,21000.0],["2012-02-06",3.2511,3.2782,3.2457,3.2728,7700.0],["2012-02-07",3.2728,3.2728,3.2728,3.2728,1000.0],["2012-02-08",3.3052,3.3161,3.289,3.3161,3600.0],["2012-02-09",3.2998,3.3052,3.2998,3.2998,5400.0],["2012-02-10",3.2457,3.262,3.2457,3.2511,19900.0],["2012-02-13",3.2998,3.3431,3.2998,3.3431,1300.0],["2012-02-14",3.3052,3.3215,3.3052,3.3215,2800.0],["2012-02-15",3.3323,3.3323,3.3215,3.3215,2300.0],["2012-02-16",3.3106,3.3106,3.3052,3.3106,5300.0],["2012-02-17",3.3701,3.3756,3.3377,3.3485,14100.0],["2012-02-21",3.3485,3.3485,3.3431,3.3431,600.0],["2012-02-22",3.3593,3.3647,3.3539,3.3647,9200.0],["2012-02-23",3.3485,3.3701,3.3377,3.3701,28900.0],["2012-02-24",3.3431,3.3539,3.3431,3.3539,3400.0],["2012-02-27",3.3377,3.3539,3.3269,3.3323,7700.0],["2012-02-28",3.3431,3.3431,3.3106,3.3215,6600.0],["2012-02-29",3.3431,3.3647,3.3269,3.3647,11400.0],["2012-03-01",3.408,3.5054,3.408,3.5,12000.0],["2012-03-02",3.4837,3.5162,3.4729,3.5162,1000.0],["2012-03-05",3.4837,3.4837,3.4675,3.4675,400.0],["2012-03-06",3.4297,3.4297,3.4297,3.4297,1400.0],["2012-03-07",3.4351,3.4351,3.4188,3.4351,1900.0],["2012-03-08",3.4351,3.5,3.4351,3.4946,1200.0],["2012-03-09",3.3918,3.3918,3.3918,3.3918,700.0],["2012-03-12",3.3918,3.3918,3.381,3.381,1200.0],["2012-03-13",3.3972,3.4188,3.3918,3.3972,18100.0],["2012-03-14",3.408,3.408,3.3701,3.3864,2100.0],["2012-03-15",3.3701,3.3972,3.3701,3.3972,700.0],["2012-03-16",3.3701,3.3701,3.3701,3.3701,500.0],["2012-03-19",3.3701,3.3701,3.2836,3.2836,34500.0],["2012-03-20",3.262,3.2836,3.2565,3.2836,15100.0],["2012-03-21",3.2782,3.2782,3.2511,3.2511,9000.0],["2012-03-22",3.2457,3.2457,3.1808,3.1808,7600.0],["2012-03-23",3.1808,3.197,3.1808,3.1916,900.0],["2012-03-26",3.1916,3.1916,3.1916,3.1916,0.0],["2012-03-27",3.2674,3.2674,3.2295,3.2349,12000.0],["2012-03-28",3.2079,3.2187,3.1429,3.17,72000.0],["2012-03-29",3.1375,3.1538,3.0997,3.1267,63600.0],["2012-03-30",3.078,3.1267,3.078,3.1267,4700.0],["2012-04-02",3.1375,3.1646,3.1375,3.1375,3600.0],["2012-04-03",3.1646,3.197,3.1592,3.1646,11900.0],["2012-04-04",3.1159,3.1159,3.1051,3.1051,14000.0],["2012-04-05",3.0834,3.0943,3.0564,3.0834,11600.0],["2012-04-09",3.0834,3.1592,3.0834,3.1592,6200.0],["2012-04-10",3.1105,3.1105,3.0348,3.0402,5300.0],["2012-04-11",3.1051,3.2728,3.1051,3.2728,5900.0],["2012-04-12",3.2403,3.3269,3.2403,3.3106,13300.0],["2012-04-13",3.3431,3.3593,3.3431,3.3593,900.0],["2012-04-16",3.3377,3.3377,3.3377,3.3377,5500.0],["2012-04-17",3.3864,3.3864,3.3485,3.3485,5300.0],["2012-04-18",3.3431,3.3539,3.3431,3.3539,4100.0],["2012-04-19",3.381,3.3918,3.381,3.3918,1600.0],["2012-04-20",3.408,3.4134,3.408,3.4134,300.0],["2012-04-23",3.3647,3.408,3.3647,3.3972,2600.0],["2012-04-24",3.3864,3.4134,3.3864,3.4026,1100.0],["2012-04-25",3.4351,3.4351,3.4351,3.4351,1000.0],["2012-04-26",3.4351,3.4567,3.4351,3.4567,1800.0],["2012-04-27",3.4837,3.4837,3.4675,3.4675,1400.0],["2012-04-30",3.4675,3.4675,3.4675,3.4675,0.0],["2012-05-01",3.4567,3.4621,3.4567,3.4567,1400.0],["2012-05-02",3.4351,3.4783,3.4351,3.4729,7300.0],["2012-05-03",3.4783,3.4892,3.4783,3.4892,800.0],["2012-05-04",3.4351,3.4351,3.4297,3.4297,4100.0],["2012-05-07",3.4405,3.4621,3.4351,3.4621,9100.0],["2012-05-08",3.4242,3.4513,3.4188,3.4351,15300.0],["2012-05-09",3.4297,3.4297,3.4134,3.4134,5100.0],["2012-05-10",3.408,3.4351,3.408,3.4351,7800.0],["2012-05-11",3.3972,3.3972,3.3972,3.3972,200.0],["2012-05-14",3.4026,3.4026,3.262,3.3161,140800.0],["2012-05-15",3.3215,3.3539,3.3215,3.3539,5600.0],["2012-05-16",3.3864,3.3864,3.3539,3.3539,5500.0],["2012-05-17",3.3377,3.3431,3.2295,3.2349,19000.0],["2012-05-18",3.2349,3.2349,3.2349,3.2349,0.0],["2012-05-21",3.2241,3.2241,3.2241,3.2241,500.0],["2012-05-22",3.2403,3.2728,3.2403,3.2728,3100.0],["2012-05-23",3.2728,3.2728,3.2728,3.2728,0.0],["2012-05-24",3.2295,3.262,3.2241,3.262,4800.0],["2012-05-25",3.2674,3.2674,3.2403,3.2565,6800.0],["2012-05-29",3.2728,3.2944,3.2728,3.2782,1400.0],["2012-05-30",3.2565,3.262,3.2349,3.2511,19000.0],["2012-05-31",3.2295,3.2565,3.2295,3.2565,5000.0],["2012-06-01",3.2565,3.2944,3.2565,3.289,13400.0],["2012-06-04",3.2728,3.2728,3.17,3.2187,22000.0],["2012-06-05",3.2998,3.3377,3.2998,3.3215,9900.0],["2012-06-06",3.4351,3.4513,3.3864,3.4513,9500.0],["2012-06-07",3.4513,3.4621,3.3972,3.3972,3100.0],["2012-06-08",3.3701,3.3701,3.3052,3.3052,3300.0],["2012-06-11",3.3864,3.4513,3.3377,3.4513,7200.0],["2012-06-12",3.4621,3.4621,3.4351,3.4405,3300.0],["2012-06-13",3.4026,3.4026,3.3269,3.3269,3700.0],["2012-06-14",3.3323,3.4134,3.3323,3.408,5600.0],["2012-06-15",3.408,3.5,3.3864,3.4892,146400.0],["2012-06-18",3.4729,3.4837,3.4188,3.4188,6000.0],["2012-06-19",3.408,3.4134,3.4026,3.4134,500.0],["2012-06-20",3.4567,3.4729,3.4513,3.4729,1500.0],["2012-06-21",3.5108,3.5108,3.4405,3.4405,2800.0],["2012-06-22",3.3593,3.3593,3.3593,3.3593,100.0],["2012-06-25",3.3593,3.3593,3.3485,3.3485,8000.0],["2012-06-26",3.3647,3.4567,3.3647,3.4242,5700.0],["2012-06-27",3.4297,3.4513,3.4026,3.4026,2500.0],["2012-06-28",3.3918,3.4242,3.3918,3.4242,1400.0],["2012-06-29",3.5,3.5,3.5,3.5,1200.0],["2012-07-02",3.4729,3.4729,3.4729,3.4729,600.0],["2012-07-03",3.5216,3.5216,3.5054,3.5216,10400.0],["2012-07-05",3.5108,3.5162,3.5054,3.5162,3000.0],["2012-07-06",3.4837,3.4837,3.4783,3.4837,3500.0],["2012-07-09",3.4729,3.4729,3.4513,3.4513,1300.0],["2012-07-10",3.4729,3.4892,3.4729,3.4729,300.0],["2012-07-11",3.4729,3.4729,3.4567,3.4567,700.0],["2012-07-12",3.4567,3.4567,3.4567,3.4567,0.0],["2012-07-13",3.4892,3.5,3.4892,3.4892,2400.0],["2012-07-16",3.4567,3.4567,3.4567,3.4567,100.0],["2012-07-17",3.527,3.5487,3.527,3.5487,6800.0],["2012-07-18",3.5595,3.6244,3.5595,3.6244,2700.0],["2012-07-19",3.6785,3.6785,3.6569,3.6623,5500.0],["2012-07-20",3.6352,3.6352,3.6352,3.6352,700.0],["2012-07-23",3.6136,3.6731,3.6136,3.6677,12200.0],["2012-07-24",3.6677,3.6677,3.619,3.619,2600.0],["2012-07-25",3.6136,3.6136,3.6136,3.6136,10700.0],["2012-07-26",3.6244,3.6244,3.6244,3.6244,1000.0],["2012-07-27",3.6514,3.6839,3.6514,3.6839,5100.0],["2012-07-30",3.6514,3.6514,3.6244,3.6244,1000.0],["2012-07-31",3.5649,3.5649,3.5378,3.5378,1200.0],["2012-08-01",3.5865,3.5865,3.5865,3.5865,1000.0],["2012-08-02",3.5487,3.6406,3.5433,3.6028,6200.0],["2012-08-03",3.6244,3.6244,3.5973,3.5973,2100.0],["2012-08-06",3.711,3.711,3.5649,3.5649,1100.0],["2012-08-07",3.6569,3.6569,3.6082,3.6082,12000.0],["2012-08-08",3.6082,3.6082,3.5973,3.6028,9700.0],["2012-08-09",3.6082,3.6082,3.5757,3.6028,21600.0],["2012-08-10",3.646,3.6569,3.6298,3.6514,15200.0],["2012-08-13",3.6785,3.6839,3.6514,3.6514,1800.0],["2012-08-14",3.6569,3.6569,3.6298,3.6298,3700.0],["2012-08-15",3.6514,3.6514,3.5865,3.5865,2500.0],["2012-08-16",3.6406,3.6406,3.6082,3.6244,18200.0],["2012-08-17",3.6352,3.6947,3.6352,3.6947,12000.0],["2012-08-20",3.6569,3.6569,3.6569,3.6569,400.0],["2012-08-21",3.6569,3.6569,3.6569,3.6569,0.0],["2012-08-22",3.6569,3.6785,3.6352,3.6785,22100.0],["2012-08-23",3.7001,3.7001,3.7001,3.7001,1000.0],["2012-08-24",3.7164,3.7164,3.7109,3.7109,1400.0],["2012-08-27",3.7434,3.7434,3.7218,3.7218,3100.0],["2012-08-28",3.7164,3.7164,3.6947,3.6947,5800.0],["2012-08-29",3.6731,3.6731,3.6514,3.6514,3000.0],["2012-08-30",3.6514,3.6514,3.619,3.619,5400.0],["2012-08-31",3.6569,3.6569,3.6569,3.6569,41900.0],["2012-09-04",3.646,3.646,3.6244,3.6244,3100.0],["2012-09-05",3.6244,3.6244,3.6244,3.6244,0.0],["2012-09-06",3.6298,3.6731,3.6244,3.6731,2100.0],["2012-09-07",3.6731,3.6731,3.6731,3.6731,0.0],["2012-09-10",3.6731,3.6839,3.6569,3.6677,7500.0],["2012-09-11",3.6677,3.6893,3.6677,3.6893,7500.0],["2012-09-12",3.6839,3.6839,3.6785,3.6785,2000.0],["2012-09-13",3.6947,3.7109,3.6893,3.7109,5400.0],["2012-09-14",3.7272,3.7272,3.6839,3.6839,5800.0],["2012-09-17",3.6677,3.6677,3.6677,3.6677,800.0],["2012-09-18",3.6677,3.6731,3.6623,3.6623,10600.0],["2012-09-19",3.6406,3.6623,3.6406,3.6623,1400.0],["2012-09-20",3.6785,3.7055,3.6785,3.7055,400.0],["2012-09-21",3.6569,3.6569,3.6136,3.646,7500.0],["2012-09-24",3.5919,3.6352,3.5865,3.6244,6800.0],["2012-09-25",3.6298,3.6298,3.6298,3.6298,500.0],["2012-09-26",3.646,3.646,3.646,3.646,50000.0],["2012-09-27",3.6136,3.6136,3.6136,3.6136,700.0],["2012-09-28",3.6136,3.6514,3.6082,3.6514,900.0],["2012-10-01",3.6514,3.6839,3.6514,3.6623,63800.0],["2012-10-02",3.7001,3.7001,3.6623,3.6623,1800.0],["2012-10-03",3.6569,3.7055,3.6514,3.6893,7200.0],["2012-10-04",3.7164,3.7164,3.7164,3.7164,200.0],["2012-10-05",3.711,3.7218,3.7001,3.7001,31800.0],["2012-10-08",3.7542,3.7542,3.7542,3.7542,3300.0],["2012-10-09",3.7542,3.7542,3.7164,3.7164,12000.0],["2012-10-10",3.7164,3.7326,3.7164,3.7164,4200.0],["2012-10-11",3.7596,3.7596,3.7164,3.7326,25500.0],["2012-10-12",3.711,3.711,3.6569,3.6569,2600.0],["2012-10-15",3.6947,3.7218,3.6947,3.7055,4300.0],["2012-10-16",3.7001,3.7326,3.7001,3.7326,6400.0],["2012-10-17",3.7813,3.7975,3.7813,3.7975,1100.0],["2012-10-18",3.83,3.8408,3.765,3.765,13000.0],["2012-10-19",3.7596,3.765,3.7001,3.7001,3000.0],["2012-10-22",3.765,3.765,3.765,3.765,400.0],["2012-10-23",3.765,3.765,3.7164,3.7164,3100.0],["2012-10-24",3.7164,3.7488,3.7164,3.7488,3300.0],["2012-10-25",3.7001,3.7001,3.7001,3.7001,1000.0],["2012-10-26",3.7164,3.7164,3.7164,3.7164,1100.0],["2012-10-31",3.7921,3.7921,3.738,3.7705,9000.0],["2012-11-01",3.7596,3.7596,3.7542,3.7542,5000.0],["2012-11-02",3.7542,3.7542,3.7542,3.7542,0.0],["2012-11-05",3.7272,3.7272,3.7218,3.7218,1100.0],["2012-11-06",3.7488,3.7488,3.7488,3.7488,300.0],["2012-11-07",3.7164,3.7326,3.7055,3.7109,1800.0],["2012-11-08",3.7055,3.7055,3.6623,3.6623,8200.0],["2012-11-09",3.6623,3.6731,3.6623,3.6731,5500.0],["2012-11-12",3.6893,3.6893,3.6731,3.6893,8100.0],["2012-11-13",3.6352,3.6352,3.6352,3.6352,6500.0],["2012-11-14",3.6352,3.6352,3.6352,3.6352,0.0],["2012-11-15",3.527,3.5487,3.2565,3.5378,9300.0],["2012-11-16",3.5703,3.619,3.5541,3.6082,11800.0],["2012-11-19",3.6514,3.7109,3.6514,3.7109,16400.0],["2012-11-20",3.619,3.619,3.619,3.619,200.0],["2012-11-21",3.619,3.619,3.619,3.619,0.0],["2012-11-23",3.5973,3.5973,3.5973,3.5973,1000.0],["2012-11-26",3.6298,3.6298,3.6244,3.6244,9100.0],["2012-11-27",3.6244,3.6244,3.6244,3.6244,0.0],["2012-11-28",3.5811,3.5973,3.5811,3.5973,2700.0],["2012-11-29",3.5919,3.5919,3.5919,3.5919,4000.0],["2012-11-30",3.6244,3.6514,3.6244,3.6514,42200.0],["2012-12-03",3.6298,3.6298,3.5703,3.5703,600.0],["2012-12-04",3.5865,3.5973,3.5811,3.5973,3000.0],["2012-12-05",3.6136,3.6136,3.6082,3.6082,600.0],["2012-12-06",3.5811,3.5811,3.5595,3.5595,1800.0],["2012-12-07",3.5595,3.5595,3.5595,3.5595,0.0],["2012-12-10",3.6569,3.6731,3.6569,3.6731,600.0],["2012-12-11",3.7055,3.7055,3.6785,3.6785,4300.0],["2012-12-12",3.738,3.738,3.738,3.738,700.0],["2012-12-13",3.7164,3.7164,3.7164,3.7164,6500.0],["2012-12-14",3.711,3.711,3.6893,3.6893,12400.0],["2012-12-17",3.6893,3.6893,3.6893,3.6893,0.0],["2012-12-18",3.7055,3.7055,3.6623,3.6623,1000.0],["2012-12-19",3.6677,3.6947,3.6677,3.6947,200.0],["2012-12-20",3.7109,3.738,3.7109,3.7326,3000.0],["2012-12-21",3.7272,3.738,3.7164,3.7164,2200.0],["2012-12-24",3.7109,3.7109,3.7109,3.7109,100.0],["2012-12-26",3.7001,3.7109,3.7001,3.7109,3400.0],["2012-12-27",3.7218,3.7218,3.6947,3.6947,2700.0],["2012-12-28",3.6839,3.7326,3.6839,3.7326,4600.0],["2012-12-31",3.7218,3.738,3.7055,3.7055,82600.0],["2013-01-02",3.8029,3.8949,3.8029,3.8895,13300.0],["2013-01-03",3.8895,3.8895,3.8895,3.8895,0.0],["2013-01-04",3.9111,3.9111,3.9057,3.9057,7100.0],["2013-01-07",3.9165,3.949,3.9165,3.9327,11500.0],["2013-01-08",3.9111,3.9327,3.9111,3.9327,4200.0],["2013-01-09",3.9436,3.9436,3.9436,3.9436,1000.0],["2013-01-10",3.949,3.976,3.949,3.9544,17900.0],["2013-01-11",3.9814,3.9922,3.9814,3.9922,3500.0],["2013-01-14",3.9922,4.0085,3.976,4.0085,68900.0],["2013-01-15",3.9977,4.0139,3.9977,4.0139,7000.0],["2013-01-16",4.0518,4.0518,4.0355,4.0355,1800.0],["2013-01-17",4.0139,4.0139,4.0085,4.0085,10200.0],["2013-01-18",3.976,3.976,3.9706,3.976,5000.0],["2013-01-22",4.0409,4.0409,4.0247,4.0301,3500.0],["2013-01-23",4.0301,4.0626,4.0301,4.0572,1500.0],["2013-01-24",4.0788,4.095,4.0572,4.0572,15500.0],["2013-01-25",4.0085,4.0139,4.0085,4.0139,800.0],["2013-01-28",4.0247,4.0301,4.0085,4.0193,3400.0],["2013-01-29",4.0193,4.0193,3.9814,3.9814,8000.0],["2013-01-30",4.0031,4.0085,3.9977,4.0031,2000.0],["2013-01-31",4.0139,4.0139,3.9598,3.9598,4200.0],["2013-02-01",3.9652,4.0085,3.9598,4.0085,2100.0],["2013-02-04",3.9327,3.9327,3.9111,3.9327,6800.0],["2013-02-05",4.0247,4.0247,4.0193,4.0193,600.0],["2013-02-06",4.0193,4.0193,4.0193,4.0193,0.0],["2013-02-07",4.0031,4.0031,4.0031,4.0031,200.0],["2013-02-08",3.9652,3.9652,3.9652,3.9652,3000.0],["2013-02-11",3.9382,4.0518,3.9382,4.0301,10000.0],["2013-02-12",4.0301,4.0734,3.9814,4.0193,3600.0],["2013-02-13",3.949,3.9544,3.9273,3.9544,600.0],["2013-02-14",3.976,3.976,3.9382,3.9382,1400.0],["2013-02-15",3.9327,3.976,3.9327,3.9436,3100.0],["2013-02-19",3.9165,3.9544,3.9165,3.9544,4400.0],["2013-02-20",3.9219,3.9219,3.9219,3.9219,1000.0],["2013-02-21",3.9057,3.9111,3.8949,3.9111,2000.0],["2013-02-22",3.9598,3.9814,3.9598,3.9706,8400.0],["2013-02-25",3.976,4.0301,3.9706,3.9977,6400.0],["2013-02-26",3.9706,4.0031,3.9706,3.9977,6200.0],["2013-02-27",4.0247,4.0247,4.0247,4.0247,2000.0],["2013-02-28",4.0409,4.0409,3.9977,4.0247,17300.0],["2013-03-01",4.0139,4.0626,4.0139,4.0626,1800.0],["2013-03-04",4.0355,4.0518,4.0355,4.0518,4200.0],["2013-03-05",4.0139,4.0139,3.9922,3.9922,1500.0],["2013-03-06",3.9868,3.9868,3.976,3.976,16600.0],["2013-03-07",3.9922,4.0734,3.9922,4.0734,7100.0],["2013-03-08",4.0572,4.068,4.0572,4.0626,1500.0],["2013-03-11",4.1058,4.1113,4.1058,4.1058,6300.0],["2013-03-12",4.0463,4.0463,4.0463,4.0463,3000.0],["2013-03-13",4.0518,4.0518,4.0193,4.0193,2100.0],["2013-03-14",4.0626,4.0734,4.0139,4.0626,1400.0],["2013-03-15",4.1329,4.1329,4.0896,4.1113,211500.0],["2013-03-18",4.0788,4.0788,4.0409,4.0409,6000.0],["2013-03-19",3.9922,4.0031,3.9003,3.949,18000.0],["2013-03-20",3.9436,3.9544,3.9273,3.9544,16700.0],["2013-03-21",3.976,3.9868,3.9544,3.9868,1800.0],["2013-03-22",3.9706,3.9814,3.9706,3.9706,20100.0],["2013-03-25",3.9814,3.9814,3.9598,3.976,9300.0],["2013-03-26",3.9706,3.9706,3.9273,3.9327,8400.0],["2013-03-27",3.8949,3.9219,3.8949,3.9003,10100.0],["2013-03-28",3.9382,3.976,3.9111,3.9436,4900.0],["2013-04-01",3.9327,3.976,3.9327,3.9544,6100.0],["2013-04-02",3.949,3.949,3.9219,3.9436,3800.0],["2013-04-03",3.949,3.9652,3.949,3.9652,2100.0],["2013-04-04",3.9868,3.9868,3.9868,3.9868,100.0],["2013-04-05",3.8624,3.9382,3.7488,3.9382,3900.0],["2013-04-08",3.9111,3.9706,3.9111,3.9706,7000.0],["2013-04-09",4.0031,4.0355,4.0031,4.0355,2300.0],["2013-04-10",4.0626,4.0842,4.0463,4.068,4000.0],["2013-04-11",4.0788,4.1004,4.068,4.1004,3600.0],["2013-04-12",4.0572,4.0572,4.0572,4.0572,500.0],["2013-04-15",3.976,4.0031,3.9544,4.0031,11800.0],["2013-04-16",4.0626,4.0626,4.0572,4.0572,5400.0],["2013-04-17",4.0139,4.0139,4.0139,4.0139,1500.0],["2013-04-18",3.9327,4.0031,3.9327,4.0031,2000.0],["2013-04-19",4.0734,4.0788,4.0518,4.0518,6100.0],["2013-04-22",4.0842,4.095,4.0842,4.095,3100.0],["2013-04-23",4.1058,4.1545,4.1058,4.1545,600.0],["2013-04-24",4.187,4.1978,4.187,4.187,3600.0],["2013-04-25",4.187,4.187,4.187,4.187,0.0],["2013-04-26",4.187,4.187,4.187,4.187,0.0],["2013-04-29",4.1708,4.1978,4.1654,4.1978,4800.0],["2013-04-30",4.2086,4.2519,4.187,4.2465,31100.0],["2013-05-01",4.2465,4.2681,4.2465,4.2681,6500.0],["2013-05-02",4.2519,4.2519,4.2357,4.2411,5900.0],["2013-05-03",4.2357,4.2357,4.2194,4.2194,3700.0],["2013-05-06",4.187,4.2194,4.187,4.2194,7700.0],["2013-05-07",4.2303,4.2627,4.2303,4.2627,1000.0],["2013-05-08",4.2681,4.2681,4.2465,4.2465,3600.0],["2013-05-09",4.2627,4.2627,4.2465,4.2627,11400.0],["2013-05-10",4.3493,4.4412,4.3276,4.4196,12600.0],["2013-05-13",4.3601,4.3601,4.3439,4.3439,800.0],["2013-05-14",4.3276,4.3276,4.2627,4.2735,6700.0],["2013-05-15",4.279,4.2844,4.2573,4.2735,5200.0],["2013-05-16",4.2844,4.2844,4.2411,4.2411,4600.0],["2013-05-17",4.1978,4.2086,4.1978,4.1978,500.0],["2013-05-20",4.1978,4.1978,4.1978,4.1978,0.0],["2013-05-21",4.214,4.2681,4.214,4.2681,3300.0],["2013-05-22",4.2681,4.2681,4.214,4.214,9200.0],["2013-05-23",4.2898,4.3006,4.2898,4.3006,6100.0],["2013-05-24",4.2303,4.2303,4.2303,4.2303,800.0],["2013-05-28",4.1762,4.1762,4.1654,4.1654,4300.0],["2013-05-29",4.1113,4.1167,4.0031,4.0031,6300.0],["2013-05-30",4.0085,4.0085,4.0085,4.0085,2300.0],["2013-05-31",4.0355,4.0355,3.9706,3.9706,35000.0],["2013-06-03",4.0301,4.0355,3.9652,3.9652,6200.0],["2013-06-04",3.976,4.0247,3.976,4.0247,2000.0],["2013-06-05",3.9544,3.9922,3.9544,3.9922,3400.0],["2013-06-06",3.9382,4.0031,3.9327,4.0031,1800.0],["2013-06-07",4.0031,4.0031,3.9111,3.9111,1200.0],["2013-06-10",3.9327,3.9327,3.8895,3.8895,1800.0],["2013-06-11",3.8408,3.949,3.8408,3.9273,6600.0],["2013-06-12",3.9273,3.9273,3.9273,3.9273,0.0],["2013-06-13",3.9003,4.0031,3.9003,4.0031,1200.0],["2013-06-14",3.976,4.0247,3.976,4.0085,5100.0],["2013-06-17",4.0139,4.0139,4.0139,4.0139,600.0],["2013-06-18",3.8949,3.9165,3.8949,3.9165,2600.0],["2013-06-19",3.8246,3.8246,3.8137,3.8137,4100.0],["2013-06-20",3.7596,3.7596,3.5865,3.5865,10500.0],["2013-06-21",3.6244,3.6569,3.6244,3.6569,7900.0],["2013-06-24",3.7272,3.7272,3.619,3.7001,3600.0],["2013-06-25",3.7001,3.7488,3.7001,3.7488,4100.0],["2013-06-26",3.7596,3.7596,3.7596,3.7596,200.0],["2013-06-27",3.7164,3.7164,3.7164,3.7164,200.0],["2013-06-28",3.6136,3.6136,3.6136,3.6136,3200.0],["2013-07-01",3.646,3.6569,3.646,3.6569,400.0],["2013-07-02",3.6569,3.6569,3.6514,3.6514,1800.0],["2013-07-03",3.6514,3.6514,3.6514,3.6514,0.0],["2013-07-05",3.6514,3.6514,3.6514,3.6514,0.0],["2013-07-08",3.5541,3.6298,3.5541,3.6244,3400.0],["2013-07-09",3.619,3.619,3.619,3.619,300.0],["2013-07-10",3.5973,3.5973,3.5811,3.5811,1200.0],["2013-07-11",3.6569,3.6569,3.6569,3.6569,400.0],["2013-07-12",3.7272,3.765,3.7218,3.765,1700.0],["2013-07-15",3.7867,3.83,3.7867,3.83,19200.0],["2013-07-16",3.83,3.83,3.83,3.83,0.0],["2013-07-17",3.7109,3.7488,3.7109,3.7109,2500.0],["2013-07-18",3.8354,3.8354,3.765,3.7705,7200.0],["2013-07-19",3.7542,3.765,3.7326,3.738,5300.0],["2013-07-22",3.7542,3.7542,3.6893,3.6893,1600.0],["2013-07-23",3.7434,3.7542,3.7434,3.7542,4500.0],["2013-07-24",3.7218,3.7218,3.6947,3.6947,7000.0],["2013-07-25",3.6893,3.7001,3.6893,3.7001,10900.0],["2013-07-26",3.738,3.738,3.738,3.738,200.0],["2013-07-29",3.738,3.7596,3.738,3.7596,1300.0],["2013-07-30",3.7488,3.7488,3.7488,3.7488,100.0],["2013-07-31",3.711,3.711,3.6677,3.6677,5600.0],["2013-08-01",3.646,3.6514,3.6244,3.6244,1000.0],["2013-08-02",3.6082,3.6244,3.5649,3.5649,1200.0],["2013-08-05",3.7001,3.7001,3.7001,3.7001,1000.0],["2013-08-06",3.5811,3.5811,3.5108,3.5108,2900.0],["2013-08-07",3.5378,3.5378,3.5378,3.5378,200.0],["2013-08-08",3.5378,3.5378,3.5378,3.5378,0.0],["2013-08-09",3.5703,3.6028,3.5703,3.6028,2300.0],["2013-08-12",3.6082,3.6082,3.5973,3.5973,27300.0],["2013-08-13",3.5541,3.5541,3.5541,3.5541,2000.0],["2013-08-14",3.5324,3.5541,3.5324,3.5378,13900.0],["2013-08-15",3.5433,3.5433,3.4567,3.5216,4700.0],["2013-08-16",3.5324,3.6244,3.527,3.6028,9800.0],["2013-08-19",3.6569,3.6569,3.5378,3.5378,1300.0],["2013-08-20",3.4946,3.5108,3.4946,3.5,1300.0],["2013-08-21",3.4297,3.4297,3.4297,3.4297,1400.0],["2013-08-22",3.4242,3.4621,3.4188,3.4621,1300.0],["2013-08-23",3.4242,3.4405,3.4242,3.4405,5400.0],["2013-08-26",3.4513,3.4513,3.4513,3.4513,6400.0],["2013-08-27",3.4675,3.4675,3.4675,3.4675,1900.0],["2013-08-28",3.4621,3.4621,3.4459,3.4459,6000.0],["2013-08-29",3.4567,3.4567,3.3161,3.408,18400.0],["2013-08-30",3.3701,3.4242,3.3701,3.4242,8500.0],["2013-09-03",3.5162,3.5162,3.4242,3.4242,4800.0],["2013-09-04",3.4892,3.4892,3.4783,3.4783,9700.0],["2013-09-05",3.4892,3.4892,3.4783,3.4783,2700.0],["2013-09-06",3.4783,3.4783,3.4783,3.4783,0.0],["2013-09-09",3.4134,3.4134,3.3161,3.3215,8400.0],["2013-09-10",3.2836,3.2944,3.2241,3.2728,4500.0],["2013-09-11",3.3106,3.3106,3.3106,3.3106,300.0],["2013-09-12",3.289,3.289,3.289,3.289,100.0],["2013-09-13",3.2944,3.2944,3.2944,3.2944,300.0],["2013-09-16",3.3864,3.4134,3.3864,3.4134,500.0],["2013-09-17",3.408,3.408,3.408,3.408,1700.0],["2013-09-18",3.3593,3.3864,3.3593,3.3864,50000.0],["2013-09-19",3.4459,3.4459,3.4459,3.4459,1000.0],["2013-09-20",3.381,3.381,3.381,3.381,300.0],["2013-09-23",3.3539,3.3593,3.3539,3.3593,11000.0],["2013-09-24",3.3864,3.4405,3.3864,3.4297,1500.0],["2013-09-25",3.4946,3.4946,3.4892,3.4946,2600.0],["2013-09-26",3.3593,3.3593,3.3593,3.3593,1000.0],["2013-09-27",3.3539,3.3593,3.3539,3.3593,5800.0],["2013-09-30",3.3864,3.3864,3.3756,3.3756,1100.0],["2013-10-01",3.3161,3.3377,3.3161,3.3323,7100.0],["2013-10-02",3.3323,3.3323,3.3323,3.3323,0.0],["2013-10-03",3.3269,3.3269,3.3215,3.3215,2000.0],["2013-10-04",3.3377,3.3377,3.3377,3.3377,100.0],["2013-10-07",3.2349,3.2349,3.2349,3.2349,100.0],["2013-10-08",3.2403,3.2403,3.2133,3.2349,800.0],["2013-10-09",3.2133,3.2133,3.2025,3.2025,2300.0],["2013-10-10",3.1916,3.1916,3.1484,3.1484,2300.0],["2013-10-11",3.2079,3.2187,3.2079,3.2187,5800.0],["2013-10-14",3.2457,3.2457,3.1862,3.2187,8900.0],["2013-10-15",3.2565,3.2565,3.2241,3.2241,11900.0],["2013-10-16",3.2674,3.2674,3.2674,3.2674,1300.0],["2013-10-17",3.3052,3.3539,3.2944,3.3539,7100.0],["2013-10-18",3.3972,3.4134,3.3972,3.3972,19700.0],["2013-10-21",3.5162,3.5649,3.5108,3.5595,10200.0],["2013-10-22",3.5919,3.5974,3.5054,3.5054,8100.0],["2013-10-23",3.5108,3.5108,3.4729,3.5,5400.0],["2013-10-24",3.5,3.5,3.5,3.5,0.0],["2013-10-25",3.4946,3.5433,3.4946,3.5433,1300.0],["2013-10-28",3.5757,3.5757,3.527,3.527,600.0],["2013-10-29",3.527,3.527,3.527,3.527,0.0],["2013-10-30",3.5162,3.5162,3.5162,3.5162,1800.0],["2013-10-31",3.5162,3.5162,3.5162,3.5162,0.0],["2013-11-01",3.4729,3.5054,3.4729,3.5054,4400.0],["2013-11-04",3.5108,3.5108,3.4946,3.5054,2800.0],["2013-11-05",3.5108,3.5108,3.5108,3.5108,4700.0],["2013-11-06",3.5054,3.5378,3.5054,3.5162,23400.0],["2013-11-07",3.5541,3.5541,3.5433,3.5433,6000.0],["2013-11-08",3.4621,3.4621,3.4026,3.4026,8000.0],["2013-11-11",3.4405,3.4459,3.3701,3.3701,8700.0],["2013-11-12",3.3918,3.3918,3.3918,3.3918,300.0],["2013-11-13",3.3756,3.4513,3.3756,3.4513,20400.0],["2013-11-14",3.4621,3.4621,3.4134,3.4134,3000.0],["2013-11-15",3.3918,3.408,3.3918,3.3972,16900.0],["2013-11-18",3.4134,3.4729,3.4134,3.4729,6900.0],["2013-11-19",3.4837,3.4837,3.4837,3.4837,700.0],["2013-11-20",3.5054,3.5054,3.4837,3.4837,6000.0],["2013-11-21",3.527,3.527,3.527,3.527,800.0],["2013-11-22",3.5433,3.5433,3.5,3.5162,4900.0],["2013-11-25",3.5216,3.5216,3.5216,3.5216,1400.0],["2013-11-26",3.5324,3.5324,3.5324,3.5324,23700.0],["2013-11-27",3.4837,3.4837,3.4837,3.4837,3400.0],["2013-11-29",3.4892,3.4946,3.4621,3.4621,4200.0],["2013-12-02",3.5162,3.5433,3.5162,3.5162,21000.0],["2013-12-03",3.5757,3.5973,3.5757,3.5973,3100.0],["2013-12-04",3.6028,3.6028,3.6028,3.6028,600.0],["2013-12-05",3.5811,3.5811,3.5811,3.5811,1000.0],["2013-12-06",3.5865,3.5865,3.5865,3.5865,1000.0],["2013-12-09",3.5973,3.6028,3.5973,3.6028,2800.0],["2013-12-10",3.619,3.6623,3.619,3.6623,2700.0],["2013-12-11",3.5865,3.6136,3.5865,3.6136,700.0],["2013-12-12",3.5811,3.619,3.5811,3.6136,1600.0],["2013-12-13",3.6244,3.6298,3.6244,3.6298,2200.0],["2013-12-16",3.6623,3.6893,3.6569,3.6569,16700.0],["2013-12-17",3.6569,3.6569,3.6569,3.6569,0.0],["2013-12-18",3.6947,3.7001,3.6947,3.6947,22600.0],["2013-12-19",3.7055,3.711,3.6677,3.6677,3100.0],["2013-12-20",3.7326,3.765,3.7326,3.765,4400.0],["2013-12-23",3.7542,3.8083,3.7272,3.7272,15400.0],["2013-12-24",3.7326,3.7326,3.7218,3.7218,500.0],["2013-12-26",3.6298,3.6514,3.6298,3.6514,3700.0],["2013-12-27",3.6952,3.7171,3.6898,3.7117,14000.0],["2013-12-30",3.7226,3.7445,3.7117,3.7445,11200.0],["2013-12-31",3.739,3.739,3.739,3.739,800.0],["2014-01-02",3.7445,3.7445,3.7445,3.7445,400.0],["2014-01-03",3.7445,3.7445,3.7445,3.7445,0.0],["2014-01-06",3.6788,3.6952,3.6788,3.6952,1700.0],["2014-01-07",3.6952,3.6952,3.6952,3.6952,400.0],["2014-01-08",3.739,3.739,3.7336,3.7336,5400.0],["2014-01-09",3.7226,3.7281,3.6952,3.6952,9500.0],["2014-01-10",3.6733,3.6733,3.6679,3.6679,1000.0],["2014-01-13",3.6624,3.6624,3.646,3.646,2600.0],["2014-01-14",3.5912,3.6022,3.5858,3.5858,3500.0],["2014-01-15",3.5858,3.5858,3.5693,3.5693,6200.0],["2014-01-16",3.646,3.646,3.646,3.646,16100.0],["2014-01-17",3.6186,3.6186,3.5967,3.5967,800.0],["2014-01-21",3.6788,3.6788,3.6569,3.6569,1300.0],["2014-01-22",3.6022,3.6022,3.6022,3.6022,2100.0],["2014-01-23",3.6022,3.6022,3.6022,3.6022,500.0],["2014-01-24",3.5201,3.5255,3.5201,3.5255,2300.0],["2014-01-27",3.5255,3.5255,3.4982,3.4982,8400.0],["2014-01-28",3.4544,3.4708,3.4544,3.4708,1700.0],["2014-01-29",3.5091,3.5091,3.5091,3.5091,1200.0],["2014-01-30",3.531,3.5529,3.531,3.5529,1700.0],["2014-01-31",3.5529,3.5639,3.5474,3.5639,2600.0],["2014-02-03",3.5474,3.5474,3.5201,3.5201,17300.0],["2014-02-04",3.5201,3.5201,3.5201,3.5201,0.0],["2014-02-05",3.5201,3.5201,3.5201,3.5201,0.0],["2014-02-06",3.5201,3.5201,3.5201,3.5201,0.0],["2014-02-07",3.6241,3.6241,3.6241,3.6241,400.0],["2014-02-10",3.6569,3.6569,3.6405,3.6405,300.0],["2014-02-11",3.6405,3.6405,3.6405,3.6405,0.0],["2014-02-12",3.6733,3.6733,3.6733,3.6733,13100.0],["2014-02-13",3.6733,3.6898,3.6733,3.6843,9300.0],["2014-02-14",3.6624,3.6624,3.6569,3.6569,4700.0],["2014-02-18",3.6788,3.6788,3.6788,3.6788,500.0],["2014-02-19",3.6569,3.6569,3.6569,3.6569,300.0],["2014-02-20",3.6569,3.6569,3.646,3.646,1100.0],["2014-02-21",3.6131,3.6186,3.5912,3.5967,7700.0],["2014-02-24",3.5803,3.6022,3.5803,3.5967,10800.0],["2014-02-25",3.6405,3.6405,3.6131,3.6131,3400.0],["2014-02-26",3.5803,3.5803,3.5748,3.5748,1000.0],["2014-02-27",3.5474,3.5474,3.5474,3.5474,300.0],["2014-02-28",3.5639,3.5693,3.5639,3.5693,3500.0],["2014-03-03",3.5365,3.5584,3.5365,3.5584,1700.0],["2014-03-04",3.5584,3.5584,3.5584,3.5584,0.0],["2014-03-05",3.5584,3.5584,3.5584,3.5584,0.0],["2014-03-06",3.5584,3.5584,3.5584,3.5584,0.0],["2014-03-07",3.7007,3.7719,3.7007,3.75,6400.0],["2014-03-10",3.7719,3.7828,3.7555,3.7719,4200.0],["2014-03-11",3.75,3.7609,3.75,3.7609,1100.0],["2014-03-12",3.7609,3.7609,3.7609,3.7609,0.0],["2014-03-13",3.7609,3.8047,3.7555,3.8047,7600.0],["2014-03-14",3.8047,3.8321,3.8047,3.8321,8300.0],["2014-03-17",3.8321,3.8376,3.7938,3.8376,6000.0],["2014-03-18",3.8431,3.8431,3.8431,3.8431,400.0],["2014-03-19",3.8212,3.8212,3.8212,3.8212,300.0],["2014-03-20",3.8266,3.8266,3.8266,3.8266,300.0],["2014-03-21",3.8266,3.8266,3.8047,3.8047,900.0],["2014-03-24",3.7555,3.8376,3.7555,3.8321,5300.0],["2014-03-25",3.8704,3.8704,3.8047,3.8047,900.0],["2014-03-26",3.8047,3.8212,3.8047,3.8212,2000.0],["2014-03-27",3.8029,3.8582,3.8029,3.8582,5600.0],["2014-03-28",3.8582,3.8582,3.8582,3.8582,0.0],["2014-03-31",3.897,3.9025,3.897,3.9025,41400.0],["2014-04-01",3.8804,3.8859,3.8804,3.8859,700.0],["2014-04-02",3.8527,3.8693,3.814,3.8693,1100.0],["2014-04-03",3.8472,3.8472,3.8472,3.8472,1000.0],["2014-04-04",3.8306,3.8306,3.8306,3.8306,1000.0],["2014-04-07",3.8361,3.8361,3.8361,3.8361,1200.0],["2014-04-08",3.8306,3.9191,3.8306,3.9191,1800.0],["2014-04-09",3.9357,3.9468,3.8748,3.8748,5900.0],["2014-04-10",3.8748,3.8748,3.8748,3.8748,1000.0],["2014-04-11",3.8472,3.8472,3.8306,3.8361,10700.0],["2014-04-14",3.8306,3.8306,3.8306,3.8306,100.0],["2014-04-15",3.8306,3.8306,3.8306,3.8306,0.0],["2014-04-16",3.8361,3.8748,3.8361,3.8748,400.0],["2014-04-17",3.8748,3.8748,3.8748,3.8748,0.0],["2014-04-21",3.8638,3.8638,3.8638,3.8638,2000.0],["2014-04-22",3.8638,3.8638,3.8638,3.8638,0.0],["2014-04-23",3.897,3.9191,3.897,3.9191,3700.0],["2014-04-24",3.9357,3.9579,3.9357,3.9579,2600.0],["2014-04-25",3.9579,3.9579,3.9579,3.9579,0.0],["2014-04-28",3.9468,3.9689,3.9081,3.9191,5800.0],["2014-04-29",3.9634,3.98,3.9579,3.98,5200.0],["2014-04-30",3.98,3.9856,3.98,3.9856,1300.0],["2014-05-01",3.9745,3.9745,3.9745,3.9745,600.0],["2014-05-02",3.9745,3.9745,3.9745,3.9745,22000.0],["2014-05-05",4.0022,4.0022,3.9966,3.9966,2100.0],["2014-05-06",4.0298,4.0298,4.0188,4.0298,3500.0],["2014-05-07",4.0077,4.0077,4.0022,4.0022,3100.0],["2014-05-08",4.0022,4.0409,4.0022,4.0409,5600.0],["2014-05-09",4.0409,4.0409,4.0409,4.0409,0.0],["2014-05-12",4.052,4.052,4.052,4.052,3700.0],["2014-05-13",4.0686,4.0686,4.0686,4.0686,500.0],["2014-05-14",4.0963,4.1073,4.0963,4.1018,3700.0],["2014-05-15",4.0963,4.1572,4.0963,4.1516,6800.0],["2014-05-16",4.1516,4.1516,4.1516,4.1516,0.0],["2014-05-19",4.1406,4.1682,4.1406,4.1406,900.0],["2014-05-20",4.1405,4.1572,4.1405,4.1572,600.0],["2014-05-21",4.0963,4.1018,4.0963,4.1018,8300.0],["2014-05-22",4.1184,4.1461,4.1184,4.1461,3700.0],["2014-05-23",4.1129,4.1406,4.1129,4.1406,1200.0],["2014-05-27",4.1959,4.1959,4.1682,4.1682,1200.0],["2014-05-28",4.1461,4.1461,4.1184,4.1184,400.0],["2014-05-29",4.1184,4.1184,4.1184,4.1184,0.0],["2014-05-30",4.1129,4.1129,4.0963,4.0963,15900.0],["2014-06-02",4.0741,4.1129,4.0686,4.1129,3500.0],["2014-06-03",4.1129,4.1129,4.0963,4.1073,1000.0],["2014-06-04",4.0963,4.0963,4.0963,4.0963,200.0],["2014-06-05",4.1461,4.1572,4.1461,4.1572,500.0],["2014-06-06",4.1793,4.1793,4.1738,4.1738,1300.0],["2014-06-09",4.1184,4.1184,4.1184,4.1184,300.0],["2014-06-10",4.0907,4.0963,4.052,4.0741,8600.0],["2014-06-11",4.0741,4.0907,4.0741,4.0907,4900.0],["2014-06-12",4.1627,4.1627,4.1406,4.1406,4100.0],["2014-06-13",4.1406,4.1406,4.1406,4.1406,0.0],["2014-06-16",4.1904,4.207,4.1904,4.207,2300.0],["2014-06-17",4.1682,4.1848,4.1682,4.1848,4600.0],["2014-06-18",4.1904,4.1904,4.1848,4.1848,5000.0],["2014-06-19",4.2125,4.2125,4.2014,4.207,15200.0],["2014-06-20",4.2457,4.2457,4.2457,4.2457,1100.0],["2014-06-23",4.2291,4.2291,4.2291,4.2291,200.0],["2014-06-24",4.2291,4.2291,4.1904,4.1904,500.0],["2014-06-25",4.207,4.207,4.1738,4.1738,6500.0],["2014-06-26",4.2291,4.2291,4.2291,4.2291,1900.0],["2014-06-27",4.2571,4.2571,4.2291,4.2291,1100.0],["2014-06-30",4.2795,4.2795,4.2795,4.2795,600.0],["2014-07-01",4.2795,4.2795,4.2795,4.2795,1000.0],["2014-07-02",4.2907,4.3019,4.2907,4.3019,4700.0],["2014-07-03",4.2963,4.2963,4.2907,4.2907,1000.0],["2014-07-07",4.2851,4.2851,4.2627,4.2627,300.0],["2014-07-08",4.218,4.2291,4.1956,4.2291,3600.0],["2014-07-09",4.218,4.218,4.218,4.218,1600.0],["2014-07-10",4.1844,4.2403,4.1844,4.2347,3000.0],["2014-07-11",4.2347,4.2347,4.2347,4.2347,0.0],["2014-07-14",4.2124,4.2124,4.2124,4.2124,1000.0],["2014-07-15",4.1788,4.1788,4.1788,4.1788,700.0],["2014-07-16",4.1676,4.1956,4.1676,4.19,800.0],["2014-07-17",4.2124,4.2124,4.2124,4.2124,200.0],["2014-07-18",4.1732,4.2291,4.1732,4.2291,800.0],["2014-07-21",4.218,4.2347,4.2012,4.2012,41600.0],["2014-07-22",4.2347,4.2347,4.2291,4.2291,800.0],["2014-07-23",4.2347,4.2347,4.2347,4.2347,400.0],["2014-07-24",4.2459,4.2459,4.2347,4.2347,6700.0],["2014-07-25",4.2236,4.2236,4.2236,4.2236,6000.0],["2014-07-28",4.2236,4.2236,4.2236,4.2236,27900.0],["2014-07-29",4.218,4.218,4.218,4.218,200.0],["2014-07-30",4.218,4.2291,4.218,4.2291,1700.0],["2014-07-31",4.1956,4.1956,4.1732,4.1732,1300.0],["2014-08-01",4.1229,4.1229,4.1229,4.1229,1000.0],["2014-08-04",4.1844,4.1844,4.1844,4.1844,600.0],["2014-08-05",4.1844,4.1844,4.1844,4.1844,0.0],["2014-08-06",4.162,4.1732,4.162,4.1676,700.0],["2014-08-07",4.1564,4.1564,4.1564,4.1564,200.0],["2014-08-08",4.1676,4.1732,4.162,4.1676,1900.0],["2014-08-11",4.1676,4.19,4.1676,4.1844,1900.0],["2014-08-12",4.19,4.1956,4.162,4.1956,4500.0],["2014-08-13",4.19,4.2236,4.19,4.2236,4000.0],["2014-08-14",4.2683,4.3354,4.2683,4.3354,6700.0],["2014-08-15",4.3298,4.3298,4.3298,4.3298,300.0],["2014-08-18",4.5256,4.5256,4.4753,4.4753,1100.0],["2014-08-19",4.5592,4.5648,4.52,4.5536,3600.0],["2014-08-20",4.5368,4.5368,4.52,4.52,2900.0],["2014-08-21",4.5424,4.5424,4.52,4.52,8900.0],["2014-08-22",4.5424,4.5424,4.4977,4.5368,6600.0],["2014-08-25",4.5424,4.5704,4.5368,4.5704,4100.0],["2014-08-26",4.5928,4.6431,4.5928,4.6431,5500.0],["2014-08-27",4.6319,4.6319,4.6319,4.6319,700.0],["2014-08-28",4.6319,4.6319,4.6319,4.6319,0.0],["2014-08-29",4.6767,4.6823,4.6767,4.6823,11100.0],["2014-09-02",4.6151,4.6263,4.6039,4.6095,15200.0],["2014-09-03",4.6431,4.6879,4.6431,4.6599,154200.0],["2014-09-04",4.6711,4.6935,4.6599,4.6711,15700.0],["2014-09-05",4.5256,4.6431,4.5256,4.5592,20300.0],["2014-09-08",4.548,4.548,4.4865,4.5033,13200.0],["2014-09-09",4.4865,4.4865,4.4417,4.4529,6600.0],["2014-09-10",4.4865,4.5033,4.4697,4.4865,2700.0],["2014-09-11",4.4753,4.4753,4.4473,4.4697,6700.0],["2014-09-12",4.4641,4.4641,4.4305,4.4417,1900.0],["2014-09-15",4.4417,4.4473,4.4361,4.4361,800.0],["2014-09-16",4.4697,4.4921,4.4697,4.4865,8500.0],["2014-09-17",4.5033,4.5033,4.4921,4.5033,2500.0],["2014-09-18",4.5088,4.5368,4.5033,4.5312,16600.0],["2014-09-19",4.5592,4.5592,4.5368,4.5536,1900.0],["2014-09-22",4.5592,4.6039,4.5424,4.5592,10100.0],["2014-09-23",4.5592,4.5704,4.5592,4.5648,20900.0],["2014-09-24",4.5368,4.5424,4.5368,4.5424,2200.0],["2014-09-25",4.5424,4.5424,4.4753,4.4753,1400.0],["2014-09-26",4.4911,4.4911,4.4459,4.4685,4300.0],["2014-09-29",4.4911,4.4911,4.4346,4.4515,5900.0],["2014-09-30",4.4798,4.4798,4.4742,4.4742,800.0],["2014-10-01",4.4628,4.4628,3.5352,3.9085,6600.0],["2014-10-02",4.4346,4.4346,4.3723,4.4346,6400.0],["2014-10-03",4.4063,4.4346,4.4063,4.4346,3000.0],["2014-10-06",4.4742,4.5194,4.4742,4.5194,7700.0],["2014-10-07",4.5081,4.576,4.5081,4.5647,2100.0],["2014-10-08",4.5251,4.5477,4.5024,4.5477,7500.0],["2014-10-09",4.5251,4.5307,4.4402,4.4402,16700.0],["2014-10-10",4.4289,4.4515,4.3441,4.3441,6700.0],["2014-10-13",4.2762,4.2762,4.2762,4.2762,1000.0],["2014-10-14",4.3214,4.3214,4.2536,4.2536,3800.0],["2014-10-15",4.214,4.2592,4.1744,4.2253,9400.0],["2014-10-16",4.1687,4.2762,4.1687,4.2705,6200.0],["2014-10-17",4.3723,4.3723,4.3101,4.3441,3800.0],["2014-10-20",4.3497,4.4459,4.3327,4.4459,6200.0],["2014-10-21",4.5137,4.5137,4.5024,4.5024,600.0],["2014-10-22",4.5137,4.5137,4.4798,4.5137,6000.0],["2014-10-23",4.5081,4.5194,4.4685,4.4742,9700.0],["2014-10-24",4.4855,4.5364,4.4855,4.5251,3900.0],["2014-10-27",4.5251,4.5533,4.5251,4.5533,6400.0],["2014-10-28",4.5647,4.6269,4.5647,4.6269,6700.0],["2014-10-29",4.7004,4.7174,4.6099,4.6099,7900.0],["2014-10-30",4.5703,4.5703,4.5703,4.5703,300.0],["2014-10-31",4.5251,4.5647,4.5251,4.5647,3300.0],["2014-11-03",4.6438,4.6438,4.559,4.576,4100.0],["2014-11-04",4.6212,4.6212,4.5251,4.5251,4400.0],["2014-11-05",4.559,4.576,4.559,4.576,2100.0],["2014-11-06",4.6552,4.6552,4.6552,4.6552,400.0],["2014-11-07",4.723,4.7287,4.7117,4.7117,12100.0],["2014-11-10",4.74,4.74,4.74,4.74,200.0],["2014-11-11",4.7513,4.7796,4.7513,4.7796,2500.0],["2014-11-12",4.7909,4.7909,4.7739,4.7739,2300.0],["2014-11-13",4.7853,4.8305,4.7739,4.8305,2200.0],["2014-11-14",4.5929,4.74,4.5929,4.6156,2000.0],["2014-11-17",4.6099,4.6099,4.5929,4.6099,10100.0],["2014-11-18",4.6382,4.7457,4.6382,4.74,2400.0],["2014-11-19",4.7287,4.757,4.723,4.7457,7200.0],["2014-11-20",4.7739,4.8022,4.757,4.757,11700.0],["2014-11-21",4.8814,4.8984,4.8192,4.8475,10900.0],["2014-11-24",4.8588,4.8588,4.7683,4.7683,3200.0],["2014-11-25",4.8418,4.8588,4.8079,4.8079,7300.0],["2014-11-26",4.8135,4.8135,4.7853,4.7853,700.0],["2014-11-28",4.8305,4.8305,4.7683,4.7683,2600.0],["2014-12-01",4.8418,4.9097,4.8418,4.9097,1200.0],["2014-12-02",4.9436,5.0115,4.938,4.9945,4200.0],["2014-12-03",4.8418,4.904,4.8418,4.904,1700.0],["2014-12-04",4.8927,4.8927,4.8192,4.8588,3600.0],["2014-12-05",4.8135,4.8135,4.8022,4.8022,1200.0],["2014-12-08",4.8022,4.8022,4.6948,4.6948,2300.0],["2014-12-09",4.559,4.7513,4.5533,4.7457,17300.0],["2014-12-10",4.6778,4.7061,4.6778,4.7061,5300.0],["2014-12-11",4.6495,4.6665,4.6495,4.6608,3100.0],["2014-12-12",4.5816,4.5816,4.5816,4.5816,200.0],["2014-12-15",4.5816,4.5816,4.576,4.576,5300.0],["2014-12-16",4.576,4.576,4.5307,4.5647,4800.0],["2014-12-17",4.5307,4.542,4.5251,4.542,3300.0],["2014-12-18",4.5986,4.5986,4.559,4.559,900.0],["2014-12-19",4.6438,4.6495,4.6438,4.6438,1900.0],["2014-12-22",4.7061,4.7174,4.7061,4.7174,3700.0],["2014-12-23",4.7174,4.7174,4.7174,4.7174,1000.0],["2014-12-24",4.723,4.7513,4.723,4.7513,6800.0],["2014-12-26",4.7513,4.7513,4.7513,4.7513,0.0],["2014-12-29",4.7667,4.7667,4.7667,4.7667,600.0],["2014-12-30",4.681,4.7267,4.681,4.7267,4500.0],["2014-12-31",4.7439,4.7439,4.6982,4.7325,2800.0],["2015-01-02",4.7153,4.7153,4.7153,4.7153,1000.0],["2015-01-05",4.7267,4.7325,4.7096,4.7267,4200.0],["2015-01-06",4.761,4.761,4.681,4.681,3000.0],["2015-01-07",4.681,4.681,4.681,4.681,0.0],["2015-01-08",4.7153,4.7382,4.7153,4.7382,2000.0],["2015-01-09",4.7039,4.7267,4.681,4.721,5200.0],["2015-01-12",4.6867,4.7039,4.5838,4.6467,2400.0],["2015-01-13",4.6067,4.6067,4.5667,4.5667,1000.0],["2015-01-14",4.5438,4.561,4.4981,4.561,6600.0],["2015-01-15",4.681,4.681,4.6753,4.6753,800.0],["2015-01-16",4.7039,4.7039,4.6982,4.6982,1200.0],["2015-01-20",4.681,4.7096,4.6696,4.6924,6500.0],["2015-01-21",4.7325,4.7325,4.6067,4.641,20400.0],["2015-01-22",4.6639,4.681,4.6524,4.6524,19200.0],["2015-01-23",4.7382,4.7382,4.7267,4.7267,3700.0],["2015-01-26",4.7096,4.7096,4.5267,4.5381,4500.0],["2015-01-27",4.5324,4.6982,4.5324,4.6982,1600.0],["2015-01-28",4.7725,4.7725,4.7667,4.7667,1900.0],["2015-01-29",4.7267,4.7267,4.6582,4.681,15600.0],["2015-01-30",4.6582,4.6582,4.6181,4.6181,6200.0],["2015-02-02",4.6924,4.7553,4.6924,4.7382,7200.0],["2015-02-03",4.7839,4.8296,4.7839,4.8296,10500.0],["2015-02-04",4.7496,4.7553,4.7382,4.7553,13700.0],["2015-02-05",4.8125,4.8125,4.7667,4.7953,5400.0],["2015-02-06",4.7782,4.7782,4.6753,4.6867,1700.0],["2015-02-09",4.6867,4.6867,4.6867,4.6867,0.0],["2015-02-10",4.681,4.681,4.6639,4.6639,2600.0],["2015-02-11",4.6467,4.681,4.6467,4.681,15800.0],["2015-02-12",4.7667,4.7667,4.7496,4.7496,4000.0],["2015-02-13",4.7439,4.7553,4.6982,4.6982,3000.0],["2015-02-17",4.7096,4.721,4.6982,4.7096,3600.0],["2015-02-18",4.6867,4.6924,4.6753,4.6924,8400.0],["2015-02-19",4.6639,4.6696,4.6582,4.6582,5500.0],["2015-02-20",4.6582,4.6696,4.6524,4.6524,5200.0],["2015-02-23",4.5896,4.6124,4.561,4.6124,10600.0],["2015-02-24",4.6696,4.681,4.641,4.681,700.0],["2015-02-25",4.6867,4.7382,4.6867,4.6924,4300.0],["2015-02-26",4.6924,4.6924,4.6296,4.6639,5800.0],["2015-02-27",4.6924,4.6924,4.6696,4.681,5600.0],["2015-03-02",4.681,4.681,4.5896,4.6753,6000.0],["2015-03-03",4.7039,4.7039,4.7039,4.7039,400.0],["2015-03-04",4.7267,4.7267,4.6867,4.7267,161800.0],["2015-03-05",4.721,4.7267,4.721,4.721,6100.0],["2015-03-06",4.4238,4.4295,3.9666,4.2581,24600.0],["2015-03-09",3.6808,4.0466,3.4465,3.8866,41200.0],["2015-03-10",3.6579,4.1152,3.6579,4.0237,9800.0],["2015-03-11",3.9609,3.978,3.898,3.9151,180600.0],["2015-03-12",3.9094,4.0523,3.9094,4.0523,289800.0],["2015-03-13",3.938,3.9551,3.7722,3.7722,270400.0],["2015-03-16",4.2638,4.2866,4.0752,4.1037,79000.0],["2015-03-17",4.2066,4.2238,4.1838,4.1838,10400.0],["2015-03-18",4.1952,4.2066,4.178,4.2066,2100.0],["2015-03-19",4.1838,4.2409,4.1495,4.1895,73800.0],["2015-03-20",4.2009,4.2466,4.0752,4.1666,47100.0],["2015-03-23",4.2466,4.2809,4.2295,4.2295,6300.0],["2015-03-24",4.2409,4.2752,4.2181,4.2523,8300.0],["2015-03-25",4.2809,4.2809,4.2695,4.2809,5500.0],["2015-03-26",4.3095,4.3552,4.2638,4.2866,3200.0],["2015-03-27",4.2676,4.2791,4.2676,4.2676,1300.0],["2015-03-30",4.308,4.308,4.2502,4.2907,9700.0],["2015-03-31",4.2676,4.2733,4.2329,4.2329,6700.0],["2015-04-01",4.256,4.256,4.2271,4.2329,8400.0],["2015-04-02",4.3023,4.308,4.2907,4.308,3900.0],["2015-04-06",4.4815,4.5162,4.4526,4.4526,4000.0],["2015-04-07",4.4526,4.4757,4.4295,4.4295,33900.0],["2015-04-08",4.4121,4.4353,4.4063,4.4063,11500.0],["2015-04-09",4.3716,4.389,4.337,4.337,6100.0],["2015-04-10",4.3485,4.3948,4.3427,4.3948,62900.0],["2015-04-13",4.4526,4.4757,4.441,4.441,3000.0],["2015-04-14",4.5509,4.5509,4.522,4.522,9200.0],["2015-04-15",4.5625,4.6955,4.5509,4.6723,5200.0],["2015-04-16",4.707,4.7244,4.6608,4.707,3000.0],["2015-04-17",4.7244,4.7244,4.7186,4.7186,2500.0],["2015-04-20",4.736,4.736,4.7128,4.7128,1900.0],["2015-04-21",4.6839,4.7128,4.6839,4.6897,1400.0],["2015-04-22",4.7359,4.7359,4.6955,4.6955,800.0],["2015-04-23",4.7186,4.7649,4.7186,4.7649,4000.0],["2015-04-24",4.7244,4.7244,4.6897,4.6897,2400.0],["2015-04-27",4.7706,4.7706,4.7706,4.7706,1300.0],["2015-04-28",4.7649,4.7649,4.7475,4.7475,3600.0],["2015-04-29",4.7649,4.7649,4.7302,4.7302,4200.0],["2015-04-30",4.6839,4.6839,4.6608,4.6781,7800.0],["2015-05-01",4.6261,4.6261,4.6261,4.6261,500.0],["2015-05-04",4.6781,4.7186,4.6723,4.7128,12700.0],["2015-05-05",4.7128,4.7475,4.707,4.7475,1000.0],["2015-05-06",4.7302,4.7302,4.6839,4.6839,1200.0],["2015-05-07",4.6434,4.6608,4.6434,4.6608,300.0],["2015-05-08",4.6261,4.6261,4.6261,4.6261,100.0],["2015-05-11",4.6666,4.6666,4.6608,4.6608,200.0],["2015-05-12",4.6897,4.7186,4.6839,4.6839,1000.0],["2015-05-13",4.6897,4.6955,4.6897,4.6955,900.0],["2015-05-14",4.7128,4.7128,4.707,4.707,1400.0],["2015-05-15",4.7244,4.7244,4.7244,4.7244,1700.0],["2015-05-18",4.6434,4.6434,4.6434,4.6434,5000.0],["2015-05-19",4.6376,4.6492,4.6203,4.6261,2700.0],["2015-05-20",4.6319,4.6434,4.6319,4.6434,600.0],["2015-05-21",4.6434,4.655,4.6434,4.655,5300.0],["2015-05-22",4.6261,4.6261,4.5972,4.5972,2200.0],["2015-05-26",4.5336,4.5336,4.389,4.4121,9000.0],["2015-05-27",4.3948,4.4237,4.3948,4.4237,3600.0],["2015-05-28",4.4237,4.4931,4.4179,4.4815,1400.0],["2015-05-29",4.4873,4.522,4.4757,4.5162,27800.0],["2015-06-01",4.5162,4.5162,4.5162,4.5162,0.0],["2015-06-02",4.4931,4.4931,4.4526,4.4526,4100.0],["2015-06-03",4.4468,4.4468,4.3716,4.3716,2100.0],["2015-06-04",4.4006,4.4006,4.4006,4.4006,6600.0],["2015-06-05",4.2502,4.2502,4.204,4.2329,7800.0],["2015-06-08",4.2155,4.2386,4.2097,4.2097,6200.0],["2015-06-09",4.2271,4.2271,4.1693,4.1924,4700.0],["2015-06-10",4.2907,4.3312,4.2907,4.3254,7300.0],["2015-06-11",4.3774,4.3774,4.3601,4.3659,500.0],["2015-06-12",4.3601,4.3601,4.3601,4.3601,600.0],["2015-06-15",4.3659,4.3659,4.3659,4.3659,1000.0],["2015-06-16",4.3601,4.3601,4.3601,4.3601,1300.0],["2015-06-17",4.4295,4.4295,4.4295,4.4295,1600.0],["2015-06-18",4.4757,4.4815,4.4757,4.4815,7600.0],["2015-06-19",4.441,4.4815,4.4353,4.4815,1600.0],["2015-06-22",4.4526,4.4526,4.441,4.441,2100.0],["2015-06-23",4.4815,4.4815,4.4815,4.4815,400.0],["2015-06-24",4.5451,4.5625,4.5451,4.5625,11300.0],["2015-06-25",4.5625,4.5625,4.5625,4.5625,0.0],["2015-06-26",4.6187,4.6187,4.6187,4.6187,5300.0],["2015-06-29",4.4548,4.4606,4.4548,4.4548,1400.0],["2015-06-30",4.4021,4.4079,4.3728,4.3728,3800.0],["2015-07-01",4.2557,4.3318,4.244,4.244,3200.0],["2015-07-02",4.244,4.244,4.244,4.244,0.0],["2015-07-06",4.244,4.244,4.244,4.244,0.0],["2015-07-07",4.2791,4.3201,4.2791,4.3201,1700.0],["2015-07-08",4.3845,4.4079,4.2909,4.2909,19200.0],["2015-07-09",4.2557,4.2557,4.2089,4.2089,6900.0],["2015-07-10",4.2616,4.2733,4.2382,4.2382,2700.0],["2015-07-13",4.2382,4.2674,4.2382,4.2674,3800.0],["2015-07-14",4.326,4.326,4.3201,4.3201,200.0],["2015-07-15",4.3026,4.3026,4.2265,4.2791,1600.0],["2015-07-16",4.3143,4.3435,4.3143,4.326,2100.0],["2015-07-17",4.3728,4.3787,4.3728,4.3787,2400.0],["2015-07-20",4.3962,4.3962,4.2733,4.2733,9600.0],["2015-07-21",5.5494,5.5494,4.285,4.2967,3500.0],["2015-07-22",4.2557,4.2557,4.1796,4.1796,700.0],["2015-07-23",4.2206,4.2206,4.2206,4.2206,100.0],["2015-07-24",4.2148,4.2148,4.1913,4.1972,4500.0],["2015-07-27",4.203,4.203,4.1445,4.1445,22100.0],["2015-07-28",4.1094,4.1796,4.1094,4.1796,2900.0],["2015-07-29",4.1796,4.1796,4.1796,4.1796,200.0],["2015-07-30",4.1855,4.1972,4.1679,4.1855,3800.0],["2015-07-31",4.244,4.244,4.244,4.244,300.0],["2015-08-03",4.2557,4.2557,4.2557,4.2557,100.0],["2015-08-04",4.285,4.285,4.2089,4.2089,2500.0],["2015-08-05",4.2089,4.2089,4.2089,4.2089,0.0],["2015-08-06",4.1094,4.1094,4.0743,4.0918,4600.0],["2015-08-07",4.0743,4.1035,4.0743,4.0801,700.0],["2015-08-10",4.0274,4.1621,4.0274,4.1269,11200.0],["2015-08-11",4.0977,4.0977,4.0626,4.0626,1800.0],["2015-08-12",4.1387,4.1387,4.0977,4.0977,7500.0],["2015-08-13",4.1094,4.1094,4.0684,4.0684,1500.0],["2015-08-14",4.1211,4.3435,4.1211,4.2791,5400.0],["2015-08-17",4.3201,4.4138,4.3201,4.3962,11200.0],["2015-08-18",4.4021,4.4079,4.3552,4.367,1900.0],["2015-08-19",4.367,4.3728,4.2967,4.3435,62300.0],["2015-08-20",4.2499,4.2791,4.2499,4.2791,700.0],["2015-08-21",4.1738,4.2382,4.1738,4.1855,1000.0],["2015-08-24",3.963,4.1445,3.8811,3.9279,9500.0],["2015-08-25",4.0508,4.0684,4.0508,4.0567,6900.0],["2015-08-26",4.0508,4.0801,4.004,4.0801,38600.0],["2015-08-27",4.2206,4.3026,4.1621,4.3026,76600.0],["2015-08-28",4.3201,4.4079,4.3084,4.4079,5100.0],["2015-08-31",4.3552,4.3552,4.3435,4.3435,14600.0],["2015-09-01",4.244,4.2616,4.244,4.2616,1100.0],["2015-09-02",4.1738,4.1738,4.1094,4.1152,39600.0],["2015-09-03",4.1738,4.1738,4.1562,4.1621,17000.0],["2015-09-04",4.1211,4.1211,4.1211,4.1211,300.0],["2015-09-08",4.0977,4.1738,4.0977,4.1562,48300.0],["2015-09-09",4.1328,4.1445,4.1152,4.1152,7200.0],["2015-09-10",4.1152,4.1152,4.1152,4.1152,0.0],["2015-09-11",4.0743,4.0743,4.0626,4.0626,1400.0],["2015-09-14",4.1152,4.1211,4.1094,4.1211,3100.0],["2015-09-15",4.1387,4.1913,4.1387,4.1679,19800.0],["2015-09-16",4.2616,4.2909,4.2616,4.2909,700.0],["2015-09-17",4.2909,4.3611,4.2791,4.3435,9600.0],["2015-09-18",4.2499,4.2499,4.2499,4.2499,200.0],["2015-09-21",4.2499,4.2499,4.203,4.2089,29400.0],["2015-09-22",4.2382,4.2382,4.1913,4.1913,2100.0],["2015-09-23",4.1855,4.1972,4.1855,4.1855,1300.0],["2015-09-24",4.1855,4.1855,4.1855,4.1855,0.0],["2015-09-25",4.1562,4.1972,4.1562,4.1796,6400.0],["2015-09-28",4.1476,4.1476,4.0586,4.0586,8000.0],["2015-09-29",4.0467,4.0823,4.0467,4.0705,1600.0],["2015-09-30",4.0645,4.0645,4.0645,4.0645,100.0],["2015-10-01",4.1654,4.1654,4.1654,4.1654,100.0],["2015-10-02",4.2069,4.2069,4.2069,4.2069,500.0],["2015-10-05",4.29,4.29,4.29,4.29,100.0],["2015-10-06",4.3078,4.3078,4.3078,4.3078,200.0],["2015-10-07",4.3078,4.3078,4.3078,4.3078,0.0],["2015-10-08",4.2544,4.2663,4.2544,4.2663,1400.0],["2015-10-09",4.29,4.29,4.29,4.29,200.0],["2015-10-12",4.29,4.29,4.29,4.29,0.0],["2015-10-13",4.3315,4.3315,4.3256,4.3256,2300.0],["2015-10-14",4.3019,4.3197,4.3019,4.3197,1700.0],["2015-10-15",4.3553,4.3731,4.3553,4.3731,1000.0],["2015-10-16",4.3375,4.3375,4.3375,4.3375,1100.0],["2015-10-19",4.3493,4.3493,4.3137,4.3137,1600.0],["2015-10-20",4.3197,4.4799,4.3197,4.4561,5600.0],["2015-10-21",4.4265,4.4324,4.3849,4.3968,4300.0],["2015-10-22",4.4383,4.5392,4.4383,4.5392,1900.0],["2015-10-23",4.5392,4.5392,4.5155,4.5155,1100.0],["2015-10-26",4.5392,4.5392,4.468,4.468,4600.0],["2015-10-27",4.5451,4.5807,4.4799,4.5095,5400.0],["2015-10-28",4.5095,4.5748,4.5095,4.5748,1700.0],["2015-10-29",4.5748,4.5748,4.5748,4.5748,0.0],["2015-10-30",4.5926,4.5926,4.5926,4.5926,500.0],["2015-11-02",4.6045,4.6045,4.5451,4.5511,6000.0],["2015-11-03",4.5511,4.6045,4.5511,4.6045,19100.0],["2015-11-04",4.5985,4.6104,4.5392,4.5511,9800.0],["2015-11-05",4.5629,4.5689,4.5629,4.5689,4500.0],["2015-11-06",4.5985,4.6935,4.5985,4.6935,1600.0],["2015-11-09",4.7054,4.824,4.7054,4.824,2300.0],["2015-11-10",4.7647,4.8181,4.7647,4.8181,50400.0],["2015-11-11",4.8715,4.8715,4.8359,4.8359,900.0],["2015-11-12",4.7825,4.7884,4.7528,4.7528,18700.0],["2015-11-13",4.6994,4.7469,4.6994,4.735,5100.0],["2015-11-16",4.7706,4.7706,4.741,4.7706,19700.0],["2015-11-17",4.8596,4.8656,4.7528,4.7528,111700.0],["2015-11-18",4.7706,4.8062,4.741,4.7825,32200.0],["2015-11-19",4.8596,4.8656,4.8478,4.8656,11100.0],["2015-11-20",4.8596,4.8596,4.8062,4.8062,1000.0],["2015-11-23",4.7884,4.7884,4.7647,4.7647,3800.0],["2015-11-24",4.7647,4.7647,4.7647,4.7647,0.0],["2015-11-25",4.6045,4.6045,4.5985,4.5985,1200.0],["2015-11-27",4.5985,4.5985,4.5985,4.5985,0.0],["2015-11-30",4.5926,4.5926,4.5926,4.5926,200.0],["2015-12-01",4.5926,4.5985,4.5926,4.5985,43500.0],["2015-12-02",4.5807,4.5807,4.5807,4.5807,23400.0],["2015-12-03",4.6579,4.6757,4.6579,4.6757,38900.0],["2015-12-04",4.7054,4.7054,4.6519,4.6519,2000.0],["2015-12-07",4.5095,4.5095,4.4977,4.4977,2200.0],["2015-12-08",4.4502,4.4502,4.4502,4.4502,200.0],["2015-12-09",4.4977,4.4977,4.4977,4.4977,1400.0],["2015-12-10",4.5451,4.5451,4.4858,4.5036,2000.0],["2015-12-11",4.4324,4.4324,4.4324,4.4324,200.0],["2015-12-14",4.3731,4.4205,4.3731,4.4205,2000.0],["2015-12-15",4.4799,4.4917,4.468,4.4917,2300.0],["2015-12-16",4.5748,4.6875,4.5629,4.6875,7800.0],["2015-12-17",4.6875,4.6875,4.5629,4.5629,23800.0],["2015-12-18",4.557,4.5926,4.557,4.5926,3200.0],["2015-12-21",4.646,4.646,4.646,4.646,200.0],["2015-12-22",4.6045,4.6045,4.5985,4.5985,300.0],["2015-12-23",4.6579,4.7232,4.6579,4.7232,1700.0],["2015-12-24",4.735,4.8537,4.735,4.8537,2200.0],["2015-12-28",4.8359,4.9902,4.6757,4.9308,4600.0],["2015-12-29",4.8924,4.9044,4.8024,4.8204,29300.0],["2015-12-30",4.8024,4.8024,4.7844,4.7844,1600.0],["2015-12-31",4.7543,4.7543,4.7303,4.7303,2700.0],["2016-01-04",4.6823,4.6823,4.6283,4.6283,800.0],["2016-01-05",4.6463,4.6583,4.6403,4.6583,6400.0],["2016-01-06",4.6043,4.6043,4.6043,4.6043,1700.0],["2016-01-07",4.6163,4.6163,4.5682,4.5682,1700.0],["2016-01-08",4.5682,4.6823,4.5682,4.6823,9900.0],["2016-01-11",4.6223,4.6223,4.6223,4.6223,22300.0],["2016-01-12",4.6523,4.6523,4.5743,4.5743,63300.0],["2016-01-13",4.6343,4.6343,4.5262,4.5262,2800.0],["2016-01-14",4.5382,4.5382,4.4962,4.4962,8500.0],["2016-01-15",4.5202,4.5202,4.3461,4.4122,9300.0],["2016-01-19",4.3521,4.3882,4.3521,4.3521,11400.0],["2016-01-20",4.2921,4.4602,4.2921,4.4482,9200.0],["2016-01-21",4.4962,4.5082,4.4782,4.4902,1800.0],["2016-01-22",4.6643,4.7904,4.6283,4.7363,4200.0],["2016-01-25",4.7243,4.7243,4.6343,4.6343,4700.0],["2016-01-26",4.7543,4.8744,4.7543,4.8264,9800.0],["2016-01-27",4.7303,4.7603,4.7123,4.7603,900.0],["2016-01-28",4.8024,4.8384,4.7964,4.8384,3400.0],["2016-01-29",4.9584,4.9584,4.9164,4.9164,3400.0],["2016-02-01",4.9404,4.9404,4.8804,4.9104,6600.0],["2016-02-02",4.8624,5.0005,4.8624,4.9945,8100.0],["2016-02-03",5.1025,5.1625,5.1025,5.1565,10800.0],["2016-02-04",5.1926,5.2406,5.1926,5.1986,10000.0],["2016-02-05",5.1625,5.1745,5.1625,5.1745,7500.0],["2016-02-08",5.1145,5.1325,5.1145,5.1325,900.0],["2016-02-09",5.0185,5.0185,5.0185,5.0185,500.0],["2016-02-10",4.5322,4.5923,4.4962,4.5923,5300.0],["2016-02-11",4.5442,4.6103,4.5322,4.5322,4900.0],["2016-02-12",4.5622,4.5622,4.5022,4.5262,6800.0],["2016-02-16",4.6163,4.6163,4.5022,4.5502,14000.0],["2016-02-17",4.6883,4.6883,4.6763,4.6763,10800.0],["2016-02-18",4.7063,4.7063,4.6523,4.7063,3100.0],["2016-02-19",4.6523,4.6523,4.5863,4.6343,2100.0],["2016-02-22",4.6463,4.6763,4.6403,4.6763,1100.0],["2016-02-23",4.6043,4.6103,4.5622,4.5622,8100.0],["2016-02-24",4.5262,4.5743,4.5082,4.5743,1400.0],["2016-02-25",4.5803,4.6703,4.5803,4.6703,1100.0],["2016-02-26",4.6943,4.6943,4.6823,4.6823,16200.0],["2016-02-29",4.6343,4.6523,4.6163,4.6343,31700.0],["2016-03-01",4.7723,4.7904,4.7723,4.7784,5200.0],["2016-03-02",4.8264,4.8444,4.8264,4.8324,105300.0],["2016-03-03",4.9044,4.9044,4.8324,4.8504,8200.0],["2016-03-04",4.8744,4.8744,4.8744,4.8744,500.0],["2016-03-07",4.8564,4.9284,4.8564,4.9284,7000.0],["2016-03-08",4.8624,4.8624,4.8624,4.8624,23900.0],["2016-03-09",4.8744,4.8804,4.8744,4.8804,400.0],["2016-03-10",4.8984,4.8984,4.8984,4.8984,1300.0],["2016-03-11",5.0005,5.0005,4.9344,4.9344,10500.0],["2016-03-14",4.9344,4.9344,4.9344,4.9344,0.0],["2016-03-15",4.9404,4.9404,4.9164,4.9164,52700.0],["2016-03-16",4.9284,4.9344,4.9164,4.9344,1300.0],["2016-03-17",5.0725,5.0905,5.0245,5.0245,1500.0],["2016-03-18",5.0425,5.0485,4.9764,4.9764,12300.0],["2016-03-21",4.9584,4.9945,4.9584,4.9764,9300.0],["2016-03-22",4.9584,4.9825,4.9464,4.9464,2700.0],["2016-03-23",4.8924,4.9284,4.8924,4.9044,13900.0],["2016-03-24",4.8624,4.8684,4.8624,4.8684,19700.0],["2016-03-28",4.9224,4.9524,4.9164,4.9524,1400.0],["2016-03-29",5.0168,5.0168,5.0107,5.0107,17800.0],["2016-03-30",5.1018,5.1018,5.0897,5.0897,3400.0],["2016-03-31",5.114,5.114,5.1018,5.1018,1900.0],["2016-04-01",5.0654,5.0654,5.0654,5.0654,1500.0],["2016-04-04",5.0897,5.0897,5.0593,5.0593,800.0],["2016-04-05",4.9925,4.9925,4.9804,4.9804,500.0],["2016-04-06",4.9439,4.9682,4.9439,4.9622,3900.0],["2016-04-07",4.9561,4.9561,4.9379,4.9379,1000.0],["2016-04-08",5.029,5.029,5.029,5.029,4100.0],["2016-04-11",5.0715,5.0715,5.0472,5.0472,5000.0],["2016-04-12",5.035,5.0411,5.035,5.0411,46200.0],["2016-04-13",5.0593,5.0958,5.0593,5.0958,3700.0],["2016-04-14",5.0836,5.0836,5.035,5.035,1300.0],["2016-04-15",5.0229,5.0715,5.0229,5.0715,2100.0],["2016-04-18",5.1018,5.1018,5.1018,5.1018,1100.0],["2016-04-19",5.199,5.199,5.1504,5.1504,1500.0],["2016-04-20",5.1322,5.1444,5.1322,5.1322,5700.0],["2016-04-21",5.114,5.1201,5.0836,5.114,4400.0],["2016-04-22",5.1383,5.1565,5.1322,5.1504,2100.0],["2016-04-25",5.1444,5.1869,5.1444,5.1626,2200.0],["2016-04-26",5.1869,5.2415,5.1869,5.2172,11900.0],["2016-04-27",5.2355,5.2355,5.2172,5.2172,1200.0],["2016-04-28",5.3084,5.3084,5.2901,5.2901,1700.0],["2016-04-29",5.2901,5.3084,5.2901,5.2901,6700.0],["2016-05-02",5.3023,5.3326,5.3023,5.3326,1500.0],["2016-05-03",5.2841,5.2841,5.2598,5.2841,3000.0],["2016-05-04",5.2962,5.2962,5.2294,5.2355,1800.0],["2016-05-05",5.3144,5.3144,5.3144,5.3144,300.0],["2016-05-06",5.2962,5.2962,5.2962,5.2962,300.0],["2016-05-09",5.2537,5.2658,5.2476,5.2476,4400.0],["2016-05-10",5.2476,5.3023,5.2476,5.3023,7900.0],["2016-05-11",5.3812,5.3873,5.363,5.3873,1200.0],["2016-05-12",5.4298,5.4298,5.3873,5.3873,10200.0],["2016-05-13",5.4298,5.4298,5.3448,5.3448,3300.0],["2016-05-16",5.3873,5.4359,5.3448,5.3448,118900.0],["2016-05-17",5.3509,5.3934,5.3448,5.3448,57200.0],["2016-05-18",5.2172,5.2476,5.1261,5.193,13300.0],["2016-05-19",5.199,5.199,5.193,5.193,2700.0],["2016-05-20",5.199,5.2537,5.199,5.2537,4000.0],["2016-05-23",5.2051,5.3569,5.2051,5.3266,1100.0],["2016-05-24",5.2598,5.2598,5.2112,5.2112,400400.0],["2016-05-25",5.193,5.2841,5.193,5.2841,280400.0],["2016-05-26",5.3569,5.3752,5.3569,5.3752,1100.0],["2016-05-27",5.3509,5.3509,5.3448,5.3448,900.0],["2016-05-31",5.2901,5.3752,5.2901,5.363,8200.0],["2016-06-01",5.3934,5.3934,5.3873,5.3934,700.0],["2016-06-02",5.3752,5.3752,5.3752,5.3752,300.0],["2016-06-03",5.4723,5.4966,5.4602,5.4966,2600.0],["2016-06-06",5.5452,5.5695,5.5391,5.5391,3100.0],["2016-06-07",5.5331,5.5331,5.448,5.4663,12700.0],["2016-06-08",5.5391,5.5452,5.5331,5.5391,15600.0],["2016-06-09",5.5391,5.5391,5.5331,5.5391,2200.0],["2016-06-10",5.5574,5.5574,5.5391,5.5391,300.0],["2016-06-13",5.4116,5.5817,5.4116,5.5634,3600.0],["2016-06-14",5.5513,5.5513,5.5391,5.5391,400.0],["2016-06-15",5.5331,5.5695,5.5331,5.5452,5700.0],["2016-06-16",5.4663,5.5209,5.4663,5.5209,1800.0],["2016-06-17",5.5756,5.5938,5.5756,5.5938,18800.0],["2016-06-20",5.6728,5.6728,5.6303,5.6363,1900.0],["2016-06-21",5.612,5.612,5.5817,5.5817,1000.0],["2016-06-22",5.6545,5.6545,5.612,5.6181,5600.0],["2016-06-23",5.6181,5.6242,5.5756,5.5756,4400.0],["2016-06-24",5.442,5.5513,5.442,5.5331,7300.0],["2016-06-27",5.5513,5.5513,5.4784,5.5149,4000.0],["2016-06-28",5.6046,5.6107,5.537,5.5431,32700.0],["2016-06-29",5.58,5.6046,5.58,5.58,5300.0],["2016-06-30",5.6292,5.6783,5.623,5.666,6300.0],["2016-07-01",5.832,5.832,5.5063,5.5308,2100.0],["2016-07-05",5.6968,5.7828,5.6783,5.7828,3600.0],["2016-07-06",5.7951,5.8381,5.7582,5.8381,10100.0],["2016-07-07",5.9118,5.9118,5.7951,5.7951,3100.0],["2016-07-08",5.7521,5.7644,5.7521,5.7582,5600.0],["2016-07-11",5.7398,5.7398,5.7398,5.7398,300.0],["2016-07-12",5.7766,5.7766,5.7582,5.7582,2800.0],["2016-07-13",5.8135,5.8381,5.7766,5.8381,3200.0],["2016-07-14",5.8074,5.8873,5.8074,5.875,4300.0],["2016-07-15",5.8688,5.8688,5.8258,5.832,7400.0],["2016-07-18",5.832,5.832,5.832,5.832,7900.0],["2016-07-19",5.832,5.8381,5.832,5.8381,6900.0],["2016-07-20",5.8074,5.8197,5.7951,5.8012,4000.0],["2016-07-21",5.7275,5.7951,5.7275,5.7951,8500.0],["2016-07-22",5.7644,5.8074,5.7644,5.8074,2600.0],["2016-07-25",5.7766,5.7766,5.7521,5.7582,15800.0],["2016-07-26",5.7582,5.7582,5.7152,5.7152,3100.0],["2016-07-27",5.7459,5.7459,5.6537,5.6537,7900.0],["2016-07-28",5.7029,5.7029,5.6783,5.6783,4900.0],["2016-07-29",5.7459,5.7459,5.7459,5.7459,500.0],["2016-08-01",5.7889,5.7889,5.7152,5.7152,8500.0],["2016-08-02",5.8381,5.8381,5.7029,5.7091,3000.0],["2016-08-03",5.6906,5.7091,5.6783,5.7091,29300.0],["2016-08-04",5.7336,5.7459,5.7336,5.7459,1300.0],["2016-08-05",5.709,5.709,5.6537,5.6599,12800.0],["2016-08-08",5.6537,5.666,5.6476,5.666,2300.0],["2016-08-09",5.6537,5.6537,5.5923,5.5923,2800.0],["2016-08-10",5.6292,5.6415,5.6046,5.6046,48000.0],["2016-08-11",5.623,5.623,5.5861,5.6169,13800.0],["2016-08-12",5.7398,5.7828,5.7398,5.7644,6800.0],["2016-08-15",5.8381,5.8381,5.8074,5.8074,15800.0],["2016-08-16",5.8197,5.8381,5.8197,5.8381,10900.0],["2016-08-17",5.8381,5.8688,5.8381,5.8688,11400.0],["2016-08-18",5.8873,5.8934,5.8873,5.8934,1000.0],["2016-08-19",5.8688,5.8934,5.8012,5.8197,18800.0],["2016-08-22",5.7828,5.7951,5.7828,5.7951,4100.0],["2016-08-23",5.7582,5.8442,5.7582,5.8197,24700.0],["2016-08-24",5.7521,5.8074,5.7398,5.7582,5000.0],["2016-08-25",5.7766,5.7766,5.7705,5.7705,4900.0],["2016-08-26",5.7644,5.7644,5.6476,5.6476,3000.0],["2016-08-29",5.666,5.666,5.6476,5.6599,5200.0],["2016-08-30",5.6537,5.6537,5.5493,5.5493,9200.0],["2016-08-31",5.6107,5.6107,5.5063,5.5063,10900.0],["2016-09-01",5.5493,5.5493,5.5308,5.5308,1200.0],["2016-09-02",5.6722,5.7029,5.6722,5.7029,1900.0],["2016-09-06",5.6906,5.8135,5.6906,5.8135,10700.0],["2016-09-07",5.8074,5.8074,5.7521,5.7582,20200.0],["2016-09-08",5.7521,5.7705,5.7398,5.7398,9900.0],["2016-09-09",5.6476,5.6476,5.5739,5.5861,11600.0],["2016-09-12",5.5861,5.6537,5.5616,5.6353,8100.0],["2016-09-13",5.5431,5.5493,5.4817,5.4817,11400.0],["2016-09-14",5.5001,5.5308,5.4694,5.4694,5700.0],["2016-09-15",5.4694,5.5063,5.4694,5.494,5700.0],["2016-09-16",5.4448,5.4509,5.4264,5.4264,21800.0],["2016-09-19",5.4878,5.4878,5.4632,5.4632,5500.0],["2016-09-20",5.4571,5.4817,5.4571,5.4817,2400.0],["2016-09-21",5.5185,5.5984,5.5124,5.5984,5400.0],["2016-09-22",5.6845,5.6906,5.6353,5.6353,10100.0],["2016-09-23",5.6783,5.6783,5.5984,5.5984,1400.0],["2016-09-26",5.6169,5.6169,5.5984,5.6107,3200.0],["2016-09-27",5.6107,5.6107,5.5431,5.5431,2400.0],["2016-09-28",5.5593,5.6339,5.5593,5.6339,1300.0],["2016-09-29",5.6526,5.665,5.5655,5.6215,18100.0],["2016-09-30",5.6463,5.6463,5.5779,5.5779,23700.0],["2016-10-03",5.5406,5.5406,5.4971,5.4971,4200.0],["2016-10-04",5.4598,5.4598,5.3852,5.3852,9500.0],["2016-10-05",5.4225,5.4225,5.4038,5.4038,500.0],["2016-10-06",5.3416,5.41,5.3416,5.41,900.0],["2016-10-07",5.379,5.379,5.3168,5.3603,6300.0],["2016-10-10",5.2857,5.3043,5.2857,5.3043,700.0],["2016-10-11",5.3106,5.3292,5.3106,5.3106,21000.0],["2016-10-12",5.3106,5.3541,5.3106,5.3416,1100.0],["2016-10-13",5.2857,5.4536,5.2857,5.4536,7000.0],["2016-10-14",5.4598,5.4598,5.4287,5.4287,2200.0],["2016-10-17",5.4598,5.466,5.4536,5.4536,5800.0],["2016-10-18",5.5033,5.5033,5.4909,5.4971,2600.0],["2016-10-19",5.5344,5.5344,5.5282,5.5282,6000.0],["2016-10-20",5.4909,5.4909,5.4722,5.4722,3600.0],["2016-10-21",5.3354,5.5531,5.3354,5.5531,12500.0],["2016-10-24",5.5344,5.6277,5.5344,5.5344,1600.0],["2016-10-25",5.5469,5.5469,5.522,5.522,2000.0],["2016-10-26",5.4909,5.4909,5.4598,5.466,3300.0],["2016-10-27",5.466,5.466,5.4474,5.4474,4900.0],["2016-10-28",5.4785,5.4785,5.466,5.4785,8300.0],["2016-10-31",5.3914,5.5033,5.3914,5.5033,2400.0],["2016-11-01",5.4163,5.5033,5.4163,5.4598,4600.0],["2016-11-02",5.4536,5.4536,5.3603,5.3603,600.0],["2016-11-03",5.323,5.323,5.3043,5.3043,1100.0],["2016-11-04",5.3168,5.3354,5.267,5.3292,23100.0],["2016-11-07",5.3416,5.3541,5.3354,5.3354,4400.0],["2016-11-08",5.3603,5.41,5.3603,5.41,2500.0],["2016-11-09",5.2857,5.2857,5.1737,5.1862,31100.0],["2016-11-10",5.1862,5.1862,5.0369,5.0556,8500.0],["2016-11-11",4.9748,4.9748,4.8939,4.8939,23700.0],["2016-11-14",4.869,4.8939,4.8193,4.8628,21800.0],["2016-11-15",4.9001,5.0121,4.9001,4.9996,51900.0],["2016-11-16",4.9685,5.1364,4.9685,4.9934,60400.0],["2016-11-17",4.9996,5.0121,4.9374,4.9437,64200.0],["2016-11-18",4.9437,4.9499,4.9126,4.9312,24000.0],["2016-11-21",4.9374,4.9437,4.925,4.9374,30000.0],["2016-11-22",4.9561,4.9561,4.8877,4.9064,14300.0],["2016-11-23",4.8877,4.9001,4.8753,4.8815,9500.0],["2016-11-25",4.9499,4.9499,4.9064,4.9064,9500.0],["2016-11-28",4.9188,5.0058,4.9188,5.0058,44200.0],["2016-11-29",5.0805,5.3354,4.9374,5.0991,204200.0],["2016-11-30",5.1302,5.1613,5.0805,5.1551,160500.0],["2016-12-01",5.2857,5.3292,5.1551,5.2732,55200.0],["2016-12-02",5.2111,5.2546,5.1613,5.1613,58900.0],["2016-12-05",5.2048,5.2048,5.1613,5.1675,68500.0],["2016-12-06",5.1737,5.1862,5.0991,5.1364,56400.0],["2016-12-07",5.124,5.2173,5.1178,5.2111,92400.0],["2016-12-08",5.2297,5.2795,5.1924,5.2608,79900.0],["2016-12-09",5.267,5.2919,5.2484,5.267,62800.0],["2016-12-12",5.2732,5.2919,5.2484,5.2919,76400.0],["2016-12-13",5.3168,5.3603,5.2919,5.3479,86900.0],["2016-12-14",5.3479,5.3914,5.2422,5.2484,104400.0],["2016-12-15",5.2111,5.2359,5.1613,5.1862,30900.0],["2016-12-16",5.1986,5.3106,5.1986,5.3043,21700.0],["2016-12-19",5.3106,5.3106,5.2608,5.2732,32300.0],["2016-12-20",5.2919,5.3479,5.2795,5.3416,63700.0],["2016-12-21",5.3168,5.3852,5.3168,5.3727,71000.0],["2016-12-22",5.3416,5.3416,5.267,5.2732,134700.0],["2016-12-23",5.2608,5.2608,5.2359,5.2422,85000.0],["2016-12-27",5.3479,5.5406,5.3479,5.5344,29200.0],["2016-12-28",5.2865,5.6137,5.2424,5.2802,95800.0],["2016-12-29",5.2613,5.3368,5.2613,5.3242,44700.0],["2016-12-30",5.3494,5.3557,5.3242,5.3368,64900.0],["2017-01-03",5.3368,5.3368,5.2424,5.255,135400.0],["2017-01-04",5.3242,5.3305,5.2865,5.3305,116000.0],["2017-01-05",5.3179,5.3557,5.299,5.3431,42800.0],["2017-01-06",5.3934,5.3934,5.3116,5.3305,82300.0],["2017-01-09",5.3431,5.3557,5.3179,5.3305,85900.0],["2017-01-10",5.3431,5.3557,5.3116,5.3179,78100.0],["2017-01-11",5.3179,5.3746,5.299,5.362,109400.0],["2017-01-12",5.4123,5.4123,5.362,5.3809,117900.0],["2017-01-13",5.3746,5.3809,5.3557,5.362,55100.0],["2017-01-17",5.5319,5.5319,5.3997,5.4564,172900.0],["2017-01-18",5.4627,5.4878,5.3683,5.3872,160000.0],["2017-01-19",5.3683,5.3872,5.3305,5.362,151800.0],["2017-01-20",5.3683,5.3683,5.3179,5.3305,140800.0],["2017-01-23",5.3368,5.3746,5.3242,5.3431,130900.0],["2017-01-24",5.3557,5.4249,5.3431,5.406,162900.0],["2017-01-25",5.4375,5.4878,5.4249,5.4627,104100.0],["2017-01-26",5.469,5.469,5.4123,5.4249,117200.0],["2017-01-27",5.4249,5.4249,5.3683,5.3997,160800.0],["2017-01-30",5.4186,5.4312,5.3809,5.406,72100.0],["2017-01-31",5.4375,5.4878,5.4312,5.4753,110700.0],["2017-02-01",5.4878,5.5067,5.4564,5.5004,138300.0],["2017-02-02",5.5445,5.6137,5.5193,5.5948,81800.0],["2017-02-03",5.6326,5.6955,5.62,5.6326,143300.0],["2017-02-06",5.6389,5.6389,5.5508,5.5948,110700.0],["2017-02-07",5.5634,5.6263,5.5634,5.5885,229000.0],["2017-02-08",5.6137,5.6326,5.5885,5.6263,66400.0],["2017-02-09",5.6641,5.6892,5.6074,5.6452,145300.0],["2017-02-10",5.6515,5.6641,5.5885,5.6578,365200.0],["2017-02-13",5.6515,5.7333,5.6389,5.7081,105800.0],["2017-02-14",5.7396,5.7396,5.6389,5.6955,141500.0],["2017-02-15",5.6766,5.7207,5.6578,5.6892,202000.0],["2017-02-16",5.7144,5.7333,5.6829,5.7081,155000.0],["2017-02-17",5.7018,5.7018,5.6641,5.6766,73100.0],["2017-02-21",5.6704,5.6704,5.6326,5.6704,123700.0],["2017-02-22",5.6641,5.8214,5.6641,5.8088,94400.0],["2017-02-23",5.8529,5.8969,5.8277,5.8655,103100.0],["2017-02-24",5.8717,5.8717,5.7899,5.8214,100900.0],["2017-02-27",5.8025,5.8025,5.7081,5.7396,101500.0],["2017-02-28",5.727,5.7773,5.6892,5.7207,117700.0],["2017-03-01",5.727,5.7459,5.6641,5.7459,166100.0],["2017-03-02",5.7207,5.8592,5.7207,5.834,169300.0],["2017-03-03",5.8843,5.9347,5.8151,5.8403,147600.0],["2017-03-06",5.8654,5.8654,5.7962,5.8529,120000.0],["2017-03-07",5.8592,5.8843,5.8277,5.8717,139500.0],["2017-03-08",5.8592,5.8592,5.7648,5.7962,117500.0],["2017-03-09",5.8025,5.8088,5.7018,5.7081,161000.0],["2017-03-10",5.7522,5.8088,5.7396,5.7962,87300.0],["2017-03-13",5.7962,5.8529,5.7836,5.8025,71600.0],["2017-03-14",5.7962,5.8151,5.7522,5.8088,58500.0],["2017-03-15",5.8277,5.9284,5.8214,5.9284,104200.0],["2017-03-16",5.9473,5.9473,5.878,5.9158,72000.0],["2017-03-17",5.9284,5.9536,5.8969,5.9284,76600.0],["2017-03-20",5.9599,5.9599,5.8906,5.9284,115900.0],["2017-03-21",6.3563,6.3563,5.9473,5.9599,171200.0],["2017-03-22",5.9599,5.9724,5.8969,5.9599,92800.0],["2017-03-23",5.9599,5.985,5.941,5.9599,81700.0],["2017-03-24",5.941,6.0354,5.941,6.0102,64800.0],["2017-03-27",6.0165,6.0731,5.9976,6.0605,110700.0],["2017-03-28",6.1046,6.1109,6.0417,6.0857,90800.0],["2017-03-29",6.0838,6.1093,6.0392,6.0965,100000.0],["2017-03-30",6.0965,6.1411,6.0711,6.0838,89100.0],["2017-03-31",6.4851,6.4851,6.0647,6.1029,93900.0],["2017-04-03",6.0902,6.0902,6.0201,6.052,62500.0],["2017-04-04",6.0456,6.0456,5.9755,6.0201,66400.0],["2017-04-05",6.0456,6.0583,5.9755,6.001,91600.0],["2017-04-06",5.9883,6.052,5.9755,6.052,84200.0],["2017-04-07",6.0583,6.1093,6.0583,6.0965,73600.0],["2017-04-10",6.0902,6.1857,6.0711,6.173,95500.0],["2017-04-11",6.1666,6.1857,6.1029,6.122,104300.0],["2017-04-12",6.1348,6.1794,6.1157,6.1794,51400.0],["2017-04-13",6.1985,6.1985,6.1284,6.1539,64300.0],["2017-04-17",6.173,6.2048,6.1539,6.1921,88400.0],["2017-04-18",6.173,6.2048,6.1475,6.2048,43100.0],["2017-04-19",6.173,6.1857,6.0902,6.122,94700.0],["2017-04-20",6.1029,6.1348,6.0711,6.1157,99900.0],["2017-04-21",6.1284,6.1475,6.0838,6.1029,33900.0],["2017-04-24",6.1475,6.1475,6.0838,6.1157,390200.0],["2017-04-25",6.052,6.0711,5.9883,6.0265,154200.0],["2017-04-26",6.0137,6.0583,6.001,6.0201,108600.0],["2017-04-27",6.0201,6.0583,5.9819,6.0328,75700.0],["2017-04-28",6.0456,6.0456,5.9946,6.0265,77000.0],["2017-05-01",6.0265,6.0583,6.0201,6.0328,48100.0],["2017-05-02",6.0392,6.0966,6.0137,6.0392,104200.0],["2017-05-03",6.0392,6.0647,6.0265,6.0583,46100.0],["2017-05-04",6.052,6.0583,6.0074,6.0392,62000.0],["2017-05-05",6.0583,6.0966,6.0456,6.0583,37400.0],["2017-05-08",6.0711,6.1157,6.0583,6.1157,45300.0],["2017-05-09",6.1029,6.1029,6.0583,6.1029,88400.0],["2017-05-10",6.1029,6.2048,6.1029,6.1985,107700.0],["2017-05-11",6.1921,6.1921,6.1029,6.1539,135400.0],["2017-05-12",6.1985,6.1985,6.1284,6.1666,204800.0],["2017-05-15",6.173,6.2367,6.1411,6.224,189100.0],["2017-05-16",6.2686,6.3641,6.2494,6.3386,66500.0],["2017-05-17",6.3323,6.3641,6.2749,6.3068,88500.0],["2017-05-18",6.2813,6.3195,6.1985,6.2749,81800.0],["2017-05-19",6.2877,6.3896,6.2813,6.3896,68700.0],["2017-05-22",6.4406,6.5616,6.4023,6.5234,54000.0],["2017-05-23",6.4278,6.4915,6.4023,6.4023,82300.0],["2017-05-24",6.4151,6.5106,6.4151,6.5106,56900.0],["2017-05-25",6.5106,6.5234,6.4597,6.5234,52800.0],["2017-05-26",6.517,6.5743,6.517,6.5361,66100.0],["2017-05-30",6.5234,6.5297,6.4533,6.517,62600.0],["2017-05-31",6.5297,6.5998,6.5106,6.5807,109600.0],["2017-06-01",6.5934,6.6699,6.5743,6.6317,78100.0],["2017-06-02",6.6572,6.7336,6.638,6.689,65200.0],["2017-06-05",6.689,6.7209,6.6699,6.7017,75300.0],["2017-06-06",6.7209,6.7973,6.7017,6.7527,58100.0],["2017-06-07",6.7527,6.7527,6.5743,6.5807,68200.0],["2017-06-08",6.6062,6.6189,6.5361,6.5807,70600.0],["2017-06-09",6.6062,6.6444,6.5807,6.5998,49500.0],["2017-06-12",6.6253,6.6444,6.6189,6.638,38800.0],["2017-06-13",6.6826,6.6954,6.6508,6.689,29700.0],["2017-06-14",6.7145,6.7463,6.638,6.6826,42400.0],["2017-06-15",6.6635,6.6954,6.6062,6.689,85600.0],["2017-06-16",6.7017,6.8037,6.6954,6.7973,51600.0],["2017-06-19",6.8037,6.8674,6.7591,6.7846,70700.0],["2017-06-20",6.7336,6.7718,6.7145,6.7655,67500.0],["2017-06-21",6.7272,6.7591,6.7081,6.7336,73300.0],["2017-06-22",6.7846,6.8546,6.7782,6.81,103100.0],["2017-06-23",6.8037,6.8546,6.7591,6.8483,238400.0],["2017-06-26",6.8546,6.8801,6.7973,6.8228,74600.0],["2017-06-27",6.8292,6.861,6.7973,6.8483,58900.0],["2017-06-28",6.8979,6.9043,6.8657,6.8721,46400.0],["2017-06-29",6.8785,6.8785,6.5694,6.6918,216900.0],["2017-06-30",6.7111,6.7884,6.6724,6.7884,229800.0],["2017-07-03",6.8721,6.8914,6.7948,6.8012,28000.0],["2017-07-05",6.6724,6.6853,6.5307,6.6209,89400.0],["2017-07-06",6.6145,6.6145,6.4792,6.5501,141200.0],["2017-07-07",6.5694,6.5694,6.4728,6.5501,67900.0],["2017-07-10",6.5436,6.6016,6.505,6.6016,111000.0],["2017-07-11",6.5436,6.5436,6.4406,6.4599,48500.0],["2017-07-12",6.4599,6.6531,6.4277,6.6209,177500.0],["2017-07-13",6.6724,6.6724,6.5307,6.5372,78000.0],["2017-07-14",6.5629,6.769,6.5436,6.7304,65500.0],["2017-07-17",6.769,6.769,6.6145,6.6274,95600.0],["2017-07-18",6.6918,6.7368,6.6724,6.7304,39200.0],["2017-07-19",6.7755,6.8785,6.7368,6.8721,64600.0],["2017-07-20",6.8914,6.9365,6.827,6.8657,112900.0],["2017-07-21",6.8592,6.9429,6.8399,6.885,147500.0],["2017-07-24",6.9172,6.9172,6.827,6.8528,41400.0],["2017-07-25",6.827,6.8335,6.7368,6.7562,55300.0],["2017-07-26",6.7562,6.9172,6.7562,6.8914,142200.0],["2017-07-27",6.9172,6.9236,6.7884,6.8206,53700.0],["2017-07-28",6.8721,6.9429,6.8657,6.9365,51700.0],["2017-07-31",6.988,6.988,6.8528,6.9107,68000.0],["2017-08-01",6.9107,6.9172,6.8463,6.8592,51700.0],["2017-08-02",6.8657,6.8785,6.8399,6.8528,82700.0],["2017-08-03",6.8785,6.9043,6.8077,6.8141,38500.0],["2017-08-04",6.8141,6.8141,6.7175,6.7562,64700.0],["2017-08-07",6.7819,6.8914,6.6338,6.8077,54800.0],["2017-08-08",6.7497,6.7819,6.6596,6.724,109400.0],["2017-08-09",6.7046,6.7368,6.6789,6.7175,45400.0],["2017-08-10",6.7368,6.769,6.6724,6.7304,49900.0],["2017-08-11",6.6531,6.7884,6.6531,6.769,60700.0],["2017-08-14",6.7819,6.7819,6.6724,6.6724,53900.0],["2017-08-15",6.6531,6.7626,6.6531,6.7562,83600.0],["2017-08-16",6.7819,6.8206,6.7626,6.7948,39100.0],["2017-08-17",6.769,6.8657,6.769,6.7948,79600.0],["2017-08-18",6.8721,6.9236,6.8399,6.9107,77500.0],["2017-08-21",6.9301,7.0074,6.8979,6.8979,78900.0],["2017-08-22",6.9945,6.9945,6.9429,6.9687,47400.0],["2017-08-23",6.9751,7.0975,6.9172,7.0975,114900.0],["2017-08-24",7.0846,7.0846,7.0009,7.0073,195400.0],["2017-08-25",7.0138,7.0331,6.9751,6.9751,49600.0],["2017-08-28",7.0202,7.0202,6.8528,6.8592,62700.0],["2017-08-29",6.8592,6.9494,6.8399,6.8785,60400.0],["2017-08-30",6.8463,6.8657,6.8206,6.8335,29300.0],["2017-08-31",6.885,7.0073,6.8721,6.988,83100.0],["2017-09-01",7.0396,7.0396,6.9687,7.0009,56300.0],["2017-09-05",6.9945,7.0202,6.9494,7.0202,89500.0],["2017-09-06",7.0073,7.1297,6.988,7.0782,135300.0],["2017-09-07",7.1168,7.2199,7.0975,7.1748,221000.0],["2017-09-08",7.1748,7.1812,7.0975,7.104,60900.0],["2017-09-11",7.0975,7.1297,7.0524,7.0975,65900.0],["2017-09-12",7.0846,7.0911,6.9429,6.9494,82900.0],["2017-09-13",6.9623,6.9816,6.9301,6.9816,52200.0],["2017-09-14",6.9558,7.046,6.9494,7.0009,60900.0],["2017-09-15",7.0202,7.0202,6.827,6.8592,256800.0],["2017-09-18",6.8528,6.9107,6.7819,6.8077,144600.0],["2017-09-19",6.8141,6.885,6.8012,6.8012,67700.0],["2017-09-20",6.8463,6.8914,6.7948,6.8528,139700.0],["2017-09-21",6.8592,6.8979,6.827,6.8528,66200.0],["2017-09-22",6.8657,6.8657,6.7626,6.8012,119400.0],["2017-09-25",6.8141,6.8335,6.8013,6.8077,176200.0],["2017-09-26",6.8141,6.8592,6.8077,6.8399,97000.0],["2017-09-27",6.827,6.8657,6.8077,6.8077,87400.0],["2017-09-28",6.8383,6.8969,6.8383,6.8709,65000.0],["2017-09-29",6.8644,6.923,6.8383,6.8839,93300.0],["2017-10-02",6.8709,6.9555,6.8709,6.9425,81000.0],["2017-10-03",6.949,6.9946,6.936,6.9555,45000.0],["2017-10-04",6.949,7.0011,6.9165,7.0011,47300.0],["2017-10-05",6.949,6.9881,6.9295,6.9751,105500.0],["2017-10-06",6.949,6.9881,6.9034,6.9686,252500.0],["2017-10-09",6.9425,7.0272,6.9165,6.9816,24300.0],["2017-10-10",6.9946,7.0532,6.9881,7.0141,210900.0],["2017-10-11",7.0467,7.1379,7.0467,7.1053,129700.0],["2017-10-12",7.1249,7.1249,7.0272,7.0728,119800.0],["2017-10-13",7.0793,7.1053,7.0467,7.0532,61600.0],["2017-10-16",7.0662,7.1574,7.0467,7.1053,196900.0],["2017-10-17",7.0858,7.19,7.0858,7.1704,73300.0],["2017-10-18",7.1639,7.2812,7.1639,7.2551,209000.0],["2017-10-19",7.2486,7.3007,7.2356,7.2812,58600.0],["2017-10-20",7.216,7.2942,7.1704,7.1704,209900.0],["2017-10-23",7.2356,7.2486,7.1574,7.1704,49300.0],["2017-10-24",7.177,7.19,7.0272,7.0532,106400.0],["2017-10-25",7.0337,7.0988,6.9165,6.9881,75100.0],["2017-10-26",6.9751,7.0141,6.9425,6.9751,67200.0],["2017-10-27",6.9751,6.9946,6.923,6.9686,72900.0],["2017-10-30",6.962,7.0337,6.962,7.0207,57300.0],["2017-10-31",7.0141,7.0207,6.962,6.962,254900.0],["2017-11-01",6.9751,7.0011,6.9165,6.9686,112800.0],["2017-11-02",6.6494,6.7667,6.5973,6.7406,387700.0],["2017-11-03",6.7992,6.9555,6.7862,6.8709,1215700.0],["2017-11-06",6.8709,6.9425,6.8644,6.936,124000.0],["2017-11-07",6.8839,6.9165,6.8318,6.8644,136100.0],["2017-11-08",6.8839,6.8839,6.8057,6.8448,162900.0],["2017-11-09",6.8188,6.8904,6.7992,6.8513,168800.0],["2017-11-10",6.8448,6.8578,6.8123,6.8318,120700.0],["2017-11-13",6.8318,6.936,6.8188,6.923,113600.0],["2017-11-14",6.9425,6.9425,6.8709,6.923,76900.0],["2017-11-15",6.9034,7.0662,6.9034,7.0402,165300.0],["2017-11-16",7.0923,7.19,7.0597,7.1509,165500.0],["2017-11-17",7.1639,7.2681,7.1509,7.216,170500.0],["2017-11-20",7.2225,7.2421,7.1379,7.1639,90300.0],["2017-11-21",7.1835,7.216,7.1574,7.19,85700.0],["2017-11-22",7.2486,7.3398,7.2225,7.3268,157700.0],["2017-11-24",7.3723,7.3854,7.3333,7.3463,65600.0],["2017-11-27",7.3854,7.3854,7.2356,7.2421,166400.0],["2017-11-28",7.216,7.2551,7.177,7.2551,117400.0],["2017-11-29",7.2421,7.2421,7.0858,7.0923,81300.0],["2017-11-30",7.1053,7.1704,7.0076,7.1574,515900.0],["2017-12-01",7.216,7.2746,7.177,7.2486,226500.0],["2017-12-04",7.2616,7.2681,7.1509,7.1509,105200.0],["2017-12-05",7.1574,7.19,7.1118,7.1183,74900.0],["2017-12-06",7.1835,7.2291,7.1314,7.1704,88900.0],["2017-12-07",7.19,7.2291,7.1314,7.2095,128500.0],["2017-12-08",7.2291,7.2551,7.1704,7.216,100600.0],["2017-12-11",7.2356,7.2486,7.19,7.2291,87800.0],["2017-12-12",7.2225,7.2225,7.1314,7.1509,104700.0],["2017-12-13",7.177,7.2616,7.1379,7.203,168900.0],["2017-12-14",7.2095,7.2681,7.177,7.2291,134200.0],["2017-12-15",7.2421,7.2421,7.0337,7.1314,290000.0],["2017-12-18",7.1574,7.19,7.1314,7.1574,111400.0],["2017-12-19",7.177,7.1965,7.1249,7.1379,127900.0],["2017-12-20",7.1639,7.19,7.1183,7.177,95400.0],["2017-12-21",7.2291,7.2291,7.1639,7.1835,102400.0],["2017-12-22",7.1835,7.2551,7.1574,7.1965,110500.0],["2017-12-26",7.1835,7.2877,7.1639,7.203,70100.0],["2017-12-27",7.2421,7.3137,7.2421,7.2812,102300.0],["2017-12-28",7.3318,7.3713,7.2924,7.3516,56500.0],["2017-12-29",7.3779,7.3911,7.3318,7.345,63000.0],["2018-01-02",7.345,7.3582,7.2792,7.3187,92300.0],["2018-01-03",7.3318,7.3318,7.0883,7.0949,188400.0],["2018-01-04",7.0949,7.1936,6.9633,7.0159,325400.0],["2018-01-05",7.062,7.1936,7.0488,7.1541,189200.0],["2018-01-08",7.1739,7.1936,7.1015,7.1673,105500.0],["2018-01-09",7.1541,7.1805,7.0752,7.0817,88500.0],["2018-01-10",7.0686,7.0752,6.9567,7.0159,124100.0],["2018-01-11",7.0093,7.0225,6.9567,6.9764,163000.0],["2018-01-12",6.9896,6.9896,6.904,6.9633,166400.0],["2018-01-16",7.0028,7.0423,6.9764,7.0159,124300.0],["2018-01-17",7.0225,7.2397,7.0028,7.1739,125000.0],["2018-01-18",7.1936,7.3253,7.141,7.2792,123400.0],["2018-01-19",7.3253,7.3253,7.22,7.2463,97700.0],["2018-01-22",7.2858,7.2858,7.22,7.2397,118500.0],["2018-01-23",7.2068,7.2989,7.1344,7.266,383100.0],["2018-01-24",7.3055,7.3187,7.2463,7.266,85200.0],["2018-01-25",7.2924,7.2924,7.187,7.2265,140100.0],["2018-01-26",7.22,7.2792,7.2134,7.2463,142700.0],["2018-01-29",7.2924,7.2924,7.1015,7.1476,115100.0],["2018-01-30",7.1607,7.1739,7.0554,7.0949,131700.0],["2018-01-31",7.1212,7.1673,7.0883,7.141,104300.0],["2018-02-01",7.141,7.141,6.9896,7.0159,93800.0],["2018-02-02",6.9238,6.9633,6.7856,6.8645,148600.0],["2018-02-05",6.7329,6.8646,6.6145,6.7461,211300.0],["2018-02-06",6.6539,6.8053,6.621,6.7592,227800.0],["2018-02-07",6.7987,6.8448,6.7527,6.7592,237700.0],["2018-02-08",6.7856,6.7856,6.6474,6.6474,105800.0],["2018-02-09",6.6408,6.7527,6.6145,6.7263,225600.0],["2018-02-12",6.7658,6.8185,6.6737,6.7132,122100.0],["2018-02-13",6.7329,6.7329,6.5618,6.621,205300.0],["2018-02-14",6.6145,6.6605,6.5815,6.6408,129900.0],["2018-02-15",6.6605,6.7527,6.6276,6.7329,102700.0],["2018-02-16",6.7395,6.7987,6.6868,6.7592,106000.0],["2018-02-20",6.7592,6.7724,6.6342,6.6474,85700.0],["2018-02-21",6.6605,6.6605,6.5026,6.5355,263900.0],["2018-02-22",6.5355,6.575,6.496,6.5289,131900.0],["2018-02-23",6.5881,6.7132,6.5684,6.6474,97100.0],["2018-02-26",6.6934,6.7,6.6079,6.6605,101800.0],["2018-02-27",6.6342,6.6474,6.575,6.575,122800.0],["2018-02-28",6.5947,6.5947,6.4894,6.496,201100.0],["2018-03-01",6.5091,6.5091,6.3973,6.4828,217200.0],["2018-03-02",6.4236,6.5684,6.417,6.5223,189300.0],["2018-03-05",6.4697,6.4894,6.3578,6.417,174900.0],["2018-03-06",6.4762,6.5091,6.4368,6.4828,292000.0],["2018-03-07",6.4697,6.6276,6.4499,6.5947,173000.0],["2018-03-08",6.6079,6.6342,6.5618,6.6145,121900.0],["2018-03-09",6.6934,6.7132,6.6605,6.6934,196300.0],["2018-03-12",6.7922,6.8119,6.6474,6.6803,673700.0],["2018-03-13",6.7,6.7198,6.5289,6.5552,413500.0],["2018-03-14",6.5881,6.6013,6.5026,6.5486,415700.0],["2018-03-15",6.5421,6.5552,6.4433,6.4697,472500.0],["2018-03-16",6.4631,6.5289,6.4302,6.5091,2931100.0],["2018-03-19",6.5157,6.5157,6.4104,6.4631,275800.0],["2018-03-20",6.4499,6.5552,6.4302,6.5421,665000.0],["2018-03-21",6.5881,6.621,6.5421,6.5618,200400.0],["2018-03-22",6.5618,6.6539,6.5289,6.6145,242000.0],["2018-03-23",6.6671,6.6671,6.575,6.5881,237600.0],["2018-03-26",6.575,6.5947,6.4894,6.5223,206400.0],["2018-03-27",6.5289,6.5947,6.5157,6.5421,170500.0],["2018-03-28",6.5534,6.62,6.5267,6.5933,187800.0],["2018-03-29",6.6067,6.6599,6.5933,6.6067,147600.0],["2018-04-02",6.6067,6.6666,6.5734,6.6133,186100.0],["2018-04-03",6.6466,6.6733,6.6133,6.6666,140200.0],["2018-04-04",6.6266,6.6866,6.5933,6.6799,494700.0],["2018-04-05",6.6932,6.6932,6.6266,6.6533,426100.0],["2018-04-06",6.6333,6.6666,6.5933,6.6,298300.0],["2018-04-09",6.6266,6.6599,6.5867,6.64,179700.0],["2018-04-10",6.6799,6.6866,6.5933,6.6133,411100.0],["2018-04-11",6.6133,6.6266,6.5467,6.5867,155200.0],["2018-04-12",6.5734,6.5933,6.4801,6.4934,139800.0],["2018-04-13",6.5134,6.5267,6.4402,6.4601,146000.0],["2018-04-16",6.4668,6.5933,6.4668,6.5334,268300.0],["2018-04-17",6.5267,6.7465,6.4934,6.6533,361900.0],["2018-04-18",6.6932,6.7132,6.6266,6.6799,354900.0],["2018-04-19",6.6799,6.7132,6.5933,6.62,155000.0],["2018-04-20",6.6266,6.6266,6.5401,6.5667,162100.0],["2018-04-23",6.56,6.5734,6.4668,6.5001,160700.0],["2018-04-24",6.5134,6.5134,6.4402,6.4934,112700.0],["2018-04-25",6.4668,6.4868,6.3869,6.4135,87400.0],["2018-04-26",6.4202,6.4468,6.4002,6.4402,161900.0],["2018-04-27",6.4468,6.5267,6.4468,6.5001,111400.0],["2018-04-30",6.5001,6.5401,6.4668,6.4868,79100.0],["2018-05-01",6.4934,6.5267,6.4402,6.5134,118300.0],["2018-05-02",6.5334,6.6067,6.5267,6.5734,125200.0],["2018-05-03",6.58,6.62,6.5534,6.6067,66900.0],["2018-05-04",6.6333,6.6799,6.6067,6.6266,151500.0],["2018-05-07",6.6466,6.6733,6.6266,6.6533,136700.0],["2018-05-08",6.62,6.64,6.5001,6.5867,221200.0],["2018-05-09",6.5933,6.5933,6.4668,6.5068,170600.0],["2018-05-10",6.5467,6.6,6.5134,6.5734,136700.0],["2018-05-11",6.7798,6.7798,6.58,6.6133,196900.0],["2018-05-14",6.6666,6.6666,6.4601,6.5267,181100.0],["2018-05-15",6.4934,6.5201,6.3869,6.4668,222600.0],["2018-05-16",6.4868,6.5001,6.4335,6.4668,217500.0],["2018-05-17",6.4801,6.4801,6.3736,6.4069,158800.0],["2018-05-18",6.3935,6.4535,6.3469,6.4468,171800.0],["2018-05-21",6.4601,6.5267,6.4468,6.5134,110300.0],["2018-05-22",6.5134,6.5267,6.4135,6.4335,176600.0],["2018-05-23",6.4069,6.5334,6.4069,6.5068,170700.0],["2018-05-24",6.5134,6.6067,6.4801,6.5933,160700.0],["2018-05-25",6.5467,6.6133,6.5467,6.5933,88000.0],["2018-05-29",6.58,6.58,6.5201,6.56,178600.0],["2018-05-30",6.5534,6.62,6.5267,6.6,128100.0],["2018-05-31",6.6067,6.6067,6.4801,6.4934,150800.0],["2018-06-01",6.5001,6.5334,6.4335,6.5201,120200.0],["2018-06-04",6.5267,6.58,6.5068,6.5467,138800.0],["2018-06-05",6.5667,6.5667,6.4335,6.4601,206700.0],["2018-06-06",6.4934,6.5267,6.3736,6.4135,143600.0],["2018-06-07",6.4069,6.4135,6.3203,6.3403,167400.0],["2018-06-08",6.3469,6.4002,6.3403,6.3802,74100.0],["2018-06-11",6.3602,6.4002,6.3269,6.3869,116000.0],["2018-06-12",6.4135,6.4135,6.3602,6.3736,77000.0],["2018-06-13",6.3736,6.3935,6.3269,6.3869,110700.0],["2018-06-14",6.4002,6.4468,6.3736,6.3869,184500.0],["2018-06-15",6.4002,6.4402,6.3269,6.4069,435400.0],["2018-06-18",6.4135,6.4335,6.3269,6.3736,133100.0],["2018-06-19",6.3469,6.4135,6.3136,6.3736,173300.0],["2018-06-20",6.4069,6.4069,6.307,6.3269,198300.0],["2018-06-21",6.3269,6.3602,6.3136,6.3602,184200.0],["2018-06-22",6.3802,6.4069,6.3536,6.4069,180400.0],["2018-06-25",6.4202,6.4535,6.3869,6.4402,171500.0],["2018-06-26",6.4402,6.4868,6.4202,6.4402,141000.0],["2018-06-27",6.4468,6.4801,6.3869,6.4202,157000.0],["2018-06-28",6.4323,6.4728,6.4121,6.4458,98100.0],["2018-06-29",6.4796,6.5538,6.4458,6.5268,125700.0],["2018-07-02",6.5201,6.5336,6.4323,6.4931,72200.0],["2018-07-03",6.5268,6.5538,6.5066,6.5133,66300.0],["2018-07-05",6.5133,6.5336,6.4526,6.5066,150600.0],["2018-07-06",6.5268,6.5606,6.4931,6.5133,97100.0],["2018-07-09",6.5268,6.5336,6.4323,6.4593,286300.0],["2018-07-10",6.4728,6.4998,6.4323,6.4728,223000.0],["2018-07-11",6.4458,6.4931,6.3783,6.4188,175000.0],["2018-07-12",6.4323,6.5336,6.4188,6.5133,119700.0],["2018-07-13",6.5133,6.5336,6.3851,6.4593,299400.0],["2018-07-16",6.4863,6.5268,6.4323,6.4796,255300.0],["2018-07-17",6.4661,6.4931,6.4323,6.4593,99300.0],["2018-07-18",6.4593,6.4931,6.4256,6.4796,99900.0],["2018-07-19",6.4593,6.7023,6.4458,6.6551,228300.0],["2018-07-20",6.6753,6.7091,6.5943,6.6416,193000.0],["2018-07-23",6.6483,6.6483,6.5741,6.6078,78300.0],["2018-07-24",6.6281,6.6551,6.5943,6.6213,215300.0],["2018-07-25",6.6618,6.6686,6.5876,6.6281,93700.0],["2018-07-26",6.6213,6.6618,6.5808,6.6483,104100.0],["2018-07-27",6.6483,6.6551,6.5943,6.6011,71700.0],["2018-07-30",6.6011,6.6348,6.5336,6.6213,102200.0],["2018-07-31",6.6146,6.6956,6.5538,6.6281,166900.0],["2018-08-01",6.6213,6.6686,6.5741,6.6551,106300.0],["2018-08-02",6.6686,6.7361,6.6348,6.7091,199000.0],["2018-08-03",6.7361,6.8575,6.7023,6.7968,96500.0],["2018-08-06",6.8171,6.8306,6.7226,6.7563,94000.0],["2018-08-07",6.7968,6.8373,6.7158,6.8103,133300.0],["2018-08-08",6.7901,6.8238,6.7428,6.7968,81900.0],["2018-08-09",6.7968,6.9183,6.7968,6.9048,131100.0],["2018-08-10",6.8913,6.9723,6.7091,6.7091,247300.0],["2018-08-13",6.7091,6.7631,6.6686,6.7428,299000.0],["2018-08-14",6.7563,6.925,6.7496,6.9115,163600.0],["2018-08-15",6.898,6.9183,6.8441,6.8643,164000.0],["2018-08-16",6.8643,6.9183,6.8575,6.871,90500.0],["2018-08-17",6.9048,7.0465,6.8913,7.0398,121200.0],["2018-08-20",7.0533,7.0533,6.9385,6.952,77900.0],["2018-08-21",6.9588,6.9655,6.8913,6.898,67600.0],["2018-08-22",6.8845,6.925,6.8845,6.9048,52500.0],["2018-08-23",6.8778,6.9183,6.8306,6.8441,76500.0],["2018-08-24",6.8778,6.9115,6.8306,6.8913,64200.0],["2018-08-27",6.9048,6.979,6.9048,6.9655,171300.0],["2018-08-28",6.9925,7.0128,6.9655,6.9925,69500.0],["2018-08-29",7.0128,7.0195,6.952,6.9925,58200.0],["2018-08-30",6.9858,7.0465,6.9723,7.0128,93300.0],["2018-08-31",6.9993,7.06,6.9385,6.9858,185000.0],["2018-09-04",6.9318,6.9858,6.844,6.8575,100600.0],["2018-09-05",6.8576,6.979,6.8238,6.9655,102800.0],["2018-09-06",6.9588,7.1613,6.9588,7.141,223100.0],["2018-09-07",7.0938,7.1208,6.8913,6.9858,133000.0],["2018-09-10",7.06,7.0668,6.9858,7.0398,173200.0],["2018-09-11",7.0465,7.0668,6.9858,6.9993,114100.0],["2018-09-12",7.006,7.1545,7.006,7.114,181400.0],["2018-09-13",7.1478,7.1478,7.0803,7.1208,70700.0],["2018-09-14",7.1208,7.1208,7.0195,7.0533,92400.0],["2018-09-17",7.0735,7.1478,7.0398,7.1275,212800.0],["2018-09-18",7.1275,7.168,7.0938,7.1545,126900.0],["2018-09-19",7.1545,7.1748,7.0668,7.1208,241800.0],["2018-09-20",7.1208,7.141,7.0465,7.1275,151400.0],["2018-09-21",7.0533,7.222,7.0195,7.1748,670500.0],["2018-09-24",7.2288,7.2288,7.1005,7.1208,180600.0],["2018-09-25",7.141,7.141,7.0263,7.0533,100500.0],["2018-09-26",7.0533,7.1005,6.9858,6.9925,142300.0],["2018-09-27",7.0048,7.0527,6.9502,7.0185,454200.0],["2018-09-28",7.0322,7.1005,7.0185,7.08,103900.0],["2018-10-01",7.1005,7.121,6.957,7.0663,271300.0],["2018-10-02",7.0663,7.1005,7.0253,7.0732,115500.0],["2018-10-03",7.0732,7.1142,6.9775,6.9912,84300.0],["2018-10-04",6.9775,6.9775,6.7793,6.8887,130300.0],["2018-10-05",6.793,6.8408,6.7452,6.793,260500.0],["2018-10-08",6.8477,6.8613,6.7862,6.834,92300.0],["2018-10-09",6.7862,6.8408,6.7452,6.834,229800.0],["2018-10-10",6.834,6.834,6.7246,6.7246,181000.0],["2018-10-11",6.67,6.7725,6.5811,6.6905,415600.0],["2018-10-12",6.7657,6.7793,6.6631,6.711,161300.0],["2018-10-15",6.7178,6.7998,6.6836,6.7315,128600.0],["2018-10-16",6.7793,6.8477,6.752,6.8408,121400.0],["2018-10-17",6.8408,6.8408,6.793,6.8203,429900.0],["2018-10-18",6.8203,6.9092,6.7793,6.8955,269300.0],["2018-10-19",6.8818,6.9912,6.8545,6.9365,288800.0],["2018-10-22",6.9502,6.957,6.8818,6.916,133000.0],["2018-10-23",6.8887,6.957,6.8545,6.8682,322400.0],["2018-10-24",6.8818,7.0527,6.8682,7.0185,126700.0],["2018-10-25",6.998,7.0185,6.9365,6.9433,178300.0],["2018-10-26",6.9297,7.0185,6.8887,6.9843,137800.0],["2018-10-29",7.0185,7.0185,6.8955,6.9228,166900.0],["2018-10-30",6.9433,6.9843,6.8682,6.8887,179200.0],["2018-10-31",6.8408,6.9023,6.7998,6.8203,229700.0],["2018-11-01",6.8613,6.9228,6.8272,6.8613,187800.0],["2018-11-02",6.8818,6.8818,6.7862,6.8135,137800.0],["2018-11-05",6.834,6.998,6.834,6.9707,167200.0],["2018-11-06",6.957,7.0869,6.957,7.0869,127900.0],["2018-11-07",7.1005,7.2235,7.0937,7.203,212800.0],["2018-11-08",7.2099,7.244,7.1415,7.1689,121900.0],["2018-11-09",7.0117,7.0869,6.834,7.0527,225200.0],["2018-11-12",7.0527,7.1415,7.0117,7.1074,163600.0],["2018-11-13",7.121,7.2372,7.0595,7.203,238800.0],["2018-11-14",7.2304,7.3534,7.1757,7.285,210500.0],["2018-11-15",7.2577,7.367,7.244,7.2919,220800.0],["2018-11-16",7.2782,7.3055,7.1757,7.2099,142700.0],["2018-11-19",7.2235,7.2304,7.162,7.1894,109600.0],["2018-11-20",7.1757,7.1757,7.0595,7.08,207500.0],["2018-11-21",7.0869,7.203,7.0869,7.1757,107000.0],["2018-11-23",7.1757,7.2099,7.1415,7.1894,52500.0],["2018-11-26",7.1962,7.1962,7.0732,7.1415,111700.0],["2018-11-27",7.1347,7.1825,7.08,7.1347,75500.0],["2018-11-28",7.121,7.1689,7.0663,7.1415,149900.0],["2018-11-29",7.1415,7.1962,7.1415,7.1962,97600.0],["2018-11-30",7.1689,7.2509,7.1689,7.2372,149400.0],["2018-12-03",7.2919,7.3329,7.2372,7.3124,448700.0],["2018-12-04",7.3465,7.4149,7.2099,7.2372,277100.0],["2018-12-06",7.2235,7.3124,7.1689,7.3055,458800.0],["2018-12-07",7.3124,7.4354,7.3124,7.4217,229300.0],["2018-12-10",7.4217,7.4217,7.2577,7.3397,187000.0],["2018-12-11",7.3465,7.4901,7.326,7.408,270700.0],["2018-12-12",7.4422,7.4901,7.1962,7.2509,341500.0],["2018-12-13",7.2509,7.4285,7.244,7.4149,217700.0],["2018-12-14",7.2099,7.367,7.1894,7.2372,449000.0],["2018-12-17",7.244,7.2987,7.1347,7.162,362900.0],["2018-12-18",7.1962,7.2167,7.121,7.203,471900.0],["2018-12-19",7.244,7.244,7.0595,7.0663,424100.0],["2018-12-20",7.0868,7.121,7.0117,7.0322,226700.0],["2018-12-21",7.0527,7.0663,6.9023,6.9023,712800.0],["2018-12-24",6.8613,6.8955,6.67,6.7178,239800.0],["2018-12-26",6.7315,6.793,6.6085,6.7862,222100.0],["2018-12-27",6.7793,6.875,6.6631,6.8682,421600.0],["2018-12-28",6.8529,6.9083,6.8322,6.8599,452300.0],["2018-12-31",6.9083,6.9914,6.9014,6.9568,286400.0],["2019-01-02",6.9291,6.9429,6.8529,6.8945,269200.0],["2019-01-03",6.9152,6.9845,6.8529,6.9498,401700.0],["2019-01-04",6.9914,7.0675,6.9222,6.9914,412200.0],["2019-01-07",7.0537,7.1091,7.0121,7.1021,252400.0],["2019-01-08",7.1298,7.1921,7.1091,7.1852,412800.0],["2019-01-09",7.199,7.2267,7.1437,7.2129,329400.0],["2019-01-10",7.2267,7.2613,7.1783,7.2406,365400.0],["2019-01-11",7.2475,7.289,7.206,7.2267,251500.0],["2019-01-14",7.2129,7.2337,7.1021,7.1437,298400.0],["2019-01-15",7.1714,7.3375,7.1714,7.3306,342800.0],["2019-01-16",7.3306,7.3444,7.2475,7.3029,275100.0],["2019-01-17",7.2683,7.3929,7.2683,7.3236,183700.0],["2019-01-18",7.3513,7.3929,7.3167,7.379,168300.0],["2019-01-22",7.3375,7.3998,7.3236,7.3583,216000.0],["2019-01-23",7.3721,7.4067,7.3098,7.3652,162500.0],["2019-01-24",7.379,7.5036,7.379,7.4898,344400.0],["2019-01-25",7.5451,7.6005,7.4967,7.5659,291600.0],["2019-01-28",7.5313,7.5728,7.4759,7.4898,222400.0],["2019-01-29",7.4829,7.5382,7.4829,7.5175,152300.0],["2019-01-30",7.5382,7.6144,7.4967,7.5936,158800.0],["2019-01-31",7.6144,7.6836,7.5659,7.6421,206600.0],["2019-02-01",7.6421,7.7113,7.6282,7.6559,216700.0],["2019-02-04",7.6767,7.7044,7.6282,7.6559,356000.0],["2019-02-05",7.6628,7.739,7.6628,7.7182,183400.0],["2019-02-06",7.7113,7.739,7.6628,7.6836,150100.0],["2019-02-07",7.6559,7.732,7.6351,7.7182,197200.0],["2019-02-08",7.6697,7.7044,7.6351,7.6697,186100.0],["2019-02-11",7.6767,7.6767,7.559,7.5659,165800.0],["2019-02-12",7.6213,7.6213,7.5244,7.559,179500.0],["2019-02-13",7.5659,7.5659,7.4621,7.4828,305100.0],["2019-02-14",7.4759,7.5036,7.3721,7.4759,314800.0],["2019-02-15",7.4967,7.5036,7.4067,7.4413,228100.0],["2019-02-19",7.4413,7.5728,7.4275,7.5659,250100.0],["2019-02-20",7.5798,7.5798,7.5105,7.5244,252100.0],["2019-02-21",7.5105,7.6282,7.5036,7.6144,303500.0],["2019-02-22",7.6144,7.6905,7.5728,7.6559,242400.0],["2019-02-25",7.6974,7.6974,7.559,7.5936,145700.0],["2019-02-26",7.5867,7.7182,7.5867,7.6974,282000.0],["2019-02-27",7.6421,7.6836,7.5728,7.6351,686700.0],["2019-02-28",7.6213,7.7182,7.6005,7.6767,291200.0],["2019-03-01",7.6974,7.7597,7.6213,7.6421,317400.0],["2019-03-04",7.6836,7.822,7.6836,7.7805,293800.0],["2019-03-05",7.7736,7.8359,7.732,7.7736,295800.0],["2019-03-06",7.7736,7.8428,7.739,7.739,458300.0],["2019-03-07",7.7459,7.7805,7.6836,7.7459,279200.0],["2019-03-08",7.7667,7.7667,7.6836,7.7113,292900.0],["2019-03-11",7.7459,7.7597,7.6836,7.7251,409500.0],["2019-03-12",7.7528,7.829,7.732,7.822,533100.0],["2019-03-13",7.8082,7.8497,7.739,7.7874,449400.0],["2019-03-14",7.7874,7.8428,7.7528,7.7667,256800.0],["2019-03-15",7.7597,7.822,7.7459,7.7736,337100.0],["2019-03-18",7.7943,7.7943,7.732,7.7667,505600.0],["2019-03-19",7.7805,7.7805,7.6628,7.6697,360900.0],["2019-03-20",7.6836,7.7805,7.6421,7.7459,282500.0],["2019-03-21",7.7597,7.8151,7.7251,7.7459,271000.0],["2019-03-22",7.7459,7.8428,7.7044,7.8082,217200.0],["2019-03-25",7.7874,7.8359,7.7597,7.8151,230500.0],["2019-03-26",7.829,7.8982,7.822,7.8705,243000.0],["2019-03-27",7.8913,7.8913,7.8082,7.8774,185700.0],["2019-03-28",7.897,7.918,7.813,7.813,253200.0],["2019-03-29",7.841,7.932,7.806,7.89,276200.0],["2019-04-01",7.904,7.918,7.771,7.855,243800.0],["2019-04-02",7.855,7.904,7.792,7.904,517400.0],["2019-04-03",7.946,7.988,7.862,7.939,331400.0],["2019-04-04",7.946,7.995,7.869,7.918,391100.0],["2019-04-05",7.939,7.974,7.869,7.967,202400.0],["2019-04-08",7.981,8.002,7.939,7.981,319800.0],["2019-04-09",7.974,8.044,7.96,8.002,352100.0],["2019-04-10",8.009,8.121,8.002,8.037,295100.0],["2019-04-11",8.051,8.051,7.974,8.023,199400.0],["2019-04-12",8.051,8.072,8.009,8.037,289700.0],["2019-04-15",8.065,8.079,8.016,8.023,170500.0],["2019-04-16",8.037,8.079,7.981,7.981,217900.0],["2019-04-17",8.023,8.037,7.953,8.03,223000.0],["2019-04-18",8.044,8.065,7.995,8.023,194800.0],["2019-04-22",8.044,8.086,8.002,8.044,240700.0],["2019-04-23",8.002,8.058,7.96,7.995,342500.0],["2019-04-24",8.002,8.002,7.918,7.953,219100.0],["2019-04-25",7.96,8.016,7.918,7.981,358800.0],["2019-04-26",7.981,8.009,7.953,7.96,153000.0],["2019-04-29",7.96,7.96,7.883,7.904,195700.0],["2019-04-30",7.883,7.995,7.862,7.981,187100.0],["2019-05-01",7.981,7.981,7.869,7.897,330800.0],["2019-05-02",7.904,7.939,7.883,7.904,255000.0],["2019-05-03",7.939,7.967,7.904,7.925,152200.0],["2019-05-06",7.897,7.988,7.862,7.918,921400.0],["2019-05-07",7.897,7.932,7.855,7.876,258700.0],["2019-05-08",7.883,7.918,7.799,7.904,589800.0],["2019-05-09",7.904,7.96,7.855,7.939,372700.0],["2019-05-10",8.016,8.016,7.855,7.967,759800.0],["2019-05-13",7.925,7.974,7.876,7.967,435300.0],["2019-05-14",7.974,8.044,7.932,7.939,589100.0],["2019-05-15",7.974,8.086,7.932,8.065,859200.0],["2019-05-16",8.086,8.1981,8.086,8.114,384400.0],["2019-05-17",8.107,8.1841,8.086,8.163,271100.0],["2019-05-20",8.17,8.1911,8.128,8.184,121300.0],["2019-05-21",8.2121,8.2681,8.149,8.156,346700.0],["2019-05-22",8.1701,8.1981,8.142,8.163,240700.0],["2019-05-23",8.156,8.2261,8.128,8.2051,211700.0],["2019-05-24",8.2261,8.2821,8.2051,8.2261,203300.0],["2019-05-28",8.2471,8.3101,8.2331,8.2541,382400.0],["2019-05-29",8.2401,8.2751,8.17,8.1981,243100.0],["2019-05-30",8.2051,8.2471,8.156,8.184,164600.0],["2019-05-31",8.163,8.1981,8.128,8.156,291200.0],["2019-06-03",8.1911,8.2611,8.142,8.2261,286400.0],["2019-06-04",8.2891,8.3101,8.2051,8.2611,273800.0],["2019-06-05",8.3031,8.4221,8.2891,8.3661,262900.0],["2019-06-06",8.3871,8.5411,8.3661,8.5131,328300.0],["2019-06-07",8.5761,8.6391,8.5621,8.5901,177200.0],["2019-06-10",8.6321,8.6321,8.4501,8.4781,259700.0],["2019-06-11",8.4921,8.5341,8.4291,8.4921,295500.0],["2019-06-12",8.4921,8.6181,8.4921,8.5131,304700.0],["2019-06-13",8.5201,8.5551,8.4921,8.5131,161300.0],["2019-06-14",8.5481,8.5551,8.4921,8.5271,669900.0],["2019-06-17",8.5131,8.5621,8.4921,8.5551,289700.0],["2019-06-18",8.5621,8.5831,8.5271,8.5621,215900.0],["2019-06-19",8.5901,8.6811,8.5551,8.6531,242900.0],["2019-06-20",8.7371,8.7721,8.6671,8.7511,294000.0],["2019-06-21",8.7371,8.7651,8.6671,8.7301,699300.0],["2019-06-24",8.7791,8.7931,8.6461,8.7091,426400.0],["2019-06-25",8.7231,8.7371,8.6601,8.6741,284100.0],["2019-06-26",8.6601,8.6741,8.5551,8.6181,214800.0],["2019-06-27",8.6684,8.6896,8.4913,8.5622,385600.0],["2019-06-28",8.5905,8.633,8.5551,8.5763,275300.0],["2019-07-01",8.6117,8.6188,8.5055,8.5267,186200.0],["2019-07-02",8.6047,8.6684,8.5338,8.6259,244100.0],["2019-07-03",8.6471,8.8029,8.6471,8.7605,268900.0],["2019-07-05",8.7675,8.7675,8.6259,8.725,211300.0],["2019-07-08",8.7463,8.7463,8.6896,8.7392,223100.0],["2019-07-09",8.725,8.7746,8.6826,8.7463,356200.0],["2019-07-10",8.7746,8.8313,8.7392,8.7888,285600.0],["2019-07-11",8.8242,8.8313,8.7675,8.8171,361500.0],["2019-07-12",8.8029,8.8384,8.7675,8.8242,320300.0],["2019-07-15",8.8313,8.8525,8.7534,8.7817,314900.0],["2019-07-16",8.7746,8.8171,8.718,8.8029,1042100.0],["2019-07-17",8.8384,8.9163,8.8313,8.8809,269200.0],["2019-07-18",8.8525,8.9729,8.8454,8.9517,212600.0],["2019-07-19",8.9446,8.9729,8.8525,8.8809,207800.0],["2019-07-22",8.8879,8.9092,8.8313,8.8525,291300.0],["2019-07-23",8.8596,8.8667,8.7817,8.8525,191900.0],["2019-07-24",8.8454,8.8454,8.725,8.8029,271200.0],["2019-07-25",8.8171,8.8879,8.81,8.8242,266300.0],["2019-07-26",8.8525,8.9021,8.8242,8.8596,295600.0],["2019-07-29",8.8596,8.9446,8.8525,8.9092,314000.0],["2019-07-30",8.9021,8.9446,8.8596,8.8809,171500.0],["2019-07-31",8.9092,8.9233,8.7605,8.8171,262800.0],["2019-08-01",8.81,8.9658,8.803,8.9446,455100.0],["2019-08-02",8.9588,9.0579,8.9092,9.0367,402200.0],["2019-08-05",9.0296,9.0367,8.9092,8.9304,253200.0],["2019-08-06",9.0012,9.0791,8.9871,9.065,577500.0],["2019-08-07",9.0367,9.15,8.98,9.1216,303400.0],["2019-08-08",9.0721,9.1995,9.0154,9.1641,379400.0],["2019-08-09",9.1358,9.2137,9.1146,9.1854,283500.0],["2019-08-12",9.2066,9.2491,9.1146,9.1358,337200.0],["2019-08-13",9.157,9.2562,9.1216,9.1925,236200.0],["2019-08-14",9.2491,9.2491,9.1075,9.1429,272600.0],["2019-08-15",9.1216,9.157,9.0508,9.1358,698700.0],["2019-08-16",9.1004,9.157,9.0933,9.1216,425700.0],["2019-08-19",9.1358,9.2137,9.0508,9.157,274100.0],["2019-08-20",9.1429,9.1925,9.1358,9.1641,281500.0],["2019-08-21",9.15,9.1995,9.15,9.1925,291600.0],["2019-08-22",9.1783,9.2066,9.1429,9.15,220000.0],["2019-08-23",9.1287,9.1712,9.065,9.0721,206600.0],["2019-08-26",9.0933,9.1358,9.065,9.1075,216600.0],["2019-08-27",9.1216,9.1925,9.1146,9.1429,323200.0],["2019-08-28",9.1429,9.2208,9.1075,9.1925,280200.0],["2019-08-29",9.2208,9.242,9.1216,9.2137,284700.0],["2019-08-30",9.2491,9.2774,9.2137,9.2562,186200.0],["2019-09-03",9.242,9.3412,9.235,9.327,311800.0],["2019-09-04",9.3553,9.4899,9.3553,9.4687,405800.0],["2019-09-05",9.5253,9.5536,9.3412,9.4191,320600.0],["2019-09-06",9.4191,9.4687,9.3908,9.4191,127500.0],["2019-09-09",9.4191,9.4191,9.327,9.3908,222700.0],["2019-09-10",9.3837,9.3837,9.242,9.3341,231100.0],["2019-09-11",9.3624,9.3624,9.2562,9.3129,206200.0],["2019-09-12",9.327,9.5607,9.327,9.5253,337500.0],["2019-09-13",9.5182,9.5395,9.4049,9.4474,250700.0],["2019-09-16",9.4757,9.5678,9.4474,9.5536,349300.0],["2019-09-17",9.6032,9.6457,9.5466,9.5891,529600.0],["2019-09-18",9.5961,9.6174,9.4403,9.5324,251500.0],["2019-09-19",9.5466,9.6528,9.5324,9.5749,352600.0],["2019-09-20",9.6174,9.6386,9.5253,9.6315,716900.0],["2019-09-23",9.6528,9.7024,9.6032,9.6174,314700.0],["2019-09-24",9.6386,9.8298,9.6315,9.7803,424600.0],["2019-09-25",9.7803,9.8015,9.6953,9.7449,472600.0],["2019-09-26",9.7873,9.8653,9.7803,9.8015,583100.0],["2019-09-27",9.8738,9.9096,9.7092,9.7665,427800.0],["2019-09-30",9.7808,9.931,9.7521,9.8022,488000.0],["2019-10-01",9.7951,9.8523,9.7378,9.7665,2526300.0],["2019-10-02",9.7378,9.7378,9.5804,9.6806,439900.0],["2019-10-03",9.6734,9.8595,9.6591,9.8308,2533900.0],["2019-10-04",9.8452,10.0169,9.838,9.9739,584900.0],["2019-10-07",10.0169,10.1027,9.9954,10.0598,487200.0],["2019-10-08",9.8809,10.3388,9.7808,10.0383,921100.0],["2019-10-09",10.0455,10.0455,9.838,9.8809,538700.0],["2019-10-10",9.8452,10.0026,9.7665,9.931,878300.0],["2019-10-11",9.838,9.9096,9.609,9.7521,8355900.0],["2019-10-14",9.7521,9.7521,9.3157,9.5375,3039900.0],["2019-10-15",9.5375,9.7092,9.5375,9.6734,2812600.0],["2019-10-16",9.6663,9.7092,9.5947,9.652,1331900.0],["2019-10-17",9.6734,9.7378,9.6305,9.6949,767600.0],["2019-10-18",9.6949,9.7951,9.6734,9.7808,733300.0],["2019-10-21",9.7665,9.9525,9.7378,9.931,762800.0],["2019-10-22",9.9382,10.024,9.8952,9.9167,886500.0],["2019-10-23",9.8952,10.0026,9.8952,9.9525,793600.0],["2019-10-24",9.9811,10.0383,9.9596,10.0312,1882000.0],["2019-10-25",10.0169,10.024,9.7736,9.8022,1637900.0],["2019-10-28",9.7307,9.8165,9.609,9.6663,1312600.0],["2019-10-29",9.6663,9.6806,9.5447,9.6234,751200.0],["2019-10-30",9.609,9.7665,9.609,9.7235,582100.0],["2019-10-31",9.7235,9.9024,9.7235,9.8165,778800.0],["2019-11-01",9.8165,9.9024,9.7665,9.8237,460700.0],["2019-11-04",9.838,9.838,9.7164,9.7378,491900.0],["2019-11-05",9.7164,9.7665,9.5447,9.5876,720800.0],["2019-11-06",9.5733,9.7736,9.5733,9.6877,390200.0],["2019-11-07",9.6806,9.7307,9.5804,9.6377,573600.0],["2019-11-08",9.6162,9.7378,9.5232,9.6305,1151900.0],["2019-11-11",9.6591,9.7951,9.6448,9.6949,679800.0],["2019-11-12",9.6949,9.7378,9.6234,9.6591,887500.0],["2019-11-13",9.6878,9.838,9.6663,9.7235,1140000.0],["2019-11-14",9.7307,9.9239,9.7307,9.8523,1184600.0],["2019-11-15",9.8666,9.9239,9.8452,9.8809,364000.0],["2019-11-18",9.8237,10.0169,9.8165,9.9596,664200.0],["2019-11-19",9.9453,9.9883,9.8881,9.9024,730500.0],["2019-11-20",9.8881,9.9596,9.8666,9.9167,410200.0],["2019-11-21",9.9382,9.9596,9.7879,9.9382,981500.0],["2019-11-22",9.931,10.0169,9.9024,9.9596,1179900.0],["2019-11-25",9.9453,9.9954,9.7521,9.8165,1179000.0],["2019-11-26",9.8308,9.9954,9.8237,9.8595,1968800.0],["2019-11-27",9.8952,9.9739,9.838,9.9596,904200.0],["2019-11-29",9.9596,10.0455,9.8952,9.9883,660500.0],["2019-12-02",10.0169,10.0598,9.9525,10.0455,560800.0],["2019-12-03",10.0741,10.1886,10.067,10.16,1037700.0],["2019-12-04",10.2172,10.4533,10.1957,10.2387,1332100.0],["2019-12-05",10.2172,10.2745,10.1886,10.2601,1228400.0],["2019-12-06",10.2172,10.2673,10.1242,10.1743,582600.0],["2019-12-09",10.1886,10.2673,10.1671,10.2172,310000.0],["2019-12-10",10.1957,10.2673,10.1886,10.2244,395600.0],["2019-12-11",10.2029,10.2673,10.16,10.2101,523300.0],["2019-12-12",10.1957,10.253,9.9811,10.0455,622800.0],["2019-12-13",10.0455,10.0956,9.9453,10.067,539200.0],["2019-12-16",10.1385,10.1957,10.0884,10.1957,790900.0],["2019-12-17",10.1814,10.2244,10.0813,10.0956,405700.0],["2019-12-18",10.0956,10.1814,10.024,10.067,691000.0],["2019-12-19",10.0741,10.1099,10.0169,10.0741,370500.0],["2019-12-20",10.0884,10.1385,10.0312,10.1099,545700.0],["2019-12-23",10.1099,10.1457,10.0383,10.0813,332100.0],["2019-12-24",10.067,10.117,10.0455,10.1099,148700.0],["2019-12-26",10.1027,10.1886,10.0956,10.1385,128700.0],["2019-12-27",10.16,10.2101,10.1314,10.1957,352500.0],["2019-12-30",10.2254,10.2398,10.1025,10.1676,375900.0],["2019-12-31",10.2109,10.2687,10.1748,10.2254,393500.0],["2020-01-02",10.2326,10.2326,10.0664,10.1459,496500.0],["2020-01-03",10.1459,10.3049,10.1242,10.2109,539200.0],["2020-01-06",10.2254,10.2615,10.2037,10.2326,499400.0],["2020-01-07",10.1965,10.2904,10.1965,10.2471,1331400.0],["2020-01-08",10.2471,10.2543,10.1242,10.1459,872100.0],["2020-01-09",10.1531,10.3193,10.1531,10.2976,734000.0],["2020-01-10",10.3265,10.4133,10.3121,10.341,717600.0],["2020-01-13",10.3627,10.4133,10.3338,10.3988,585000.0],["2020-01-14",10.406,10.4422,10.3049,10.3699,497500.0],["2020-01-15",10.406,10.5361,10.406,10.5,926700.0],["2020-01-16",10.5217,10.5939,10.4928,10.565,668900.0],["2020-01-17",10.5722,10.7023,10.5722,10.6734,382100.0],["2020-01-21",10.6951,10.8541,10.6879,10.8035,977500.0],["2020-01-22",10.8613,10.9119,10.8252,10.8324,550500.0],["2020-01-23",10.8396,10.9408,10.8324,10.9119,664300.0],["2020-01-24",10.9336,10.9769,10.8902,10.9119,485600.0],["2020-01-27",10.8902,10.9697,10.8468,10.9191,570700.0],["2020-01-28",10.9408,10.9697,10.8758,10.9408,366300.0],["2020-01-29",10.9625,11.0347,10.8902,10.9986,384400.0],["2020-01-30",11.0058,11.1359,10.9697,11.0925,445000.0],["2020-01-31",11.0925,11.2009,11.0203,11.0636,642300.0],["2020-02-03",11.0781,11.1793,11.042,11.1287,504900.0],["2020-02-04",11.1431,11.1648,11.0492,11.0998,631600.0],["2020-02-05",11.107,11.1793,11.0275,11.1648,655800.0],["2020-02-06",11.107,11.1793,10.7746,10.8902,1702200.0],["2020-02-07",10.9841,11.2732,10.9336,11.2515,1426800.0],["2020-02-10",11.2443,11.4611,11.2298,11.4033,702200.0],["2020-02-11",11.4105,11.6273,11.4105,11.5767,882700.0],["2020-02-12",11.5623,11.6851,11.4466,11.649,1033200.0],["2020-02-13",11.6345,11.808,11.6056,11.7646,823400.0],["2020-02-14",11.7791,11.9308,11.7574,11.9019,917200.0],["2020-02-18",11.9091,12.0248,11.8875,11.9164,697700.0],["2020-02-19",11.938,11.9886,11.8585,11.9742,655800.0],["2020-02-20",11.9597,12.0031,11.873,11.9669,440600.0],["2020-02-21",11.9886,12.1765,11.9525,12.1259,785300.0],["2020-02-24",12.0537,12.0898,11.9164,11.9597,867300.0],["2020-02-25",11.9958,12.0175,11.7212,11.7574,740200.0],["2020-02-26",11.6851,11.8658,11.6418,11.6851,785800.0],["2020-02-27",11.5189,11.5623,10.9914,11.0203,1505100.0],["2020-02-28",10.6734,11.0781,10.3699,10.7818,2088200.0],["2020-03-02",10.8396,11.3093,10.8396,11.2877,1545900.0],["2020-03-03",11.4322,11.8152,11.3166,11.5695,1504700.0],["2020-03-04",11.714,12.0537,11.7068,12.0031,876900.0],["2020-03-05",11.8007,12.0537,11.7574,11.9742,990200.0],["2020-03-06",11.7212,11.9091,11.5117,11.9091,916800.0],["2020-03-09",10.9191,11.2949,10.2109,10.7746,1201300.0],["2020-03-10",10.8613,11.0058,10.2687,10.4855,1331500.0],["2020-03-11",10.4133,10.4133,9.7195,9.8641,2143700.0],["2020-03-12",8.7656,9.0402,7.9924,8.5272,1612500.0],["2020-03-13",9.033,9.4811,8.5994,9.4521,1743600.0],["2020-03-16",8.5561,9.1342,8.3104,8.4043,973400.0],["2020-03-17",8.5561,9.127,8.1153,9.0619,1372900.0],["2020-03-18",8.491,8.9608,8.0864,8.4766,1276200.0],["2020-03-19",8.3321,8.8451,7.7612,8.6572,857100.0],["2020-03-20",8.8018,9.0619,8.0719,8.1297,1445100.0],["2020-03-23",7.8479,8.0936,6.8868,6.9301,1758600.0],["2020-03-24",7.2625,7.6817,7.2336,7.6239,1336200.0],["2020-03-25",7.6961,8.9029,7.5588,8.6717,1900600.0],["2020-03-26",8.6645,9.4449,8.6645,9.3438,1489200.0],["2020-03-27",8.9535,9.3654,8.4405,9.0475,1040000.0],["2020-03-30",9.1213,9.2455,8.7778,9.2236,1035800.0],["2020-03-31",9.1359,9.8741,9.1359,9.7937,1785900.0],["2020-04-01",9.4429,9.6037,9.0263,9.1651,1226800.0],["2020-04-02",9.0701,9.2602,8.9897,9.2163,942800.0],["2020-04-03",9.1871,9.3698,9.0628,9.2163,684500.0],["2020-04-06",9.494,10.0056,9.3771,9.991,1359700.0],["2020-04-07",10.4442,10.5246,9.706,9.8449,1246100.0],["2020-04-08",9.9545,10.1811,9.7279,10.013,767200.0],["2020-04-09",10.1737,10.4296,10.0641,10.2615,820300.0],["2020-04-13",10.2322,10.4807,9.9983,10.3126,790900.0],["2020-04-14",10.4515,10.6196,10.3126,10.5099,902900.0],["2020-04-15",10.2834,10.2834,9.9399,9.9545,766300.0],["2020-04-16",10.013,10.1445,9.8229,9.991,727900.0],["2020-04-17",10.3053,10.3126,10.0056,10.3053,725500.0],["2020-04-20",10.2249,10.3711,9.896,10.2468,929000.0],["2020-04-21",10.0495,10.298,9.896,9.9252,640200.0],["2020-04-22",10.203,10.203,9.9764,10.086,523600.0],["2020-04-23",9.8814,10.1372,9.7206,9.8375,893500.0],["2020-04-24",9.8887,9.9545,9.7645,9.8741,519700.0],["2020-04-27",9.7937,10.1299,9.7498,10.1153,526200.0],["2020-04-28",10.2688,10.4149,10.1884,10.3711,699700.0],["2020-04-29",10.5099,10.7438,10.4149,10.5465,2376000.0],["2020-04-30",10.4076,10.4588,9.9691,10.1226,703400.0],["2020-05-01",9.896,9.9764,9.6914,9.7718,478100.0],["2020-05-04",9.7133,9.8302,9.6037,9.801,571700.0],["2020-05-05",9.8814,10.1518,9.8814,10.0422,642700.0],["2020-05-06",10.1518,10.1664,9.9179,9.9399,509500.0],["2020-05-07",10.0787,10.0933,9.896,9.991,830900.0],["2020-05-08",9.801,10.0349,9.7645,9.9691,742800.0],["2020-05-11",9.9106,10.1226,9.8302,10.108,946100.0],["2020-05-12",10.1518,10.2322,9.8156,9.8375,462200.0],["2020-05-13",9.801,9.9545,9.5525,9.6402,859200.0],["2020-05-14",9.5087,9.7352,9.3113,9.7133,665400.0],["2020-05-15",9.6621,9.7425,9.516,9.7279,841900.0],["2020-05-18",10.0056,10.0787,9.8814,10.0349,403500.0],["2020-05-19",10.0933,10.1664,9.8302,10.0568,646700.0],["2020-05-20",10.2322,10.2322,9.801,9.8302,448500.0],["2020-05-21",9.8083,9.9033,9.6987,9.7133,575300.0],["2020-05-22",9.6914,9.8229,9.5598,9.8156,362000.0],["2020-05-26",9.9691,10.086,9.9106,10.0495,633900.0],["2020-05-27",10.1445,10.1445,9.8814,10.0641,392400.0],["2020-05-28",10.1153,10.3053,10.0787,10.2907,485200.0],["2020-05-29",10.2541,10.3638,10.1737,10.2322,678900.0],["2020-06-01",10.2688,10.4296,10.1737,10.393,677400.0],["2020-06-02",10.4588,10.5246,10.3418,10.3857,522600.0],["2020-06-03",10.4515,10.7438,10.203,10.7,962600.0],["2020-06-04",10.6854,10.7073,10.488,10.5392,639300.0],["2020-06-05",10.7438,10.7731,10.5026,10.5392,1201500.0],["2020-06-08",10.583,10.6854,10.5026,10.5977,613800.0],["2020-06-09",10.5757,10.5757,10.298,10.4661,453100.0],["2020-06-10",10.4953,10.5246,10.3199,10.3711,526300.0],["2020-06-11",10.1372,10.1518,9.7352,9.7498,702900.0],["2020-06-12",10.0495,10.1884,9.9106,10.0934,1064600.0],["2020-06-15",9.9106,10.4588,9.8595,10.3418,1645900.0],["2020-06-16",10.605,10.605,10.1299,10.2395,1040700.0],["2020-06-17",10.2834,10.3126,10.086,10.1372,713800.0],["2020-06-18",10.086,10.1811,10.0714,10.1299,526200.0],["2020-06-19",10.1884,10.2468,9.7718,9.8156,1837900.0],["2020-06-22",9.8668,9.9618,9.6987,9.8375,631400.0],["2020-06-23",9.8887,9.9179,9.6621,9.7937,1192700.0],["2020-06-24",9.7571,9.7571,9.5379,9.6402,812200.0],["2020-06-25",9.5452,9.5744,9.3332,9.5452,1092200.0],["2020-06-26",9.589,9.6402,9.2163,9.2675,1239700.0],["2020-06-29",9.3008,9.5671,9.2786,9.4931,593400.0],["2020-06-30",9.4931,9.6115,9.4561,9.5745,710900.0],["2020-07-01",9.5967,9.7003,9.5523,9.6707,322600.0],["2020-07-02",9.8187,9.8187,9.6189,9.6559,581300.0],["2020-07-06",9.7447,9.7817,9.6189,9.7817,1146500.0],["2020-07-07",9.7077,9.7743,9.5893,9.6263,1206200.0],["2020-07-08",9.6411,9.7965,9.5893,9.5967,843700.0],["2020-07-09",9.323,9.323,9.212,9.286,1295300.0],["2020-07-10",9.286,9.5967,9.2564,9.5893,908200.0],["2020-07-13",9.6559,10.0185,9.5745,9.8631,1217000.0],["2020-07-14",9.8483,10.0703,9.7817,10.0629,1072000.0],["2020-07-15",10.1517,10.1591,9.9445,10.0555,1075200.0],["2020-07-16",10.0333,10.2109,10.0111,10.1147,777500.0],["2020-07-17",10.1739,10.2331,10.0851,10.2109,905500.0],["2020-07-20",10.1221,10.2109,9.9001,9.9889,1139800.0],["2020-07-21",10.0851,10.0851,9.8557,9.8927,1338000.0],["2020-07-22",9.9001,9.9741,9.7965,9.9741,2144400.0],["2020-07-23",9.9889,10.0629,9.9149,9.9297,1650800.0],["2020-07-24",9.9297,9.9519,9.7077,9.8039,722300.0],["2020-07-27",9.8039,9.9371,9.7077,9.9297,940900.0],["2020-07-28",9.9223,10.0037,9.8483,9.9593,532100.0],["2020-07-29",10.0333,10.0629,9.8557,10.0629,570800.0],["2020-07-30",9.9889,10.2183,9.9371,10.2035,598000.0],["2020-07-31",10.2109,10.2996,10.1073,10.2035,693700.0],["2020-08-03",10.307,10.307,10.1221,10.1739,316700.0],["2020-08-04",10.2257,10.3218,10.0925,10.2035,679100.0],["2020-08-05",10.2701,10.2701,10.0333,10.1295,794100.0],["2020-08-06",10.0851,10.1443,10.0111,10.0555,419400.0],["2020-08-07",10.0185,10.2553,10.0111,10.1591,514800.0],["2020-08-10",10.2405,10.2627,10.1073,10.1665,436500.0],["2020-08-11",10.1887,10.2701,10.0407,10.0555,567900.0],["2020-08-12",10.1221,10.2922,10.0999,10.1295,721900.0],["2020-08-13",10.1221,10.2331,10.1221,10.2035,847800.0],["2020-08-14",10.1221,10.1369,9.7595,10.0851,1330200.0],["2020-08-17",10.0333,10.2183,10.0333,10.0925,565800.0],["2020-08-18",10.0925,10.2257,10.0925,10.2109,1094800.0],["2020-08-19",10.2553,10.381,10.2405,10.2849,662500.0],["2020-08-20",10.2627,10.2996,10.1665,10.2701,521500.0],["2020-08-21",10.2405,10.3736,10.1665,10.344,460300.0],["2020-08-24",10.4106,10.4624,10.2479,10.3366,623800.0],["2020-08-25",10.344,10.381,10.1961,10.2701,595100.0],["2020-08-26",10.2848,10.2848,10.1369,10.2183,709800.0],["2020-08-27",10.2849,10.3958,10.2109,10.2405,438200.0],["2020-08-28",10.27,10.3144,10.1221,10.1665,411000.0],["2020-08-31",10.2183,10.3588,10.2035,10.2331,637400.0],["2020-09-01",10.2996,10.3588,10.0777,10.307,727700.0],["2020-09-02",10.2996,10.5364,10.2996,10.4994,680700.0],["2020-09-03",10.5068,10.5142,10.1221,10.2183,606800.0],["2020-09-04",10.2257,10.2848,10.0777,10.1517,446200.0],["2020-09-08",10.0777,10.2774,10.0037,10.1665,642500.0],["2020-09-09",10.2553,10.455,10.2553,10.381,503500.0],["2020-09-10",10.3736,10.3736,10.1813,10.2035,732300.0],["2020-09-11",10.2775,10.418,10.2479,10.2996,544700.0],["2020-09-14",10.3884,10.492,10.3514,10.3958,881400.0],["2020-09-15",10.5438,10.64,10.4624,10.529,787900.0],["2020-09-16",10.5808,10.6622,10.455,10.4624,659200.0],["2020-09-17",10.4254,10.5364,10.381,10.5068,508100.0],["2020-09-18",10.5216,10.5364,10.2775,10.3958,1340000.0],["2020-09-21",10.2627,10.3884,10.1517,10.3514,704500.0],["2020-09-22",10.4032,10.5882,10.344,10.566,769300.0],["2020-09-23",10.6252,10.6326,10.307,10.3218,552200.0],["2020-09-24",10.3366,10.381,10.2331,10.3514,529100.0],["2020-09-25",10.3588,10.5068,10.3218,10.5068,542800.0],["2020-09-28",10.5586,10.6326,10.4994,10.6252,628900.0],["2020-09-29",10.6664,10.7486,10.5766,10.6888,698300.0],["2020-09-30",10.7411,11.0329,10.6963,10.8758,1476300.0],["2020-10-01",10.8833,10.9655,10.8159,10.9655,824500.0],["2020-10-02",10.8309,11.0777,10.8309,11.0403,772100.0],["2020-10-05",11.1451,11.5565,11.0927,11.4517,1179600.0],["2020-10-06",11.4817,11.549,11.3096,11.4443,715000.0],["2020-10-07",11.5565,11.5939,11.4293,11.5265,736800.0],["2020-10-08",11.6013,11.6986,11.5714,11.6687,862500.0],["2020-10-09",11.6687,11.8183,11.6462,11.7061,1030700.0],["2020-10-12",11.8033,11.8033,11.6238,11.6462,769000.0],["2020-10-13",11.6761,11.7734,11.5789,11.6612,1340100.0],["2020-10-14",11.6986,11.7435,11.534,11.6537,681700.0],["2020-10-15",11.4817,11.7285,11.4817,11.6687,735100.0],["2020-10-16",11.7285,11.8332,11.6836,11.7659,713400.0],["2020-10-19",11.8108,11.8183,11.5415,11.5639,681800.0],["2020-10-20",11.5939,11.6911,11.534,11.5939,765300.0],["2020-10-21",11.5939,11.7883,11.5714,11.7809,665600.0],["2020-10-22",11.8183,11.8183,11.6313,11.6911,796400.0],["2020-10-23",11.7435,11.7883,11.6537,11.7584,411100.0],["2020-10-26",11.6986,11.6986,11.4966,11.5939,522700.0],["2020-10-27",11.6013,11.6911,11.5639,11.5864,543800.0],["2020-10-28",11.3395,11.5041,11.2647,11.2647,585300.0],["2020-10-29",11.2797,11.534,11.2124,11.4891,608200.0],["2020-10-30",11.4667,11.4891,11.2498,11.3321,529800.0],["2020-11-02",11.4069,11.6013,11.3994,11.5789,422900.0],["2020-11-03",11.721,11.8706,11.6836,11.736,435900.0],["2020-11-04",11.7584,11.923,11.7061,11.7135,529200.0],["2020-11-05",11.8931,11.9978,11.8407,11.8631,450900.0],["2020-11-06",11.8781,11.9978,11.8257,11.9454,448800.0],["2020-11-09",12.2895,12.469,12.0277,12.0501,541500.0],["2020-11-10",12.1474,12.3344,12.1249,12.1773,1046100.0],["2020-11-11",12.2745,12.4541,12.2147,12.2521,578100.0],["2020-11-12",12.2297,12.3119,11.9828,12.1324,427700.0],["2020-11-13",12.2671,12.2671,11.8557,11.8856,1037300.0],["2020-11-16",12.0053,12.0427,11.6013,11.7659,972800.0],["2020-11-17",11.7435,11.8183,11.6313,11.6687,685800.0],["2020-11-18",11.6986,11.721,11.5191,11.5265,529900.0],["2020-11-19",11.5639,11.5639,11.3919,11.534,898700.0],["2020-11-20",11.5864,11.6238,11.4443,11.549,541100.0],["2020-11-23",11.6313,11.6612,11.5041,11.534,511700.0],["2020-11-24",11.6238,11.6387,11.4966,11.5415,648600.0],["2020-11-25",11.6163,11.7135,11.5415,11.6387,684200.0],["2020-11-27",11.7061,11.7958,11.6986,11.7509,406000.0],["2020-11-30",11.7958,11.8931,11.6313,11.7285,665700.0],["2020-12-01",11.9155,12.0053,11.8482,11.923,741000.0],["2020-12-02",11.9529,11.9604,11.6986,11.7883,725800.0],["2020-12-03",11.8631,12.0651,11.8108,11.9753,464600.0],["2020-12-04",12.0053,12.0427,11.9305,12.0053,471300.0],["2020-12-07",11.9903,12.0202,11.9005,11.9379,468500.0],["2020-12-08",11.9379,12.0053,11.8931,11.9828,407500.0],["2020-12-09",11.9828,12.0726,11.8856,11.9828,556800.0],["2020-12-10",11.9155,12.0427,11.9155,11.9978,489500.0],["2020-12-11",11.9753,12.0127,11.8332,11.923,634400.0],["2020-12-14",12.0352,12.1025,11.9305,11.9379,980000.0],["2020-12-15",12.0277,12.1848,11.9753,12.1324,508200.0],["2020-12-16",12.1474,12.282,12.0053,12.095,585900.0],["2020-12-17",12.1399,12.2596,12.0651,12.1324,639200.0],["2020-12-18",12.1175,12.1623,11.908,11.9529,870300.0],["2020-12-21",11.8557,11.9379,11.6836,11.8856,673000.0],["2020-12-22",11.9305,12.0127,11.8257,11.9155,534500.0],["2020-12-23",12.0053,12.1249,12.0053,12.0651,391900.0],["2020-12-24",12.1324,12.1997,12.1025,12.1474,211600.0],["2020-12-28",12.2222,12.2446,12.1549,12.1773,431900.0],["2020-12-29",12.2521,12.4765,12.2521,12.4241,570900.0],["2020-12-30",12.4657,12.5336,12.3675,12.4732,692000.0],["2020-12-31",12.4808,12.5261,12.3902,12.4279,413600.0],["2021-01-04",12.443,12.5336,12.1636,12.2693,655500.0],["2021-01-05",12.2391,12.3524,12.2014,12.3373,735700.0],["2021-01-06",12.3297,12.8054,12.2769,12.5185,1599900.0],["2021-01-07",12.5261,12.7828,12.5034,12.6922,1063400.0],["2021-01-08",12.7828,13.0168,12.7224,12.964,1039100.0],["2021-01-11",12.8734,12.9489,12.6242,12.7224,756500.0],["2021-01-12",12.7073,12.7526,12.5034,12.6016,746600.0],["2021-01-13",12.5714,12.8809,12.5185,12.7903,1529500.0],["2021-01-14",12.8583,12.896,12.662,12.7148,505900.0],["2021-01-15",12.6922,12.8432,12.6091,12.7601,528600.0],["2021-01-19",12.8356,12.8356,12.6318,12.7224,517400.0],["2021-01-20",12.7903,13.0017,12.7224,12.9564,449800.0],["2021-01-21",13.0319,13.1074,12.9187,13.0697,642900.0],["2021-01-22",12.9866,13.0923,12.8885,13.0621,544000.0],["2021-01-25",13.115,13.3113,13.0697,13.2735,806700.0],["2021-01-26",13.266,13.349,13.115,13.2282,576300.0],["2021-01-27",13.0546,13.0999,12.7073,12.7752,713200.0],["2021-01-28",12.7752,12.9413,12.6544,12.8054,1431400.0],["2021-01-29",12.7526,12.7828,12.4355,12.5487,1188500.0],["2021-02-01",12.6469,12.7752,12.5714,12.6771,619400.0],["2021-02-02",12.745,12.9262,12.745,12.8583,374700.0],["2021-02-03",12.9489,12.9564,12.7752,12.9338,577500.0],["2021-02-04",12.9338,13.0999,12.8583,13.0923,880100.0],["2021-02-05",13.1527,13.2584,13.0772,13.2358,788100.0],["2021-02-08",13.2962,13.3415,13.1603,13.1678,1517700.0],["2021-02-09",13.2207,13.2207,13.0319,13.198,1074500.0],["2021-02-10",13.3037,13.3188,13.1074,13.2131,665500.0],["2021-02-11",13.2131,13.4019,13.2131,13.3944,696300.0],["2021-02-12",13.3944,13.4019,13.266,13.3642,595300.0],["2021-02-16",13.4548,13.485,13.1376,13.1829,756000.0],["2021-02-17",13.1603,13.198,13.047,13.0546,516100.0],["2021-02-18",13.0546,13.1829,12.9715,13.0923,541600.0],["2021-02-19",13.1754,13.1754,12.9489,13.0319,816800.0],["2021-02-22",12.9715,12.9715,12.292,12.4279,1526700.0],["2021-02-23",12.4128,12.4657,12.2844,12.3222,860500.0],["2021-02-24",12.3222,12.3977,12.1108,12.2089,1244200.0],["2021-02-25",12.1485,12.2769,11.8994,11.9975,1081200.0],["2021-02-26",11.99,12.0277,11.6729,11.6729,1019200.0],["2021-03-01",11.839,12.0655,11.839,11.8843,1412600.0],["2021-03-02",11.922,12.0504,11.7861,11.9975,1302900.0],["2021-03-03",12.0277,12.0277,11.7484,11.7786,956400.0],["2021-03-04",11.7786,11.9447,11.62,11.6578,1498300.0],["2021-03-05",11.7786,11.7786,11.2727,11.469,2142300.0],["2021-03-08",11.4388,11.7106,11.3935,11.5219,2240800.0],["2021-03-09",11.7106,11.922,11.5898,11.6276,1996800.0],["2021-03-10",11.6578,11.8541,11.62,11.7333,1066600.0],["2021-03-11",11.8314,12.0277,11.7635,12.0051,1576700.0],["2021-03-12",11.99,12.0504,11.8314,11.99,935500.0],["2021-03-15",12.0655,12.141,11.9673,12.0957,913500.0],["2021-03-16",12.1183,12.2542,12.0655,12.1938,1654900.0],["2021-03-17",12.1259,12.2089,12.0277,12.1712,1114200.0],["2021-03-18",12.0881,12.0881,11.7182,11.7408,1298700.0],["2021-03-19",11.7257,11.8541,11.6125,11.7861,2569100.0],["2021-03-22",11.8541,11.9598,11.8012,11.9069,957600.0],["2021-03-23",11.9673,12.0579,11.8692,11.9145,1263600.0],["2021-03-24",11.9069,12.0051,11.8012,11.8843,1559100.0],["2021-03-25",11.8843,11.9975,11.8163,11.9598,792900.0],["2021-03-26",11.9749,12.0428,11.8918,11.9975,873000.0],["2021-03-29",12.0428,12.0428,11.9145,12.0126,1037700.0],["2021-03-30",11.9555,11.9936,11.8182,11.9478,977900.0],["2021-03-31",11.9707,12.1079,11.9554,12.0774,901100.0],["2021-04-01",12.1308,12.1994,12.0774,12.1766,781800.0],["2021-04-05",12.2528,12.9467,12.2528,12.6569,2540800.0],["2021-04-06",12.634,12.6493,12.4206,12.5044,900100.0],["2021-04-07",12.573,12.573,12.3672,12.4282,629900.0],["2021-04-08",12.5273,12.5425,12.4739,12.512,497800.0],["2021-04-09",12.5807,12.5807,12.4587,12.5273,496600.0],["2021-04-12",12.5273,12.5273,12.2833,12.3367,1044200.0],["2021-04-13",12.3367,12.4892,12.2833,12.4892,624600.0],["2021-04-14",12.4206,12.4206,12.2681,12.3214,1594000.0],["2021-04-15",12.4282,12.4282,12.2681,12.3977,876800.0],["2021-04-16",12.4434,12.4968,12.3443,12.3824,1076100.0],["2021-04-19",12.2833,12.3214,12.1384,12.2376,1198900.0],["2021-04-20",12.2299,12.3443,12.1918,12.2986,1035600.0],["2021-04-21",12.3443,12.5044,12.3291,12.4587,726900.0],["2021-04-22",12.4816,12.5883,12.3977,12.4587,712400.0],["2021-04-23",12.4739,12.512,12.3291,12.3443,635000.0],["2021-04-26",12.3519,12.3977,12.2452,12.3519,602700.0],["2021-04-27",12.3519,12.3748,12.2604,12.2909,562400.0],["2021-04-28",12.2909,12.3901,12.2147,12.3443,600500.0],["2021-04-29",12.4358,12.4511,12.2757,12.2909,729900.0],["2021-04-30",12.3062,12.3977,12.2604,12.3062,781600.0],["2021-05-03",12.3291,12.3596,12.2452,12.2757,577200.0],["2021-05-04",12.2681,12.2681,12.0469,12.1689,718800.0],["2021-05-05",12.1994,12.2299,11.9631,12.0088,740400.0],["2021-05-06",12.0546,12.0622,11.9326,12.0088,1043300.0],["2021-05-07",12.1232,12.3977,12.0698,12.1156,1096900.0],["2021-05-10",12.1537,12.2223,12.0622,12.1079,1048000.0],["2021-05-11",12.0241,12.0698,11.8182,11.8792,1237400.0],["2021-05-12",11.8792,11.8792,11.498,11.5056,1333400.0],["2021-05-13",11.5742,11.6962,11.4827,11.5437,2328900.0],["2021-05-14",11.6505,11.803,11.6505,11.7115,1752000.0],["2021-05-17",11.742,11.7725,11.5437,11.5971,830500.0],["2021-05-18",11.6047,11.7343,11.559,11.6581,1313200.0],["2021-05-19",11.5895,11.6581,11.5285,11.6428,1199600.0],["2021-05-20",11.681,11.9097,11.681,11.803,569100.0],["2021-05-21",11.8563,11.864,11.681,11.7801,784800.0],["2021-05-24",11.8411,11.8716,11.7953,11.8258,559100.0],["2021-05-25",11.8258,11.864,11.7191,11.7725,1349800.0],["2021-05-26",11.803,11.8182,11.6581,11.7572,677400.0],["2021-05-27",11.7572,11.7953,11.6276,11.6886,1011500.0],["2021-05-28",11.7038,11.7572,11.6428,11.6505,644700.0],["2021-06-01",11.803,11.8792,11.6581,11.7115,1715700.0],["2021-06-02",11.742,11.7953,11.6657,11.7648,818600.0],["2021-06-03",11.742,11.8335,11.7191,11.7725,686600.0],["2021-06-04",11.8258,11.9097,11.7877,11.8792,577600.0],["2021-06-07",11.9478,12.0469,11.9097,11.9707,575000.0],["2021-06-08",12.0469,12.0622,11.9021,11.9555,649400.0],["2021-06-09",12.0241,12.0927,12.0088,12.0546,1029800.0],["2021-06-10",12.0927,12.2147,12.0317,12.1537,740700.0],["2021-06-11",12.1689,12.2681,12.0927,12.2071,757600.0],["2021-06-14",12.2604,12.3977,12.2604,12.3519,1281300.0],["2021-06-15",12.3901,12.3901,12.2528,12.2604,446700.0],["2021-06-16",12.3138,12.3901,12.1613,12.1613,656200.0],["2021-06-17",11.5895,11.8487,11.4065,11.437,26004700.0],["2021-06-18",11.315,11.5971,11.2997,11.4903,17207500.0],["2021-06-21",11.5132,11.6733,11.4827,11.5666,4600300.0],["2021-06-22",11.559,11.6962,11.559,11.681,3672000.0],["2021-06-23",11.6886,11.7038,11.559,11.5742,2994200.0],["2021-06-24",11.6352,11.7191,11.5742,11.62,1324900.0],["2021-06-25",11.6581,11.7343,11.6276,11.6733,3076800.0],["2021-06-28",11.7115,11.7496,11.6352,11.7343,2908700.0],["2021-06-29",11.7274,11.7737,11.5578,11.5655,2826400.0],["2021-06-30",11.6117,11.6117,11.3804,11.473,3215000.0],["2021-07-01",11.4807,11.6503,11.473,11.5886,1731900.0],["2021-07-02",11.6195,11.6195,11.5269,11.5886,1956500.0],["2021-07-06",11.6503,11.6888,11.5346,11.6349,4719200.0],["2021-07-07",11.6426,11.712,11.6117,11.658,1640100.0],["2021-07-08",11.5346,11.5732,11.4421,11.4807,3070900.0],["2021-07-09",11.5115,11.6503,11.4961,11.6195,2227200.0],["2021-07-12",11.658,11.6734,11.5886,11.6349,1257300.0],["2021-07-13",11.6349,11.658,11.4961,11.5115,913400.0],["2021-07-14",11.5423,11.5963,11.4884,11.5346,1242900.0],["2021-07-15",11.5115,11.5886,11.4884,11.5886,1146300.0],["2021-07-16",11.604,11.8739,11.604,11.7428,1849500.0],["2021-07-19",11.6195,11.6503,11.3727,11.5423,2185400.0],["2021-07-20",11.5655,11.658,11.4807,11.6426,1366800.0],["2021-07-21",11.6426,11.8122,11.6426,11.8122,4703500.0],["2021-07-22",11.8276,11.843,11.7351,11.8045,853400.0],["2021-07-23",11.8122,11.9202,11.8122,11.9047,926000.0],["2021-07-26",11.9047,11.9124,11.7968,11.8353,1086100.0],["2021-07-27",11.7968,11.897,11.7814,11.8739,1900900.0],["2021-07-28",11.9124,11.9741,11.8662,11.9202,974600.0],["2021-07-29",11.9664,12.19,11.9664,12.1669,2330400.0],["2021-07-30",12.1823,12.3211,12.1515,12.3134,5292400.0],["2021-08-02",12.2902,12.4059,12.2209,12.3828,2322100.0],["2021-08-03",12.3828,12.4136,12.2209,12.2517,2493000.0],["2021-08-04",12.1823,12.2748,12.1823,12.244,1085500.0],["2021-08-05",12.2825,12.4059,12.2286,12.4059,2160900.0],["2021-08-06",12.3982,12.3982,12.2671,12.2748,884600.0],["2021-08-09",12.3596,12.3596,12.2363,12.2517,749500.0],["2021-08-10",12.2517,12.298,12.19,12.244,824700.0],["2021-08-11",12.2748,12.3519,12.2517,12.2594,1135300.0],["2021-08-12",12.244,12.2517,11.8893,12.0204,2620400.0],["2021-08-13",11.9973,12.19,11.9973,12.0512,3111400.0],["2021-08-16",12.0435,12.1206,11.9818,12.0358,1085100.0],["2021-08-17",11.9818,12.0358,11.9202,12.0358,950800.0],["2021-08-18",12.0744,12.0744,11.8893,11.9202,1500900.0],["2021-08-19",11.8122,11.9047,11.7505,11.8893,2304600.0],["2021-08-20",11.9124,12.1206,11.8045,12.0589,3423300.0],["2021-08-23",12.0281,12.19,11.9895,12.1515,2333200.0],["2021-08-24",12.1669,12.19,12.0512,12.136,4268000.0],["2021-08-25",12.1283,12.1592,12.0358,12.1283,894700.0],["2021-08-26",12.1052,12.1283,11.9818,12.005,1157700.0],["2021-08-27",11.9741,12.0358,11.9356,12.0204,1030600.0],["2021-08-30",12.0281,12.0898,12.0127,12.0435,1394300.0],["2021-08-31",12.0744,12.0744,11.9587,11.9741,1280300.0],["2021-09-01",12.005,12.0589,11.9741,12.005,1494700.0],["2021-09-02",12.0204,12.1052,11.9973,12.0898,1744300.0],["2021-09-03",12.0666,12.1129,12.0512,12.0589,1005700.0],["2021-09-07",11.9973,12.0204,11.8893,11.8893,2177800.0],["2021-09-08",11.8816,12.1052,11.8816,12.0204,1117500.0],["2021-09-09",12.0358,12.0667,11.9818,11.9895,784900.0],["2021-09-10",12.0127,12.0512,11.8353,11.8353,968500.0],["2021-09-13",11.9202,11.9895,11.8662,11.8816,1856300.0],["2021-09-14",11.9356,12.0204,11.8585,11.8816,832100.0],["2021-09-15",11.8816,12.0127,11.8508,11.9895,1434600.0],["2021-09-16",11.9664,12.0358,11.8893,11.9433,944800.0],["2021-09-17",11.9202,11.951,11.8045,11.8045,2198200.0],["2021-09-20",11.7659,11.7814,11.604,11.712,1361300.0],["2021-09-21",11.7351,11.8816,11.7197,11.7274,1816000.0],["2021-09-22",11.7891,11.9047,11.7274,11.7891,1817400.0],["2021-09-23",11.9124,11.9587,11.7351,11.7428,5375500.0],["2021-09-24",11.7274,11.7659,11.6503,11.658,1319300.0],["2021-09-27",11.6503,11.7968,11.6426,11.712,1394000.0],["2021-09-28",11.8453,11.8843,11.5568,11.5724,2291900.0],["2021-09-29",11.4632,11.5412,11.4086,11.4866,1077000.0],["2021-09-30",11.5022,11.5646,11.4008,11.432,1517100.0],["2021-10-01",11.4788,11.5178,11.3306,11.4476,1601200.0],["2021-10-04",11.4476,11.6114,11.4476,11.5802,1556000.0],["2021-10-05",11.5958,11.5958,11.4632,11.4788,1723300.0],["2021-10-06",11.4242,11.4632,11.2761,11.432,1298200.0],["2021-10-07",11.4632,11.5568,11.3618,11.3774,1222400.0],["2021-10-08",11.3774,11.4398,11.2917,11.3229,1888700.0],["2021-10-11",11.354,11.4632,11.2449,11.2527,1810800.0],["2021-10-12",11.3852,11.5256,11.3306,11.4476,2107200.0],["2021-10-13",11.4788,11.6192,11.471,11.6114,1610000.0],["2021-10-14",11.6504,11.8921,11.6504,11.7985,1371200.0],["2021-10-15",11.7985,11.8375,11.7206,11.7361,1133600.0],["2021-10-18",11.6972,11.7284,11.588,11.6738,1023000.0],["2021-10-19",11.6972,11.8141,11.6894,11.7829,944300.0],["2021-10-20",11.8375,11.8999,11.8141,11.8375,957700.0],["2021-10-21",11.8297,11.8765,11.7595,11.7751,613200.0],["2021-10-22",11.8219,11.8843,11.7751,11.8063,1035000.0],["2021-10-25",11.8063,11.8063,11.705,11.7206,974900.0],["2021-10-26",11.7673,11.8219,11.7206,11.7284,1235600.0],["2021-10-27",11.3073,11.5178,11.2293,11.2371,5945800.0],["2021-10-28",11.2839,11.3696,11.2293,11.2683,4726500.0],["2021-10-29",11.2605,11.2761,11.1513,11.2527,3459300.0],["2021-11-01",11.2371,11.3384,11.2215,11.3306,1843200.0],["2021-11-02",11.3228,11.3306,11.2137,11.2917,1626900.0],["2021-11-03",11.2371,11.2917,11.1981,11.2215,2914200.0],["2021-11-04",11.2215,11.2449,11.1357,11.1435,5953200.0],["2021-11-05",11.1435,11.2215,11.1201,11.1357,7859000.0],["2021-11-08",11.1669,11.1669,11.0265,11.0733,5627100.0],["2021-11-09",11.1045,11.2137,11.0889,11.1201,4964000.0],["2021-11-10",11.2371,11.354,11.1747,11.1825,2700500.0],["2021-11-11",11.1747,11.1825,10.8862,11.0109,4120000.0],["2021-11-12",11.0733,11.1045,10.8628,11.0733,2423100.0],["2021-11-15",11.0733,11.1591,11.0343,11.1279,3278400.0],["2021-11-16",11.1435,11.2137,11.0265,11.0343,2428000.0],["2021-11-17",11.0031,11.0265,10.894,11.0031,2562600.0],["2021-11-18",10.9719,11.1279,10.9485,11.0343,2907400.0],["2021-11-19",11.0343,11.1045,11.0187,11.0733,2268900.0],["2021-11-22",11.0577,11.0967,10.9095,10.9173,2999100.0],["2021-11-23",10.8784,10.9251,10.8238,10.8472,1948200.0],["2021-11-24",10.816,10.8784,10.7614,10.816,1345100.0],["2021-11-26",10.7848,10.7848,10.6366,10.6834,1229400.0],["2021-11-29",10.7224,10.7614,10.621,10.7302,3837700.0],["2021-11-30",10.6834,10.7458,10.4417,10.5508,3298600.0],["2021-12-01",10.6054,10.7848,10.4729,10.4885,2980700.0],["2021-12-02",10.5118,10.6522,10.504,10.5742,1953300.0],["2021-12-03",10.6366,10.6366,10.4885,10.5586,4621600.0],["2021-12-06",10.6288,10.8316,10.6132,10.7926,2129900.0],["2021-12-07",10.8628,11.0343,10.855,10.9797,4595700.0],["2021-12-08",10.9797,11.0733,10.9251,10.9407,2766800.0],["2021-12-09",10.9563,10.9563,10.816,10.8394,1090600.0],["2021-12-10",10.8316,10.9251,10.7848,10.8238,1946900.0],["2021-12-13",10.7692,10.9251,10.7692,10.9095,2048600.0],["2021-12-14",10.8394,10.8394,10.5352,10.6522,6001000.0],["2021-12-15",10.5976,10.7536,10.4807,10.738,4069300.0],["2021-12-16",10.738,10.855,10.7224,10.7848,2304800.0],["2021-12-17",10.7536,10.9485,10.7146,10.855,3764000.0],["2021-12-20",10.7536,10.9251,10.738,10.9173,3007200.0],["2021-12-21",10.9719,11.1279,10.9407,11.0109,3057000.0],["2021-12-22",11.0109,11.1201,10.9563,11.1123,2643500.0],["2021-12-23",11.1357,11.2059,11.1123,11.1669,834800.0],["2021-12-27",11.1825,11.2371,11.0967,11.2293,828700.0],["2021-12-28",11.2605,11.3073,11.2215,11.2371,1820000.0],["2021-12-29",11.2059,11.2839,11.1513,11.2683,1121300.0],["2021-12-30",11.3085,11.4427,11.2769,11.3874,1257800.0],["2021-12-31",11.4032,11.4663,11.3716,11.4032,1064400.0],["2022-01-03",11.4032,11.419,11.2138,11.3243,1060700.0],["2022-01-04",11.3559,11.3795,11.2454,11.2769,1445700.0],["2022-01-05",11.2533,11.3322,11.1428,11.1428,1553400.0],["2022-01-06",11.127,11.2769,11.0639,11.1112,3598100.0],["2022-01-07",11.1191,11.2691,11.0639,11.1901,1688300.0],["2022-01-10",11.1586,11.1744,10.9771,11.0639,3025600.0],["2022-01-11",11.0954,11.1191,10.9692,11.0086,8405600.0],["2022-01-12",11.0481,11.0639,10.9613,11.0007,3878200.0],["2022-01-13",11.0165,11.1191,10.9929,11.0639,1767200.0],["2022-01-14",11.0244,11.0875,10.8666,10.9218,1732600.0],["2022-01-18",10.9613,11.127,10.8903,11.0875,3185000.0],["2022-01-19",11.1428,11.2138,11.0402,11.1744,2035600.0],["2022-01-20",11.198,11.3716,11.1822,11.1901,1936700.0],["2022-01-21",11.1349,11.1586,11.0165,11.0639,2539900.0],["2022-01-24",10.9139,10.985,10.6535,10.8982,3688800.0],["2022-01-25",10.764,10.9455,10.7009,10.7956,2674600.0],["2022-01-26",10.906,11.0244,10.7877,10.835,2916400.0],["2022-01-27",10.9376,11.0402,10.8587,10.8903,2133400.0],["2022-01-28",10.8824,11.0402,10.8271,11.0402,1842500.0],["2022-01-31",11.0244,11.3085,11.0165,11.2769,1915600.0],["2022-02-01",11.3322,11.348,11.1191,11.1901,1706700.0],["2022-02-02",11.1901,11.3322,11.1901,11.2769,1626100.0],["2022-02-03",11.2059,11.2769,11.127,11.1507,1466700.0],["2022-02-04",11.0718,11.127,10.9692,11.0797,1017600.0],["2022-02-07",11.056,11.198,11.056,11.1507,1917100.0],["2022-02-08",11.1822,11.2296,11.1428,11.1586,1391600.0],["2022-02-09",11.2296,11.3006,11.2138,11.2927,2169600.0],["2022-02-10",11.2059,11.2927,11.0718,11.1112,1592600.0],["2022-02-11",11.1033,11.1901,10.9771,11.0323,1936800.0],["2022-02-14",10.985,11.0639,10.9139,10.985,1646800.0],["2022-02-15",11.0323,11.056,10.9534,10.985,1179000.0],["2022-02-16",10.9928,11.0954,10.9771,11.0402,2023400.0],["2022-02-17",10.985,11.127,10.985,11.0481,1190400.0],["2022-02-18",11.0639,11.1665,10.9613,10.985,1421700.0],["2022-02-22",10.985,11.0165,10.8666,10.9376,2092400.0],["2022-02-23",10.985,11.0875,10.9139,10.9455,1382600.0],["2022-02-24",10.8113,11.1033,10.7245,11.0797,3167800.0],["2022-02-25",11.1349,11.2848,11.0718,11.2533,2186600.0],["2022-02-28",11.1744,11.4979,11.1744,11.4269,2587200.0],["2022-03-01",11.4269,11.5531,11.2848,11.3874,2433000.0],["2022-03-02",11.419,11.5531,11.3953,11.5137,2453000.0],["2022-03-03",11.5453,11.5768,11.3953,11.5216,2374800.0],["2022-03-04",11.4032,11.6163,11.3164,11.6005,2693700.0],["2022-03-07",11.5926,11.8925,11.5374,11.8293,3344600.0],["2022-03-08",11.8609,12.003,11.7662,11.7741,3236900.0],["2022-03-09",11.8451,11.9951,11.8215,11.8293,2140700.0],["2022-03-10",11.8136,11.9793,11.7425,11.924,3091600.0],["2022-03-11",11.9872,12.0424,11.9004,11.9004,1072400.0],["2022-03-14",11.9083,11.9872,11.5453,11.6321,2500800.0],["2022-03-15",11.64,11.7346,11.6005,11.6715,1929600.0],["2022-03-16",11.6873,11.7978,11.5689,11.6952,1665700.0],["2022-03-17",11.7031,11.9477,11.6873,11.9162,1438200.0],["2022-03-18",11.9004,12.0819,11.8846,12.0503,2964400.0],["2022-03-21",11.9951,12.1608,11.9951,12.0187,1619600.0],["2022-03-22",12.0661,12.0898,11.9083,11.9951,1834500.0],["2022-03-23",11.9635,11.9951,11.8688,11.9556,1513700.0],["2022-03-24",11.9872,12.0661,11.9635,12.0503,1670200.0],["2022-03-25",12.1134,12.2239,12.0503,12.1924,1721800.0],["2022-03-28",12.1292,12.2476,12.1134,12.216,1605700.0],["2022-03-29",12.2476,12.3344,12.216,12.2949,1778100.0],["2022-03-30",12.3436,12.3995,12.2558,12.3676,1499400.0],["2022-03-31",12.3596,12.4952,12.3037,12.3835,1809000.0],["2022-04-01",12.3915,12.4633,12.2718,12.4394,1773800.0],["2022-04-04",12.4394,12.5032,12.3277,12.4872,2861100.0],["2022-04-05",12.5431,12.7266,12.5112,12.5511,1854500.0],["2022-04-06",12.4872,12.7745,12.4872,12.7585,1963800.0],["2022-04-07",12.7745,12.7745,12.5989,12.7186,1498600.0],["2022-04-08",12.7186,12.7745,12.6388,12.6548,1268600.0],["2022-04-11",12.6548,12.6548,12.3835,12.5351,2158500.0],["2022-04-12",12.5351,12.6468,12.4234,12.5112,1667700.0],["2022-04-13",12.5112,12.5511,12.3915,12.5271,1635500.0],["2022-04-14",12.5351,12.575,12.4553,12.4633,1277200.0],["2022-04-18",12.4713,12.5511,12.3356,12.3915,1234800.0],["2022-04-19",12.4075,12.5112,12.3516,12.4234,825500.0],["2022-04-20",12.5271,12.7107,12.4394,12.6309,1163600.0],["2022-04-21",12.6708,12.7266,12.4234,12.4713,2033900.0],["2022-04-22",12.4394,12.4952,12.1441,12.184,2311500.0],["2022-04-25",12.0883,12.1681,11.8489,12.0324,1938000.0],["2022-04-26",11.9686,12.0723,11.809,11.825,1550700.0],["2022-04-27",11.817,11.8729,11.7053,11.7372,1730500.0],["2022-04-28",11.801,11.8888,11.7213,11.817,1266600.0],["2022-04-29",11.7771,11.8729,11.5298,11.5298,2028000.0],["2022-05-02",11.4659,11.5218,11.2345,11.3782,2487300.0],["2022-05-03",11.4101,11.5457,11.3063,11.3143,2485000.0],["2022-05-04",11.2345,11.2904,11.0031,11.2186,3314800.0],["2022-05-05",11.1787,11.2026,10.9553,11.0271,3632800.0],["2022-05-06",10.9792,11.0829,10.9074,10.9952,2273700.0],["2022-05-09",10.9074,10.9632,10.7797,10.8356,3303000.0],["2022-05-10",10.9074,11.0271,10.684,10.8116,3353300.0],["2022-05-11",10.7717,10.9313,10.7159,10.7239,3098700.0],["2022-05-12",10.668,10.7239,10.5802,10.692,3897000.0],["2022-05-13",10.8356,11.2744,10.8276,11.2505,3304700.0],["2022-05-16",11.2265,11.3542,11.1388,11.2664,2335000.0],["2022-05-17",11.2904,11.4978,11.2664,11.4739,2149900.0],["2022-05-18",11.5377,11.6335,11.3143,11.3702,2480900.0],["2022-05-19",11.3303,11.5936,11.3223,11.5058,2800500.0],["2022-05-20",11.5617,11.5617,11.3702,11.5058,2127500.0],["2022-05-23",11.5856,11.7532,11.5776,11.6893,1161100.0],["2022-05-24",11.6175,11.6893,11.4978,11.6574,2387000.0],["2022-05-25",11.6734,11.7372,11.5617,11.6335,2208500.0],["2022-05-26",11.6494,11.6814,11.5537,11.5696,1388000.0],["2022-05-27",11.5377,11.6574,11.5377,11.5776,1464800.0],["2022-05-31",11.5776,11.7452,11.5218,11.6175,2613700.0],["2022-06-01",11.6335,11.6335,11.4021,11.4101,2221600.0],["2022-06-02",11.4579,11.6814,11.3702,11.6814,2724400.0],["2022-06-03",11.6095,11.7452,11.6095,11.6734,1558000.0],["2022-06-06",11.7213,11.8489,11.7133,11.7532,1377800.0],["2022-06-07",11.6814,11.7372,11.6095,11.7053,1592200.0],["2022-06-08",11.6734,11.7691,11.6175,11.6654,1384300.0],["2022-06-09",11.6255,11.6814,11.3941,11.4101,2606000.0],["2022-06-10",11.2904,11.3702,11.2106,11.3143,2318500.0],["2022-06-13",11.1308,11.1787,10.9553,11.0271,3253200.0],["2022-06-14",10.9952,11.0031,10.4925,10.5244,3172300.0],["2022-06-15",10.5882,10.7717,10.4526,10.6521,3029500.0],["2022-06-16",10.5244,10.5403,10.3409,10.4207,2553000.0],["2022-06-17",10.4286,10.5244,10.277,10.3409,4255400.0],["2022-06-21",10.3967,10.5643,10.3967,10.5164,2358300.0],["2022-06-22",10.4366,10.684,10.4286,10.5962,1882600.0],["2022-06-23",10.676,10.7957,10.6201,10.7877,1875300.0],["2022-06-24",10.8835,11.0829,10.8436,11.059,2350100.0],["2022-06-27",11.0829,11.2186,10.9952,11.1148,2025700.0],["2022-06-28",11.1787,11.2186,11.0111,11.0191,2651400.0],["2022-06-29",10.9714,11.0361,10.8582,10.8825,2171000.0],["2022-06-30",10.8097,10.8986,10.7531,10.8582,2560000.0],["2022-07-01",10.9229,11.1897,10.842,11.1412,2076300.0],["2022-07-05",10.9229,11.0522,10.5348,10.745,3442500.0],["2022-07-06",10.8097,10.9471,10.8097,10.8663,1976400.0],["2022-07-07",10.9229,10.9633,10.8259,10.8339,1254500.0],["2022-07-08",10.8259,10.9229,10.7127,10.8986,1588000.0],["2022-07-11",10.8663,10.9067,10.7531,10.8097,1228800.0],["2022-07-12",10.7693,10.8986,10.7046,10.7693,1205600.0],["2022-07-13",10.6642,10.8986,10.6561,10.8339,1477700.0],["2022-07-14",10.6318,10.7612,10.5671,10.7369,1594200.0],["2022-07-15",10.8339,10.8582,10.6318,10.7531,1642600.0],["2022-07-18",10.8016,10.931,10.7531,10.7531,2176100.0],["2022-07-19",10.8339,10.931,10.8259,10.8663,941100.0],["2022-07-20",10.8501,10.8744,10.745,10.7693,1457100.0],["2022-07-21",10.7127,10.7935,10.6803,10.7531,991400.0],["2022-07-22",10.8259,10.9229,10.7774,10.8178,928600.0],["2022-07-25",10.8178,10.9633,10.8097,10.9633,2263100.0],["2022-07-26",10.9229,11.028,10.9229,10.9714,1075900.0],["2022-07-27",11.0199,11.0684,10.9391,11.0037,1331900.0],["2022-07-28",11.1169,11.2786,11.0522,11.2544,1727500.0],["2022-07-29",11.2705,11.3676,11.2059,11.311,1129800.0],["2022-08-01",11.2786,11.3514,11.2301,11.311,1045800.0],["2022-08-02",11.319,11.408,11.2382,11.2786,1107200.0],["2022-08-03",11.311,11.3433,11.1816,11.319,1046800.0],["2022-08-04",11.3837,11.5373,11.2705,11.4888,1740700.0],["2022-08-05",11.4484,11.4484,11.2705,11.3756,1809300.0],["2022-08-08",11.505,11.5939,11.4888,11.5535,1098300.0],["2022-08-09",11.5454,11.5939,11.4888,11.5535,2617900.0],["2022-08-10",11.6344,11.7799,11.6344,11.7152,1505800.0],["2022-08-11",11.7476,11.8041,11.6667,11.699,1730400.0],["2022-08-12",11.8446,11.8446,11.5859,11.7152,1340700.0],["2022-08-15",11.602,11.7718,11.5939,11.7556,1710400.0],["2022-08-16",11.7556,11.8122,11.7071,11.7637,1610000.0],["2022-08-17",11.7071,11.7637,11.6586,11.691,1153500.0],["2022-08-18",11.691,11.7071,11.5859,11.6182,949600.0],["2022-08-19",11.5859,11.5859,11.4888,11.5373,946800.0],["2022-08-22",11.4403,11.5373,11.3595,11.4242,1110200.0],["2022-08-23",11.4322,11.5131,11.3756,11.505,1123000.0],["2022-08-24",11.4969,11.5939,11.3837,11.5859,1730200.0],["2022-08-25",11.5859,11.6344,11.5212,11.6263,752300.0],["2022-08-26",11.6667,11.6829,11.3999,11.4403,940600.0],["2022-08-29",11.408,11.5131,11.3756,11.4646,1004900.0],["2022-08-30",11.4969,11.5212,11.2786,11.3029,1187900.0],["2022-08-31",11.2544,11.2786,11.0522,11.0846,2900400.0],["2022-09-01",11.0603,11.1088,10.9633,11.0927,1292600.0],["2022-09-02",11.1412,11.2786,11.028,11.0765,1081000.0],["2022-09-06",11.1008,11.1088,10.9391,10.9795,1300800.0],["2022-09-07",10.9795,11.1654,10.9229,11.1088,1433800.0],["2022-09-08",11.0765,11.2059,11.0361,11.125,1675900.0],["2022-09-09",11.1978,11.2139,11.1169,11.1331,2372000.0],["2022-09-12",11.1735,11.2705,11.125,11.2705,1355400.0],["2022-09-13",11.1331,11.1573,10.8986,10.9148,1612200.0],["2022-09-14",10.8825,11.0361,10.8825,10.9229,1127600.0],["2022-09-15",10.8744,10.9067,10.7935,10.842,1422800.0],["2022-09-16",10.7773,10.8097,10.6642,10.6722,2107700.0],["2022-09-19",10.6076,10.7046,10.551,10.6884,1920500.0],["2022-09-20",10.6237,10.6722,10.2922,10.3569,2070200.0],["2022-09-21",10.3812,10.5105,10.2599,10.3084,3471700.0],["2022-09-22",10.268,10.2922,10.1629,10.2437,1900600.0],["2022-09-23",10.1629,10.171,10.0012,10.0982,2294100.0],["2022-09-26",10.0093,10.0335,9.5565,9.6374,2577600.0],["2022-09-27",9.7344,9.7425,9.4271,9.4514,3256200.0],["2022-09-28",9.4851,9.5672,9.3208,9.5261,2541000.0],["2022-09-29",9.4194,9.4358,8.9841,9.0827,4896300.0],["2022-09-30",9.0827,9.2551,8.9513,8.9595,3686600.0],["2022-10-03",9.173,9.4933,9.1155,9.3947,3264500.0],["2022-10-04",9.5015,9.674,9.4687,9.6657,2920900.0],["2022-10-05",9.5508,9.5508,9.1976,9.3126,2843400.0],["2022-10-06",9.3044,9.3044,8.8774,8.8938,4293600.0],["2022-10-07",8.9349,9.0416,8.7624,8.8035,3044900.0],["2022-10-10",8.7953,8.7953,8.5242,8.6064,2717900.0],["2022-10-11",8.7213,8.8281,8.5735,8.6803,4010300.0],["2022-10-12",8.6556,8.6556,8.3929,8.3929,2686500.0],["2022-10-13",8.2615,8.6967,8.1547,8.6146,6459500.0],["2022-10-14",8.7131,8.7378,8.4093,8.4093,3186000.0],["2022-10-17",8.5899,8.8527,8.5571,8.7378,3797600.0],["2022-10-18",8.8281,8.9184,8.7213,8.8363,4756900.0],["2022-10-19",8.7542,8.7624,8.6146,8.6967,2298900.0],["2022-10-20",8.7378,8.7378,8.4503,8.4832,2391700.0],["2022-10-21",8.4914,8.6803,8.4093,8.6392,2220700.0],["2022-10-24",8.6721,8.7049,8.5242,8.6228,1958500.0],["2022-10-25",8.6228,8.8609,8.6228,8.8609,3714200.0],["2022-10-26",8.902,8.9923,8.8035,8.8527,2120700.0],["2022-10-27",8.9513,9.0663,8.8856,8.9595,2725100.0],["2022-10-28",8.9841,9.0334,8.902,9.0334,2094300.0],["2022-10-31",9.0006,9.0991,8.9266,9.0827,3412000.0],["2022-11-01",9.2223,9.2223,8.9759,9.0006,2670400.0],["2022-11-02",9.0006,9.1484,8.8774,8.902,3419700.0],["2022-11-03",8.7953,8.8692,8.7131,8.8363,2935100.0],["2022-11-04",8.9595,9.1155,8.9266,9.0827,3845600.0],["2022-11-07",9.0991,9.0991,8.8117,8.902,2618500.0],["2022-11-08",8.902,9.173,8.902,9.1319,2514800.0],["2022-11-09",9.1155,9.1894,8.9513,8.9677,2581700.0],["2022-11-10",9.1894,9.4522,9.1894,9.4522,4555200.0],["2022-11-11",8.5982,8.6146,7.6045,7.6373,12655400.0],["2022-11-14",7.5963,7.5963,6.4712,6.5451,24831700.0],["2022-11-15",6.7011,6.7504,6.307,6.3973,19118400.0],["2022-11-16",6.3562,6.5862,6.2084,6.307,12169600.0],["2022-11-17",6.2413,6.3398,6.0934,6.1509,7798700.0],["2022-11-18",6.1674,6.3644,6.1263,6.2987,8170600.0],["2022-11-21",6.2987,6.3562,6.1591,6.2413,6678300.0],["2022-11-22",6.2659,6.2823,6.0852,6.1591,5517700.0],["2022-11-23",6.1345,6.3234,6.1181,6.2987,6208800.0],["2022-11-25",6.2823,6.4301,6.2741,6.307,3414900.0],["2022-11-28",6.2495,6.2741,6.0852,6.1181,5550200.0],["2022-11-29",6.0852,6.1017,5.9538,5.9949,7738100.0],["2022-11-30",6.0113,6.2084,5.9867,6.2002,13461700.0],["2022-12-01",6.2495,6.3316,6.2002,6.2577,7395800.0],["2022-12-02",6.1838,6.2413,6.1181,6.2002,3424600.0],["2022-12-05",6.192,6.2248,6.0277,6.0688,5945500.0],["2022-12-06",6.0524,6.0606,5.806,5.9374,8503100.0],["2022-12-07",5.9538,6.1181,5.8717,6.0031,9655200.0],["2022-12-08",6.0277,6.0277,5.9292,5.9538,5148500.0],["2022-12-09",5.9128,5.9703,5.8635,5.9046,6665400.0],["2022-12-12",5.9128,6.0031,5.7814,6.0031,7739800.0],["2022-12-13",6.0688,6.192,5.9292,5.9538,7733900.0],["2022-12-14",5.962,6.0524,5.8471,5.8553,6951800.0],["2022-12-15",5.8142,6.1099,5.6007,5.9703,19145000.0],["2022-12-16",5.9128,5.9374,5.5925,5.6582,15880200.0],["2022-12-19",5.6993,5.7321,5.4365,5.4857,10976100.0],["2022-12-20",5.4447,5.6336,5.4365,5.5104,7223600.0],["2022-12-21",5.5022,5.5514,5.4447,5.5268,6639100.0],["2022-12-22",5.4857,5.5022,5.3051,5.4118,7206300.0],["2022-12-23",5.4118,5.5597,5.3626,5.5514,5224700.0],["2022-12-27",5.5432,5.5432,5.3379,5.3872,3909400.0],["2022-12-28",5.4447,5.5597,5.379,5.4118,6249400.0],["2022-12-29",5.4887,5.5731,5.4127,5.5478,4777800.0],["2022-12-30",5.514,5.5647,5.438,5.5056,5354100.0],["2023-01-03",5.5224,5.7251,5.4887,5.6829,5810800.0],["2023-01-04",5.7758,5.8602,5.6913,5.7927,4351500.0],["2023-01-05",5.818,5.9447,5.7673,5.8771,7161200.0],["2023-01-06",5.9531,6.0882,5.8855,6.0713,7865800.0],["2023-01-09",6.1389,6.2993,6.0798,6.1558,7304200.0],["2023-01-10",6.1304,6.1895,6.0713,6.0966,5610800.0],["2023-01-11",6.1473,6.2824,6.1473,6.2486,5333000.0],["2023-01-12",6.1051,6.2233,5.7589,6.0291,18076100.0],["2023-01-13",5.9024,5.9278,5.5731,5.6238,13348600.0],["2023-01-17",5.6576,6.0544,5.6491,6.046,9571800.0],["2023-01-18",6.0882,6.0882,5.8264,5.8602,8317100.0],["2023-01-19",5.8264,5.9193,5.7758,5.9024,3993300.0],["2023-01-20",5.9024,6.0629,5.7842,6.0629,5000800.0],["2023-01-23",6.0629,6.1811,6.0207,6.1642,4542900.0],["2023-01-24",6.1726,6.2149,6.0544,6.1811,4029400.0],["2023-01-25",6.1473,6.2318,6.0966,6.1726,3834400.0],["2023-01-26",6.2064,6.2233,6.122,6.1642,3716100.0],["2023-01-27",6.0713,6.2233,6.0713,6.1642,4508300.0],["2023-01-30",6.0966,6.1558,6.0544,6.0629,3813000.0],["2023-01-31",6.046,6.1726,6.0291,6.1642,4533400.0],["2023-02-01",6.122,6.2824,6.1051,6.2402,4048500.0],["2023-02-02",6.2824,6.4344,6.2402,6.3246,3850200.0],["2023-02-03",6.2824,6.2909,6.1726,6.2149,4090100.0],["2023-02-06",6.2064,6.2909,6.1726,6.2571,5280800.0],["2023-02-07",6.2064,6.3162,6.1726,6.2909,3920800.0],["2023-02-08",6.2571,6.3078,6.1304,6.2064,7508200.0],["2023-02-09",6.2402,6.2993,6.0798,6.0966,5290700.0],["2023-02-10",6.0882,6.2993,6.0882,6.274,4596000.0],["2023-02-13",6.2571,6.4006,6.2318,6.3415,4293700.0],["2023-02-14",6.3246,6.3331,6.1558,6.2486,5071700.0],["2023-02-15",6.2064,6.4682,6.1895,6.4344,4622500.0],["2023-02-16",6.5357,6.6877,6.4766,6.5695,7210100.0],["2023-02-17",6.5611,6.6708,6.502,6.6117,4360800.0],["2023-02-21",6.6708,6.7131,6.4513,6.4597,5215400.0],["2023-02-22",6.4682,6.6371,6.4597,6.5357,3722300.0],["2023-02-23",6.5864,6.6877,6.5442,6.6793,5146700.0],["2023-02-24",6.6117,6.6455,6.5189,6.6117,4251000.0],["2023-02-27",6.654,6.7131,6.4682,6.4935,3151500.0],["2023-02-28",6.4597,6.5357,6.4006,6.4429,3470700.0],["2023-03-01",6.4091,6.4344,6.2655,6.3669,3825600.0],["2023-03-02",6.3246,6.4597,6.2993,6.4513,3107800.0],["2023-03-03",6.4513,6.6793,6.4429,6.6033,3211300.0],["2023-03-06",6.6117,6.6793,6.5189,6.5273,2528800.0],["2023-03-07",6.5189,6.6033,6.4175,6.4851,3873100.0],["2023-03-08",6.4851,6.5273,6.3922,6.5189,4157500.0],["2023-03-09",6.5273,6.5442,6.3584,6.3753,3108100.0],["2023-03-10",6.35,6.3837,6.2149,6.2486,4097000.0],["2023-03-13",6.1811,6.4935,6.1558,6.35,7281400.0],["2023-03-14",6.4175,6.578,6.4091,6.502,4513200.0],["2023-03-15",6.4175,6.502,6.3331,6.4513,6968000.0],["2023-03-16",6.426,6.4851,6.3162,6.4766,4764300.0],["2023-03-17",6.5357,6.7553,6.4766,6.7215,9382900.0],["2023-03-20",6.7131,6.7384,6.5442,6.6033,8640100.0],["2023-03-21",6.6117,6.7131,6.5189,6.6286,5392400.0],["2023-03-22",6.6286,6.7384,6.5442,6.5864,5182600.0],["2023-03-23",6.5949,6.7046,6.5104,6.5611,5246800.0],["2023-03-24",6.5104,6.7722,6.5104,6.7722,5307000.0],["2023-03-27",6.7891,6.8651,6.7215,6.7891,5716200.0],["2023-03-28",6.7891,6.8482,6.7046,6.7637,3138800.0],["2023-03-29",6.8144,6.9917,6.7722,6.9664,5891500.0],["2023-03-30",7.0254,7.3763,6.9741,7.3421,20532600.0],["2023-03-31",7.2993,7.3421,7.1025,7.188,8513500.0],["2023-04-03",7.2051,7.2822,7.1025,7.1624,4726500.0],["2023-04-04",7.1795,7.2565,7.1196,7.1966,3623400.0],["2023-04-05",7.2137,7.3506,7.1966,7.2993,5109500.0],["2023-04-06",7.2736,7.3934,7.2479,7.3677,5211200.0],["2023-04-10",7.3335,7.4105,7.2222,7.4105,3015800.0],["2023-04-11",7.4105,7.5389,7.402,7.4961,5477200.0],["2023-04-12",7.5474,7.6244,7.4447,7.4619,3025200.0],["2023-04-13",7.4105,7.5817,7.4105,7.5474,4140600.0],["2023-04-14",7.5474,7.6501,7.3592,7.3848,4856300.0],["2023-04-17",7.6244,7.6416,7.1966,7.2736,15080200.0],["2023-04-18",7.1538,7.1795,6.8714,6.8971,10604000.0],["2023-04-19",6.8115,7.0254,6.7602,6.9142,8496700.0],["2023-04-20",6.8543,6.9655,6.8372,6.9313,4613800.0],["2023-04-21",6.9655,7.4362,6.9228,7.1452,13287500.0],["2023-04-24",7.2308,7.3335,7.1624,7.3078,9430800.0],["2023-04-25",7.2822,7.3078,7.1624,7.2051,3764900.0],["2023-04-26",7.1538,7.2051,7.034,7.1452,4083200.0],["2023-04-27",7.1795,7.2223,7.111,7.1966,2411400.0],["2023-04-28",7.1538,7.5046,7.1367,7.2907,7619200.0],["2023-05-01",7.2222,7.265,7.1966,7.2308,3424300.0],["2023-05-02",7.188,7.2565,7.1025,7.2479,3167700.0],["2023-05-03",7.2822,7.4875,7.2822,7.4619,6278100.0],["2023-05-04",7.4704,7.4704,7.3078,7.4533,4649800.0],["2023-05-05",7.4276,7.5817,7.4191,7.556,3319200.0],["2023-05-08",7.556,7.6159,7.5303,7.556,3070800.0],["2023-05-09",7.5218,7.6587,7.4961,7.6073,2957500.0],["2023-05-10",7.6501,7.6843,7.5389,7.6501,5503500.0],["2023-05-11",7.6416,7.8213,7.3421,7.3763,6946300.0],["2023-05-12",7.4447,7.5132,7.3164,7.3677,3018500.0],["2023-05-15",7.3677,7.4191,7.2993,7.3421,2735100.0],["2023-05-16",7.2907,7.3335,7.2137,7.2479,3674200.0],["2023-05-17",7.2565,7.3335,7.1795,7.3335,4307800.0],["2023-05-18",7.2565,7.2907,7.1709,7.2308,3135000.0],["2023-05-19",7.265,7.2907,7.2051,7.2394,2436200.0],["2023-05-22",7.2394,7.3335,7.2394,7.3164,1972600.0],["2023-05-23",7.3335,7.4191,7.265,7.3421,2906700.0],["2023-05-24",7.3078,7.3335,7.2308,7.2993,3123900.0],["2023-05-25",7.2736,7.3249,7.0682,7.1281,3766300.0],["2023-05-26",7.1281,7.1452,7.0169,7.1025,3596300.0],["2023-05-30",7.1538,7.1624,7.034,7.0939,3415800.0],["2023-05-31",7.0853,7.2223,6.9484,7.2137,4284500.0],["2023-06-01",7.1966,7.3848,7.1795,7.3335,7023100.0],["2023-06-02",7.3592,7.3763,7.2308,7.2993,4386600.0],["2023-06-05",7.2993,7.4105,7.2907,7.3934,1945700.0],["2023-06-06",7.4447,7.4447,7.3335,7.3848,2811000.0],["2023-06-07",7.4105,7.479,7.3592,7.4704,3270100.0],["2023-06-08",7.4704,7.4704,7.3763,7.4362,2770500.0],["2023-06-09",7.4704,7.4704,7.3164,7.402,2936400.0],["2023-06-12",7.3506,7.3848,7.2822,7.3592,3196900.0],["2023-06-13",7.3934,7.3934,7.1795,7.2223,4752300.0],["2023-06-14",7.2051,7.2479,7.0939,7.1367,7553600.0],["2023-06-15",7.1281,7.1624,6.9655,7.1196,8025500.0],["2023-06-16",7.0939,7.265,7.0939,7.1966,9215600.0],["2023-06-20",7.1709,7.3078,7.1025,7.2907,7503400.0],["2023-06-21",7.2736,7.2822,7.1709,7.265,6439600.0],["2023-06-22",7.2308,7.2822,7.1281,7.1452,7801300.0],["2023-06-23",7.1281,7.1367,6.8885,6.8885,7724200.0],["2023-06-26",6.9142,7.1709,6.8543,7.1025,9876100.0],["2023-06-27",7.0853,7.1452,7.0426,7.0768,5585800.0],["2023-06-28",7.0254,7.111,6.9998,7.0597,7889200.0],["2023-06-29",7.0761,7.2236,6.9894,7.2149,10704700.0],["2023-06-30",7.3016,7.3363,7.0588,7.1629,4339500.0],["2023-07-03",7.2062,7.3797,7.1889,7.3623,1665200.0],["2023-07-05",7.2582,7.345,7.2409,7.2669,8411000.0],["2023-07-06",7.1975,7.2062,7.0848,7.1282,5372800.0],["2023-07-07",7.1022,7.1108,6.8247,6.8247,7730200.0],["2023-07-10",6.8333,6.842,6.6426,6.7033,6344100.0],["2023-07-11",6.6252,6.7119,6.6252,6.6772,4185100.0],["2023-07-12",6.7119,6.9114,6.7119,6.8854,4146100.0],["2023-07-13",6.9201,7.1368,6.894,7.1282,3695500.0],["2023-07-14",7.1282,7.1282,7.0068,7.0415,2724000.0],["2023-07-17",7.0415,7.0761,6.9981,7.0068,2165200.0],["2023-07-18",7.0068,7.0241,6.9027,7.0154,4001700.0],["2023-07-19",7.0848,7.2929,7.0761,7.1802,11283800.0],["2023-07-20",7.1889,7.3103,7.1195,7.2756,10835400.0],["2023-07-21",7.2843,7.3623,7.1802,7.1802,9653300.0],["2023-07-24",7.2149,7.2496,7.1195,7.1629,6688900.0],["2023-07-25",7.1975,7.2062,7.0415,7.1455,5029700.0],["2023-07-26",7.1108,7.2669,7.0935,7.2062,2320800.0],["2023-07-27",7.1975,7.2236,7.0675,7.0848,2518900.0],["2023-07-28",7.1455,7.1455,7.0415,7.0848,1539600.0],["2023-07-31",7.1282,7.1889,7.0761,7.1629,3852700.0],["2023-08-01",7.1108,7.1195,6.9547,6.9547,3123200.0],["2023-08-02",6.9287,6.9287,6.7986,6.8593,3726600.0],["2023-08-03",6.816,6.8507,6.6426,6.7293,2744300.0],["2023-08-04",6.7293,6.8333,6.7119,6.7293,1798700.0],["2023-08-07",6.764,6.8247,6.7379,6.7986,1420600.0],["2023-08-08",6.7293,6.8593,6.6772,6.7379,2798900.0],["2023-08-09",6.7033,6.7553,6.6426,6.7293,2577800.0],["2023-08-10",6.894,6.894,6.4691,6.6252,10427100.0],["2023-08-11",6.6165,6.6165,6.4604,6.4865,5992000.0],["2023-08-14",6.4258,6.4431,6.2263,6.2437,5434500.0],["2023-08-15",6.1916,6.2263,6.0789,6.2003,4321300.0],["2023-08-16",6.1656,6.3304,6.1656,6.2523,4723700.0],["2023-08-17",6.2697,6.3477,6.1656,6.183,2704400.0],["2023-08-18",6.1136,6.2437,6.1136,6.2437,2841100.0],["2023-08-21",6.2437,6.2783,6.1222,6.2263,3476100.0],["2023-08-22",6.2437,6.3911,6.183,6.3737,5296200.0],["2023-08-23",6.4171,6.5038,6.3911,6.4171,3283800.0],["2023-08-24",6.4604,6.4604,6.3651,6.3651,3097200.0],["2023-08-25",6.3651,6.4171,6.339,6.4084,2872300.0],["2023-08-28",6.4171,6.4778,6.4084,6.4171,1351000.0],["2023-08-29",6.4258,6.5645,6.4258,6.5645,3667600.0],["2023-08-30",6.5645,6.6252,6.5125,6.5819,4123900.0],["2023-08-31",6.5992,6.5992,6.4604,6.5558,4411600.0],["2023-09-01",6.5905,6.6512,6.5645,6.6165,3788600.0],["2023-09-05",6.5732,6.6426,6.4431,6.4604,2563400.0],["2023-09-06",6.4604,6.4604,6.235,6.2523,2646000.0],["2023-09-07",6.2783,6.2957,6.1483,6.1483,3031800.0],["2023-09-08",6.1396,6.209,6.1136,6.1656,2776300.0],["2023-09-11",6.183,6.3217,6.1396,6.2176,4256000.0],["2023-09-12",6.2263,6.2263,6.1569,6.2176,3261200.0],["2023-09-13",6.2263,6.261,6.1569,6.1743,2559100.0],["2023-09-14",6.2263,6.2783,6.183,6.2437,7623400.0],["2023-09-15",6.2957,6.3217,6.235,6.2437,6414400.0],["2023-09-18",6.2437,6.2697,6.1396,6.1656,2175600.0],["2023-09-19",6.183,6.1916,5.9922,5.9922,3519100.0],["2023-09-20",6.0355,6.1396,6.0095,6.0702,2712200.0],["2023-09-21",6.0182,6.0182,5.9228,5.9228,2540200.0],["2023-09-22",5.9315,5.9922,5.8621,5.9575,3838300.0],["2023-09-25",5.9228,5.9835,5.8794,5.9662,2936800.0],["2023-09-26",5.8881,5.9401,5.732,5.732,4673900.0],["2023-09-27",5.7488,5.7488,5.5372,5.5372,7767000.0],["2023-09-28",5.5548,5.5724,5.2726,5.3344,8712900.0],["2023-09-29",5.4137,5.4578,5.1668,5.2197,9656500.0],["2023-10-02",5.1933,5.2021,4.8935,4.9376,9069000.0],["2023-10-03",4.8847,4.9376,4.7436,4.92,9468900.0],["2023-10-04",4.9376,5.0963,4.9111,4.9993,7476600.0],["2023-10-05",4.9288,5.1228,4.9288,5.0081,6617100.0],["2023-10-06",4.9376,5.0963,4.8494,5.0875,5554900.0],["2023-10-09",5.0699,5.1492,4.9993,5.1228,1954400.0],["2023-10-10",5.1139,5.2197,5.0963,5.1404,4471500.0],["2023-10-11",5.158,5.255,5.1404,5.2462,3401800.0],["2023-10-12",5.2462,5.2462,5.0787,5.0787,3168300.0],["2023-10-13",5.1492,5.1757,5.0346,5.061,2965800.0],["2023-10-16",5.0434,5.0787,4.9729,5.061,3823200.0],["2023-10-17",4.9905,5.0346,4.8847,4.8847,4907400.0],["2023-10-18",4.8759,4.8759,4.5761,4.6378,8449700.0],["2023-10-19",4.6378,4.7348,4.5408,4.5408,7798800.0],["2023-10-20",4.5496,4.5937,4.4174,4.4262,6085800.0],["2023-10-23",4.4086,4.532,4.3292,4.4703,6593900.0],["2023-10-24",4.5496,4.5937,4.4527,4.4527,5136100.0],["2023-10-25",4.4174,4.4615,4.3204,4.4262,5174000.0],["2023-10-26",4.4527,4.532,4.4262,4.4615,3882000.0],["2023-10-27",4.4791,4.4879,4.3998,4.435,4636500.0],["2023-10-30",4.4703,4.5585,4.4174,4.5408,4004200.0],["2023-10-31",4.5673,4.5849,4.4086,4.435,4612500.0],["2023-11-01",4.4527,4.6554,4.4527,4.6466,6246800.0],["2023-11-02",4.6995,4.9817,4.6995,4.9464,8325700.0],["2023-11-03",5.1051,5.1228,4.9993,5.0699,7636000.0],["2023-11-06",5.0875,5.0963,4.964,5.0081,4147800.0],["2023-11-07",4.9905,5.0258,4.92,4.9817,3243400.0],["2023-11-08",4.9817,5.0258,4.8935,4.9552,4510900.0],["2023-11-09",4.9552,5.0522,4.8671,4.9288,4429400.0],["2023-11-10",4.8494,4.9729,4.6643,4.9464,8650700.0],["2023-11-13",4.8935,4.9905,4.7789,4.8406,4879900.0],["2023-11-14",5.0081,5.1316,4.9729,5.1228,5627200.0],["2023-11-15",5.1051,5.1492,5.0522,5.1228,4871700.0],["2023-11-16",5.1228,5.2197,5.1051,5.1757,4751700.0],["2023-11-17",5.2374,5.2903,5.1845,5.2638,4502000.0],["2023-11-20",5.2197,5.3608,5.1668,5.352,4396300.0],["2023-11-21",5.3432,5.3785,5.2462,5.3432,3717000.0],["2023-11-22",5.3873,5.3873,5.2903,5.3344,2615300.0],["2023-11-24",5.3432,5.3432,5.2638,5.3167,965200.0],["2023-11-27",5.2197,5.3432,5.1933,5.2638,2463700.0],["2023-11-28",5.2815,5.352,5.255,5.3256,2417800.0],["2023-11-29",5.3344,5.3785,5.2903,5.352,3249100.0],["2023-11-30",5.3696,5.4843,5.2815,5.4225,5036300.0],["2023-12-01",5.4314,5.6165,5.3961,5.5724,5018100.0],["2023-12-04",5.5019,5.6253,5.4843,5.6077,3247600.0],["2023-12-05",5.5812,5.5989,5.4314,5.4578,3493900.0],["2023-12-06",5.4931,5.546,5.4225,5.4314,3382000.0],["2023-12-07",5.4578,5.5107,5.352,5.3696,3583400.0],["2023-12-08",5.352,5.4049,5.2903,5.352,2162800.0],["2023-12-11",5.2991,5.3608,5.2815,5.3608,3310600.0],["2023-12-12",5.3432,5.3432,5.2374,5.2991,3667000.0],["2023-12-13",5.3167,5.6253,5.2462,5.6253,4058000.0],["2023-12-14",5.6606,5.784,5.643,5.7488,8408200.0],["2023-12-15",5.784,5.784,5.6518,5.7047,7772800.0],["2023-12-18",5.7135,5.7576,5.6077,5.643,4949300.0],["2023-12-19",5.6606,5.7752,5.6606,5.7223,3861400.0],["2023-12-20",5.7223,5.7223,5.5724,5.5812,2567600.0],["2023-12-21",5.6165,5.74,5.5989,5.643,3126900.0],["2023-12-22",5.6518,5.7135,5.6342,5.6782,2484200.0],["2023-12-26",5.6782,5.7752,5.6606,5.7576,1886800.0],["2023-12-27",5.7135,5.7576,5.6694,5.6959,2670700.0],["2023-12-28",5.7039,5.7219,5.6232,5.6681,2868400.0],["2023-12-29",5.6232,5.686,5.5874,5.6681,3136100.0],["2024-01-02",5.6322,5.8474,5.6232,5.7847,4307800.0],["2024-01-03",5.7219,5.7398,5.6322,5.7039,2780900.0],["2024-01-04",5.7039,5.7667,5.6591,5.7219,3172400.0],["2024-01-05",5.7039,5.8833,5.6681,5.8385,3677600.0],["2024-01-08",5.9102,6.0447,5.8743,5.964,5251800.0],["2024-01-09",5.9282,5.973,5.8833,5.9012,3771400.0],["2024-01-10",5.8833,5.982,5.8026,5.9192,4044600.0],["2024-01-11",5.8833,5.9012,5.5694,5.7398,7166300.0],["2024-01-12",5.7847,5.9012,5.7219,5.7308,3799500.0],["2024-01-16",5.677,5.7578,5.6232,5.6591,5158800.0],["2024-01-17",5.5784,5.6232,5.399,5.4439,7327200.0],["2024-01-18",5.4708,5.4977,5.3004,5.3362,4895000.0],["2024-01-19",5.3452,5.39,5.2914,5.3452,6383700.0],["2024-01-22",5.3452,5.4349,5.2914,5.3273,3293900.0],["2024-01-23",5.3542,5.3721,5.2735,5.3183,3043200.0],["2024-01-24",5.408,5.4259,5.2376,5.2376,2863700.0],["2024-01-25",5.3452,5.4797,5.2735,5.4618,4889700.0],["2024-01-26",5.4708,5.5246,5.3721,5.399,2993600.0],["2024-01-29",5.417,5.4797,5.3093,5.4439,2419700.0],["2024-01-30",5.408,5.4977,5.39,5.4439,3901800.0],["2024-01-31",5.4618,5.5515,5.3093,5.3183,4989200.0],["2024-02-01",5.3452,5.4439,5.2645,5.4439,3457300.0],["2024-02-02",5.39,5.39,5.2466,5.3631,4812300.0],["2024-02-05",5.2914,5.2914,5.13,5.1658,4793200.0],["2024-02-06",5.1569,5.3273,5.13,5.2555,3441500.0],["2024-02-07",5.2914,5.3093,5.1927,5.1927,2163800.0],["2024-02-08",5.1658,5.2017,5.1031,5.1569,3464600.0],["2024-02-09",5.1569,5.2017,5.0582,5.1927,2645300.0],["2024-02-12",5.2107,5.3004,5.1569,5.2735,3177900.0],["2024-02-13",5.1031,5.1479,5.0403,5.0941,7865800.0],["2024-02-14",5.1479,5.2824,5.1389,5.2645,4034800.0],["2024-02-15",5.2914,5.4439,5.2914,5.408,3994400.0],["2024-02-16",5.3452,5.4797,5.3452,5.39,4025300.0],["2024-02-20",5.3452,5.408,5.2824,5.3093,3529000.0],["2024-02-21",5.2914,5.3631,5.2466,5.2824,4486000.0],["2024-02-22",5.2735,5.2914,5.2196,5.2466,3528200.0],["2024-02-23",5.2645,5.3542,5.1748,5.3542,4125700.0],["2024-02-26",5.3631,5.3631,5.112,5.1748,6641100.0],["2024-02-27",5.2196,5.3362,5.2017,5.3093,3734700.0],["2024-02-28",5.2735,5.2735,5.1748,5.1838,3903500.0],["2024-02-29",5.2286,5.2466,5.121,5.2466,8873900.0],["2024-03-01",5.2466,5.3004,5.1658,5.2735,5678700.0],["2024-03-04",5.2645,5.2735,5.1658,5.2286,2672000.0],["2024-03-05",5.2286,5.3183,5.2107,5.2376,3495800.0],["2024-03-06",5.3093,5.39,5.2914,5.3631,5025000.0],["2024-03-07",5.399,5.5066,5.3542,5.4797,8324700.0],["2024-03-08",5.5515,5.7667,5.4349,5.7488,11189800.0],["2024-03-11",5.7757,5.8923,5.7578,5.7578,6902400.0],["2024-03-12",5.7398,5.7578,5.5874,5.6143,4657100.0],["2024-03-13",5.5963,5.677,5.4977,5.5335,5542700.0],["2024-03-14",5.5246,5.5246,5.3721,5.4528,6840700.0],["2024-03-15",5.4259,5.4797,5.3542,5.417,12191100.0],["2024-03-18",5.4259,5.4259,5.2376,5.2555,4449400.0],["2024-03-19",5.2286,5.3811,5.2107,5.3183,5110800.0],["2024-03-20",5.3093,5.417,5.2196,5.39,4965900.0],["2024-03-21",5.417,5.5156,5.39,5.4618,3687900.0],["2024-03-22",5.5335,5.5604,5.417,5.4887,5385600.0],["2024-03-25",5.4797,5.5335,5.3721,5.4259,4564100.0],["2024-03-26",5.4528,5.4887,5.3721,5.399,4413000.0],["2024-03-27",5.4529,5.7087,5.4346,5.7087,5944000.0],["2024-03-28",5.7087,5.7817,5.6813,5.7726,3694800.0],["2024-04-01",5.7726,5.7726,5.6173,5.6721,4971700.0],["2024-04-02",5.5899,5.6904,5.5899,5.6904,4537300.0],["2024-04-03",5.6721,5.6904,5.6082,5.6904,4225100.0],["2024-04-04",5.7726,5.7909,5.663,5.663,4913500.0],["2024-04-05",5.6356,5.6538,5.526,5.6538,5265900.0],["2024-04-08",5.6995,5.7452,5.6356,5.7361,3922500.0],["2024-04-09",5.7452,5.8365,5.6995,5.8091,4545800.0],["2024-04-10",5.6904,5.6904,5.5077,5.5534,7147800.0],["2024-04-11",5.5899,5.6538,5.4346,5.5899,6247700.0],["2024-04-12",5.5625,5.6173,5.3798,5.4164,4405200.0],["2024-04-15",5.4164,5.4529,5.2702,5.3159,6064600.0],["2024-04-16",5.2702,5.2794,5.1515,5.1789,5498200.0],["2024-04-17",5.2246,5.2976,5.188,5.2611,4284400.0],["2024-04-18",5.2611,5.3433,5.2246,5.3342,3738800.0],["2024-04-19",5.3342,5.4529,5.325,5.4164,4914600.0],["2024-04-22",5.4164,5.5625,5.3798,5.5442,4205900.0],["2024-04-23",5.5442,5.6813,5.5168,5.6264,6330500.0],["2024-04-24",5.5899,5.6813,5.5534,5.6538,3131000.0],["2024-04-25",5.5808,5.6447,5.5168,5.6356,3292200.0],["2024-04-26",5.6538,5.6721,5.5716,5.5899,4115500.0],["2024-04-29",5.6356,5.7087,5.6082,5.6721,2869000.0],["2024-04-30",5.6082,5.6447,5.5625,5.5808,3736400.0],["2024-05-01",5.5808,5.8274,5.5442,5.7087,6343900.0],["2024-05-02",5.7543,6.0101,5.6904,5.937,16887800.0],["2024-05-03",6.0375,6.1105,5.9461,5.9735,7890900.0],["2024-05-06",5.9827,6.1745,5.9644,6.1197,6267900.0],["2024-05-07",6.1745,6.2019,6.0101,6.0466,4085100.0],["2024-05-08",6.0375,6.0923,5.9827,6.0466,5163200.0],["2024-05-09",6.0375,6.1836,6.0283,6.1653,4203200.0],["2024-05-10",5.9187,6.1745,5.8731,5.9918,9610600.0],["2024-05-13",5.9827,6.0375,5.9187,5.9644,10262400.0],["2024-05-14",6.0009,6.0466,5.9187,5.9279,2516200.0],["2024-05-15",6.0101,6.1562,6.0101,6.0923,5882600.0],["2024-05-16",6.074,6.1562,6.0557,6.1471,4329500.0],["2024-05-17",6.1379,6.1471,6.0466,6.074,3983900.0],["2024-05-20",6.074,6.1288,6.0466,6.074,1463300.0],["2024-05-21",6.0557,6.1653,6.0283,6.0923,3737200.0],["2024-05-22",6.0466,6.1379,6.0283,6.0375,3889800.0],["2024-05-23",6.0466,6.074,5.8822,5.937,4808800.0],["2024-05-24",5.937,6.0101,5.9005,5.9735,2405400.0],["2024-05-28",5.9827,6.0192,5.7909,5.8274,6957500.0],["2024-05-29",5.7543,5.7909,5.6904,5.7178,4575100.0],["2024-05-30",5.7178,5.8091,5.6447,5.7178,4930000.0],["2024-05-31",5.7178,5.7909,5.6904,5.7635,6872900.0],["2024-06-03",5.8091,5.8183,5.6995,5.7543,5567100.0],["2024-06-04",5.6995,5.7361,5.6356,5.6356,4920100.0],["2024-06-05",5.6539,5.7087,5.6173,5.6721,5260900.0],["2024-06-06",5.6721,5.7087,5.6447,5.663,5543500.0],["2024-06-07",5.5716,5.5716,5.389,5.4255,10015300.0],["2024-06-10",5.389,5.4712,5.3433,5.4072,3926000.0],["2024-06-11",5.3433,5.4164,5.3159,5.325,6818000.0],["2024-06-12",5.526,5.5442,5.3524,5.3798,6840200.0],["2024-06-13",5.3798,5.3798,5.2154,5.2337,8392300.0],["2024-06-14",5.1698,5.2885,5.0693,5.2702,13055700.0],["2024-06-17",5.2428,5.3159,5.1606,5.2976,6737800.0],["2024-06-18",5.2428,5.3616,5.2337,5.3433,13595400.0],["2024-06-20",5.3524,5.3707,5.2428,5.252,11549200.0],["2024-06-21",5.2976,5.3159,5.2063,5.2702,8483200.0],["2024-06-24",5.2885,5.462,5.2702,5.4529,6940900.0],["2024-06-25",5.4529,5.462,5.3616,5.3798,7278100.0],["2024-06-26",5.3433,5.4438,5.325,5.4164,5559000.0],["2024-06-27",5.4164,5.4712,5.389,5.462,4707800.0],["2024-06-28",5.489,5.5262,5.4332,5.4518,4859500.0],["2024-07-01",5.489,5.7681,5.4239,5.4611,8688500.0],["2024-07-02",5.4425,5.5169,5.4146,5.4983,8221000.0],["2024-07-03",5.5169,5.6472,5.4983,5.5821,3816100.0],["2024-07-05",5.6565,5.6937,5.5821,5.6007,4321200.0],["2024-07-08",5.6193,5.6193,5.5355,5.5634,5226300.0],["2024-07-09",5.5448,5.6007,5.489,5.5821,5294700.0],["2024-07-10",5.5821,5.7123,5.5821,5.6937,5343500.0],["2024-07-11",5.7681,5.8798,5.7402,5.8146,6284700.0],["2024-07-12",5.8239,5.8891,5.7867,5.8519,4844500.0],["2024-07-15",5.8053,5.8332,5.703,5.7681,7721100.0],["2024-07-16",5.7867,5.8425,5.7309,5.8239,6166400.0],["2024-07-17",5.8332,5.8612,5.7495,5.7495,5958300.0],["2024-07-18",5.7402,5.7588,5.4704,5.4983,8924100.0],["2024-07-19",5.489,5.5355,5.4518,5.5076,4056700.0],["2024-07-22",5.5355,5.6844,5.5076,5.6658,3830600.0],["2024-07-23",5.6379,5.703,5.6193,5.6658,2247700.0],["2024-07-24",5.6751,5.7681,5.6472,5.6472,5321100.0],["2024-07-25",5.6472,5.7774,5.6286,5.703,4722200.0],["2024-07-26",5.7681,5.8146,5.7402,5.7681,3029200.0],["2024-07-29",5.796,5.8053,5.7309,5.7495,2550700.0],["2024-07-30",5.7495,5.8053,5.7309,5.796,2279100.0],["2024-07-31",5.8519,5.917,5.7681,5.8053,3741200.0],["2024-08-01",5.8519,5.8612,5.7216,5.7588,3916700.0],["2024-08-02",5.7309,5.796,5.6565,5.7309,5293700.0],["2024-08-05",5.5821,5.5821,5.4053,5.5262,5507500.0],["2024-08-06",5.5448,5.7495,5.5076,5.7123,6564100.0],["2024-08-07",5.796,5.8146,5.61,5.6379,4788300.0],["2024-08-08",5.6751,5.8239,5.6286,5.7588,4905300.0],["2024-08-09",5.4425,5.4611,4.9029,5.0332,30552300.0],["2024-08-12",4.9029,4.9401,4.6517,4.7913,19366000.0],["2024-08-13",4.8285,4.8657,4.6889,4.754,12559100.0],["2024-08-14",4.754,4.7913,4.6424,4.7634,10956300.0],["2024-08-15",4.754,4.8657,4.7447,4.8378,14163300.0],["2024-08-16",4.8378,5.0052,4.8378,4.9773,9293900.0],["2024-08-19",4.9773,5.0332,4.9401,5.0052,6791200.0],["2024-08-20",4.9773,5.0332,4.8843,4.8843,5018800.0],["2024-08-21",4.8936,4.9215,4.8564,4.9122,4402300.0],["2024-08-22",4.9215,4.9401,4.8006,4.8564,4405700.0],["2024-08-23",4.9029,5.0238,4.8657,5.0052,5737700.0],["2024-08-26",5.0425,5.089,5.0145,5.0332,4080700.0],["2024-08-27",5.0052,5.0145,4.9215,4.9773,2865500.0],["2024-08-28",4.9773,5.0145,4.8936,4.9215,3368600.0],["2024-08-29",4.9308,5.0332,4.875,4.9866,3391300.0],["2024-08-30",4.9959,5.0611,4.9773,5.0332,3547300.0],["2024-09-03",5.0238,5.0238,4.9401,4.9494,3199300.0],["2024-09-04",4.9494,5.0518,4.9308,4.9587,5087300.0],["2024-09-05",5.0238,5.0332,4.9029,4.9215,4636300.0],["2024-09-06",4.9308,4.9494,4.8099,4.8471,6938200.0],["2024-09-09",4.8564,4.9587,4.8564,4.9122,6299700.0],["2024-09-10",4.9122,4.968,4.875,4.9401,4787700.0],["2024-09-11",4.9308,4.9959,4.8936,4.9773,5207100.0],["2024-09-12",4.9773,5.0332,4.9587,5.0145,7680200.0],["2024-09-13",5.0332,5.1169,5.0145,5.1169,7753200.0],["2024-09-16",5.1169,5.182,5.0797,5.1448,5926000.0],["2024-09-17",5.1634,5.2285,5.089,5.1262,6449600.0],["2024-09-18",5.1448,5.182,5.089,5.1169,9035000.0],["2024-09-19",5.182,5.2192,5.0518,5.0797,7538900.0],["2024-09-20",5.089,5.1727,5.0332,5.1355,10937400.0],["2024-09-23",5.1541,5.2378,5.1448,5.1913,7588800.0],["2024-09-24",5.1913,5.2285,5.0425,5.0611,5341600.0],["2024-09-25",5.0425,5.0797,4.9866,4.9866,3128900.0],["2024-09-26",5.0052,5.1076,4.9959,5.0611,5476600.0],["2024-09-27",5.1693,5.2258,5.1317,5.207,6195600.0],["2024-09-30",5.1505,5.207,5.1128,5.1317,3012800.0],["2024-10-01",5.1223,5.2164,5.0752,5.1882,4900900.0],["2024-10-02",5.1599,5.2258,5.1505,5.1788,4908600.0],["2024-10-03",5.1599,5.1693,5.0187,5.0187,4297400.0],["2024-10-04",5.0093,5.0187,4.9245,4.9434,4629000.0],["2024-10-07",4.9339,4.9339,4.821,4.8492,5206700.0],["2024-10-08",4.8304,4.8775,4.8021,4.8492,4748500.0],["2024-10-09",4.8398,4.868,4.7174,4.7268,6844100.0],["2024-10-10",4.755,4.755,4.6421,4.6891,9129600.0],["2024-10-11",4.6891,4.7362,4.6326,4.708,5603700.0],["2024-10-14",4.708,4.7927,4.708,4.7645,1830800.0],["2024-10-15",4.7362,4.8115,4.7268,4.7927,4458600.0],["2024-10-16",4.8492,4.8775,4.8021,4.868,5482800.0],["2024-10-17",4.8586,4.8869,4.8021,4.821,3643600.0],["2024-10-18",4.8304,4.8963,4.821,4.8775,2367200.0],["2024-10-21",4.8586,4.9057,4.7739,4.8021,6007700.0],["2024-10-22",4.8021,4.821,4.7268,4.7739,3526600.0],["2024-10-23",4.7456,4.7739,4.6797,4.7362,5453100.0],["2024-10-24",4.7456,4.7833,4.595,4.6326,9050500.0],["2024-10-25",4.6232,4.6891,4.595,4.6703,5790600.0],["2024-10-28",4.6891,4.7456,4.6703,4.7174,2516500.0],["2024-10-29",4.708,4.708,4.5385,4.5573,5028800.0],["2024-10-30",4.5573,4.595,4.5102,4.5856,5041400.0],["2024-10-31",4.5573,4.6044,4.5291,4.5573,5171000.0],["2024-11-01",4.5761,4.5856,4.4443,4.482,4780600.0],["2024-11-04",4.4726,4.5196,4.4537,4.4631,7443400.0],["2024-11-05",4.4443,4.5291,4.4349,4.5196,4885400.0],["2024-11-06",4.4537,4.5291,4.3972,4.5196,10926600.0],["2024-11-07",4.4631,4.7268,4.4537,4.5291,8645000.0],["2024-11-08",4.5008,4.5667,4.4631,4.5196,4814200.0],["2024-11-11",4.5102,4.6985,4.5008,4.6326,5252400.0],["2024-11-12",4.5761,4.6138,4.4726,4.482,4660600.0],["2024-11-13",4.5008,4.5479,4.4443,4.4537,6059100.0],["2024-11-14",4.4631,4.5761,4.4537,4.5291,5345100.0],["2024-11-15",4.5385,4.6044,4.5008,4.5385,3983200.0],["2024-11-18",4.5102,4.5479,4.4914,4.5385,4262900.0],["2024-11-19",4.5196,4.5196,4.4349,4.5102,4315300.0],["2024-11-20",4.4914,4.4914,4.4255,4.4349,4840500.0],["2024-11-21",4.4349,4.5196,4.4067,4.4914,6157800.0],["2024-11-22",4.5008,4.5479,4.4726,4.4726,4293700.0],["2024-11-25",4.5196,4.6044,4.4914,4.5667,4593700.0],["2024-11-26",4.5008,4.5479,4.4537,4.482,3600400.0],["2024-11-27",4.482,4.6609,4.482,4.595,4380600.0],["2024-11-29",4.6044,4.6891,4.6044,4.6609,2774000.0],["2024-12-02",4.6515,4.6609,4.5291,4.5479,4510400.0],["2024-12-03",4.5667,4.6044,4.5385,4.5573,3935300.0],["2024-12-04",4.5385,4.5856,4.4349,4.4631,4099400.0],["2024-12-05",4.482,4.5196,4.4255,4.4537,5421600.0],["2024-12-06",4.4255,4.4726,4.369,4.4067,4003700.0],["2024-12-09",4.4255,4.6797,4.4255,4.5102,6524900.0],["2024-12-10",4.5008,4.5008,4.3784,4.3784,4168600.0],["2024-12-11",4.3784,4.3878,4.2748,4.2842,7771100.0],["2024-12-12",4.2466,4.2842,4.1618,4.2654,8625400.0],["2024-12-13",4.2748,4.2842,4.1995,4.2089,6057400.0],["2024-12-16",4.2089,4.3313,4.1524,4.2466,5755500.0],["2024-12-17",4.2372,4.256,4.1901,4.1995,4528000.0],["2024-12-18",4.1995,4.2278,4.0677,4.0677,6733900.0],["2024-12-19",4.0771,4.1148,4.0394,4.0583,6664100.0],["2024-12-20",4.0206,4.1618,4.0018,4.1336,6716900.0],["2024-12-23",4.0959,4.2183,4.0959,4.2183,6089800.0],["2024-12-24",4.2089,4.2278,4.1618,4.2278,2435900.0],["2024-12-26",4.1901,4.2842,4.1901,4.256,2673400.0],["2024-12-27",4.2372,4.2748,4.1807,4.2183,5491900.0],["2024-12-30",4.2183,4.2278,4.1336,4.2183,5792700.0],["2024-12-31",4.2136,4.2995,4.2136,4.2518,6097900.0],["2025-01-02",4.29,4.3569,4.2518,4.3378,7176900.0],["2025-01-03",4.3569,4.4046,4.3282,4.3378,7897600.0],["2025-01-06",4.3569,4.376,4.2709,4.2804,8307500.0],["2025-01-07",4.2995,4.3282,4.2327,4.2518,5627200.0],["2025-01-08",4.2327,4.29,4.1371,4.2709,10150000.0],["2025-01-10",4.1753,4.2231,4.0798,4.0989,7548700.0],["2025-01-13",4.1085,4.118,4.0034,4.0989,7396200.0],["2025-01-14",4.1276,4.1753,4.0798,4.1562,6221600.0],["2025-01-15",4.204,4.2327,4.0511,4.0798,10297300.0],["2025-01-16",4.0798,4.2231,4.0511,4.2136,6980100.0],["2025-01-17",4.2327,4.2804,4.1944,4.2136,6926300.0],["2025-01-21",4.2422,4.3378,4.1753,4.2709,6790400.0],["2025-01-22",4.2709,4.2709,4.1849,4.204,8348900.0],["2025-01-23",4.1944,4.2709,4.1944,4.2327,7460700.0],["2025-01-24",4.2327,4.2518,4.1753,4.2136,7296100.0],["2025-01-27",4.204,4.376,4.1753,4.3569,9458200.0],["2025-01-28",4.3473,4.3855,4.204,4.2327,8398300.0],["2025-01-29",4.2327,4.2422,4.0798,4.0989,7118600.0],["2025-01-30",4.1562,4.1849,4.0989,4.1467,6529100.0],["2025-01-31",4.0989,4.3664,4.0989,4.2422,16799100.0],["2025-02-03",4.118,4.29,4.0702,4.2804,14446600.0],["2025-02-04",4.2613,4.4046,4.2613,4.29,8869700.0],["2025-02-05",4.3282,4.4046,4.2995,4.3664,7273600.0],["2025-02-06",4.4046,4.4238,4.2709,4.2995,7106600.0],["2025-02-07",4.3091,4.3091,4.2231,4.2518,7830900.0],["2025-02-10",4.2709,4.3855,4.2136,4.3664,6187800.0],["2025-02-11",4.3187,4.4142,4.29,4.3951,4955700.0],["2025-02-12",4.3187,4.5193,4.3091,4.5002,10695200.0],["2025-02-13",4.5289,4.634,4.5002,4.5862,8974900.0],["2025-02-14",4.6148,4.6722,4.5384,4.6244,11576900.0],["2025-02-18",4.6244,4.6817,4.6053,4.6531,8692700.0],["2025-02-19",4.6531,4.7964,4.6435,4.7295,13117600.0],["2025-02-20",4.7486,4.8155,4.6722,4.7773,10338100.0],["2025-02-21",4.7773,4.8346,4.7008,4.7391,10098000.0],["2025-02-24",4.7391,4.7582,4.6531,4.6531,8439000.0],["2025-02-25",4.6722,4.7486,4.6531,4.7199,16434300.0],["2025-02-26",4.7199,4.7677,4.7008,4.7104,15202200.0],["2025-02-27",4.6435,4.7008,4.5384,4.548,14009600.0],["2025-02-28",4.5766,4.634,4.5193,4.5671,10115300.0],["2025-03-03",4.5575,4.6435,4.5193,4.5384,10176100.0],["2025-03-04",4.5384,4.6053,4.4811,4.5575,13782800.0],["2025-03-05",4.5575,4.6435,4.548,4.6053,9950100.0],["2025-03-06",4.5957,4.6148,4.5097,4.5766,21860400.0],["2025-03-07",4.4046,4.5862,4.0989,4.5862,30474700.0],["2025-03-10",4.5384,4.8633,4.5193,4.6722,12197300.0],["2025-03-11",4.6913,4.6913,4.4524,4.5002,16056000.0],["2025-03-12",4.4906,4.6817,4.4333,4.6148,17602700.0],["2025-03-13",4.6148,4.7391,4.6148,4.6817,10473100.0],["2025-03-14",4.7008,4.8633,4.6531,4.8442,10868600.0],["2025-03-17",4.8633,4.9302,4.8346,4.8824,13453000.0],["2025-03-18",4.8824,4.9206,4.8537,4.8919,6472400.0],["2025-03-19",4.8919,4.9206,4.8633,4.9206,8215100.0],["2025-03-20",4.9206,4.9206,4.8537,4.911,9154600.0],["2025-03-21",4.8824,4.911,4.8442,4.8824,10829300.0],["2025-03-24",4.8919,4.9493,4.8919,4.9206,7584600.0],["2025-03-25",4.9397,4.9588,4.8824,4.8824,10717900.0],["2025-03-26",4.8919,4.997,4.8919,4.9302,6865600.0],["2025-03-27",4.9493,5.0066,4.911,4.9397,7593600.0],["2025-03-28",4.9684,5.0257,4.9397,4.9588,8020100.0],["2025-03-31",4.9443,5.0217,4.9153,4.9733,9315700.0],["2025-04-01",4.9927,4.9927,4.8959,4.9733,9125500.0],["2025-04-02",4.9443,5.0604,4.9153,5.0507,7268200.0],["2025-04-03",5.0798,5.1668,4.9153,4.9346,13510100.0],["2025-04-04",4.8959,4.8959,4.654,4.6927,20289300.0],["2025-04-07",4.4799,4.7605,4.4218,4.5476,15464500.0],["2025-04-08",4.625,4.6831,4.3638,4.4121,16256100.0],["2025-04-09",4.3541,4.7895,4.3057,4.7508,25924200.0],["2025-04-10",4.7218,4.8088,4.625,4.7218,21398700.0],["2025-04-11",4.7121,4.9056,4.6927,4.8766,10597600.0],["2025-04-14",4.9153,5.0798,4.8862,5.0314,17425000.0],["2025-04-15",5.0507,5.0507,4.9927,5.0024,10383600.0],["2025-04-16",5.0411,5.1378,5.0024,5.0991,10112500.0],["2025-04-17",5.1088,5.312,5.1088,5.2346,15595800.0],["2025-04-21",5.2249,5.2346,5.0798,5.1475,11476600.0],["2025-04-22",5.1862,5.2733,5.1765,5.2152,8437300.0],["2025-04-23",5.2249,5.2442,5.0507,5.0701,10393500.0],["2025-04-24",5.0798,5.1378,5.0217,5.1185,10783400.0],["2025-04-25",5.1185,5.1378,4.9927,5.1088,9275900.0],["2025-04-28",5.1185,5.1862,5.0701,5.1765,9057900.0],["2025-04-29",5.1959,5.2249,5.1475,5.1959,7771300.0],["2025-04-30",5.1765,5.2442,5.1281,5.2055,11826300.0],["2025-05-01",5.2055,5.2636,5.0991,5.0991,10380700.0],["2025-05-02",5.1378,5.2539,5.0991,5.2152,12846700.0],["2025-05-05",5.2249,5.2442,5.1765,5.2055,9426100.0],["2025-05-06",5.2249,5.3604,5.2055,5.312,10337400.0],["2025-05-07",5.312,5.3604,5.2636,5.283,15461500.0],["2025-05-08",5.2926,5.3217,5.2249,5.283,13722500.0],["2025-05-09",5.3991,5.8151,5.3604,5.7958,27247800.0],["2025-05-12",5.728,5.7571,5.5248,5.5248,15224100.0],["2025-05-13",5.5635,5.5635,5.3991,5.4281,10289900.0],["2025-05-14",5.3894,5.4087,5.2055,5.2636,13804100.0],["2025-05-15",5.3023,5.341,5.2539,5.312,16201200.0],["2025-05-16",5.3023,5.4087,5.283,5.4087,12254600.0],["2025-05-19",5.341,5.4378,5.341,5.4281,3337500.0],["2025-05-20",5.4281,5.5248,5.4087,5.4378,12446400.0],["2025-05-21",5.4087,5.4281,5.283,5.3023,15291300.0],["2025-05-22",5.2636,5.341,5.2249,5.312,13319400.0],["2025-05-23",5.37,5.3991,5.2636,5.3797,19705200.0],["2025-05-27",5.4184,5.4958,5.3797,5.4281,8132100.0],["2025-05-28",5.4184,5.4184,5.2055,5.2442,14137700.0],["2025-05-29",5.283,5.341,5.2442,5.3023,11182800.0],["2025-05-30",5.3023,5.3604,5.283,5.312,14392600.0],["2025-06-02",5.3023,5.3313,5.1475,5.1959,24385800.0],["2025-06-03",5.283,6.0377,5.283,6.0183,45738100.0],["2025-06-04",5.8635,5.9893,5.699,5.728,24249900.0],["2025-06-05",5.7474,5.7571,5.6216,5.6506,14983600.0],["2025-06-06",5.6603,5.6797,5.5829,5.6603,13506800.0],["2025-06-09",5.6603,5.6893,5.6022,5.6022,10841600.0],["2025-06-10",5.6506,5.6797,5.5829,5.641,12197500.0],["2025-06-11",5.699,5.728,5.641,5.6893,7140900.0],["2025-06-12",5.7087,5.7474,5.6893,5.7184,5881000.0],["2025-06-13",5.67,5.7184,5.6506,5.67,6728400.0],["2025-06-16",5.67,5.728,5.6119,5.6506,9944400.0],["2025-06-17",5.6603,5.6603,5.5442,5.5926,8538800.0],["2025-06-18",5.5926,5.6022,5.5539,5.5635,9725500.0],["2025-06-20",5.6022,5.6022,5.4765,5.5345,11073400.0],["2025-06-23",5.5539,5.6022,5.5055,5.5926,10005100.0],["2025-06-24",5.5732,5.6023,5.5152,5.5539,14770200.0],["2025-06-25",5.5248,5.5248,5.4474,5.4861,16250800.0],["2025-06-26",5.5152,5.5539,5.4861,5.5345,7917100.0],["2025-06-27",5.5539,5.5926,5.4958,5.5442,9996100.0],["2025-06-30",5.5393,5.6274,5.5099,5.6078,6897700.0],["2025-07-01",5.6274,5.6763,5.5882,5.6372,3847000.0],["2025-07-02",5.6274,5.647,5.5393,5.5784,9730400.0],["2025-07-03",5.5589,5.6861,5.5589,5.6665,5310100.0],["2025-07-07",5.6567,5.6861,5.5784,5.598,7998200.0],["2025-07-08",5.5295,5.647,5.5197,5.6274,6819100.0],["2025-07-09",5.6763,5.6861,5.6078,5.6665,6492500.0],["2025-07-10",5.6274,5.7448,5.6078,5.7252,7233500.0],["2025-07-11",5.6763,5.735,5.647,5.6959,5035700.0],["2025-07-14",5.6959,5.7938,5.6959,5.7252,6167600.0],["2025-07-15",5.735,5.7546,5.6861,5.7057,4998700.0],["2025-07-16",5.7155,5.7644,5.6959,5.7546,5623900.0],["2025-07-17",5.7546,5.7742,5.7155,5.7448,3936000.0],["2025-07-18",5.7742,5.8623,5.7742,5.8035,4791800.0],["2025-07-21",5.8427,5.921,5.784,5.921,4767000.0],["2025-07-22",5.9308,6.0091,5.9308,5.9797,4631700.0],["2025-07-23",5.9699,6.0189,5.8818,5.9601,4931100.0],["2025-07-24",5.9308,5.9797,5.8916,5.8916,4810800.0],["2025-07-25",5.8916,5.9014,5.8329,5.8721,4205800.0],["2025-07-28",5.8427,5.8721,5.7742,5.784,4971900.0],["2025-07-29",5.8231,5.8329,5.7742,5.8133,4099800.0],["2025-07-30",5.8035,5.9014,5.8035,5.8329,8456200.0],["2025-07-31",5.8035,5.8818,5.6861,5.7742,7495100.0],["2025-08-01",5.784,5.8231,5.7057,5.7742,7273200.0],["2025-08-04",5.8231,5.9014,5.8035,5.8721,2757600.0],["2025-08-05",5.8525,5.9503,5.7644,5.8035,17174900.0],["2025-08-06",5.8525,5.8623,5.7155,5.7742,9604400.0],["2025-08-07",5.7644,5.8721,5.7546,5.7938,11091200.0],["2025-08-08",5.7057,5.8035,5.5491,5.5687,7100800.0],["2025-08-11",5.5491,5.647,5.5491,5.5589,5073500.0],["2025-08-12",5.6078,5.6861,5.5589,5.6372,6895500.0],["2025-08-13",5.647,5.7155,5.6274,5.6959,7882600.0],["2025-08-14",5.6665,5.8133,5.6665,5.7448,7794900.0],["2025-08-15",5.7448,5.7546,5.6959,5.7057,3596700.0],["2025-08-18",5.6861,5.7252,5.6665,5.6861,3663200.0],["2025-08-19",5.6861,5.7155,5.6567,5.6763,3391100.0],["2025-08-20",5.6763,5.7252,5.647,5.6959,5449800.0],["2025-08-21",5.6861,5.7448,5.6567,5.6763,4576100.0],["2025-08-22",5.7155,5.7448,5.6763,5.6959,4955700.0],["2025-08-25",5.6763,5.7057,5.6078,5.647,4533400.0],["2025-08-26",5.647,5.647,5.5687,5.647,4700900.0],["2025-08-27",5.647,5.7252,5.6274,5.6861,4281000.0],["2025-08-28",5.6959,5.7155,5.6567,5.6763,3704400.0],["2025-08-29",5.6763,5.7252,5.6763,5.6763,2660500.0],["2025-09-02",5.6274,5.647,5.5197,5.5295,3843200.0],["2025-09-03",5.5197,5.5491,5.4806,5.5099,3652700.0],["2025-09-04",5.5197,5.5589,5.4708,5.5197,3679800.0],["2025-09-05",5.5784,5.5784,5.5393,5.5491,3675000.0],["2025-09-08",5.5589,5.5687,5.4904,5.5099,4140400.0],["2025-09-09",5.5099,5.5295,5.4806,5.4904,2955900.0],["2025-09-10",5.5197,5.5197,5.461,5.4806,1988500.0],["2025-09-11",5.461,5.5099,5.4512,5.4904,3295700.0],["2025-09-12",5.5295,5.5295,5.4316,5.4806,3085700.0],["2025-09-15",5.5002,5.5099,5.4414,5.4708,4223100.0],["2025-09-16",5.461,5.4708,5.3925,5.3925,3622200.0],["2025-09-17",5.4219,5.4512,5.3827,5.3925,3046200.0],["2025-09-18",5.3827,5.4023,5.324,5.3631,4055000.0],["2025-09-19",5.3827,5.4316,5.3338,5.3631,7217600.0],["2025-09-22",5.3436,5.3534,5.3142,5.324,4001900.0],["2025-09-23",5.3338,5.3534,5.3044,5.324,4267800.0],["2025-09-24",5.3338,5.3338,5.2848,5.2946,4043800.0],["2025-09-25",5.3142,5.3142,5.2555,5.2555,5291100.0],["2025-09-26",5.2848,5.3338,5.2457,5.2751,4578500.0],["2025-09-29",5.2848,5.3142,5.2066,5.2848,4700400.0],["2025-09-30",5.2261,5.2848,5.2163,5.2555,3162200.0],["2025-10-01",5.3142,5.647,5.3142,5.5882,10724900.0],["2025-10-02",5.5687,5.6176,5.5393,5.6078,6530700.0],["2025-10-03",5.6078,5.7057,5.6078,5.647,5686100.0],["2025-10-06",5.6763,5.7155,5.6176,5.6665,6948200.0],["2025-10-07",5.6665,5.7057,5.6372,5.6665,4968600.0],["2025-10-08",5.6959,5.7644,5.6665,5.7644,5787500.0],["2025-10-09",5.7742,5.8427,5.6763,5.6763,5286600.0],["2025-10-10",5.7057,5.7252,5.6567,5.6665,4832400.0],["2025-10-13",5.6665,5.7155,5.6567,5.7057,1458300.0],["2025-10-14",5.6861,5.7742,5.6567,5.735,5923200.0],["2025-10-15",5.735,5.8329,5.735,5.8231,5763100.0],["2025-10-16",5.8329,5.8818,5.784,5.8231,4420800.0],["2025-10-17",5.8133,5.8525,5.7546,5.8525,5297700.0],["2025-10-20",5.8721,5.9406,5.8427,5.921,3924600.0],["2025-10-21",5.921,5.9406,5.8231,5.8231,4527800.0],["2025-10-22",5.8231,5.8329,5.7644,5.7742,4046600.0],["2025-10-23",5.7938,5.8133,5.6567,5.6763,5183000.0],["2025-10-24",5.7252,5.7252,5.6274,5.6372,3910300.0],["2025-10-27",5.6372,5.6665,5.5491,5.598,2717200.0],["2025-10-28",5.5589,5.7155,5.5589,5.6274,4586100.0],["2025-10-29",5.647,5.6665,5.4904,5.5099,4190500.0],["2025-10-30",5.5295,5.5295,5.4414,5.4512,3318900.0],["2025-10-31",5.4316,5.5002,5.4023,5.461,4371800.0],["2025-11-03",5.4414,5.4708,5.3436,5.4414,3950400.0],["2025-11-04",5.4219,5.4316,5.3827,5.4023,2992100.0],["2025-11-05",5.4414,5.4806,5.4023,5.4708,3661500.0],["2025-11-06",5.4708,5.6176,5.461,5.598,8490000.0],["2025-11-07",5.784,6.3418,5.784,6.1069,17267200.0],["2025-11-10",6.1363,6.195,6.0482,6.1852,12727900.0],["2025-11-11",6.1852,6.2635,6.0482,6.0776,6167900.0],["2025-11-12",6.0776,6.0971,6.0091,6.0286,5789000.0],["2025-11-13",5.9993,6.0971,5.9503,6.0189,6168000.0],["2025-11-14",5.9699,6.0286,5.9406,5.9406,6204100.0],["2025-11-17",5.9993,5.9993,5.8329,5.8721,3439500.0],["2025-11-18",5.8623,5.9308,5.8329,5.8916,4845000.0],["2025-11-19",5.9308,5.9308,5.784,5.8231,4117800.0],["2025-11-20",5.8525,5.9014,5.7938,5.8035,4547900.0],["2025-11-21",5.8427,5.8721,5.7644,5.8329,4214000.0],["2025-11-24",5.8329,5.8721,5.7546,5.8329,4000100.0],["2025-11-25",5.8623,5.9601,5.8231,5.9503,4706100.0],["2025-11-26",5.9601,6.0384,5.9503,6.0091,2897500.0],["2025-11-28",5.9993,6.0384,5.9699,6.0286,1290100.0],["2025-12-01",5.9797,6.0091,5.9112,5.9308,2551600.0],["2025-12-02",5.9797,5.9797,5.8525,5.8525,2865700.0],["2025-12-03",5.8818,5.8916,5.7742,5.784,3343400.0],["2025-12-04",5.8035,5.8133,5.7057,5.7252,3843800.0],["2025-12-05",5.7057,5.7644,5.7057,5.735,3652400.0],["2025-12-08",5.7155,5.7155,5.6176,5.647,4428400.0],["2025-12-09",5.6665,5.6959,5.6372,5.6372,2439700.0],["2025-12-10",5.6763,5.7057,5.6372,5.6763,6635100.0],["2025-12-11",5.6959,5.7938,5.6959,5.735,5320700.0],["2025-12-12",5.7644,5.8035,5.7155,5.7546,4525200.0],["2025-12-15",5.7938,5.8427,5.7742,5.8231,5006500.0],["2025-12-16",5.8916,6.0776,5.8721,6.0286,5977700.0],["2025-12-17",6.0286,6.0482,5.9308,5.9601,6155000.0],["2025-12-18",5.9699,6.1461,5.9406,6.1363,7228500.0],["2025-12-19",6.1363,6.2048,5.9895,6.0286,6510700.0],["2025-12-22",6.0189,6.058,5.9112,6.0482,6790600.0],["2025-12-23",6.058,6.1461,6.0482,6.0971,3615700.0],["2025-12-24",6.1069,6.1265,6.0874,6.0971,1645200.0],["2025-12-26",6.0874,6.1069,6.0384,6.058,1573500.0],["2025-12-29",6.0286,6.1754,6.0286,6.1265,3797100.0],["2025-12-30",6.1363,6.1852,6.0776,6.0874,3967000.0],["2025-12-31",6.0286,6.058,5.9993,6.0189,2375900.0],["2026-01-02",6.0189,6.0678,5.9797,5.9895,5215600.0],["2026-01-05",5.9895,6.0091,5.9112,5.9797,4783900.0],["2026-01-06",6.0286,6.0971,5.9797,6.0776,4390500.0],["2026-01-07",6.1754,6.4788,6.1559,6.2733,12304700.0],["2026-01-08",6.2635,6.3516,6.0678,6.1069,6446600.0],["2026-01-09",6.1363,6.2635,6.1167,6.2537,6661500.0],["2026-01-12",6.2635,6.332,6.2048,6.2342,4031100.0],["2026-01-13",6.2146,6.2537,6.1657,6.2048,3279700.0],["2026-01-14",6.2244,6.2929,6.2048,6.2733,3922900.0],["2026-01-15",6.2733,6.3516,6.2439,6.3027,2809100.0],["2026-01-16",6.3027,6.3418,6.2342,6.332,3106900.0],["2026-01-20",6.332,6.4103,6.2929,6.381,5189600.0],["2026-01-21",6.4103,6.469,6.2537,6.2733,6673500.0],["2026-01-22",6.2929,6.381,6.2439,6.2635,4230200.0],["2026-01-23",6.2831,6.2831,6.2146,6.2439,5106900.0],["2026-01-26",6.2537,6.3222,6.2439,6.3027,4118100.0],["2026-01-27",6.3418,6.5082,6.3125,6.4886,5092500.0],["2026-01-28",6.4984,6.5376,6.4103,6.4397,4265000.0],["2026-01-29",6.4397,6.4984,6.3125,6.332,4956900.0],["2026-01-30",6.3614,6.4299,6.2929,6.4103,6848000.0],["2026-02-02",6.4005,6.4299,6.2831,6.3712,7360000.0],["2026-02-03",6.381,6.4593,6.3516,6.4005,3554800.0],["2026-02-04",6.4201,6.4593,6.332,6.4005,5083100.0],["2026-02-05",6.4005,6.4886,6.3418,6.3907,4416200.0],["2026-02-06",6.4397,6.4886,6.3222,6.3516,4152600.0],["2026-02-09",6.3614,6.3907,6.3027,6.3516,2895400.0],["2026-02-10",6.3516,6.518,6.3516,6.4788,5735100.0],["2026-02-11",6.4788,6.518,6.4299,6.469,6602600.0],["2026-02-12",6.469,6.5376,6.4397,6.5082,7282400.0],["2026-02-13",6.5082,6.6941,6.5082,6.6648,5093800.0],["2026-02-17",6.6746,6.7137,6.6061,6.6158,4079500.0],["2026-02-18",6.6354,6.6354,6.5278,6.5571,3392900.0],["2026-02-19",6.5963,6.6256,6.5571,6.5865,2677000.0],["2026-02-20",6.6158,6.6158,6.518,6.5571,5164500.0],["2026-02-23",6.5571,6.6158,6.5473,6.6061,2591100.0],["2026-02-24",6.6354,6.6746,6.5767,6.655,3326100.0],["2026-02-25",6.655,6.7039,6.6061,6.6941,3995500.0],["2026-02-26",6.7039,6.8116,6.6354,6.7333,3914800.0],["2026-02-27",6.8018,6.9584,6.7626,6.8312,4982000.0],["2026-03-02",6.7529,6.8605,6.7039,6.8116,4310800.0],["2026-03-03",6.7137,6.8312,6.5963,6.792,5484600.0],["2026-03-04",6.8116,6.8507,6.7235,6.8214,3335500.0],["2026-03-05",6.7822,6.8018,6.6648,6.7333,4190800.0],["2026-03-06",6.3614,6.381,5.8231,5.9503,12495100.0],["2026-03-09",5.9406,6.1265,5.8916,6.058,4623000.0],["2026-03-10",6.0482,6.1265,5.9797,6.0384,4549600.0],["2026-03-11",6.0189,6.1559,5.9895,6.1461,4385400.0],["2026-03-12",6.1265,6.2537,6.1265,6.1559,4135500.0],["2026-03-13",6.2146,6.3125,6.1657,6.195,4698500.0],["2026-03-16",6.2733,6.3125,6.195,6.2831,3250600.0],["2026-03-17",6.3027,6.4984,6.3027,6.4103,4772600.0],["2026-03-18",6.381,6.4005,6.2831,6.3027,3191100.0],["2026-03-19",6.2733,6.3614,6.2342,6.3027,5574300.0],["2026-03-20",6.3125,6.332,6.0286,6.1265,13505000.0],["2026-03-23",6.1461,6.2048,6.0189,6.1265,4333300.0],["2026-03-24",6.0874,6.2146,6.0678,6.1559,4757100.0],["2026-03-25",6.2635,6.2733,6.1363,6.1363,5063400.0],["2026-03-26",6.1069,6.1754,6.058,6.0776,3984900.0],["2026-03-27",6.0286,6.0874,5.9797,6.0189,4205200.0],["2026-03-30",6.0874,6.1461,5.9797,6.0286,6827300.0],["2026-03-31",6.0633,6.0929,5.9545,6.0731,7604000.0],["2026-04-01",6.1523,6.2809,6.1523,6.1622,4806800.0],["2026-04-02",6.2116,6.2215,6.1226,6.1622,3816600.0],["2026-04-06",6.1424,6.182,6.1028,6.1226,3274100.0],["2026-04-07",6.1127,6.1424,6.0633,6.0731,3200000.0],["2026-04-08",6.2017,6.2017,6.1127,6.2017,5598500.0],["2026-04-09",6.2215,6.3501,6.182,6.2512,6901000.0],["2026-04-10",6.2611,6.36,6.2611,6.3204,5041500.0],["2026-04-13",6.3204,6.3204,6.2215,6.2215,4006600.0],["2026-04-14",6.2809,6.2809,6.2116,6.2314,2494500.0],["2026-04-15",6.2116,6.3204,6.1918,6.3006,3415500.0],["2026-04-16",6.3006,6.36,6.2908,6.3402,3860500.0],["2026-04-17",6.3402,6.4094,6.3006,6.3105,2563100.0],["2026-04-20",6.3006,6.3699,6.2215,6.2314,4316900.0],["2026-04-21",6.2908,6.2908,6.1325,6.1325,3255600.0],["2026-04-22",6.2017,6.2809,6.1424,6.1523,2727000.0],["2026-04-23",6.1721,6.2611,6.1721,6.2413,2619600.0],["2026-04-24",6.2512,6.2908,6.1918,6.271,5474200.0],["2026-04-27",6.3105,6.3402,6.2215,6.2314,2785600.0],["2026-04-28",6.1721,6.2314,6.1523,6.1918,3076200.0],["2026-04-29",6.182,6.2215,6.083,6.0929,2304100.0],["2026-04-30",6.1424,6.2512,6.1325,6.2116,2630000.0],["2026-05-01",6.2314,6.2908,6.2116,6.2413,2247100.0],["2026-05-04",6.2116,6.2413,6.1523,6.2017,3473400.0],["2026-05-05",6.2314,6.3006,6.182,6.2611,3448100.0],["2026-05-06",6.2908,6.3204,6.2116,6.2611,3863400.0],["2026-05-07",6.2413,6.2809,6.182,6.2116,3208700.0],["2026-05-08",6.2611,6.4787,5.9643,6.0039,7607600.0],["2026-05-11",6.0336,6.0534,5.8753,5.905,3177800.0],["2026-05-12",5.8852,5.9248,5.8259,5.8852,5401700.0],["2026-05-13",5.8753,5.9248,5.8358,5.8457,2735800.0],["2026-05-14",5.8555,5.905,5.8061,5.816,3260400.0],["2026-05-15",5.7863,5.8061,5.6577,5.6874,5204900.0],["2026-05-18",5.6973,5.7665,5.6874,5.6973,2883600.0],["2026-05-19",5.6874,5.727,5.6478,5.7171,4234500.0],["2026-05-20",5.7171,5.8555,5.6874,5.8259,6404900.0],["2026-05-21",5.816,5.8555,5.7863,5.8457,4944400.0],["2026-05-22",5.8457,5.9446,5.8259,5.905,4913400.0],["2026-05-26",5.9347,5.994,5.8753,5.9545,7095600.0],["2026-05-27",5.9347,5.9742,5.8555,5.8654,6166800.0],["2026-05-28",5.8555,5.9248,5.8358,5.8654,8171700.0],["2026-05-29",5.8555,5.8753,5.8061,5.8259,6295600.0],["2026-06-01",5.8061,5.8259,5.727,5.7962,6662400.0],["2026-06-02",5.7369,5.8852,5.7369,5.8457,4376200.0],["2026-06-03",5.8457,5.8852,5.7369,5.7566,4003300.0],["2026-06-04",5.8061,5.905,5.7467,5.8753,5864400.0],["2026-06-05",5.8852,5.9545,5.8555,5.9446,4433400.0],["2026-06-08",5.905,5.9841,5.8358,5.8358,4990000.0],["2026-06-09",5.8753,5.9446,5.8555,5.8753,3988600.0],["2026-06-10",5.8654,5.9248,5.8358,5.8457,4891300.0],["2026-06-11",5.8358,5.8753,5.7962,5.8259,5540800.0],["2026-06-12",5.8259,5.8852,5.7863,5.8753,4174500.0],["2026-06-15",5.8852,5.9446,5.8457,5.9347,3496800.0],["2026-06-16",5.9347,6.0039,5.9248,5.9446,3655100.0],["2026-06-17",5.9446,5.9742,5.7962,5.8061,3736100.0],["2026-06-18",5.8555,5.8852,5.7863,5.8259,3811300.0],["2026-06-22",5.8259,5.8753,5.7665,5.7962,2462600.0],["2026-06-23",5.8061,5.8654,5.7764,5.8457,3276400.0],["2026-06-24",5.8654,5.9248,5.7962,5.9149,3712600.0],["2026-06-25",5.9347,6.0039,5.8753,5.8951,3773300.0],["2026-06-26",5.905,5.9742,5.905,5.9545,2389300.0],["2026-06-29",5.9545,5.9742,5.8852,5.905,3868900.0],["2026-06-30",5.9,5.92,5.86,5.86,3378900.0],["2026-07-01",5.86,5.86,5.45,5.45,5693800.0],["2026-07-02",5.71,5.75,5.44,5.48,11247400.0],["2026-07-06",5.48,5.625,5.46,5.58,8247411.410121],["2026-07-07",5.6,5.675,5.555,5.61,6824479.190281],["2026-07-08",5.6,5.72,5.59,5.69,5206374.769946],["2026-07-09",5.71,5.755,5.635,5.66,4683367.015456],["2026-07-10",5.66,5.7,5.62,5.65,3180184.604931],["2026-07-13",5.66,5.74,5.66,5.72,2567588.490867],["2026-07-14",5.75,5.8477,5.75,5.81,3724771.670251],["2026-07-15",5.82,5.85,5.77,5.77,2903727.250785],["2026-07-16",5.77,5.89,5.76,5.87,2949247.987352],["2026-07-17",5.9,5.905,5.79,5.84,3439526.182678],["2026-07-20",5.84,5.89,5.8,5.81,2194648.043688],["2026-07-21",5.8,5.81,5.74,5.76,2493464.352497],["2026-07-22",5.79,5.975,5.79,5.96,5114414.256723],["2026-07-23",5.9,6.005,5.885,5.99,2633181.299971],["2026-07-24",6.01,6.1,5.96,6.1,6854317.317656],["2026-07-27",6.09,6.12,6.01,6.01,4314502.03619],["2026-07-28",6.04,6.19,6.04,6.08,3798721.60482],["2026-07-29",6.05,6.12,5.935,5.96,3994933.236713],["2026-07-30",5.97,6.04,5.94,5.98,2699746.890517],["2026-07-31",5.97,5.98,5.84,5.84,6002951.739274],["2026-08-03",5.86,5.87,5.72,5.74,2774183.868294],["2026-08-04",5.74,5.81,5.685,5.79,3736816.396177],["2026-08-05",5.81,5.82,5.71,5.77,2701647.768511],["2026-08-06",5.83,5.84,5.73,5.75,2276925.786983],["2026-08-07",5.63,5.76,5.54,5.74,5635875.975633],["2026-08-10",5.66,5.75,5.63,5.735,1179242.083039],["2026-08-11",5.68,5.86,5.66,5.81,5998232.051064],["2026-08-12",5.8,5.87,5.75,5.77,3501700.52738],["2026-08-13",5.78,5.83,5.755,5.82,2591336.929134],["2026-08-14",5.81,5.89,5.81,5.89,3109378.026076]]}