{"t":"AROC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-08-21",42.926,43.6558,42.1691,42.4394,1029100.0],["2007-08-22",41.6284,43.5152,41.0067,42.3042,996500.0],["2007-08-23",42.7097,42.7638,40.8229,41.223,742700.0],["2007-08-24",41.1419,41.8609,41.0878,41.6933,416000.0],["2007-08-27",41.6825,41.8988,40.212,40.7472,447000.0],["2007-08-28",40.6824,40.9256,40.558,40.7635,532500.0],["2007-08-29",40.7094,41.8447,40.6823,41.8069,229300.0],["2007-08-30",41.6447,42.3042,41.5366,41.8609,787000.0],["2007-08-31",41.8988,42.115,41.1257,41.8988,760600.0],["2007-09-04",41.8988,43.153,41.4933,42.7638,654400.0],["2007-09-05",42.6286,43.2503,42.0339,42.8989,854100.0],["2007-09-06",42.8449,43.1044,42.2556,42.9746,461000.0],["2007-09-07",42.926,42.926,40.8986,41.9258,646800.0],["2007-09-10",41.7906,42.5259,40.4661,42.3475,751100.0],["2007-09-11",42.4394,42.7584,42.1907,42.6989,655000.0],["2007-09-12",42.6989,42.7097,42.3745,42.607,313700.0],["2007-09-13",42.8449,43.2449,42.6286,42.9314,406900.0],["2007-09-14",42.4394,42.7908,39.2118,42.6719,371500.0],["2007-09-17",42.7638,42.7638,41.5095,41.6555,536800.0],["2007-09-18",41.8717,42.7367,41.45,42.3691,446600.0],["2007-09-19",42.7097,43.2503,41.7907,42.3799,371200.0],["2007-09-20",42.4935,43.1584,41.8177,42.1691,301000.0],["2007-09-21",42.5692,43.1693,42.1421,42.98,876000.0],["2007-09-24",42.6016,43.099,42.3583,42.4124,440000.0],["2007-09-25",41.9528,42.7692,41.9528,42.5854,374500.0],["2007-09-26",42.7097,43.4233,42.1853,42.3042,742500.0],["2007-09-27",42.3313,43.4504,42.2502,43.2449,490100.0],["2007-09-28",43.1963,43.6288,42.9908,43.4341,868800.0],["2007-10-01",43.2503,45.4561,43.2503,44.6452,1274200.0],["2007-10-02",44.6019,46.4347,44.6019,45.9427,841300.0],["2007-10-03",45.6183,46.1697,45.5805,45.7264,584700.0],["2007-10-04",46.2995,46.2995,44.0667,44.8722,678400.0],["2007-10-05",45.548,45.548,44.6344,44.9804,464700.0],["2007-10-08",44.9804,47.4186,44.8452,45.0885,674300.0],["2007-10-09",45.2777,45.9265,44.6073,45.7913,895100.0],["2007-10-10",45.8183,48.2241,45.7643,47.5105,2818300.0],["2007-10-11",47.5754,50.1434,47.5105,48.089,2300100.0],["2007-10-12",47.8457,47.8457,46.5806,46.9536,862600.0],["2007-10-15",47.1969,47.4132,46.1427,46.8509,633300.0],["2007-10-16",46.7644,47.3483,46.267,46.3481,534900.0],["2007-10-17",46.6293,46.905,45.4129,46.3049,428300.0],["2007-10-18",46.4401,46.559,46.0238,46.2887,378100.0],["2007-10-19",46.2887,46.2887,44.3748,44.4938,645200.0],["2007-10-22",44.1153,45.1966,43.6937,44.3586,864600.0],["2007-10-23",44.6289,45.9589,44.3208,45.9535,696900.0],["2007-10-24",45.6291,45.8886,45.1155,45.8886,624400.0],["2007-10-25",46.1697,46.1697,45.4399,46.0886,767700.0],["2007-10-26",46.4725,47.0293,46.1697,46.2238,926000.0],["2007-10-29",46.2238,46.2778,45.4831,45.8453,306700.0],["2007-10-30",45.6291,45.6291,44.8722,45.029,377900.0],["2007-10-31",45.056,45.9481,44.6992,45.521,661500.0],["2007-11-01",44.7371,45.2831,44.0883,44.4776,606700.0],["2007-11-02",44.8182,45.0615,43.9532,45.0344,806500.0],["2007-11-05",45.0344,46.0454,44.2883,45.6778,393500.0],["2007-11-06",46.6022,48.2133,46.2508,47.8511,957500.0],["2007-11-07",47.6835,48.1646,46.8077,47.0347,585400.0],["2007-11-08",48.8783,48.8783,46.6401,46.9807,714500.0],["2007-11-09",46.8996,47.8673,45.84,47.3754,601900.0],["2007-11-12",47.2456,47.5754,45.7156,46.0616,948400.0],["2007-11-13",46.0616,47.5592,46.0616,47.2132,828500.0],["2007-11-14",47.3699,47.7538,46.6563,46.8347,410800.0],["2007-11-15",46.6833,46.9699,45.0344,45.6129,629800.0],["2007-11-16",45.4777,46.3211,44.4938,45.9264,582700.0],["2007-11-19",45.8562,45.8562,43.299,43.964,583500.0],["2007-11-20",43.7369,44.6181,43.1368,44.2559,880100.0],["2007-11-21",44.3316,45.2452,43.0179,44.3748,569200.0],["2007-11-23",44.5641,45.4129,44.4559,45.1858,136800.0],["2007-11-26",45.1425,45.4669,43.4071,43.8666,560600.0],["2007-11-27",43.6558,43.9856,42.3042,43.3044,983700.0],["2007-11-28",43.5477,44.5911,43.3044,43.8775,828600.0],["2007-11-29",43.6017,44.1316,43.2017,43.7964,535200.0],["2007-11-30",43.7639,43.9694,42.8178,43.272,549300.0],["2007-12-03",43.2936,43.4179,42.6773,42.9476,472900.0],["2007-12-04",42.5313,42.5313,41.1581,41.7149,686400.0],["2007-12-05",42.8449,42.98,41.3095,42.1096,362700.0],["2007-12-06",42.1691,43.3855,41.8988,43.3855,594600.0],["2007-12-07",43.5693,43.7531,42.2718,43.6991,443300.0],["2007-12-10",44.2235,44.4992,42.1691,44.2343,475900.0],["2007-12-11",44.4668,45.0777,42.8178,43.2233,449300.0],["2007-12-12",43.2233,44.7749,43.2233,44.656,592600.0],["2007-12-13",44.9803,44.9803,43.0719,43.9586,480900.0],["2007-12-14",43.4882,43.4882,42.3313,42.3313,489000.0],["2007-12-17",42.1691,42.5259,40.8553,41.2608,480500.0],["2007-12-18",41.6284,41.9366,40.0985,41.8447,457800.0],["2007-12-19",41.6771,42.1691,40.7094,41.0608,470100.0],["2007-12-20",41.0878,42.1096,40.6229,42.1096,540400.0],["2007-12-21",42.7097,44.3424,42.3691,43.9153,1074800.0],["2007-12-24",44.3316,44.3911,43.6774,44.2343,161400.0],["2007-12-26",44.0613,45.4129,43.7261,44.8344,332000.0],["2007-12-27",45.0506,45.0506,43.7315,43.7369,256700.0],["2007-12-28",43.7856,44.5749,43.7856,44.3262,240600.0],["2007-12-31",44.3316,44.4397,43.9802,44.2235,268800.0],["2008-01-02",43.8667,44.8182,43.4504,44.018,540900.0],["2008-01-03",44.5154,44.5154,43.3585,43.5477,320500.0],["2008-01-04",43.126,43.5477,41.8501,42.5097,460200.0],["2008-01-07",42.78,42.98,41.3635,42.2015,487400.0],["2008-01-08",42.3637,42.7692,41.2176,41.6014,603800.0],["2008-01-09",41.396,41.8501,40.0768,41.0338,763900.0],["2008-01-10",40.2228,42.0339,40.0552,41.2176,795700.0],["2008-01-11",40.7851,42.8449,40.7526,41.3041,707300.0],["2008-01-14",41.3041,42.3799,40.8337,41.9853,758600.0],["2008-01-15",41.4392,41.4392,40.5472,40.931,568200.0],["2008-01-16",40.5472,40.7094,39.2929,39.4659,900900.0],["2008-01-17",39.6281,39.7849,36.1465,36.1465,1271700.0],["2008-01-18",36.1573,37.471,35.3301,36.2924,1416900.0],["2008-01-22",34.9138,37.844,34.2651,35.3031,912500.0],["2008-01-23",34.6003,36.3573,33.5406,36.2492,1213400.0],["2008-01-24",36.3735,38.628,35.8707,37.1683,1157300.0],["2008-01-25",37.6278,38.2117,35.8707,36.6547,831200.0],["2008-01-28",37.4656,37.6656,36.3789,37.3034,764600.0],["2008-01-29",37.5737,37.5737,36.6655,37.0493,675500.0],["2008-01-30",36.6276,36.779,35.3896,35.4382,663900.0],["2008-01-31",34.903,35.6437,34.2759,35.368,762100.0],["2008-02-01",35.395,36.3141,35.395,36.287,930500.0],["2008-02-04",36.287,38.8226,36.114,37.3467,558100.0],["2008-02-05",36.4925,37.0709,35.7356,35.9518,395900.0],["2008-02-06",36.3573,36.4492,35.1463,35.2058,457200.0],["2008-02-07",34.1948,35.7464,34.1948,35.7248,553200.0],["2008-02-08",35.7248,36.6168,35.4274,36.5682,416700.0],["2008-02-11",36.5682,37.4224,35.9627,37.3521,335200.0],["2008-02-12",37.5197,38.2225,37.0385,37.4224,561100.0],["2008-02-13",38.0116,38.7902,37.6548,38.7145,569100.0],["2008-02-14",38.8442,39.0497,37.79,38.0279,489300.0],["2008-02-15",37.6819,38.3036,37.5845,38.1306,331200.0],["2008-02-19",38.5198,39.493,38.5198,38.828,323400.0],["2008-02-20",38.7199,38.9145,38.2117,38.6009,444600.0],["2008-02-21",38.7631,38.9253,36.925,36.9953,517200.0],["2008-02-22",36.9953,37.1575,35.6815,35.9248,820500.0],["2008-02-25",35.8437,36.4006,35.395,35.768,1051800.0],["2008-02-26",35.4166,37.3142,35.4166,36.9196,802700.0],["2008-02-27",36.4763,38.3306,36.3844,37.9522,674200.0],["2008-02-28",39.4389,40.5418,38.4117,38.9361,1699200.0],["2008-02-29",38.5198,38.5847,37.2439,37.6548,950400.0],["2008-03-03",37.7359,37.8927,36.2005,36.8763,526800.0],["2008-03-04",36.2222,36.8331,35.4004,36.3843,769900.0],["2008-03-05",36.7628,37.0709,35.9356,36.7844,405300.0],["2008-03-06",36.287,37.1304,35.3896,35.7626,552600.0],["2008-03-07",35.1571,36.0383,34.5138,35.1571,552500.0],["2008-03-10",35.3031,35.714,34.9192,35.1841,533300.0],["2008-03-11",36.3681,37.8278,35.5193,36.4925,618100.0],["2008-03-12",36.4925,36.7574,35.7518,35.8762,395500.0],["2008-03-13",35.5788,36.6114,34.9625,36.3032,496000.0],["2008-03-14",36.3844,36.3844,35.1679,35.6383,528300.0],["2008-03-17",34.6597,34.8922,34.0056,34.1137,1418100.0],["2008-03-18",34.1137,34.9517,34.1137,34.6003,799200.0],["2008-03-19",34.7841,34.8165,33.2001,33.2001,928500.0],["2008-03-20",33.0487,33.8272,32.4378,32.5405,2435200.0],["2008-03-24",32.4377,33.2865,32.4053,32.5243,615400.0],["2008-03-25",32.4378,33.6109,32.3458,33.0054,744700.0],["2008-03-26",32.7081,33.8812,32.654,33.3406,648600.0],["2008-03-27",33.5082,35.0111,33.2649,34.703,972800.0],["2008-03-28",34.703,34.849,34.2975,34.3786,329300.0],["2008-03-31",34.4651,35.249,34.4273,34.8922,639700.0],["2008-04-01",35.568,35.568,34.557,34.7949,696800.0],["2008-04-02",34.849,34.9355,34.5841,34.6543,504100.0],["2008-04-03",34.6003,36.0816,34.6003,35.6599,640400.0],["2008-04-04",35.4166,37.4926,35.3301,36.233,765100.0],["2008-04-07",36.3789,37.3629,36.1897,36.2384,440000.0],["2008-04-08",35.8437,37.0331,35.7734,36.5519,493300.0],["2008-04-09",36.7628,36.7898,34.6868,34.9787,754900.0],["2008-04-10",34.9787,35.6491,34.6652,35.3301,821900.0],["2008-04-11",35.195,35.2166,34.53,34.6003,606800.0],["2008-04-14",34.6003,34.8165,33.9299,34.2218,691500.0],["2008-04-15",34.3516,34.7733,34.038,34.6922,827700.0],["2008-04-16",35.0166,35.3355,34.7517,35.3301,837100.0],["2008-04-17",35.2869,36.5033,34.8057,35.9302,1253400.0],["2008-04-18",35.6112,37.844,35.6112,37.5683,1124000.0],["2008-04-21",37.2061,37.6008,36.9466,37.5359,491600.0],["2008-04-22",37.5359,37.5629,36.2222,36.4709,651500.0],["2008-04-23",36.4006,36.4006,35.1193,35.5572,743500.0],["2008-04-24",35.6275,35.6815,35.2436,35.3409,944500.0],["2008-04-25",35.3409,35.9518,35.3409,35.8167,712600.0],["2008-04-28",36.06,37.3521,35.9572,36.3573,630900.0],["2008-04-29",35.7356,36.6763,35.5085,35.8924,712000.0],["2008-04-30",35.9032,36.6438,35.8707,36.1086,542300.0],["2008-05-01",36.1681,36.3519,35.4599,35.9735,637000.0],["2008-05-02",36.2222,36.3411,35.7464,35.9789,385900.0],["2008-05-05",36.0275,36.5303,35.8275,36.3357,510200.0],["2008-05-06",36.2816,37.3953,36.0654,37.1575,705400.0],["2008-05-07",37.817,40.8391,36.6114,37.3791,2216300.0],["2008-05-08",37.271,39.6011,37.271,39.4173,1191000.0],["2008-05-09",39.3902,40.212,38.4604,40.0822,1025500.0],["2008-05-12",39.6173,39.8119,38.8334,39.5254,840100.0],["2008-05-13",39.4605,40.2661,39.1037,40.2661,627700.0],["2008-05-14",40.3309,40.5147,39.2983,39.7254,655700.0],["2008-05-15",40.2823,40.3904,39.347,40.3904,686900.0],["2008-05-16",40.7743,40.7797,39.4227,40.1039,503900.0],["2008-05-19",40.4337,40.558,39.4875,40.2228,530500.0],["2008-05-20",40.1147,41.0338,39.9957,41.0338,573600.0],["2008-05-21",41.0121,42.5854,40.7472,40.9256,1112000.0],["2008-05-22",41.1473,41.7744,39.3632,39.72,982100.0],["2008-05-23",39.9092,39.9092,38.8875,39.055,881200.0],["2008-05-27",39.0605,39.3632,38.5306,38.7577,530200.0],["2008-05-28",38.7956,40.3634,38.682,40.3418,708000.0],["2008-05-29",40.1093,40.4553,39.547,40.1742,1316100.0],["2008-05-30",40.0877,40.3688,39.666,39.7471,503100.0],["2008-06-02",39.7308,39.7687,38.7253,38.974,642900.0],["2008-06-03",38.6226,39.1361,37.5899,37.8278,991800.0],["2008-06-04",37.7467,38.8009,37.6656,37.8819,483800.0],["2008-06-05",37.8711,38.7793,37.3521,38.7199,700800.0],["2008-06-06",38.801,39.7687,38.6658,39.1145,719400.0],["2008-06-09",38.9631,39.5632,38.4333,39.2875,1049200.0],["2008-06-10",38.828,39.3037,38.682,38.9415,753100.0],["2008-06-11",38.8442,39.0767,38.2117,38.2225,450200.0],["2008-06-12",38.5901,38.9037,38.19,38.2279,446300.0],["2008-06-13",38.3793,38.6388,37.6765,38.5577,644600.0],["2008-06-16",38.4874,39.3362,38.4009,38.9253,376700.0],["2008-06-17",38.9253,40.3958,38.8604,40.0552,538600.0],["2008-06-18",39.7849,40.4012,39.5146,40.2877,401800.0],["2008-06-19",40.4012,40.7743,39.6768,39.9363,396600.0],["2008-06-20",39.8228,40.4499,38.8496,39.0118,695100.0],["2008-06-23",39.2821,40.3201,39.2335,40.239,564200.0],["2008-06-24",40.1363,40.5202,39.1956,39.1956,697100.0],["2008-06-25",39.2389,39.666,38.682,39.6011,629100.0],["2008-06-26",39.8173,39.9255,38.1522,38.9199,980800.0],["2008-06-27",39.2173,39.7254,38.0819,39.3848,4940500.0],["2008-06-30",39.4335,39.7362,38.628,38.6496,851100.0],["2008-07-01",39.32,39.32,37.4764,38.7577,850800.0],["2008-07-02",38.5739,38.9415,36.9466,36.9628,1127100.0],["2008-07-03",37.2331,37.8224,35.8816,36.7087,617500.0],["2008-07-07",36.7087,37.1142,35.8816,35.9032,1162800.0],["2008-07-08",35.7302,36.1248,34.4867,36.0005,1337700.0],["2008-07-09",35.914,36.2762,34.9895,35.2382,623500.0],["2008-07-10",35.195,36.5249,34.9355,36.4925,835000.0],["2008-07-11",36.3032,36.9304,35.5896,35.7896,853500.0],["2008-07-14",36.087,36.3033,35.4112,36.0059,1192600.0],["2008-07-15",35.9248,35.941,34.5732,34.5895,941300.0],["2008-07-16",34.7354,34.7841,33.665,34.1732,736700.0],["2008-07-17",34.011,35.0814,33.7028,34.1245,902200.0],["2008-07-18",34.3678,34.6435,33.2163,33.4055,947700.0],["2008-07-21",33.6434,34.4435,33.4325,34.3894,1587700.0],["2008-07-22",34.1137,34.1461,32.9622,33.5028,1153500.0],["2008-07-23",33.4541,34.0759,32.8162,33.2595,1451500.0],["2008-07-24",33.2109,33.5893,31.3295,31.8917,1406300.0],["2008-07-25",32.1026,32.5459,31.5241,31.8214,1076600.0],["2008-07-28",31.8809,33.2,31.6755,31.7079,906300.0],["2008-07-29",31.6322,31.6809,30.7997,31.1078,1035200.0],["2008-07-30",31.1078,31.6106,30.5077,30.8321,1574300.0],["2008-07-31",31.7403,32.3296,30.3347,30.5131,1200300.0],["2008-08-01",30.2806,31.1727,30.2806,30.4807,596300.0],["2008-08-04",30.4212,31.0916,29.7616,29.9887,884400.0],["2008-08-05",30.1563,30.5456,29.4805,29.9617,904000.0],["2008-08-06",28.9669,29.194,24.8311,26.8747,3808000.0],["2008-08-07",26.9233,27.3288,26.1773,26.2962,1619900.0],["2008-08-08",26.307,26.7017,25.6583,26.4368,2971300.0],["2008-08-11",26.2584,26.9828,26.0854,26.3719,2167500.0],["2008-08-12",26.3178,26.453,25.7826,25.8745,825700.0],["2008-08-13",25.7772,26.3989,25.3285,26.3989,1283600.0],["2008-08-14",26.1935,26.6476,25.7394,26.4908,804300.0],["2008-08-15",26.4854,26.6044,25.6583,26.3665,938800.0],["2008-08-18",26.4368,26.4368,25.3014,25.5231,900000.0],["2008-08-19",25.5015,26.0151,25.4204,25.815,1151500.0],["2008-08-20",25.9934,26.2638,25.761,26.0583,1485100.0],["2008-08-21",26.134,26.9828,26.1016,26.7071,908600.0],["2008-08-22",26.7179,26.7936,25.5069,25.6799,832100.0],["2008-08-25",25.5501,25.6529,25.1663,25.3934,622700.0],["2008-08-26",25.5718,26.1448,25.2636,26.134,633300.0],["2008-08-27",26.2638,26.653,25.9448,26.2151,619100.0],["2008-08-28",26.0151,26.2962,25.1879,25.6529,801500.0],["2008-08-29",25.6583,25.7069,24.6851,24.7122,669700.0],["2008-09-02",24.1445,24.5392,23.3822,23.3822,1030200.0],["2008-09-03",23.5498,23.7877,23.3119,23.6742,1314500.0],["2008-09-04",23.6363,23.8688,23.2417,23.5985,1081500.0],["2008-09-05",23.5985,23.6579,23.0632,23.5174,1299200.0],["2008-09-08",23.9877,24.1283,22.528,23.0092,1244100.0],["2008-09-09",22.6361,22.6361,21.6035,21.6035,1944400.0],["2008-09-10",21.8198,21.8955,21.5441,21.7874,1458000.0],["2008-09-11",21.6252,22.0901,21.4305,21.8252,1822900.0],["2008-09-12",21.8306,22.2901,21.5387,21.6792,1618200.0],["2008-09-15",20.6953,21.0683,19.7978,19.9222,961000.0],["2008-09-16",19.4789,20.1547,18.3814,20.0033,2162400.0],["2008-09-17",19.733,20.2466,19.1923,19.4627,1399500.0],["2008-09-18",19.5492,20.2033,18.922,19.9492,1602700.0],["2008-09-19",21.0737,25.8853,21.0737,21.7063,1721700.0],["2008-09-22",21.8793,21.9225,20.9224,21.1602,629100.0],["2008-09-23",21.5441,21.6144,19.9114,20.1384,580100.0],["2008-09-24",20.2412,20.3547,19.2518,19.4681,1346300.0],["2008-09-25",19.1923,19.4302,18.9058,19.1923,983100.0],["2008-09-26",18.7923,18.9599,18.1219,18.8085,1169500.0],["2008-09-29",18.1976,18.2787,16.646,17.2028,1193400.0],["2008-09-30",17.5813,18.0786,16.8514,17.2785,1165500.0],["2008-10-01",17.3488,17.3488,16.0675,16.5865,760900.0],["2008-10-02",16.3811,16.5919,14.3483,14.5537,1532200.0],["2008-10-03",14.6511,15.3755,14.0618,14.1375,1254700.0],["2008-10-06",13.9266,13.9266,11.9587,13.4941,2009000.0],["2008-10-07",13.6941,14.0564,12.6129,12.6129,2148200.0],["2008-10-08",12.175,13.7752,12.0831,12.7751,2053800.0],["2008-10-09",12.9643,13.613,11.7965,11.9803,1398000.0],["2008-10-10",11.2937,12.4399,10.618,11.0559,2344000.0],["2008-10-13",11.8614,13.5482,11.5478,13.5482,1946600.0],["2008-10-14",13.9969,14.5537,12.9805,13.3373,1922100.0],["2008-10-15",12.9319,12.9535,10.818,10.818,990800.0],["2008-10-16",10.8775,11.5262,10.5152,11.5262,2778500.0],["2008-10-17",11.8506,12.5102,10.8018,11.5695,1385600.0],["2008-10-20",11.8398,13.3535,11.8127,13.3535,974500.0],["2008-10-21",12.9751,13.0562,11.9101,12.3318,730700.0],["2008-10-22",11.9101,11.9101,10.2665,10.7369,1141600.0],["2008-10-23",10.8991,11.164,9.7205,10.3044,1668500.0],["2008-10-24",9.834,10.4666,9.1529,10.3098,1308600.0],["2008-10-27",9.8611,10.3314,8.8825,8.8825,700800.0],["2008-10-28",9.3421,9.5962,8.6068,9.5962,890600.0],["2008-10-29",9.5854,10.8072,9.3367,10.3368,1342300.0],["2008-10-30",10.3476,11.6073,10.2125,11.6073,1010600.0],["2008-10-31",11.3532,12.6723,10.8342,12.1155,1309100.0],["2008-11-03",12.0182,12.3858,11.6452,11.7803,1004100.0],["2008-11-04",12.0723,12.8508,11.8884,12.6291,989500.0],["2008-11-05",12.4183,12.7048,11.9047,12.3101,838100.0],["2008-11-06",12.0668,12.175,10.272,11.1099,1226200.0],["2008-11-07",11.1478,11.7154,10.5693,10.9531,889600.0],["2008-11-10",11.2397,11.5478,10.2233,10.4071,961000.0],["2008-11-11",10.0179,10.3747,9.6178,9.8394,907300.0],["2008-11-12",9.6556,9.7421,8.5636,8.6501,1617000.0],["2008-11-13",8.6987,10.3909,8.6501,10.3909,1445000.0],["2008-11-14",10.1422,10.299,9.2826,9.3745,972700.0],["2008-11-17",9.3691,9.7692,8.9799,9.1042,944200.0],["2008-11-18",8.9204,9.3529,8.7474,9.3042,907400.0],["2008-11-19",9.142,9.5043,7.9905,8.0824,1525500.0],["2008-11-20",7.9635,7.9635,6.6497,6.7525,2615200.0],["2008-11-21",7.1363,7.4282,6.4713,7.3093,2700400.0],["2008-11-24",7.4769,8.4338,7.2607,8.3798,1448100.0],["2008-11-25",8.4176,8.6338,7.7094,8.0554,2902900.0],["2008-11-26",8.0013,9.3475,7.8662,9.2394,932500.0],["2008-11-28",8.8014,9.5529,8.7582,9.488,402100.0],["2008-12-01",9.1312,9.2231,8.3473,8.569,1474200.0],["2008-12-02",8.8501,9.0285,8.3203,8.9312,1496800.0],["2008-12-03",8.623,9.5421,8.1635,9.5421,2206400.0],["2008-12-04",9.6286,9.8719,9.115,9.3907,2211600.0],["2008-12-05",9.2231,10.2665,8.8609,10.1855,1774300.0],["2008-12-08",10.3152,10.4017,9.5583,10.2071,2147400.0],["2008-12-09",10.0557,10.6071,9.9584,10.2449,1831000.0],["2008-12-10",10.2503,10.8504,10.0449,10.8018,1456800.0],["2008-12-11",10.8991,11.4235,10.1368,10.3314,889400.0],["2008-12-12",9.8827,10.9477,9.8286,10.818,795200.0],["2008-12-15",11.0288,11.5262,10.4233,10.7261,699300.0],["2008-12-16",11.656,11.6776,10.9369,11.656,857800.0],["2008-12-17",11.4992,12.1912,11.4613,11.9317,959900.0],["2008-12-18",12.0398,12.0668,10.7207,10.9423,948500.0],["2008-12-19",10.9802,11.5478,10.9099,11.1694,890300.0],["2008-12-22",11.1748,11.2991,10.1314,10.4179,813000.0],["2008-12-23",10.8234,10.964,10.2882,10.6234,511100.0],["2008-12-24",10.3801,10.4071,10.099,10.1855,332200.0],["2008-12-26",10.2017,10.5477,10.1584,10.5423,207900.0],["2008-12-29",10.7099,11.0613,10.1368,10.7153,806600.0],["2008-12-30",10.6612,11.137,10.3206,11.1099,691000.0],["2008-12-31",11.0775,11.6668,10.8612,11.5154,933700.0],["2009-01-02",11.5641,12.5318,11.4938,12.4128,631400.0],["2009-01-05",12.4399,13.5374,12.2831,13.3157,1316200.0],["2009-01-06",13.4887,14.5916,13.3481,14.4889,1464500.0],["2009-01-07",14.2834,14.3267,13.559,13.6671,1168900.0],["2009-01-08",13.5752,13.9158,12.921,13.8996,734500.0],["2009-01-09",13.8996,13.8996,12.8562,12.9751,526400.0],["2009-01-12",12.8399,12.894,12.0614,12.3155,610100.0],["2009-01-13",12.3155,12.9156,12.0885,12.8075,624600.0],["2009-01-14",12.5804,12.5804,11.5965,11.9209,746200.0],["2009-01-15",11.8722,11.9155,11.0396,11.8668,978100.0],["2009-01-16",12.0777,12.4831,11.9155,12.3155,830500.0],["2009-01-20",12.0885,12.3804,11.1424,11.2127,588200.0],["2009-01-21",11.4019,11.5965,11.0505,11.5911,1542300.0],["2009-01-22",11.3316,11.4073,10.7369,10.9369,1040400.0],["2009-01-23",10.5855,12.2236,10.5639,11.8236,801700.0],["2009-01-26",11.9101,12.4345,11.5587,11.7857,663900.0],["2009-01-27",11.8668,12.202,11.6992,12.0777,919300.0],["2009-01-28",12.2507,12.748,12.1317,12.5102,854500.0],["2009-01-29",12.4345,12.7534,11.9533,12.1047,1146900.0],["2009-01-30",12.2993,12.4994,11.8614,11.9803,615100.0],["2009-02-02",11.8668,12.202,11.7371,11.9749,878900.0],["2009-02-03",12.0506,12.0939,11.5695,11.9155,685600.0],["2009-02-04",11.9857,12.4777,11.9101,12.2452,816100.0],["2009-02-05",12.2074,12.8291,11.856,12.748,966500.0],["2009-02-06",12.6399,12.8724,12.2615,12.7534,1040200.0],["2009-02-09",12.894,13.6671,12.8021,12.9805,661500.0],["2009-02-10",12.9643,13.1859,12.2074,12.2993,730200.0],["2009-02-11",12.4128,12.6994,11.8182,12.0885,608800.0],["2009-02-12",11.8182,12.1047,11.5749,12.0506,1008700.0],["2009-02-13",12.1047,12.5858,12.1047,12.2561,540800.0],["2009-02-17",11.4019,11.7208,11.2829,11.31,738000.0],["2009-02-18",11.4397,11.4722,11.018,11.1316,816600.0],["2009-02-19",11.2992,11.5587,11.137,11.2127,576000.0],["2009-02-20",10.818,11.1261,10.5423,10.8991,589100.0],["2009-02-23",11.0613,11.0829,10.0773,10.1044,637400.0],["2009-02-24",10.1746,10.4882,10.007,10.1476,1652000.0],["2009-02-25",10.1152,10.3098,9.4718,9.7259,1670700.0],["2009-02-26",10.0557,10.5909,9.5745,9.6665,2188300.0],["2009-02-27",7.6769,10.2233,7.6769,9.7854,913500.0],["2009-03-02",9.5097,9.7367,8.6338,8.8555,1294800.0],["2009-03-03",9.0339,9.142,8.5149,8.5636,1051400.0],["2009-03-04",8.7312,8.9528,8.5095,8.7258,1231400.0],["2009-03-05",8.3798,8.6717,7.8824,8.3527,1646800.0],["2009-03-06",8.396,8.4987,7.7256,8.0608,1224900.0],["2009-03-09",8.0824,8.6555,7.8878,8.1581,1129000.0],["2009-03-10",8.2878,9.1312,8.2878,8.9258,1108300.0],["2009-03-11",8.9636,9.0447,8.5852,8.6122,1958700.0],["2009-03-12",8.6176,8.9312,8.3852,8.8285,1475800.0],["2009-03-13",8.7798,9.0501,8.5041,8.5311,1766300.0],["2009-03-16",8.4879,8.7528,8.4284,8.4879,1368300.0],["2009-03-17",8.5041,8.796,8.277,8.742,1193500.0],["2009-03-18",8.6933,9.0826,8.3689,8.9366,1358800.0],["2009-03-19",9.2448,9.5691,9.1366,9.3367,905700.0],["2009-03-20",9.5043,9.5043,8.6122,8.769,1282000.0],["2009-03-23",8.7366,9.4826,8.7366,9.4826,856800.0],["2009-03-24",9.2339,9.3907,8.9744,9.1691,683600.0],["2009-03-25",9.1637,9.3583,8.7258,9.1312,844500.0],["2009-03-26",9.1907,9.6935,9.1907,9.4286,1244300.0],["2009-03-27",9.2718,9.3367,8.8988,9.1907,927100.0],["2009-03-30",8.8285,8.9961,8.5311,8.6987,1000000.0],["2009-03-31",8.8555,8.915,8.5149,8.6609,990100.0],["2009-04-01",8.423,8.7798,8.2608,8.6338,1147100.0],["2009-04-02",9.0934,9.142,8.7203,8.8825,2885200.0],["2009-04-03",8.742,9.5043,8.742,9.3691,1187100.0],["2009-04-06",9.0826,9.5691,8.9744,9.5421,1361700.0],["2009-04-07",9.3367,9.434,9.1637,9.3042,1097300.0],["2009-04-08",9.4124,9.6881,9.2285,9.6394,926400.0],["2009-04-09",9.9314,10.3693,9.8881,10.3044,764900.0],["2009-04-13",9.9422,10.6017,9.7962,10.4558,880900.0],["2009-04-14",10.4341,10.8558,10.2179,10.5639,1196700.0],["2009-04-15",10.5315,10.7802,10.4233,10.7639,554400.0],["2009-04-16",10.8991,11.6019,10.6774,11.4992,1106600.0],["2009-04-17",11.5532,11.9912,11.483,11.8452,726600.0],["2009-04-20",11.6343,11.683,10.7747,10.8126,790100.0],["2009-04-21",10.6774,11.0937,10.6288,10.9099,687500.0],["2009-04-22",10.8342,11.4127,10.6882,11.0883,1637100.0],["2009-04-23",11.2667,11.5424,11.0234,11.2992,1074300.0],["2009-04-24",11.5857,11.7425,11.4073,11.656,1132300.0],["2009-04-27",11.3532,11.6776,11.1586,11.4343,851900.0],["2009-04-28",11.2721,11.9371,11.0559,11.6668,908900.0],["2009-04-29",11.7154,12.0668,11.7154,11.9857,1139900.0],["2009-04-30",12.0236,12.3372,11.1532,11.164,1569900.0],["2009-05-01",11.164,11.164,10.5855,10.818,2823400.0],["2009-05-04",11.0613,11.6668,10.8937,11.4992,3233500.0],["2009-05-05",11.5965,11.9803,11.3208,11.9425,1752000.0],["2009-05-06",12.3372,12.7588,12.1425,12.6507,1390200.0],["2009-05-07",11.683,12.5804,10.6504,10.818,2407100.0],["2009-05-08",10.991,11.3532,10.1206,10.5477,2999700.0],["2009-05-11",10.2233,10.5044,10.1206,10.3422,1644000.0],["2009-05-12",10.2774,10.6612,9.9584,10.5855,1422400.0],["2009-05-13",10.3585,10.4666,9.6286,9.78,1348100.0],["2009-05-14",9.7097,10.0773,9.5691,9.9151,1082000.0],["2009-05-15",9.7692,9.9854,9.2934,9.5259,981300.0],["2009-05-18",9.5745,10.0341,9.5151,9.9584,1078300.0],["2009-05-19",9.9584,10.4882,9.8665,10.3476,873200.0],["2009-05-20",10.4936,10.7531,10.2341,10.2557,838900.0],["2009-05-21",10.099,10.1314,9.6394,9.8935,625100.0],["2009-05-22",9.98,10.1044,9.7908,9.8286,365500.0],["2009-05-26",9.7205,10.2611,9.5043,10.2125,532400.0],["2009-05-27",10.2882,10.5585,10.126,10.2071,744600.0],["2009-05-28",10.5206,10.5206,10.0016,10.4071,715000.0],["2009-05-29",10.3531,10.7639,10.326,10.7639,593500.0],["2009-06-01",10.9748,11.5532,10.8937,11.4397,749100.0],["2009-06-02",11.1694,11.6884,11.1694,11.4667,1024400.0],["2009-06-03",11.3154,11.3154,10.4828,10.7207,889600.0],["2009-06-04",10.3963,10.472,10.0341,10.0935,3559400.0],["2009-06-05",10.0773,10.126,9.7746,9.8935,3909500.0],["2009-06-08",9.8124,9.9692,9.634,9.7421,2003200.0],["2009-06-09",9.9314,10.0827,9.7638,9.9368,1606700.0],["2009-06-10",10.1692,10.1692,9.7584,10.1098,1313100.0],["2009-06-11",10.099,10.3314,10.0611,10.1368,741000.0],["2009-06-12",10.0125,10.0719,9.6502,9.8449,801700.0],["2009-06-15",9.5908,9.8881,9.3799,9.5151,1476600.0],["2009-06-16",9.6286,9.8395,9.1366,9.1961,1326300.0],["2009-06-17",9.1474,9.288,8.6447,8.6771,1693500.0],["2009-06-18",8.769,8.9312,8.5365,8.6933,638800.0],["2009-06-19",8.8177,8.8988,8.5473,8.6555,1245600.0],["2009-06-22",8.5041,8.5095,8.1203,8.1743,1659500.0],["2009-06-23",8.2608,8.6014,8.2284,8.3798,2048100.0],["2009-06-24",8.4446,8.5149,8.0013,8.0608,1991500.0],["2009-06-25",8.4663,8.5906,8.25,8.5203,2494800.0],["2009-06-26",8.5528,9.1096,8.4879,8.9961,2109900.0],["2009-06-29",9.1042,9.1745,8.7095,8.7636,1363000.0],["2009-06-30",8.6447,8.8879,8.4717,8.6717,1279400.0],["2009-07-01",8.7744,8.9366,8.6447,8.6771,1197300.0],["2009-07-02",8.4987,8.4987,8.1635,8.1797,1086200.0],["2009-07-06",7.9851,8.0824,7.6661,7.9797,2082200.0],["2009-07-07",7.9418,7.9472,7.731,7.7418,2351900.0],["2009-07-08",7.7148,7.877,7.4066,7.6769,2169700.0],["2009-07-09",7.7743,7.9418,7.5688,7.7634,1353000.0],["2009-07-10",7.6337,7.8391,7.5526,7.7743,1406400.0],["2009-07-13",7.7634,7.7851,7.4012,7.7526,1645100.0],["2009-07-14",7.7959,8.3906,7.7959,8.1473,2441600.0],["2009-07-15",8.396,8.6555,8.2824,8.5906,1616700.0],["2009-07-16",8.5798,8.9474,8.4122,8.8771,1928900.0],["2009-07-17",8.8717,9.088,8.769,8.9582,2012600.0],["2009-07-20",9.0772,9.2664,8.8339,9.088,1228600.0],["2009-07-21",9.1312,9.2177,8.8609,9.088,808000.0],["2009-07-22",8.9582,9.1745,8.7852,9.1042,954700.0],["2009-07-23",9.1258,9.4502,9.0826,9.3204,961000.0],["2009-07-24",9.1853,9.3691,9.115,9.3583,1275300.0],["2009-07-27",9.4015,9.5583,9.261,9.5421,847000.0],["2009-07-28",9.315,9.4556,9.1312,9.2664,883700.0],["2009-07-29",9.1799,9.2394,8.9312,9.0393,885500.0],["2009-07-30",9.1366,9.5421,9.1366,9.3313,734700.0],["2009-07-31",9.3313,9.5205,9.2664,9.4015,516300.0],["2009-08-03",9.5475,9.8827,9.5043,9.8124,1017800.0],["2009-08-04",9.5637,9.7962,9.4772,9.5691,1077800.0],["2009-08-05",9.5205,9.6719,9.3421,9.4664,1276400.0],["2009-08-06",9.6286,10.0287,9.5799,9.8557,2278000.0],["2009-08-07",10.0341,10.1855,9.4448,9.5583,1261200.0],["2009-08-10",9.5151,9.5908,9.288,9.3475,1186000.0],["2009-08-11",9.3475,9.4015,9.0664,9.0718,1245700.0],["2009-08-12",9.0339,9.3204,9.0177,9.1529,617400.0],["2009-08-13",9.2448,9.6124,9.0988,9.6016,852000.0],["2009-08-14",9.6124,9.6124,9.2177,9.3204,550000.0],["2009-08-17",9.0285,9.0718,8.7582,8.796,1105900.0],["2009-08-18",8.8231,9.088,8.8231,8.9907,446000.0],["2009-08-19",8.8555,9.2177,8.8501,9.0988,867100.0],["2009-08-20",9.0555,9.2934,9.0555,9.2177,426000.0],["2009-08-21",9.3096,9.7043,9.288,9.6448,773200.0],["2009-08-24",9.7205,9.8124,9.5908,9.6989,879700.0],["2009-08-25",9.8016,9.8016,9.3313,9.3691,601000.0],["2009-08-26",9.3853,9.4015,9.0988,9.3745,984700.0],["2009-08-27",9.2231,9.8557,9.2231,9.8394,1766600.0],["2009-08-28",9.9476,10.0233,9.7151,9.9422,1134900.0],["2009-08-31",9.9043,9.9043,9.5745,9.7475,1148000.0],["2009-09-01",9.661,10.0611,9.3529,9.3907,862000.0],["2009-09-02",9.3637,9.4015,9.0447,9.0664,1129600.0],["2009-09-03",9.1745,9.2123,8.942,9.0772,1283700.0],["2009-09-04",9.0447,9.2177,8.9096,9.1637,1118100.0],["2009-09-08",9.3907,10.0557,9.3907,10.0125,1688200.0],["2009-09-09",10.0395,10.3909,9.8286,10.353,1463800.0],["2009-09-10",10.3747,11.1207,10.272,11.0667,2030500.0],["2009-09-11",11.2072,12.748,11.137,12.3372,5592400.0],["2009-09-14",12.1696,12.3263,11.7695,12.2344,1820900.0],["2009-09-15",12.2669,13.1049,12.2669,12.9805,2454300.0],["2009-09-16",12.921,13.759,12.921,13.6563,2397600.0],["2009-09-17",13.6185,13.6725,13.1049,13.2238,1361200.0],["2009-09-18",13.413,13.44,12.9156,13.2724,2546100.0],["2009-09-21",12.921,13.5806,12.6561,13.44,1438200.0],["2009-09-22",13.6022,14.0942,13.6022,14.0239,1212800.0],["2009-09-23",13.8455,13.9969,13.2346,13.2779,1032800.0],["2009-09-24",13.0994,13.1103,12.5102,12.8129,1760800.0],["2009-09-25",12.7534,12.9373,12.4669,12.6561,1461500.0],["2009-09-28",12.7643,13.0778,12.6183,12.9805,1014000.0],["2009-09-29",12.921,13.1265,12.6778,12.8021,1038400.0],["2009-09-30",12.9318,12.9913,12.4669,12.8345,1114700.0],["2009-10-01",12.6778,12.9264,12.2182,12.2993,1483700.0],["2009-10-02",12.0993,12.2993,11.8992,12.1858,1273400.0],["2009-10-05",12.0831,12.6291,12.0831,12.5102,1102600.0],["2009-10-06",12.7643,12.9373,12.5048,12.6075,1393200.0],["2009-10-07",12.5588,13.0616,12.5588,13.0184,1380700.0],["2009-10-08",13.1103,13.4184,12.9751,13.3103,1569000.0],["2009-10-09",13.3103,13.3968,12.9319,13.2779,784300.0],["2009-10-12",13.5536,13.6725,13.4455,13.586,551100.0],["2009-10-13",13.5968,13.8888,13.2616,13.7266,974100.0],["2009-10-14",13.9428,13.9536,13.6293,13.8509,700000.0],["2009-10-15",13.786,14.2456,13.6779,14.0023,808000.0],["2009-10-16",13.8563,14.0077,13.5157,13.7158,937900.0],["2009-10-19",13.1373,13.6076,12.9535,13.5536,1539000.0],["2009-10-20",13.532,13.5536,12.9102,12.9805,1617000.0],["2009-10-21",12.8994,13.5103,12.8616,13.0454,1459400.0],["2009-10-22",13.0616,13.3049,12.6724,13.1643,1604200.0],["2009-10-23",13.1914,13.1968,12.6778,12.867,1941900.0],["2009-10-26",12.8724,13.0994,12.2182,12.3209,1493000.0],["2009-10-27",12.4399,12.4885,12.0506,12.3101,1576300.0],["2009-10-28",12.2831,12.3534,11.6019,11.6073,1316100.0],["2009-10-29",11.7749,12.002,11.6776,11.9749,1368800.0],["2009-10-30",11.8884,11.8884,10.8937,11.0451,1786800.0],["2009-11-02",11.164,11.3316,10.7045,10.9423,1242900.0],["2009-11-03",10.8126,11.3262,10.6666,11.2721,757800.0],["2009-11-04",11.4289,11.6884,11.31,11.337,1110900.0],["2009-11-05",12.0831,12.5156,11.483,11.9047,1956700.0],["2009-11-06",11.6722,12.1101,11.5262,11.7371,1018000.0],["2009-11-09",11.9155,12.6129,11.9047,12.4615,1138800.0],["2009-11-10",12.3912,12.4723,12.2128,12.4507,934200.0],["2009-11-11",12.6615,12.721,12.3047,12.4399,739100.0],["2009-11-12",12.4453,12.548,12.0614,12.1209,831600.0],["2009-11-13",12.1425,12.2236,11.7587,11.9749,733500.0],["2009-11-16",12.1587,12.4128,12.0128,12.1155,1002600.0],["2009-11-17",12.0398,12.2236,11.8398,12.1912,450500.0],["2009-11-18",12.229,12.2669,11.8722,11.9317,746500.0],["2009-11-19",11.8344,11.8344,11.2775,11.5316,867300.0],["2009-11-20",11.3857,11.483,11.2181,11.3911,722000.0],["2009-11-23",11.6884,11.8992,11.4397,11.4613,783100.0],["2009-11-24",11.4289,11.7371,11.31,11.7371,1099000.0],["2009-11-25",11.8128,11.8128,11.4343,11.7263,1006600.0],["2009-11-27",11.3802,11.5695,11.1207,11.4127,225900.0],["2009-11-30",11.3586,11.4235,11.0775,11.3262,588900.0],["2009-12-01",11.4884,11.7371,11.3802,11.4127,1086900.0],["2009-12-02",11.4289,11.6127,11.3424,11.3911,839500.0],["2009-12-03",11.3802,11.4992,11.1207,11.1964,779300.0],["2009-12-04",11.4505,11.71,11.0883,11.3965,1000500.0],["2009-12-07",11.3802,11.4992,11.2235,11.3532,603500.0],["2009-12-08",11.1964,11.3478,11.0126,11.2559,700400.0],["2009-12-09",11.2505,11.3802,11.0072,11.1207,645800.0],["2009-12-10",11.2289,11.4073,11.1207,11.1424,589300.0],["2009-12-11",11.191,11.3208,11.0667,11.2181,688300.0],["2009-12-14",11.3857,11.5424,11.3694,11.3694,413800.0],["2009-12-15",11.3802,11.6181,11.2991,11.4613,759200.0],["2009-12-16",11.5587,11.7425,11.4343,11.6181,712300.0],["2009-12-17",11.4613,11.6019,11.0775,11.2613,1077000.0],["2009-12-18",11.31,11.4397,10.8234,10.9694,2198200.0],["2009-12-21",11.0342,11.4073,11.0072,11.3262,695700.0],["2009-12-22",11.3316,11.4019,11.2613,11.3262,458500.0],["2009-12-23",11.4235,11.4235,11.1424,11.2127,793900.0],["2009-12-24",11.2343,11.3262,11.137,11.31,129200.0],["2009-12-28",11.337,11.4613,11.3316,11.4613,403800.0],["2009-12-29",11.4613,11.5911,11.4559,11.5478,547900.0],["2009-12-30",11.4559,11.5965,11.4289,11.5424,370200.0],["2009-12-31",11.537,11.8344,11.51,11.5965,491500.0],["2010-01-04",11.6884,12.2236,11.6668,12.2236,772200.0],["2010-01-05",12.1642,12.4128,12.1642,12.2507,975800.0],["2010-01-06",12.2128,12.6615,12.1425,12.6075,602000.0],["2010-01-07",12.5426,12.7589,12.375,12.5913,900500.0],["2010-01-08",12.5913,12.8886,12.4561,12.8778,420200.0],["2010-01-11",12.9156,12.9697,12.3155,12.5318,596400.0],["2010-01-12",12.402,12.5804,12.0668,12.2074,1008400.0],["2010-01-13",12.2831,12.2831,11.7965,12.0993,620900.0],["2010-01-14",12.0182,12.1263,11.4884,11.6073,1979000.0],["2010-01-15",11.5749,11.6127,11.2235,11.537,1005200.0],["2010-01-19",11.5208,11.7749,11.4613,11.6289,923100.0],["2010-01-20",11.4289,11.4397,11.1532,11.2559,624700.0],["2010-01-21",11.2181,11.2181,10.6558,10.8126,2410400.0],["2010-01-22",10.7747,11.3208,10.5693,10.9748,1829200.0],["2010-01-25",11.0991,11.5154,11.0072,11.4073,1182300.0],["2010-01-26",11.3424,11.7911,11.2613,11.5803,1056400.0],["2010-01-27",11.5749,11.6235,11.1153,11.4451,695700.0],["2010-01-28",11.4667,11.4992,11.0505,11.364,772200.0],["2010-01-29",11.4235,11.6452,10.9369,10.964,1906000.0],["2010-02-01",11.0451,11.2883,10.9748,11.1424,689000.0],["2010-02-02",11.1316,11.2775,11.0288,11.0829,902300.0],["2010-02-03",11.0396,11.191,10.791,10.8396,889100.0],["2010-02-04",10.7099,10.7747,10.4936,10.5963,848800.0],["2010-02-05",10.5963,10.791,10.4017,10.6828,780300.0],["2010-02-08",10.6774,10.8072,10.4936,10.5369,414600.0],["2010-02-09",10.7045,11.0991,10.6558,10.8612,1032000.0],["2010-02-10",10.7964,11.0342,10.5963,10.9802,517700.0],["2010-02-11",10.9748,11.3262,10.9261,11.2937,514400.0],["2010-02-12",11.1261,11.4289,11.018,11.3965,756400.0],["2010-02-16",11.5316,11.5965,11.4343,11.5641,444800.0],["2010-02-17",11.7262,11.8127,11.5803,11.8019,466200.0],["2010-02-18",11.8344,11.9857,11.6614,11.7803,547700.0],["2010-02-19",11.7803,11.8938,11.7371,11.8073,549300.0],["2010-02-22",11.883,11.883,11.6181,11.7479,855400.0],["2010-02-23",11.7371,11.8019,11.5154,11.6938,707100.0],["2010-02-24",11.6722,11.8938,11.6343,11.856,517100.0],["2010-02-25",11.6506,12.5426,11.4235,12.4615,2094700.0],["2010-02-26",12.348,12.4885,12.175,12.2993,1122100.0],["2010-03-01",12.3372,12.7318,12.3318,12.7318,1154500.0],["2010-03-02",12.7426,13.0994,12.6561,13.0238,1310900.0],["2010-03-03",13.1103,13.6455,13.0508,13.4509,856900.0],["2010-03-04",13.4292,13.4833,12.9805,13.1427,953700.0],["2010-03-05",13.2022,13.3968,13.067,13.1103,824000.0],["2010-03-08",13.0562,13.586,13.0562,13.4454,949600.0],["2010-03-09",13.4022,13.7374,13.2995,13.6239,1239700.0],["2010-03-10",13.6617,14.0455,13.586,14.0077,913700.0],["2010-03-11",13.9536,14.132,13.8996,14.0726,1380100.0],["2010-03-12",14.105,14.2402,13.9212,14.0185,1244600.0],["2010-03-15",13.9861,14.1753,13.7644,14.1375,746300.0],["2010-03-16",14.1429,14.1753,13.9482,14.0564,974400.0],["2010-03-17",14.1266,14.305,13.9861,14.1375,661500.0],["2010-03-18",14.1753,14.2672,13.8185,13.8888,553400.0],["2010-03-19",13.5914,14.0347,13.5644,13.5914,786700.0],["2010-03-22",13.4455,13.7212,13.3319,13.586,464900.0],["2010-03-23",13.6239,13.7482,13.4076,13.5536,1293300.0],["2010-03-24",13.4941,13.8077,13.4941,13.5698,680700.0],["2010-03-25",13.6184,13.7158,12.8994,12.921,1459700.0],["2010-03-26",13.0184,13.2076,12.8778,12.8994,452800.0],["2010-03-29",13.0129,13.2184,12.9913,13.1427,494900.0],["2010-03-30",13.0616,13.2724,13.0075,13.1265,596100.0],["2010-03-31",13.1211,13.3157,12.9805,13.067,725700.0],["2010-04-01",13.1751,13.5698,13.1643,13.4995,373100.0],["2010-04-05",13.6347,13.9374,13.5157,13.8131,1740900.0],["2010-04-06",13.6941,14.1969,13.6887,13.9699,1382400.0],["2010-04-07",13.9861,14.0185,13.7698,13.8509,555200.0],["2010-04-08",13.7644,14.0131,13.6293,13.9807,833700.0],["2010-04-09",13.9645,14.3591,13.8077,14.3375,1044800.0],["2010-04-12",14.3699,15.3322,14.3429,15.1376,2013600.0],["2010-04-13",15.1322,15.2295,14.8078,15.1106,1045000.0],["2010-04-14",15.1971,15.5701,15.1214,15.3971,884500.0],["2010-04-15",15.3539,15.5755,15.2457,15.3485,811000.0],["2010-04-16",15.2025,15.2241,14.8673,14.8997,941500.0],["2010-04-19",14.8295,15.0565,14.5808,14.7376,436500.0],["2010-04-20",14.8186,16.008,14.8186,15.4566,1812400.0],["2010-04-21",15.5377,15.8891,15.462,15.8134,1393800.0],["2010-04-22",15.6782,16.2405,15.5107,16.1486,485900.0],["2010-04-23",16.2189,16.3703,16.1162,16.2459,1708900.0],["2010-04-26",16.2189,16.3216,15.9053,15.9594,820100.0],["2010-04-27",15.8188,16.1324,15.5539,15.6404,516700.0],["2010-04-28",15.6999,15.7756,15.5052,15.7485,671200.0],["2010-04-29",15.8296,15.9702,15.4025,15.8404,565800.0],["2010-04-30",15.9377,15.9918,15.4404,15.7593,874200.0],["2010-05-03",15.8783,16.1648,15.5809,16.0459,839800.0],["2010-05-04",15.7918,15.9215,15.2241,15.4836,831800.0],["2010-05-05",15.2944,15.6782,14.9376,15.0781,1212100.0],["2010-05-06",15.2728,15.662,12.1804,14.1212,2446500.0],["2010-05-07",14.0942,14.1753,13.1481,13.4617,1887400.0],["2010-05-10",14.0834,14.224,13.7915,14.1591,855200.0],["2010-05-11",13.9212,14.8241,13.905,14.3699,1146000.0],["2010-05-12",14.4132,14.8186,14.3537,14.6078,586400.0],["2010-05-13",14.5267,14.7754,14.424,14.5808,782800.0],["2010-05-14",14.4402,14.4997,14.0672,14.278,444000.0],["2010-05-17",14.3916,14.5267,13.6347,14.0239,830000.0],["2010-05-18",14.2672,14.5537,13.9482,13.9861,651200.0],["2010-05-19",13.9158,14.1591,13.5428,13.9699,826200.0],["2010-05-20",13.5536,13.705,13.1265,13.213,1235200.0],["2010-05-21",12.9589,13.6509,12.7426,13.3644,1486300.0],["2010-05-24",13.3373,13.4238,13.1481,13.1697,783600.0],["2010-05-25",12.748,13.094,12.6399,12.9697,2079300.0],["2010-05-26",13.0724,13.3157,12.8021,12.8832,1158200.0],["2010-05-27",13.094,13.8293,13.094,13.8293,1070300.0],["2010-05-28",13.8023,13.9699,13.5482,13.786,1182500.0],["2010-06-01",13.5157,13.7212,12.9967,13.0075,1114500.0],["2010-06-02",13.0994,13.586,13.0238,13.5806,798200.0],["2010-06-03",13.5752,14.0726,13.4671,13.9861,787900.0],["2010-06-04",13.6995,14.2942,13.5482,13.613,783600.0],["2010-06-07",13.6455,13.8077,13.1535,13.2076,661600.0],["2010-06-08",13.213,13.3589,12.8075,13.1643,766400.0],["2010-06-09",13.24,13.6941,12.9048,12.9751,744000.0],["2010-06-10",13.2562,13.8455,13.1914,13.8347,665900.0],["2010-06-11",13.6239,14.1699,13.6239,14.0672,496400.0],["2010-06-14",14.2131,14.6078,14.0726,14.2402,751500.0],["2010-06-15",14.2834,14.6781,14.2834,14.6078,528300.0],["2010-06-16",14.4781,14.97,14.4564,14.7646,869900.0],["2010-06-17",14.8241,15.116,14.6402,14.797,971300.0],["2010-06-18",14.8349,15.0836,14.77,15.0403,914400.0],["2010-06-21",15.3863,15.5215,14.8403,15.0025,713000.0],["2010-06-22",15.0457,15.3052,14.5429,14.6186,757600.0],["2010-06-23",14.6348,14.6619,14.1537,14.451,693400.0],["2010-06-24",14.3267,14.3321,13.8563,14.0401,865800.0],["2010-06-25",14.0726,14.5375,13.9753,14.4024,930200.0],["2010-06-28",14.4726,14.5537,14.1212,14.3699,443400.0],["2010-06-29",14.105,14.1699,13.8023,14.0239,1175100.0],["2010-06-30",14.0347,14.5646,13.8455,13.9536,896200.0],["2010-07-01",14.0077,14.1429,13.3968,14.0077,1047000.0],["2010-07-02",14.132,14.132,13.5698,13.6671,822200.0],["2010-07-06",13.5265,13.8347,13.2562,13.44,1103300.0],["2010-07-07",13.44,14.0618,13.4346,14.0185,1382800.0],["2010-07-08",14.251,14.4564,14.0942,14.3699,1397800.0],["2010-07-09",14.3861,14.5754,14.2564,14.2672,645200.0],["2010-07-12",14.1753,14.3267,13.9212,14.0456,752800.0],["2010-07-13",14.2672,14.2996,13.9104,13.9915,729700.0],["2010-07-14",13.9212,14.1753,13.6725,13.9807,894900.0],["2010-07-15",14.0239,14.0239,13.4509,13.6995,659200.0],["2010-07-16",13.5752,13.6347,13.2941,13.3589,625800.0],["2010-07-19",13.4833,13.5698,13.1049,13.413,537000.0],["2010-07-20",13.2454,14.1699,13.2346,14.0564,1155600.0],["2010-07-21",14.132,14.251,13.6887,13.8293,699700.0],["2010-07-22",14.0834,14.1915,13.905,14.0726,714900.0],["2010-07-23",13.905,14.2402,13.7644,14.2239,483400.0],["2010-07-26",14.2023,14.3537,14.1429,14.3051,488300.0],["2010-07-27",15.262,16.1973,14.0996,14.2942,593300.0],["2010-07-28",14.2996,14.2996,13.9969,14.051,471100.0],["2010-07-29",14.1699,14.4348,13.9536,14.3267,560600.0],["2010-07-30",14.105,14.4618,14.0834,14.4186,475100.0],["2010-08-02",14.6943,15.0836,14.6565,14.9214,887800.0],["2010-08-03",14.8889,15.116,14.6348,14.9214,633500.0],["2010-08-04",15.0457,15.2457,14.8457,15.0079,1090400.0],["2010-08-05",13.2076,14.3375,13.2076,14.0401,2224300.0],["2010-08-06",13.3914,13.4995,13.0292,13.1751,1492600.0],["2010-08-09",13.2887,13.2941,12.8616,13.0075,1061700.0],["2010-08-10",12.7372,12.8886,12.4669,12.7318,1357500.0],["2010-08-11",12.4507,12.4831,12.1209,12.2182,1371000.0],["2010-08-12",11.9533,12.2615,11.8938,12.202,1109000.0],["2010-08-13",12.1425,12.3534,11.9317,11.9533,636100.0],["2010-08-16",11.8073,11.9425,11.7479,11.8073,789900.0],["2010-08-17",11.9317,12.5642,11.8668,12.4507,861800.0],["2010-08-18",12.3372,12.402,12.0939,12.175,469100.0],["2010-08-19",12.0506,12.1479,11.7425,11.7803,742000.0],["2010-08-20",11.683,11.7208,11.4505,11.537,533700.0],["2010-08-23",11.5965,11.7208,11.4451,11.5208,475600.0],["2010-08-24",11.3532,11.3586,11.0829,11.1207,968700.0],["2010-08-25",11.0234,11.2613,10.8126,11.2127,2295900.0],["2010-08-26",11.2721,11.4289,11.2559,11.3965,737900.0],["2010-08-27",11.5208,11.9047,11.3911,11.8938,1066300.0],["2010-08-30",11.8073,12.2074,11.8073,11.9749,1029100.0],["2010-08-31",11.9317,12.1047,11.856,11.9641,1476100.0],["2010-09-01",12.1696,12.4453,12.056,12.4074,1127100.0],["2010-09-02",12.4561,12.4615,12.2344,12.3966,517800.0],["2010-09-03",12.548,12.7589,12.4993,12.7156,434300.0],["2010-09-07",12.5913,12.7318,12.521,12.5426,459400.0],["2010-09-08",12.6291,12.8616,12.5048,12.6129,637000.0],["2010-09-09",12.7588,12.7859,12.4507,12.4723,535300.0],["2010-09-10",12.4831,12.4993,12.2453,12.2885,1098800.0],["2010-09-13",12.4291,12.7156,12.402,12.6399,724400.0],["2010-09-14",12.6399,12.7967,12.4885,12.694,615600.0],["2010-09-15",12.6669,12.694,12.4399,12.6237,442800.0],["2010-09-16",12.575,12.6723,12.1858,12.2939,659500.0],["2010-09-17",12.3642,12.4453,12.002,12.0182,1024900.0],["2010-09-20",12.1317,12.2885,11.9533,12.2344,633600.0],["2010-09-21",12.1155,12.2885,11.9749,12.0993,548600.0],["2010-09-22",12.0777,12.229,12.029,12.1479,579400.0],["2010-09-23",12.002,12.0452,11.8398,11.8722,417600.0],["2010-09-24",11.9695,12.2777,11.9695,12.1804,277600.0],["2010-09-27",12.1533,12.1533,11.683,11.7046,862200.0],["2010-09-28",11.7208,11.8236,11.5316,11.8127,897000.0],["2010-09-29",11.7749,12.1912,11.7533,12.1642,494700.0],["2010-09-30",12.2777,12.4128,12.1317,12.2777,1189700.0],["2010-10-01",12.4561,12.5426,12.2777,12.4939,1030200.0],["2010-10-04",12.4723,12.5048,12.1696,12.3101,789600.0],["2010-10-05",12.4399,13.0994,12.4399,12.9589,845800.0],["2010-10-06",12.9589,13.1373,12.8832,13.1373,849900.0],["2010-10-07",13.1968,13.1968,12.7751,12.9913,747500.0],["2010-10-08",13.0075,13.2616,12.9535,13.0778,469900.0],["2010-10-11",13.0994,13.3103,13.0292,13.2887,522600.0],["2010-10-12",13.1643,13.3373,12.9913,13.2779,777000.0],["2010-10-13",13.3535,13.6509,13.3265,13.5914,337400.0],["2010-10-14",13.586,13.6617,13.3481,13.5482,332000.0],["2010-10-15",13.6509,13.8185,13.4779,13.7104,831900.0],["2010-10-18",13.7158,13.7158,13.4941,13.5536,436200.0],["2010-10-19",13.3265,13.5265,13.0238,13.0778,1230000.0],["2010-10-20",13.0994,13.4995,13.0778,13.4617,388300.0],["2010-10-21",13.5157,13.5968,13.1427,13.3427,495300.0],["2010-10-22",13.4292,13.6347,13.359,13.5914,269000.0],["2010-10-25",13.7266,13.905,13.5698,13.586,372200.0],["2010-10-26",13.5374,13.9158,13.4995,13.7266,486200.0],["2010-10-27",13.6076,13.7698,13.44,13.6617,290600.0],["2010-10-28",13.7806,13.7806,13.4076,13.5806,347600.0],["2010-10-29",13.5211,13.759,13.5157,13.6076,433500.0],["2010-11-01",13.8131,14.0347,13.5914,13.7266,370200.0],["2010-11-02",13.9158,13.9266,13.5698,13.786,459400.0],["2010-11-03",13.8131,14.2996,13.7212,14.2834,1081900.0],["2010-11-04",14.597,14.597,12.6886,13.0778,2452000.0],["2010-11-05",12.9427,12.9427,12.2452,12.3209,1673400.0],["2010-11-08",12.2398,12.2615,11.8884,11.9371,1724700.0],["2010-11-09",11.8992,12.1371,11.7317,11.9966,831200.0],["2010-11-10",12.0182,12.8508,11.9966,12.8399,1098900.0],["2010-11-11",12.694,12.9697,12.6778,12.7318,591100.0],["2010-11-12",12.4669,12.6021,12.2831,12.5264,765500.0],["2010-11-15",12.5534,12.6778,12.4561,12.5048,310700.0],["2010-11-16",12.3966,12.5372,12.3317,12.4885,399500.0],["2010-11-17",12.4885,12.6237,12.3101,12.4291,317500.0],["2010-11-18",12.5534,12.694,12.5156,12.6021,293500.0],["2010-11-19",12.5967,12.9427,12.4074,12.8778,434100.0],["2010-11-22",12.7751,12.8508,12.4561,12.6778,282600.0],["2010-11-23",12.5588,12.5588,12.3858,12.4183,257600.0],["2010-11-24",12.5372,12.6724,12.4453,12.5967,166600.0],["2010-11-26",12.5372,12.5859,12.4074,12.4399,122800.0],["2010-11-29",12.3858,12.575,12.0452,12.4777,461100.0],["2010-11-30",12.348,12.5696,12.2128,12.2561,673800.0],["2010-12-01",12.4453,12.5318,12.3426,12.4291,340700.0],["2010-12-02",12.4669,12.5804,12.2885,12.4777,356900.0],["2010-12-03",12.4183,12.5913,12.3101,12.5642,262900.0],["2010-12-06",12.5588,12.7264,12.5048,12.721,321700.0],["2010-12-07",12.867,12.9264,12.3696,12.4399,345600.0],["2010-12-08",12.4453,12.6345,12.3858,12.5264,261800.0],["2010-12-09",12.6183,12.7643,12.4291,12.748,472500.0],["2010-12-10",12.7967,13.0292,12.6886,13.0184,339500.0],["2010-12-13",13.094,13.2022,12.7588,12.8291,539600.0],["2010-12-14",12.8291,12.921,12.4453,12.4993,397200.0],["2010-12-15",12.4507,12.5967,12.2939,12.3047,452000.0],["2010-12-16",12.3155,12.348,12.0506,12.1101,463200.0],["2010-12-17",12.0831,12.4345,12.002,12.4345,836700.0],["2010-12-20",12.4669,12.7534,12.3534,12.7102,396300.0],["2010-12-21",12.7372,13.0184,12.7264,13.0129,331300.0],["2010-12-22",13.0346,13.1697,12.921,13.0995,357400.0],["2010-12-23",13.1157,13.2887,13.0454,13.0995,312400.0],["2010-12-27",13.0724,13.2454,13.0454,13.1697,195100.0],["2010-12-28",13.1968,13.2616,13.067,13.0778,282600.0],["2010-12-29",13.1211,13.1373,12.9535,13.0292,204900.0],["2010-12-30",13.04,13.1697,12.9913,13.04,295800.0],["2010-12-31",13.04,13.1157,12.9373,12.9481,537400.0],["2011-01-03",13.0778,13.1914,12.721,12.8616,463000.0],["2011-01-04",12.921,12.9967,12.6615,12.7534,471700.0],["2011-01-05",12.7102,12.7913,12.548,12.6291,697000.0],["2011-01-06",12.6723,12.7048,12.3588,12.402,509300.0],["2011-01-07",12.4561,12.5534,12.2507,12.4345,454500.0],["2011-01-10",12.4128,12.6183,12.3426,12.548,479000.0],["2011-01-11",12.5642,13.0454,12.5642,12.8129,628700.0],["2011-01-12",12.9427,13.0238,12.894,12.9535,427200.0],["2011-01-13",12.9859,13.0724,12.6994,12.7643,284400.0],["2011-01-14",12.7643,13.1643,12.7264,13.1481,401600.0],["2011-01-18",13.1157,13.4671,13.0021,13.4563,741100.0],["2011-01-19",13.44,13.4833,13.1319,13.2076,360200.0],["2011-01-20",13.1103,13.1968,12.8886,13.0292,477500.0],["2011-01-21",13.1589,13.213,12.6345,12.721,518700.0],["2011-01-24",12.6886,12.7643,12.5264,12.6994,394200.0],["2011-01-25",12.7264,12.7534,12.4345,12.5642,543700.0],["2011-01-26",12.6345,13.0184,12.5804,12.9805,613300.0],["2011-01-27",12.9481,13.1751,12.9102,13.0724,393400.0],["2011-01-28",13.0832,13.1319,12.7697,12.9589,359200.0],["2011-01-31",12.9751,13.7482,12.9535,13.413,719800.0],["2011-02-01",13.5428,13.5914,13.3373,13.4617,457800.0],["2011-02-02",13.4671,13.6293,13.3806,13.413,774300.0],["2011-02-03",13.386,13.4454,13.267,13.413,306800.0],["2011-02-04",13.4022,13.5265,13.3319,13.4076,255300.0],["2011-02-07",13.413,13.6509,13.3589,13.3968,229800.0],["2011-02-08",13.386,13.5157,13.2292,13.386,383100.0],["2011-02-09",13.3211,13.5698,13.1535,13.1914,243300.0],["2011-02-10",13.1481,13.2562,12.8724,12.9102,482800.0],["2011-02-11",12.8562,12.9535,12.8129,12.8183,541800.0],["2011-02-14",12.8724,12.9805,12.7048,12.7967,1074000.0],["2011-02-15",12.7805,12.8399,12.7156,12.7589,801800.0],["2011-02-16",12.8616,12.8778,12.7264,12.8453,716400.0],["2011-02-17",12.8345,13.0886,12.7264,13.0238,981900.0],["2011-02-18",13.0832,13.0832,12.5156,12.6129,858300.0],["2011-02-22",12.4291,12.694,12.3642,12.5264,618000.0],["2011-02-23",12.521,12.894,12.4885,12.5156,580500.0],["2011-02-24",12.1263,12.894,11.4019,12.0182,1609300.0],["2011-02-25",12.0344,12.0885,11.856,12.0723,990200.0],["2011-02-28",12.0993,12.3426,12.0939,12.2723,780500.0],["2011-03-01",12.5967,12.6723,12.1101,12.1371,899400.0],["2011-03-02",12.1155,12.4128,12.1155,12.3101,1020900.0],["2011-03-03",12.4507,12.5642,12.3534,12.4183,846600.0],["2011-03-04",12.4561,12.5102,12.2939,12.3372,778500.0],["2011-03-07",12.4507,12.5048,12.2128,12.2344,602500.0],["2011-03-08",12.2669,12.3101,12.0614,12.1696,920800.0],["2011-03-09",12.1209,12.3155,12.0723,12.1696,526300.0],["2011-03-10",12.0236,12.0668,11.7479,11.7749,1105200.0],["2011-03-11",11.6397,11.9587,11.6397,11.7857,620000.0],["2011-03-14",11.7371,11.8236,11.6019,11.7911,745700.0],["2011-03-15",11.4938,11.8182,11.4451,11.7371,800800.0],["2011-03-16",11.7641,11.8776,11.4884,11.6289,842100.0],["2011-03-17",11.7857,11.9425,11.71,11.856,502600.0],["2011-03-18",11.9425,11.9425,11.6776,11.8506,2007200.0],["2011-03-21",12.375,12.6291,12.175,12.6237,1479700.0],["2011-03-22",12.6399,12.8832,12.3696,12.4507,584500.0],["2011-03-23",12.4561,12.5534,12.3966,12.5318,643500.0],["2011-03-24",12.6129,12.7859,12.348,12.7318,583500.0],["2011-03-25",12.921,12.9697,12.6669,12.8453,444800.0],["2011-03-28",12.8562,13.0454,12.7643,12.8237,908000.0],["2011-03-29",12.8237,13.1049,12.8237,13.0184,341100.0],["2011-03-30",13.094,13.1643,12.8021,13.1049,383000.0],["2011-03-31",13.0616,13.2887,12.8129,12.8291,492300.0],["2011-04-01",12.9697,13.0994,12.7697,12.9697,1030300.0],["2011-04-04",13.0346,13.1427,12.7643,12.7913,350800.0],["2011-04-05",12.7372,12.8399,12.4128,12.5534,733200.0],["2011-04-06",12.6129,12.7589,12.2777,12.2939,767100.0],["2011-04-07",12.2885,12.3966,12.1317,12.229,635200.0],["2011-04-08",12.3155,12.4885,12.002,12.0236,436000.0],["2011-04-11",12.0506,12.1642,11.9533,12.029,636700.0],["2011-04-12",11.9533,11.9533,11.6668,11.7587,635400.0],["2011-04-13",11.856,11.8938,11.6019,11.8398,534600.0],["2011-04-14",11.71,11.9857,11.6343,11.9857,739000.0],["2011-04-15",12.0236,12.2344,11.9047,12.1317,783400.0],["2011-04-18",11.9803,12.1588,11.9371,12.0723,601600.0],["2011-04-19",12.0993,12.1912,12.002,12.1588,505600.0],["2011-04-20",12.3101,12.3318,12.1479,12.1642,489900.0],["2011-04-21",12.1966,12.2615,12.0939,12.1479,478000.0],["2011-04-25",12.1588,12.2669,12.1155,12.1479,558400.0],["2011-04-26",12.1858,12.2615,12.0452,12.0506,375100.0],["2011-04-27",12.0885,12.0885,11.6397,11.829,651800.0],["2011-04-28",11.8236,11.8236,11.6127,11.6289,508000.0],["2011-04-29",11.6289,11.8452,11.6019,11.7371,1036700.0],["2011-05-02",11.7479,11.856,11.5208,11.7803,1104900.0],["2011-05-03",11.7479,11.8506,11.6127,11.8236,1176100.0],["2011-05-04",11.8073,11.8668,11.5857,11.6343,1254600.0],["2011-05-05",11.5965,11.6668,11.2883,11.4776,2036000.0],["2011-05-06",11.5803,11.8019,11.2397,11.2667,981500.0],["2011-05-09",11.2829,11.5478,11.1964,11.483,843600.0],["2011-05-10",11.5046,11.6938,11.4235,11.51,609600.0],["2011-05-11",11.483,11.5208,11.0991,11.137,830400.0],["2011-05-12",11.0883,11.31,10.964,11.1478,1459200.0],["2011-05-13",11.191,11.2667,10.9315,11.0288,449300.0],["2011-05-16",10.9694,11.0829,10.7477,10.7801,683100.0],["2011-05-17",10.7531,10.8883,10.6288,10.6936,882600.0],["2011-05-18",10.7261,11.0396,10.7153,11.0234,675300.0],["2011-05-19",11.0883,11.0937,10.8072,10.9207,441100.0],["2011-05-20",10.8883,11.0829,10.7693,10.9694,572500.0],["2011-05-23",10.8018,10.8829,10.7315,10.7639,337300.0],["2011-05-24",10.8126,11.0018,10.791,10.7964,581200.0],["2011-05-25",10.7585,11.2937,10.7423,11.2343,765400.0],["2011-05-26",11.1856,11.4289,11.1532,11.3965,498300.0],["2011-05-27",11.4505,11.6776,11.4343,11.6452,707500.0],["2011-05-31",11.7749,11.7911,11.4776,11.6506,807000.0],["2011-06-01",11.6506,11.7317,11.0883,11.1045,672800.0],["2011-06-02",11.1045,11.2883,10.9477,10.9856,782400.0],["2011-06-03",10.818,11.0991,10.7856,10.9315,511000.0],["2011-06-06",10.9748,10.9748,10.5909,10.6882,1176600.0],["2011-06-07",10.7477,10.7531,10.5801,10.6125,748000.0],["2011-06-08",10.6991,11.0775,10.6991,10.8504,1516000.0],["2011-06-09",10.8937,11.0234,10.7747,10.9477,612800.0],["2011-06-10",10.8937,10.9748,10.8018,10.8126,628300.0],["2011-06-13",10.8396,10.9261,10.4882,10.6071,870200.0],["2011-06-14",11.0559,11.164,10.9045,10.9423,816500.0],["2011-06-15",10.7964,11.0937,10.672,10.7693,785800.0],["2011-06-16",10.7747,10.8342,10.5801,10.7639,661300.0],["2011-06-17",10.8558,10.9261,10.6828,10.7153,755400.0],["2011-06-20",10.6504,10.8126,10.5747,10.6612,579200.0],["2011-06-21",10.7315,11.1694,10.7315,11.1478,745700.0],["2011-06-22",11.0937,11.4938,11.0396,11.2721,829100.0],["2011-06-23",11.1099,11.2505,10.9369,11.1748,804700.0],["2011-06-24",11.164,11.2018,10.8288,10.8288,5289900.0],["2011-06-27",10.8072,10.8072,10.472,10.5531,1256400.0],["2011-06-28",10.6342,10.8234,10.5585,10.5801,1076000.0],["2011-06-29",10.6612,10.9153,10.5909,10.7099,816600.0],["2011-06-30",10.7045,10.8937,10.6936,10.7207,676400.0],["2011-07-01",10.7045,10.8829,10.5963,10.8342,648400.0],["2011-07-05",10.8504,10.9261,10.6234,10.6558,442500.0],["2011-07-06",10.6288,10.6558,10.3585,10.4828,654300.0],["2011-07-07",10.5855,10.6288,10.4774,10.6071,567700.0],["2011-07-08",10.4504,10.5585,10.3585,10.3909,487500.0],["2011-07-11",10.2395,10.3098,10.0503,10.2179,717800.0],["2011-07-12",10.1909,10.3585,10.126,10.2287,558800.0],["2011-07-13",10.2936,10.3585,10.0503,10.099,918600.0],["2011-07-14",10.1692,10.2287,9.8773,9.9962,918400.0],["2011-07-15",9.9962,10.2341,9.9638,10.2179,661000.0],["2011-07-18",10.18,10.2125,9.8611,10.0881,619600.0],["2011-07-19",10.1584,10.2611,10.099,10.2611,621500.0],["2011-07-20",10.2611,10.3422,10.1422,10.1692,410600.0],["2011-07-21",10.1963,10.3422,10.1098,10.326,351900.0],["2011-07-22",10.3585,10.4017,10.1368,10.3044,374800.0],["2011-07-25",10.2017,10.3747,10.1098,10.1206,463500.0],["2011-07-26",10.1206,10.299,9.98,10.2125,519800.0],["2011-07-27",10.1152,10.1746,9.8395,9.9151,829700.0],["2011-07-28",9.9151,10.0935,9.7205,9.7313,548200.0],["2011-07-29",9.5962,10.1152,9.5475,9.9908,953300.0],["2011-08-01",10.1206,10.1422,9.6827,9.8124,607900.0],["2011-08-02",9.7421,9.8827,9.5205,9.5259,787700.0],["2011-08-03",9.5043,9.5367,9.1691,9.3637,1237900.0],["2011-08-04",9.1961,9.1961,7.3958,7.4877,3465100.0],["2011-08-05",7.558,7.6175,6.3794,6.6011,3821300.0],["2011-08-08",6.3632,6.7579,5.9307,5.9307,3563400.0],["2011-08-09",6.0983,6.1578,5.5252,5.9956,3602500.0],["2011-08-10",5.8874,6.228,5.7199,5.7469,3464800.0],["2011-08-11",5.7955,6.0334,5.6658,5.9469,3243500.0],["2011-08-12",6.0767,6.2335,5.9469,6.1578,2075500.0],["2011-08-15",6.2443,6.5903,6.1632,6.5632,1727600.0],["2011-08-16",6.5795,6.7308,6.3091,6.3902,1960300.0],["2011-08-17",6.4443,6.8119,6.4443,6.7687,1871200.0],["2011-08-18",6.5362,6.5362,6.028,6.0983,2389800.0],["2011-08-19",5.9631,6.0929,5.5685,5.5847,2800700.0],["2011-08-22",5.7361,5.7901,5.3901,5.4225,1239300.0],["2011-08-23",5.4766,5.5793,5.3306,5.5793,1286100.0],["2011-08-24",5.5469,5.6658,5.4279,5.6442,912800.0],["2011-08-25",5.682,5.7469,5.3522,5.3901,1006500.0],["2011-08-26",5.3306,5.628,5.2982,5.5523,780300.0],["2011-08-29",5.655,6.0226,5.6225,6.0118,1411700.0],["2011-08-30",5.9631,6.3632,5.8983,6.2605,1573500.0],["2011-08-31",6.32,6.4443,6.2659,6.401,1219900.0],["2011-09-01",6.4173,6.5254,6.228,6.2389,792600.0],["2011-09-02",6.0605,6.147,5.9307,5.9631,783400.0],["2011-09-06",5.7415,5.7901,5.6009,5.7415,1188000.0],["2011-09-07",5.828,6.228,5.7307,6.2226,1173800.0],["2011-09-08",6.1524,6.2335,6.001,6.0875,1385300.0],["2011-09-09",6.0064,6.0442,5.6171,5.6712,1136700.0],["2011-09-12",5.5469,5.7361,5.4982,5.7307,744700.0],["2011-09-13",5.7793,5.8118,5.5739,5.6928,1174600.0],["2011-09-14",5.7631,5.7955,5.509,5.6766,1146000.0],["2011-09-15",5.7793,5.8712,5.6982,5.8604,1099900.0],["2011-09-16",5.8064,5.8766,5.6442,5.7253,1332000.0],["2011-09-19",5.5577,5.6442,5.3847,5.536,1161700.0],["2011-09-20",5.5847,5.6063,5.3847,5.3847,817200.0],["2011-09-21",5.3847,5.5469,5.1576,5.2495,1700100.0],["2011-09-22",5.0441,5.163,4.4656,4.617,2116600.0],["2011-09-23",4.6332,4.6818,4.3629,4.4386,2398600.0],["2011-09-26",4.5034,4.9305,4.4115,4.9251,1883000.0],["2011-09-27",5.0981,5.3793,4.9792,5.0279,1652500.0],["2011-09-28",5.0279,5.1198,4.7792,4.7954,1769100.0],["2011-09-29",4.9738,5.3252,4.963,5.2765,2394500.0],["2011-09-30",5.1252,5.4117,5.0927,5.2549,1970800.0],["2011-10-03",5.1846,5.2117,4.7197,4.7467,2075800.0],["2011-10-04",4.671,4.8873,4.4656,4.8603,2100000.0],["2011-10-05",4.8549,5.0765,4.7413,4.99,1108900.0],["2011-10-06",4.9305,5.1522,4.8873,5.1306,1515500.0],["2011-10-07",5.1414,5.1738,4.7143,4.7521,1074600.0],["2011-10-10",4.8711,4.9359,4.6656,4.7846,1180200.0],["2011-10-11",4.7521,4.8386,4.6818,4.79,1383800.0],["2011-10-12",4.8657,5.0279,4.8062,4.9359,1572800.0],["2011-10-13",4.9035,4.9251,4.7467,4.8765,1398600.0],["2011-10-14",4.99,5.1576,4.9197,5.0873,1372800.0],["2011-10-17",5.0387,5.0927,4.6927,4.7143,1353600.0],["2011-10-18",4.7251,5.0387,4.6116,5.0116,1317700.0],["2011-10-19",5.0008,5.1035,4.7521,4.7792,579600.0],["2011-10-20",4.7575,4.8873,4.6224,4.8657,719800.0],["2011-10-21",4.9738,5.136,4.7684,4.8494,1244500.0],["2011-10-24",4.8386,5.0981,4.79,5.0711,1299800.0],["2011-10-25",5.163,5.3739,4.8873,4.9089,813500.0],["2011-10-26",5.0116,5.0387,4.7521,4.9035,727600.0],["2011-10-27",5.0981,5.6712,4.963,5.5631,1934900.0],["2011-10-28",5.5415,5.6712,5.5036,5.6225,1326600.0],["2011-10-31",5.5144,5.5144,5.1198,5.136,1593400.0],["2011-11-01",4.9738,5.0765,4.7467,4.963,1606500.0],["2011-11-02",5.0819,5.2171,4.99,5.1522,885400.0],["2011-11-03",5.2063,6.2443,5.2063,6.2172,3238800.0],["2011-11-04",5.9415,6.347,5.9415,6.2983,1647200.0],["2011-11-07",6.2605,6.4984,6.0659,6.3091,1285900.0],["2011-11-08",6.3686,6.6984,6.3362,6.6227,1648100.0],["2011-11-09",6.3686,6.4443,6.1794,6.2389,1365300.0],["2011-11-10",6.3794,6.493,6.1524,6.4173,994900.0],["2011-11-11",6.5254,6.8173,6.5092,6.7903,1467700.0],["2011-11-14",6.7416,6.7416,6.2713,6.32,959800.0],["2011-11-15",6.2929,6.5308,6.1632,6.4821,709600.0],["2011-11-16",6.4011,6.6335,6.2713,6.2875,932800.0],["2011-11-17",6.3254,6.347,5.6604,5.7253,1812400.0],["2011-11-18",5.7469,5.9361,5.5955,5.9037,1951300.0],["2011-11-21",5.7469,5.7739,5.5414,5.7307,804100.0],["2011-11-22",5.709,5.828,5.5144,5.5306,983000.0],["2011-11-23",5.4441,5.4658,5.2874,5.3522,1081500.0],["2011-11-25",5.2982,5.4874,5.1846,5.1846,340400.0],["2011-11-28",5.4387,5.8658,5.4171,5.5685,1009000.0],["2011-11-29",5.5901,5.6658,5.4549,5.5685,383000.0],["2011-11-30",5.9361,6.1956,5.8172,6.1956,1570200.0],["2011-12-01",6.1632,6.3037,6.0767,6.2389,870800.0],["2011-12-02",6.3308,6.374,6.0713,6.1794,729900.0],["2011-12-05",6.3902,6.4551,6.1415,6.2118,734900.0],["2011-12-06",6.2118,6.2875,6.0118,6.1848,573600.0],["2011-12-07",6.1253,6.2497,5.9253,6.1956,1042700.0],["2011-12-08",6.1253,6.2551,5.6928,5.7145,1127600.0],["2011-12-09",5.7685,5.8442,5.709,5.7847,850500.0],["2011-12-12",5.6658,5.6766,5.4441,5.5198,906800.0],["2011-12-13",5.6009,5.7307,5.2549,5.2819,1048300.0],["2011-12-14",5.2063,5.2171,4.9305,4.9738,1636200.0],["2011-12-15",5.0657,5.0873,4.7521,4.7683,1428200.0],["2011-12-16",4.8494,4.9684,4.6818,4.7305,2088400.0],["2011-12-19",4.7846,4.8278,4.5034,4.5467,1099800.0],["2011-12-20",4.6873,4.9792,4.6873,4.9576,1997300.0],["2011-12-21",4.9305,5.0603,4.7684,4.9954,874400.0],["2011-12-22",5.0441,5.1792,5.0333,5.1576,659300.0],["2011-12-23",5.136,5.1684,4.9035,5.0008,952300.0],["2011-12-27",5.0008,5.1144,4.9846,5.0116,680200.0],["2011-12-28",4.9954,4.9954,4.6008,4.6116,1063200.0],["2011-12-29",4.644,4.7846,4.5953,4.7683,963500.0],["2011-12-30",4.7413,4.9305,4.7035,4.9197,9347700.0],["2012-01-03",5.0549,5.3198,5.0549,5.2928,1427500.0],["2012-01-04",5.2387,5.3955,5.1252,5.3468,882800.0],["2012-01-05",5.2711,5.2874,4.9251,4.9738,1282400.0],["2012-01-06",5.0062,5.1089,4.8819,4.8927,1171400.0],["2012-01-09",4.9251,4.9576,4.7521,4.8494,1442800.0],["2012-01-10",4.9576,5.0873,4.9305,5.0603,519300.0],["2012-01-11",5.0333,5.0819,4.963,5.0224,610900.0],["2012-01-12",5.0116,5.0873,4.8332,4.9846,919600.0],["2012-01-13",4.8981,4.9576,4.7738,4.8981,1209300.0],["2012-01-17",4.9684,5.0224,4.8278,4.9035,1562700.0],["2012-01-18",4.9035,5.4279,4.9035,5.3522,1504800.0],["2012-01-19",5.4225,5.5306,5.3901,5.4333,856400.0],["2012-01-20",5.4117,5.4766,5.1792,5.2657,769500.0],["2012-01-23",5.2441,5.3306,5.1198,5.1468,696300.0],["2012-01-24",5.0819,5.1252,4.963,5.0873,704800.0],["2012-01-25",5.0657,5.1684,4.8657,5.1414,814100.0],["2012-01-26",5.1738,5.2279,4.7846,4.8062,1069200.0],["2012-01-27",4.79,5.2063,4.79,5.19,970700.0],["2012-01-30",5.1144,5.2063,4.9738,5.1252,666400.0],["2012-01-31",5.1792,5.2603,4.9954,5.017,831900.0],["2012-02-01",5.0657,5.1035,4.9197,5.0008,1199600.0],["2012-02-02",5.0008,5.3955,4.9522,5.3739,1000100.0],["2012-02-03",5.4766,5.6766,5.4063,5.5252,1310300.0],["2012-02-06",5.4766,5.8983,5.4387,5.8929,993500.0],["2012-02-07",5.9145,6.0875,5.7199,6.055,1438900.0],["2012-02-08",6.0767,6.1794,5.8604,6.0226,730900.0],["2012-02-09",6.0172,6.0821,5.7955,5.9091,1123200.0],["2012-02-10",5.7523,5.8875,5.6604,5.6712,760900.0],["2012-02-13",5.7901,6.4011,5.7901,6.3686,1482500.0],["2012-02-14",6.3308,6.7038,6.2389,6.5903,1865900.0],["2012-02-15",6.5686,6.7038,6.3956,6.4713,1646000.0],["2012-02-16",6.4335,6.6281,6.2497,6.5903,837400.0],["2012-02-17",6.6443,6.8227,6.6443,6.8065,1088800.0],["2012-02-21",6.8336,6.8498,6.5038,6.5362,1227200.0],["2012-02-22",6.5092,6.6389,6.3254,6.547,1107900.0],["2012-02-23",7.2985,8.077,7.0336,7.8067,4193300.0],["2012-02-24",7.6121,7.8824,7.5634,7.7905,2066100.0],["2012-02-27",7.7797,8.1419,7.4823,8.05,1876900.0],["2012-02-28",8.0446,8.1635,7.877,8.0229,1139900.0],["2012-02-29",8.0338,8.2338,7.7634,7.7851,1560100.0],["2012-03-01",7.8013,7.9472,7.6769,7.8067,1789800.0],["2012-03-02",7.8013,7.931,7.6067,7.7634,1500500.0],["2012-03-05",7.6932,7.6932,7.2066,7.4066,1564800.0],["2012-03-06",7.2823,7.3093,7.0498,7.1471,908500.0],["2012-03-07",7.212,7.4445,7.0985,7.4228,823700.0],["2012-03-08",7.4823,7.6499,7.4066,7.5742,549300.0],["2012-03-09",7.5418,7.6986,7.4228,7.5256,585300.0],["2012-03-12",7.5039,7.5039,7.0876,7.2931,1027100.0],["2012-03-13",7.3958,7.4877,7.2715,7.4823,1587900.0],["2012-03-14",7.4445,7.5039,7.1579,7.1904,856500.0],["2012-03-15",7.2607,7.3093,7.066,7.2931,1368400.0],["2012-03-16",7.3309,7.8013,7.3309,7.6445,2138000.0],["2012-03-19",7.6337,7.8932,7.5147,7.704,883800.0],["2012-03-20",7.5958,7.6175,7.358,7.5634,1059600.0],["2012-03-21",7.5364,7.7418,7.2769,7.4769,807100.0],["2012-03-22",7.3363,7.3634,7.1687,7.2282,855300.0],["2012-03-23",7.239,7.7094,7.2012,7.5742,1728600.0],["2012-03-26",7.7148,8.0283,7.7148,7.8716,1697300.0],["2012-03-27",7.8716,7.8716,7.385,7.4174,1205000.0],["2012-03-28",7.4012,7.4066,6.9417,7.2228,1320600.0],["2012-03-29",7.1309,7.1796,6.9525,7.1039,858000.0],["2012-03-30",7.1796,7.2336,6.9471,7.1309,1106600.0],["2012-04-02",7.1255,7.4499,7.0282,7.3255,1665700.0],["2012-04-03",7.2985,7.3255,7.1093,7.2444,1223100.0],["2012-04-04",7.1039,7.1958,6.9849,7.1309,815600.0],["2012-04-05",7.0876,7.1904,6.8822,6.8984,854100.0],["2012-04-09",6.7146,6.9201,6.6281,6.7687,855600.0],["2012-04-10",6.7254,6.9255,6.5632,6.6876,1138800.0],["2012-04-11",6.8011,7.0174,6.7795,6.9255,1066000.0],["2012-04-12",6.9471,7.2174,6.9471,7.1796,638900.0],["2012-04-13",7.1633,7.1633,6.666,6.693,687800.0],["2012-04-16",6.7633,6.7741,6.4497,6.5362,832400.0],["2012-04-17",6.6281,6.8552,6.6065,6.7687,862900.0],["2012-04-18",6.7092,6.8227,6.4821,6.547,852200.0],["2012-04-19",6.5416,6.5578,6.2767,6.3037,912300.0],["2012-04-20",6.4065,6.5849,6.1361,6.1524,837500.0],["2012-04-23",5.9956,6.2226,5.8929,6.1037,1103900.0],["2012-04-24",6.1307,6.4227,6.0767,6.3254,932400.0],["2012-04-25",6.4389,6.6065,6.3145,6.5741,892900.0],["2012-04-26",6.5254,6.8606,6.4659,6.8065,1496500.0],["2012-04-27",6.8714,7.0174,6.7308,7.0011,1351200.0],["2012-04-30",6.9795,7.3958,6.8606,7.3039,1566500.0],["2012-05-01",7.3039,7.6121,7.1417,7.4715,1801400.0],["2012-05-02",7.3742,7.3904,6.9741,7.3093,1521800.0],["2012-05-03",7.6283,7.7364,7.1687,7.2985,2658300.0],["2012-05-04",7.1958,7.1958,6.7471,6.866,1716700.0],["2012-05-07",6.8119,7.0011,6.666,6.7849,990000.0],["2012-05-08",6.666,6.7579,6.493,6.7416,986500.0],["2012-05-09",6.5632,6.9092,6.4065,6.7687,810000.0],["2012-05-10",6.8768,7.066,6.7849,7.0336,1215800.0],["2012-05-11",6.9309,7.2552,6.8498,6.9255,1076200.0],["2012-05-14",6.72,6.8065,6.5524,6.7146,1177700.0],["2012-05-15",6.693,6.7362,6.4984,6.5308,888300.0],["2012-05-16",6.6281,6.8498,6.2551,6.2875,951100.0],["2012-05-17",6.2983,6.5092,6.174,6.228,1151800.0],["2012-05-18",6.2659,6.4281,6.1902,6.2497,750600.0],["2012-05-21",6.2929,6.7471,6.2605,6.7416,1190900.0],["2012-05-22",6.7362,6.839,6.3254,6.3956,1367300.0],["2012-05-23",6.2929,6.5741,6.1361,6.5362,738000.0],["2012-05-24",6.5849,6.5849,6.2983,6.5416,660500.0],["2012-05-25",6.52,6.5795,6.2767,6.2821,923000.0],["2012-05-29",6.3902,6.7471,6.3902,6.7254,868300.0],["2012-05-30",6.6065,6.6065,6.2443,6.3686,1504000.0],["2012-05-31",6.3902,6.4173,6.0226,6.2389,1237900.0],["2012-06-01",5.9523,6.0821,5.828,5.828,1065800.0],["2012-06-04",5.8658,5.974,5.7199,5.8712,796000.0],["2012-06-05",5.9145,6.0659,5.8226,6.0334,562500.0],["2012-06-06",6.1145,6.3956,6.0767,6.3416,817700.0],["2012-06-07",6.4443,6.5578,6.2118,6.2497,677000.0],["2012-06-08",6.201,6.2767,5.8875,6.0983,681900.0],["2012-06-11",6.2226,6.2659,5.8983,5.9091,629600.0],["2012-06-12",5.9685,6.0659,5.8496,6.0334,533300.0],["2012-06-13",5.9902,6.0605,5.7199,5.7577,691000.0],["2012-06-14",5.7793,5.9415,5.7307,5.9361,485900.0],["2012-06-15",5.9794,6.3524,5.7955,6.3037,1323300.0],["2012-06-18",6.1956,6.2443,6.1091,6.1361,745900.0],["2012-06-19",6.2064,6.6227,6.1902,6.5795,1169200.0],["2012-06-20",6.5686,6.8606,6.5362,6.5416,1575000.0],["2012-06-21",6.5362,6.5362,6.0659,6.1091,950200.0],["2012-06-22",6.1794,6.4227,6.0442,6.228,1070400.0],["2012-06-25",6.0496,6.1199,5.9307,6.028,471900.0],["2012-06-26",6.028,6.147,5.8875,5.9794,439600.0],["2012-06-27",6.0064,6.5254,5.9523,6.4551,712200.0],["2012-06-28",6.3632,6.8011,6.3037,6.7957,779000.0],["2012-06-29",7.0876,7.0985,6.8173,6.893,1307500.0],["2012-07-02",6.893,7.2228,6.7957,7.2228,874500.0],["2012-07-03",7.2985,7.6877,7.2606,7.6877,1004300.0],["2012-07-05",7.6283,7.6986,7.4337,7.5472,623800.0],["2012-07-06",7.3742,7.6499,7.3093,7.4661,655700.0],["2012-07-09",7.4337,7.4985,7.0931,7.4282,1027400.0],["2012-07-10",7.5256,7.6229,7.0985,7.185,579500.0],["2012-07-11",7.2282,7.4066,7.1796,7.2823,784200.0],["2012-07-12",7.1525,7.4553,7.1417,7.3904,669700.0],["2012-07-13",7.4337,7.531,7.3255,7.4066,741200.0],["2012-07-16",7.3634,7.5039,7.3093,7.4553,314500.0],["2012-07-17",7.5256,7.6012,7.3147,7.5742,451400.0],["2012-07-18",7.531,7.7094,7.4877,7.6229,532200.0],["2012-07-19",7.6769,7.7094,7.4607,7.5147,461700.0],["2012-07-20",7.4336,7.6499,7.3255,7.5958,544300.0],["2012-07-23",7.3634,7.5958,7.2715,7.4769,473800.0],["2012-07-24",7.5039,7.5472,7.212,7.3147,577800.0],["2012-07-25",7.4228,7.4607,7.2607,7.3255,499300.0],["2012-07-26",7.4715,7.6769,7.3904,7.6391,594000.0],["2012-07-27",7.704,8.1148,7.6878,8.0608,1637200.0],["2012-07-30",8.0608,8.2284,7.9581,8.2284,671800.0],["2012-07-31",8.1365,8.3257,7.904,7.9851,682400.0],["2012-08-01",8.0824,8.1473,7.8824,7.9527,743900.0],["2012-08-02",7.8013,8.2446,7.6607,8.1473,1086800.0],["2012-08-03",8.4014,8.5041,8.1851,8.4338,1147900.0],["2012-08-06",8.4122,8.4825,8.2987,8.3852,832000.0],["2012-08-07",8.4014,10.126,8.4014,9.8449,5634700.0],["2012-08-08",9.7367,9.9422,9.6394,9.8719,1637800.0],["2012-08-09",9.8449,10.153,9.8449,9.9962,1546600.0],["2012-08-10",9.9476,10.0503,9.8232,9.9962,1008900.0],["2012-08-13",9.9962,10.1584,9.807,10.0016,790500.0],["2012-08-14",10.0827,10.1909,10.0341,10.1044,747000.0],["2012-08-15",10.0503,10.1692,10.0016,10.1368,427700.0],["2012-08-16",10.153,10.3693,10.0665,10.3368,678800.0],["2012-08-17",10.3098,10.3585,10.2125,10.3314,601500.0],["2012-08-20",10.272,10.3152,10.0395,10.1963,529800.0],["2012-08-21",10.272,10.3152,10.1206,10.2071,541700.0],["2012-08-22",10.1584,10.2341,10.0287,10.1368,434500.0],["2012-08-23",10.126,10.2233,9.9908,10.0557,534900.0],["2012-08-24",9.98,10.1476,9.8395,10.0773,450900.0],["2012-08-27",10.1422,10.1422,9.8989,9.98,782300.0],["2012-08-28",10.0287,10.1746,9.9746,10.1206,380400.0],["2012-08-29",10.1476,10.1476,9.8935,10.0557,496000.0],["2012-08-30",9.9692,10.0449,9.7475,9.8286,671700.0],["2012-08-31",10.007,10.007,9.7584,9.9422,549500.0],["2012-09-04",9.953,10.1638,9.834,10.0395,608400.0],["2012-09-05",10.0827,10.299,10.0395,10.2774,908000.0],["2012-09-06",10.3585,10.6396,10.326,10.3909,942400.0],["2012-09-07",10.4666,10.6234,10.3909,10.499,669200.0],["2012-09-10",10.4504,10.5585,10.1314,10.1584,417300.0],["2012-09-11",10.1206,10.3314,10.0125,10.2017,845500.0],["2012-09-12",10.2936,10.472,10.18,10.2828,530100.0],["2012-09-13",10.2882,10.6774,10.272,10.6234,942800.0],["2012-09-14",10.7045,10.7639,10.6071,10.6234,846000.0],["2012-09-17",10.5044,10.5585,10.2395,10.3585,501200.0],["2012-09-18",10.3152,10.6612,10.1963,10.3801,663500.0],["2012-09-19",10.3422,10.4179,10.1206,10.3044,572300.0],["2012-09-20",10.2557,10.4017,10.1206,10.3314,539400.0],["2012-09-21",10.4936,10.6828,10.4828,10.6612,1192200.0],["2012-09-24",10.5206,10.7315,10.5206,10.6991,485100.0],["2012-09-25",10.7315,10.8126,10.6017,10.6504,1292400.0],["2012-09-26",10.618,10.6774,10.3801,10.6234,770400.0],["2012-09-27",10.7369,11.0234,10.7315,10.9964,1119000.0],["2012-09-28",10.991,11.0667,10.8775,10.964,672400.0],["2012-10-01",11.0451,11.0721,10.8937,10.9748,717800.0],["2012-10-02",11.0234,11.1207,10.9532,11.1045,688200.0],["2012-10-03",11.0829,11.1153,11.0072,11.0613,733600.0],["2012-10-04",11.1694,11.1856,10.9748,11.1153,461200.0],["2012-10-05",11.137,11.2613,11.1045,11.137,383700.0],["2012-10-08",11.0559,11.164,10.9586,11.0396,391300.0],["2012-10-09",11.0613,11.2397,11.0018,11.0288,350400.0],["2012-10-10",10.9964,11.0613,10.8721,10.991,439700.0],["2012-10-11",11.1424,11.3208,11.0505,11.1099,735300.0],["2012-10-12",11.1207,11.1586,10.9586,11.0613,215000.0],["2012-10-15",11.0342,11.1532,10.9369,11.1532,424500.0],["2012-10-16",11.2289,11.3586,11.2289,11.2992,441900.0],["2012-10-17",11.2992,11.3802,11.2343,11.3478,466400.0],["2012-10-18",11.2775,11.4289,11.2343,11.3965,420700.0],["2012-10-19",11.3586,11.4343,11.0667,11.1748,609300.0],["2012-10-22",11.1316,11.1802,10.7964,10.8991,360600.0],["2012-10-23",10.7315,10.8342,10.5423,10.7747,422800.0],["2012-10-24",10.8504,11.0126,10.7099,10.8288,474900.0],["2012-10-25",10.9748,10.991,10.672,10.7747,373400.0],["2012-10-26",10.7585,11.0126,10.645,10.9694,500900.0],["2012-10-31",10.6288,10.8829,10.5639,10.8018,715600.0],["2012-11-01",10.9369,11.5532,10.8937,11.5154,1813500.0],["2012-11-02",11.6343,11.7587,11.3208,11.3965,626000.0],["2012-11-05",11.5208,11.5424,11.3262,11.5262,570500.0],["2012-11-06",11.6181,11.7046,11.5208,11.6235,896200.0],["2012-11-07",11.4451,11.5532,11.0829,11.2127,601300.0],["2012-11-08",11.2397,11.2667,10.8234,10.8234,479500.0],["2012-11-09",10.7693,11.1802,10.7693,10.8288,696300.0],["2012-11-12",10.8883,11.3154,10.8666,11.018,546100.0],["2012-11-13",10.8937,11.2937,10.7964,10.9802,384200.0],["2012-11-14",10.9315,11.1964,10.6071,10.6396,1077900.0],["2012-11-15",10.6612,10.8234,10.4233,10.5747,697300.0],["2012-11-16",10.5531,10.6126,10.3206,10.5855,444000.0],["2012-11-19",10.791,10.9531,10.7477,10.9369,504200.0],["2012-11-20",10.8666,11.0288,10.5963,10.9802,291400.0],["2012-11-21",10.9856,11.0288,10.8072,10.9694,352200.0],["2012-11-23",11.0288,11.0288,10.8288,10.9153,115700.0],["2012-11-26",10.8288,10.8829,10.5801,10.8666,387000.0],["2012-11-27",10.8072,10.9748,10.7423,10.9261,406200.0],["2012-11-28",10.8666,11.0883,10.7747,11.0829,535000.0],["2012-11-29",11.2397,11.3586,11.1153,11.2721,490700.0],["2012-11-30",11.3208,11.3208,11.1964,11.2829,699800.0],["2012-12-03",11.3532,11.3911,11.2072,11.3262,544300.0],["2012-12-04",11.3911,11.4776,11.2613,11.4289,438400.0],["2012-12-05",11.4613,11.6181,11.3316,11.4992,517400.0],["2012-12-06",11.483,11.5857,11.3694,11.5749,545400.0],["2012-12-07",11.6235,11.7317,11.5154,11.7046,445400.0],["2012-12-10",11.6992,11.7425,11.5641,11.683,378300.0],["2012-12-11",11.7533,11.9047,11.71,11.8073,737200.0],["2012-12-12",11.8776,12.0182,11.6776,11.7425,591400.0],["2012-12-13",11.6722,11.7695,11.3694,11.4397,465600.0],["2012-12-14",11.3911,11.537,11.2721,11.483,490100.0],["2012-12-17",11.5262,11.7695,11.51,11.7587,518500.0],["2012-12-18",11.7479,11.8938,11.6343,11.8884,466000.0],["2012-12-19",11.9047,11.9263,11.6668,11.7208,285900.0],["2012-12-20",11.71,11.8506,11.6452,11.7479,557500.0],["2012-12-21",11.6127,11.8073,11.5478,11.6614,976000.0],["2012-12-24",11.6722,11.8019,11.537,11.6019,112500.0],["2012-12-26",11.6722,11.7911,11.4613,11.5424,205000.0],["2012-12-27",11.5749,11.6614,11.2343,11.4559,285800.0],["2012-12-28",11.3748,11.6235,11.2775,11.2937,329900.0],["2012-12-31",11.2775,11.8668,11.2451,11.8506,512600.0],["2013-01-02",12.2074,12.2074,11.8992,12.0939,712600.0],["2013-01-03",12.1155,12.2398,11.9263,12.0074,520200.0],["2013-01-04",12.1047,12.2777,11.9912,12.1425,510800.0],["2013-01-07",12.0236,12.2777,11.9641,12.2236,286700.0],["2013-01-08",12.2236,12.5102,12.1317,12.4939,595200.0],["2013-01-09",12.4831,12.5048,12.1642,12.4291,452100.0],["2013-01-10",12.4831,12.4831,12.2236,12.4237,383600.0],["2013-01-11",12.4453,12.4453,12.2128,12.4128,507300.0],["2013-01-14",12.402,12.4128,12.1858,12.229,229800.0],["2013-01-15",12.1371,12.4831,12.1371,12.4453,326800.0],["2013-01-16",12.3696,12.3966,12.0831,12.1533,662000.0],["2013-01-17",12.1804,12.3426,12.1155,12.229,499800.0],["2013-01-18",12.2669,12.4074,12.2236,12.3534,373000.0],["2013-01-22",12.3588,12.4507,12.2777,12.4399,314700.0],["2013-01-23",12.4345,12.4561,12.2939,12.4561,328800.0],["2013-01-24",12.4939,12.6994,12.2885,12.3966,425600.0],["2013-01-25",12.5156,12.5913,12.2993,12.4561,384000.0],["2013-01-28",12.4993,12.5967,12.348,12.4885,472900.0],["2013-01-29",12.4993,12.5102,12.2236,12.4183,522800.0],["2013-01-30",12.4183,12.6075,12.2885,12.521,524900.0],["2013-01-31",12.5048,12.6075,12.348,12.5642,371600.0],["2013-02-01",12.6669,12.9102,12.5318,12.9048,434500.0],["2013-02-04",12.7967,12.894,12.6669,12.8562,1389000.0],["2013-02-05",12.921,13.04,12.8291,13.0021,918400.0],["2013-02-06",12.9156,13.0184,12.8237,12.9913,497500.0],["2013-02-07",13.0508,13.2616,12.9427,13.2346,478600.0],["2013-02-08",13.2454,13.3211,13.0994,13.267,330600.0],["2013-02-11",13.2022,13.213,13.0184,13.1211,182300.0],["2013-02-12",13.1427,13.1805,13.0238,13.1265,279400.0],["2013-02-13",13.0886,13.2292,12.9967,13.213,287600.0],["2013-02-14",13.1751,13.4022,13.1103,13.3589,297600.0],["2013-02-15",13.3806,13.386,13.1589,13.3211,307900.0],["2013-02-19",13.3265,13.4617,13.3157,13.4346,569400.0],["2013-02-20",13.4346,13.4455,12.9535,13.0075,706000.0],["2013-02-21",12.9859,13.0346,12.4669,12.8237,655200.0],["2013-02-22",12.9427,12.9427,12.7264,12.8399,300600.0],["2013-02-25",12.9481,12.9751,12.4183,12.4399,612200.0],["2013-02-26",12.548,13.44,12.548,13.267,1604100.0],["2013-02-27",13.3752,13.5914,13.2941,13.3644,1329300.0],["2013-02-28",13.3481,13.6671,13.2833,13.6401,958700.0],["2013-03-01",13.5103,13.9645,13.2833,13.932,987100.0],["2013-03-04",13.8455,13.878,13.3319,13.5374,1167600.0],["2013-03-05",13.6671,14.0564,13.6076,13.905,1057900.0],["2013-03-06",13.9104,14.1266,13.8996,14.0726,645100.0],["2013-03-07",14.1861,14.4078,14.0347,14.3645,643600.0],["2013-03-08",14.8132,14.8132,14.2023,14.3753,566700.0],["2013-03-11",14.3591,14.6348,14.1915,14.5862,809500.0],["2013-03-12",14.5321,14.5592,14.2186,14.5051,435600.0],["2013-03-13",14.4997,14.5916,14.3159,14.4564,328400.0],["2013-03-14",14.5483,14.7592,14.5213,14.6673,519400.0],["2013-03-15",14.7376,14.7862,14.5375,14.6619,805300.0],["2013-03-18",14.4889,14.6943,14.3807,14.5808,312200.0],["2013-03-19",14.6348,14.6997,14.3267,14.5159,272100.0],["2013-03-20",14.6078,14.6781,14.4348,14.5862,343200.0],["2013-03-21",14.4889,14.6727,14.2834,14.3807,374100.0],["2013-03-22",14.4726,14.6727,14.3375,14.5051,337900.0],["2013-03-25",14.4997,14.7592,14.4835,14.597,250200.0],["2013-03-26",14.6402,14.7376,14.4294,14.7105,234700.0],["2013-03-27",14.6511,14.7376,14.4564,14.7376,452400.0],["2013-03-28",14.7862,14.7862,14.5267,14.597,361900.0],["2013-04-01",14.597,14.597,13.878,13.9482,823500.0],["2013-04-02",14.1429,14.2348,13.7698,13.8131,730700.0],["2013-04-03",13.8347,13.8347,13.3968,13.4833,610700.0],["2013-04-04",13.4833,13.4941,13.2779,13.4076,362300.0],["2013-04-05",12.9481,13.5806,12.9319,13.4941,439600.0],["2013-04-08",13.586,13.6671,13.3211,13.4671,515500.0],["2013-04-09",13.4941,13.8131,13.413,13.6725,354400.0],["2013-04-10",13.6455,14.0996,13.4887,14.0347,637900.0],["2013-04-11",14.0672,14.251,13.8563,14.0077,335900.0],["2013-04-12",13.9428,14.0185,13.7374,13.959,727000.0],["2013-04-15",13.8509,13.8509,12.9697,13.04,800300.0],["2013-04-16",13.1914,13.3157,12.9859,13.2887,505500.0],["2013-04-17",13.1589,13.1589,12.8129,13.0238,1058600.0],["2013-04-18",13.0292,13.2076,12.748,12.8778,760200.0],["2013-04-19",12.9481,12.9751,12.5696,12.9156,579600.0],["2013-04-22",12.9373,13.2454,12.6561,13.1157,431300.0],["2013-04-23",13.2346,13.3103,13.0184,13.1914,335900.0],["2013-04-24",13.2184,13.5157,13.1643,13.4238,635300.0],["2013-04-25",13.5211,13.6563,13.3103,13.4779,483700.0],["2013-04-26",13.3752,13.5968,13.2616,13.5968,529900.0],["2013-04-29",13.7158,14.0347,13.6185,13.9861,540100.0],["2013-04-30",13.9699,14.3699,13.8347,14.2834,1287500.0],["2013-05-01",14.1591,14.251,13.9104,14.0888,975400.0],["2013-05-02",14.2726,14.8727,14.2348,14.6132,1118200.0],["2013-05-03",15.0349,15.5701,14.7213,15.0187,1405800.0],["2013-05-06",15.0673,15.3863,15.0187,15.3106,899600.0],["2013-05-07",15.4728,15.7702,15.3106,15.5917,713200.0],["2013-05-08",15.5161,15.6566,15.316,15.5809,582800.0],["2013-05-09",15.5269,15.7107,15.462,15.5972,463600.0],["2013-05-10",15.5917,15.7702,15.5106,15.6782,400300.0],["2013-05-13",15.6782,15.7323,15.5647,15.6674,1220100.0],["2013-05-14",15.6674,15.8458,15.5809,15.7053,544300.0],["2013-05-15",15.635,15.8621,15.6188,15.7647,417200.0],["2013-05-16",15.6782,15.8134,15.6134,15.7485,327300.0],["2013-05-17",15.8242,15.9972,15.8026,15.9215,505300.0],["2013-05-20",15.8513,16.1702,15.7972,16.0621,385500.0],["2013-05-21",16.0351,16.0891,15.808,15.9648,492500.0],["2013-05-22",15.9756,16.3486,15.4728,15.8513,505100.0],["2013-05-23",15.6188,16.0134,15.5539,15.9323,533900.0],["2013-05-24",15.781,15.8729,15.5809,15.8675,234100.0],["2013-05-28",16.1378,16.3594,16.1162,16.3162,455400.0],["2013-05-29",16.1918,16.2189,15.8188,16.0188,506700.0],["2013-05-30",15.9756,16.0675,15.9053,15.9432,205400.0],["2013-05-31",15.8783,15.9053,15.5269,15.635,268000.0],["2013-06-03",15.6512,15.8891,15.3701,15.8783,658400.0],["2013-06-04",15.8567,15.9648,15.3593,15.5809,901200.0],["2013-06-05",15.5052,15.5917,15.1971,15.2295,687300.0],["2013-06-06",15.1647,15.4674,15.0079,15.4674,636200.0],["2013-06-07",15.5431,15.8675,15.4133,15.6891,420200.0],["2013-06-10",15.7593,15.7593,15.3485,15.6242,254500.0],["2013-06-11",15.2295,15.5917,15.2079,15.4512,351100.0],["2013-06-12",15.635,15.6404,15.4187,15.5107,513900.0],["2013-06-13",15.489,15.8512,15.489,15.7539,1261400.0],["2013-06-14",15.7648,15.8134,15.5809,15.6512,360800.0],["2013-06-17",15.8188,15.9486,15.6674,15.7702,335400.0],["2013-06-18",15.808,16.1594,15.7702,16.1053,361900.0],["2013-06-19",16.1324,16.1864,15.7972,15.8621,399900.0],["2013-06-20",15.489,15.5593,15.1538,15.3377,553200.0],["2013-06-21",15.3917,15.4998,15.1971,15.2836,993300.0],["2013-06-24",15.0511,15.3106,14.8835,15.1052,816900.0],["2013-06-25",15.2349,15.3593,15.0998,15.2782,542500.0],["2013-06-26",15.3863,15.4782,15.0079,15.1214,762300.0],["2013-06-27",15.1917,15.3593,15.1052,15.1701,843900.0],["2013-06-28",15.1484,15.4025,15.0295,15.2025,1401000.0],["2013-07-01",15.2998,15.608,15.2133,15.3539,617600.0],["2013-07-02",15.3376,15.7215,15.3052,15.5755,406500.0],["2013-07-03",15.5539,15.6837,15.5052,15.5755,202200.0],["2013-07-05",15.8404,16.0134,15.7593,15.9161,427200.0],["2013-07-08",16.0026,16.3865,15.9486,16.3108,441800.0],["2013-07-09",16.4459,16.5703,16.3054,16.527,1018900.0],["2013-07-10",16.5649,16.7,16.4081,16.5216,1033900.0],["2013-07-11",16.7379,16.7703,16.1432,16.4946,639800.0],["2013-07-12",16.4892,16.846,16.4838,16.7757,634900.0],["2013-07-15",16.819,16.8784,16.646,16.7433,296400.0],["2013-07-16",16.8028,16.8676,16.6244,16.7703,424300.0],["2013-07-17",16.8028,17.0244,16.7433,16.9541,720100.0],["2013-07-18",17.0028,17.219,16.9217,17.0623,553100.0],["2013-07-19",17.0406,17.2893,16.9325,17.2731,421400.0],["2013-07-22",17.2461,17.2947,17.1758,17.2461,336100.0],["2013-07-23",17.2515,17.2785,17.1163,17.1758,352800.0],["2013-07-24",17.2407,17.2407,16.9217,17.1974,446000.0],["2013-07-25",17.1271,17.2893,17.046,17.2028,342100.0],["2013-07-26",17.0785,17.2785,16.819,17.2136,629600.0],["2013-07-29",17.1488,17.1488,16.8082,17.0839,329700.0],["2013-07-30",17.1109,17.1866,16.7811,17.1488,424300.0],["2013-07-31",17.2136,17.2569,17.0298,17.165,778300.0],["2013-08-01",17.3001,17.4461,17.1866,17.2623,530800.0],["2013-08-02",17.2569,17.3218,16.9379,17.3001,206500.0],["2013-08-05",17.5488,17.5975,17.2893,17.3975,821800.0],["2013-08-06",17.3974,17.4083,15.2728,16.0729,3395800.0],["2013-08-07",16.0783,16.0783,15.2566,15.4187,2119100.0],["2013-08-08",15.3971,15.6945,15.3593,15.4025,838400.0],["2013-08-09",15.4025,15.4079,15.2079,15.316,912400.0],["2013-08-12",15.2674,15.5809,15.1917,15.4566,575700.0],["2013-08-13",15.4728,15.489,15.2728,15.3485,380800.0],["2013-08-14",15.3539,15.4566,15.2403,15.3214,367900.0],["2013-08-15",15.1809,15.3106,15.1214,15.289,408400.0],["2013-08-16",15.1971,15.4998,15.143,15.1971,559600.0],["2013-08-19",15.1376,15.2133,14.97,15.0187,595500.0],["2013-08-20",15.0349,15.1755,14.8349,15.0403,397600.0],["2013-08-21",14.9322,14.9971,14.7646,14.8457,424400.0],["2013-08-22",14.943,15.0998,14.8943,15.0511,311200.0],["2013-08-23",15.2241,15.4242,15.0187,15.1647,576200.0],["2013-08-26",15.1755,15.2295,14.97,15.0781,480900.0],["2013-08-27",14.9214,15.0457,14.6348,14.6997,419500.0],["2013-08-28",14.7754,15.0511,14.7754,14.9484,748900.0],["2013-08-29",14.9808,15.2025,14.7646,14.9646,352400.0],["2013-08-30",14.9592,15.0025,14.7213,14.8295,345800.0],["2013-09-03",15.0133,15.2187,14.7538,15.0727,1131600.0],["2013-09-04",14.9971,15.1106,14.7754,15.0457,709800.0],["2013-09-05",15.0511,15.2944,15.0511,15.1755,321500.0],["2013-09-06",15.2512,15.3971,14.8997,15.2133,489200.0],["2013-09-09",15.2403,15.6512,15.2403,15.5755,667100.0],["2013-09-10",15.6296,15.7539,15.5647,15.6945,429200.0],["2013-09-11",15.6891,15.8458,15.5647,15.7107,303500.0],["2013-09-12",15.6728,15.6728,15.2512,15.2944,577500.0],["2013-09-13",15.316,15.4025,15.1592,15.2998,736700.0],["2013-09-16",15.435,15.6026,15.316,15.4458,385800.0],["2013-09-17",15.4296,15.4944,15.2295,15.3971,589100.0],["2013-09-18",15.316,15.3971,15.0079,15.289,661000.0],["2013-09-19",15.289,15.5647,15.2241,15.2782,721400.0],["2013-09-20",15.3268,15.489,15.289,15.3917,1572300.0],["2013-09-23",15.3647,15.3917,15.0241,15.1214,725600.0],["2013-09-24",15.1106,15.1917,14.9268,14.9917,497900.0],["2013-09-25",15.0619,15.3322,14.9862,15.2457,533300.0],["2013-09-26",15.3485,15.4566,15.1106,15.2349,565900.0],["2013-09-27",15.1052,15.1809,14.8457,14.8889,719600.0],["2013-09-30",14.7754,15.0187,14.6565,14.9051,781400.0],["2013-10-01",14.8997,15.3539,14.8835,15.1755,653900.0],["2013-10-02",15.1322,15.1376,14.8943,15.0133,623300.0],["2013-10-03",14.9322,15.0998,14.797,15.0187,543000.0],["2013-10-04",15.0349,15.2782,15.0133,15.2025,219800.0],["2013-10-07",15.0241,15.1214,14.7538,14.9376,302900.0],["2013-10-08",14.9971,15.0241,14.6294,14.7159,562000.0],["2013-10-09",14.7213,14.7484,14.4835,14.5808,394000.0],["2013-10-10",14.77,14.9754,14.743,14.9754,259600.0],["2013-10-11",14.9106,15.2241,14.8403,15.1214,324000.0],["2013-10-14",15.0079,15.2403,14.8727,15.2349,307500.0],["2013-10-15",15.2025,15.2349,14.8835,14.9646,413300.0],["2013-10-16",15.0781,15.2782,14.97,15.2674,402100.0],["2013-10-17",15.1809,15.3539,15.0836,15.2674,427200.0],["2013-10-18",15.435,15.462,14.3267,15.1268,660900.0],["2013-10-21",15.089,15.262,14.9754,15.0187,379000.0],["2013-10-22",15.0998,15.3214,15.0457,15.316,505000.0],["2013-10-23",15.1971,15.3052,14.943,15.2241,417700.0],["2013-10-24",15.2241,15.2566,14.9862,15.1863,391300.0],["2013-10-25",15.2457,15.2944,15.0187,15.289,244500.0],["2013-10-28",15.2457,15.6134,15.1917,15.489,1013200.0],["2013-10-29",15.4998,15.608,15.4133,15.5052,569400.0],["2013-10-30",15.489,15.6566,15.2133,15.6026,1198400.0],["2013-10-31",15.6188,15.6728,15.3701,15.435,620900.0],["2013-11-01",15.4025,15.5485,15.2187,15.5215,673700.0],["2013-11-04",15.5106,15.7431,15.5052,15.7161,918000.0],["2013-11-05",15.6566,16.9758,15.4404,16.7108,3703200.0],["2013-11-06",17.2677,17.2677,16.8893,17.0136,1464200.0],["2013-11-07",17.1109,17.165,16.8514,16.8893,851500.0],["2013-11-08",16.8839,17.192,16.7974,17.1271,497400.0],["2013-11-11",17.0839,17.4839,17.0244,17.2515,751400.0],["2013-11-12",17.165,17.5488,17.0731,17.4461,929800.0],["2013-11-13",17.4029,17.6353,17.2731,17.6299,795200.0],["2013-11-14",17.6029,17.9597,17.538,17.7218,698400.0],["2013-11-15",17.7705,17.9164,17.538,17.738,691100.0],["2013-11-18",17.7489,17.857,17.5272,17.5921,1015100.0],["2013-11-19",17.5218,17.8786,17.4137,17.8408,725600.0],["2013-11-20",17.884,18.084,17.8137,17.9705,461000.0],["2013-11-21",18.03,18.1057,17.8408,17.8894,503200.0],["2013-11-22",17.9219,17.9435,17.7002,17.8948,978200.0],["2013-11-25",17.8894,17.8894,17.657,17.7056,285500.0],["2013-11-26",17.6515,17.7705,17.4245,17.5488,645900.0],["2013-11-27",17.4948,17.657,17.338,17.3866,888600.0],["2013-11-29",17.4623,17.7435,17.3272,17.5813,152600.0],["2013-12-02",17.5488,17.7164,17.2947,17.6732,407200.0],["2013-12-03",17.5326,17.7543,17.4785,17.7435,740500.0],["2013-12-04",17.6732,17.8624,17.511,17.7921,621600.0],["2013-12-05",17.7326,17.8191,17.5542,17.6083,485200.0],["2013-12-06",17.8083,18.0246,17.3434,17.3812,344500.0],["2013-12-09",17.2136,17.2893,17.0731,17.1542,495100.0],["2013-12-10",17.1271,17.2515,16.8352,16.8947,654300.0],["2013-12-11",16.9109,16.9812,16.7703,16.873,547900.0],["2013-12-12",16.873,17.0136,16.7379,16.873,216800.0],["2013-12-13",16.9703,16.9703,16.6946,16.9271,387600.0],["2013-12-16",16.9271,17.5542,16.9163,17.4785,560800.0],["2013-12-17",17.5218,17.6029,17.2407,17.4353,1287400.0],["2013-12-18",17.392,17.8354,17.2298,17.7651,760600.0],["2013-12-19",17.7759,17.8624,17.5867,17.7921,582000.0],["2013-12-20",17.8408,18.1976,17.7435,18.1706,824100.0],["2013-12-23",18.23,18.3273,18.1489,18.2246,393000.0],["2013-12-24",18.176,18.4841,18.1273,18.4192,189000.0],["2013-12-26",18.4517,18.4517,18.2679,18.3057,417800.0],["2013-12-27",18.4138,18.6085,18.2462,18.4895,361900.0],["2013-12-30",18.4949,18.6409,18.403,18.4138,305400.0],["2013-12-31",18.4355,18.5652,18.349,18.4895,258200.0],["2014-01-02",18.3706,18.6301,18.3273,18.4138,597500.0],["2014-01-03",18.4409,18.6031,18.3219,18.3436,361600.0],["2014-01-06",18.3814,18.6679,18.2138,18.6031,598700.0],["2014-01-07",18.6571,18.6571,18.3976,18.5166,482700.0],["2014-01-08",18.4625,18.4625,18.2733,18.4625,451200.0],["2014-01-09",18.5382,18.5382,18.1003,18.2895,382700.0],["2014-01-10",18.3435,18.5652,18.203,18.522,438800.0],["2014-01-13",18.5166,18.6571,18.3219,18.4733,1011200.0],["2014-01-14",18.5706,18.6896,18.4733,18.6247,560800.0],["2014-01-15",18.6409,18.6733,18.4895,18.6625,716000.0],["2014-01-16",18.6842,18.9761,18.5922,18.895,701600.0],["2014-01-17",18.9166,19.1004,18.8355,19.0247,548500.0],["2014-01-21",19.1275,19.3815,18.9923,19.2085,439900.0],["2014-01-22",19.2194,19.3491,19.1815,19.3059,306200.0],["2014-01-23",19.2734,19.3761,19.095,19.3167,1976900.0],["2014-01-24",19.1923,19.2085,18.8842,19.1166,1668800.0],["2014-01-27",19.1491,19.2248,18.7869,19.0085,633100.0],["2014-01-28",19.0193,19.068,18.7598,18.8355,588700.0],["2014-01-29",18.6679,18.722,18.3327,18.5057,746600.0],["2014-01-30",18.6247,18.868,18.5111,18.5814,537200.0],["2014-01-31",18.3814,18.7923,18.0678,18.7815,841000.0],["2014-02-03",18.7598,18.895,18.6193,18.7977,662000.0],["2014-02-04",18.9004,19.1112,18.7977,19.041,723600.0],["2014-02-05",18.9869,19.3005,18.7652,18.8409,945700.0],["2014-02-06",18.8788,19.0842,18.8626,19.0085,650500.0],["2014-02-07",19.0572,19.2248,18.8031,18.868,2741000.0],["2014-02-10",18.8409,18.8788,18.6031,18.8031,396500.0],["2014-02-11",18.8139,19.1977,18.8139,19.0842,559700.0],["2014-02-12",19.0734,19.2626,18.9977,19.041,567600.0],["2014-02-13",19.0302,19.5383,18.9058,19.3762,994800.0],["2014-02-14",19.3816,19.56,19.2842,19.4897,303600.0],["2014-02-18",19.4626,19.7384,19.2842,19.5708,782600.0],["2014-02-19",19.5654,19.8789,19.4897,19.5546,554700.0],["2014-02-20",19.56,19.614,19.4248,19.4897,849400.0],["2014-02-21",19.4627,19.7438,19.4627,19.5383,691200.0],["2014-02-24",19.56,19.906,19.56,19.733,1074500.0],["2014-02-25",20.2195,21.144,20.0357,20.6737,4181000.0],["2014-02-26",21.5062,21.7117,20.8467,21.2575,1761400.0],["2014-02-27",21.2575,21.9063,21.1332,21.5224,1647000.0],["2014-02-28",21.5549,22.4307,21.5279,22.1496,2080100.0],["2014-03-03",22.3983,22.6524,22.1658,22.355,1721900.0],["2014-03-04",22.3875,22.4253,21.782,22.2631,3121100.0],["2014-03-05",22.182,22.1928,21.7333,21.8252,1187700.0],["2014-03-06",21.8522,22.2307,21.7711,22.0793,1292100.0],["2014-03-07",22.1171,22.182,21.8414,21.8685,1793500.0],["2014-03-10",21.8414,21.8522,21.5819,21.5981,1749400.0],["2014-03-11",21.6252,21.6414,21.0305,21.2521,1626400.0],["2014-03-12",21.2141,21.2359,20.8722,21.1002,895900.0],["2014-03-13",21.0893,21.1653,20.6877,20.7854,1750000.0],["2014-03-14",20.7908,20.8614,20.6226,20.7311,774600.0],["2014-03-17",20.7963,20.9591,20.6389,20.7366,900500.0],["2014-03-18",20.7474,21.0948,20.7474,21.0079,814500.0],["2014-03-19",21.0513,21.2956,20.9482,21.187,829600.0],["2014-03-20",21.1382,21.6537,21.1327,21.5723,995400.0],["2014-03-21",21.7731,22.5166,21.7731,22.3592,2560200.0],["2014-03-24",22.381,22.9074,22.381,22.6252,2390200.0],["2014-03-25",22.7988,23.5532,22.7337,23.4989,2371600.0],["2014-03-26",23.5857,23.6726,23.1842,23.2276,1137700.0],["2014-03-27",23.309,24.1339,23.233,23.9059,1864200.0],["2014-03-28",23.9114,24.237,23.6454,23.7377,1649900.0],["2014-03-31",23.3632,23.8897,23.3307,23.8137,1800600.0],["2014-04-01",23.7431,23.8788,23.5478,23.792,1044000.0],["2014-04-02",23.83,23.9656,23.6129,23.8842,744100.0],["2014-04-03",23.8788,23.9602,23.6943,23.8354,266300.0],["2014-04-04",23.8462,23.9331,23.4338,23.716,547300.0],["2014-04-07",23.7051,23.7703,23.1624,23.3849,1098700.0],["2014-04-08",23.4501,23.8842,23.4338,23.6834,755900.0],["2014-04-09",23.7377,23.9168,23.5369,23.8137,495900.0],["2014-04-10",23.7648,23.83,23.1299,23.3198,632900.0],["2014-04-11",23.1027,23.4284,22.826,23.1733,500500.0],["2014-04-14",23.3849,23.6617,23.0865,23.3361,2484200.0],["2014-04-15",23.4175,23.8517,23.2004,23.6509,2014400.0],["2014-04-16",23.7974,23.9711,23.7269,23.8625,1347400.0],["2014-04-17",23.8625,24.1447,23.7269,23.7703,1285700.0],["2014-04-21",23.8354,24.1393,23.7594,24.0036,993700.0],["2014-04-22",24.0199,24.1122,23.8517,23.9656,943000.0],["2014-04-23",23.9765,24.5789,23.9711,24.2316,1338000.0],["2014-04-24",24.2858,24.4324,23.678,23.9059,1540400.0],["2014-04-25",23.83,24.0633,23.64,23.792,1227200.0],["2014-04-28",23.8082,23.8951,23.2221,23.3632,1180000.0],["2014-04-29",23.5586,23.8679,23.3361,23.3632,943600.0],["2014-04-30",23.3198,23.6237,23.0159,23.347,1183700.0],["2014-05-01",23.3307,23.6509,22.9725,23.1624,1232300.0],["2014-05-02",23.2059,23.5423,23.1027,23.1136,1371500.0],["2014-05-05",23.0431,23.1787,22.7066,22.7717,2564300.0],["2014-05-06",23.2113,24.9099,23.2004,23.9656,4001800.0],["2014-05-07",24.0582,24.4939,23.7043,24.1998,2263400.0],["2014-05-08",24.2542,24.2597,23.0562,23.3993,1824900.0],["2014-05-09",23.3285,23.4973,22.7458,23.0671,1343800.0],["2014-05-12",23.0889,23.1815,22.8602,23.0344,1119000.0],["2014-05-13",23.0453,23.2305,22.9201,22.9364,1289600.0],["2014-05-14",22.8711,23.029,22.4191,22.8548,1798100.0],["2014-05-15",22.7295,22.8384,22.2231,22.6315,1528800.0],["2014-05-16",22.5661,22.6968,22.3048,22.6751,1041400.0],["2014-05-19",22.6533,22.7404,22.4463,22.5988,1148400.0],["2014-05-20",22.5226,22.6642,22.3592,22.4736,991300.0],["2014-05-21",22.5988,22.6587,22.3157,22.5171,959300.0],["2014-05-22",22.4954,22.7513,22.3973,22.6315,1023100.0],["2014-05-23",22.6097,22.8765,22.5607,22.6642,1131100.0],["2014-05-27",22.7458,23.2087,22.6478,23.0617,1372200.0],["2014-05-28",23.0453,23.1597,22.6587,22.8003,848200.0],["2014-05-29",22.8493,23.0726,22.6369,22.9746,760000.0],["2014-05-30",22.9092,23.029,22.577,22.7295,944600.0],["2014-06-02",22.7295,23.2033,22.479,23.1216,1299400.0],["2014-06-03",23.0726,23.4973,23.0726,23.3557,1292800.0],["2014-06-04",23.2577,23.3666,23.0944,23.2523,988000.0],["2014-06-05",23.2414,23.4102,23.1216,23.274,832900.0],["2014-06-06",23.4102,23.432,23.1161,23.2359,976700.0],["2014-06-09",23.2686,23.6062,23.2686,23.334,956600.0],["2014-06-10",23.2741,23.5627,23.2686,23.4973,994100.0],["2014-06-11",23.4537,23.5028,23.2632,23.481,1055000.0],["2014-06-12",23.5191,23.7533,23.4047,23.4429,488200.0],["2014-06-13",23.5082,23.5082,23.2686,23.4483,351500.0],["2014-06-16",23.8295,23.9003,23.6117,23.6716,798400.0],["2014-06-17",23.5246,23.7315,23.334,23.5191,551600.0],["2014-06-18",23.579,23.6335,23.2686,23.5572,444400.0],["2014-06-19",23.5899,24.0201,23.4919,24.0092,859100.0],["2014-06-20",23.9929,24.4884,23.982,24.4122,1355200.0],["2014-06-23",24.4067,24.7661,24.3795,24.6245,1042100.0],["2014-06-24",24.5864,24.8369,24.325,24.3849,976900.0],["2014-06-25",24.2815,24.8097,24.1399,24.7661,702700.0],["2014-06-26",24.7226,24.7934,24.532,24.6899,297200.0],["2014-06-27",24.6136,24.7825,24.5102,24.6735,356000.0],["2014-06-30",24.6191,24.6627,24.3414,24.4993,738300.0],["2014-07-01",24.4939,24.7335,24.4231,24.5592,557800.0],["2014-07-02",24.5592,24.6354,24.325,24.4721,354300.0],["2014-07-03",24.4612,24.63,24.3523,24.6137,195900.0],["2014-07-07",24.4938,24.5864,23.7424,23.9439,849900.0],["2014-07-08",23.8785,23.8785,23.5844,23.8241,679000.0],["2014-07-09",23.9384,24.0582,23.8404,23.9493,417100.0],["2014-07-10",23.5736,23.8567,23.3884,23.775,644500.0],["2014-07-11",23.6607,23.6607,23.334,23.4755,680700.0],["2014-07-14",23.5518,24.3795,23.5518,24.1889,553000.0],["2014-07-15",24.08,24.2107,23.4701,23.6498,626400.0],["2014-07-16",23.7533,23.8132,23.481,23.7968,406800.0],["2014-07-17",23.8186,23.8458,23.2577,23.3721,453100.0],["2014-07-18",23.2795,23.5953,23.225,23.5028,365100.0],["2014-07-21",23.4102,23.6008,23.1869,23.5082,546300.0],["2014-07-22",23.5354,23.9275,23.3721,23.7968,495300.0],["2014-07-23",23.7642,23.7859,23.4538,23.5246,343900.0],["2014-07-24",23.6171,23.6171,23.2087,23.4483,398300.0],["2014-07-25",23.1815,23.4374,23.1434,23.334,444100.0],["2014-07-28",23.3067,23.3938,23.1488,23.274,443900.0],["2014-07-29",23.2686,23.628,23.2414,23.4048,384200.0],["2014-07-30",23.5409,23.6335,23.2632,23.3503,424200.0],["2014-07-31",23.0508,23.3122,22.735,23.0072,956700.0],["2014-08-01",22.9528,23.1379,22.6914,23.029,681600.0],["2014-08-04",22.9963,23.2305,22.626,22.8112,1400600.0],["2014-08-05",22.6696,24.1018,22.4137,23.8186,1837400.0],["2014-08-06",23.6661,24.1453,23.4592,23.6171,795500.0],["2014-08-07",23.5406,23.5406,23.1636,23.2783,1377400.0],["2014-08-08",23.2674,23.5843,23.1964,23.3057,978500.0],["2014-08-11",23.4313,23.6007,23.1581,23.2729,713100.0],["2014-08-12",23.3111,23.4095,23.1144,23.169,896200.0],["2014-08-13",23.2947,23.4095,23.0434,23.1089,355400.0],["2014-08-14",23.0761,23.18,22.6445,22.9231,602700.0],["2014-08-15",23.0488,23.1636,22.8849,23.0925,749400.0],["2014-08-18",23.2729,23.2729,22.9231,23.1526,453200.0],["2014-08-19",23.1472,23.3603,22.9341,23.0106,522900.0],["2014-08-20",22.9559,23.4313,22.7865,23.3275,1041800.0],["2014-08-21",23.3221,23.5242,23.1527,23.486,831900.0],["2014-08-22",23.4696,23.5898,23.2237,23.4914,531400.0],["2014-08-25",23.5625,23.7373,23.4423,23.5898,290400.0],["2014-08-26",23.6444,24.1964,23.6007,24.098,806300.0],["2014-08-27",24.0597,24.3876,23.945,24.3767,727500.0],["2014-08-28",24.3657,24.781,24.3166,24.5297,652100.0],["2014-08-29",24.628,25.5242,24.5843,25.4805,940000.0],["2014-09-02",25.4204,25.6881,25.3384,25.3931,1002800.0],["2014-09-03",25.5297,25.5351,25.169,25.1963,614900.0],["2014-09-04",25.2674,25.2783,24.6608,24.7592,657600.0],["2014-09-05",24.6881,25.0051,24.6335,24.8903,448500.0],["2014-09-08",24.8138,25.1745,24.8029,24.9504,716600.0],["2014-09-09",24.8739,25.1745,24.792,24.8849,557500.0],["2014-09-10",24.8685,25.0925,24.7701,24.9395,336200.0],["2014-09-11",24.7428,25.2346,24.6772,24.9942,770400.0],["2014-09-12",24.9231,24.9723,24.4313,24.5133,978500.0],["2014-09-15",24.5843,25.2455,24.5679,24.8575,717200.0],["2014-09-16",24.792,25.1034,24.6936,24.9559,913800.0],["2014-09-17",24.9395,25.4859,24.9122,25.1308,722400.0],["2014-09-18",25.1635,25.4258,25.0652,25.3002,650500.0],["2014-09-19",25.3493,25.5187,24.6007,25.016,2402100.0],["2014-09-22",24.934,25.0051,24.0324,24.1199,755000.0],["2014-09-23",24.0488,24.6226,23.9614,24.18,876400.0],["2014-09-24",24.169,24.486,23.8849,24.18,930400.0],["2014-09-25",24.1581,24.2565,23.557,23.6281,742800.0],["2014-09-26",23.5953,24.0761,23.5679,24.0597,693700.0],["2014-09-29",23.8903,24.1035,23.7483,24.0652,481900.0],["2014-09-30",24.1089,24.7155,24.0488,24.2127,1067800.0],["2014-10-01",24.2565,24.781,23.7373,23.9286,1031600.0],["2014-10-02",23.8466,23.945,23.0379,23.5352,770700.0],["2014-10-03",23.7319,23.7701,23.2073,23.3931,621200.0],["2014-10-06",23.3876,23.6554,22.9559,23.1854,1016700.0],["2014-10-07",23.0434,23.7483,22.9341,23.2237,1059200.0],["2014-10-08",23.1199,23.3548,22.2783,23.3111,1699000.0],["2014-10-09",23.2619,23.3002,22.2128,22.3549,1100900.0],["2014-10-10",22.2292,22.3166,20.9724,21.0379,2100300.0],["2014-10-13",20.8904,21.1254,19.7811,19.8631,2016000.0],["2014-10-14",19.9614,20.0434,19.2675,19.6773,1721900.0],["2014-10-15",19.2456,19.9614,18.9997,19.5134,1555100.0],["2014-10-16",19.2565,20.2183,19.2238,19.7647,1510100.0],["2014-10-17",20.1582,20.6663,19.7319,20.1308,1173800.0],["2014-10-20",20.1363,20.4478,19.9942,20.1418,488100.0],["2014-10-21",20.333,20.6827,20.3276,20.5243,813400.0],["2014-10-22",20.6336,20.874,20.1745,20.1964,708700.0],["2014-10-23",20.4423,20.9341,20.415,20.792,999700.0],["2014-10-24",20.7975,20.8631,20.4204,20.7155,536100.0],["2014-10-27",20.3658,20.497,20.0325,20.3002,765100.0],["2014-10-28",20.4532,20.874,20.3713,20.874,827800.0],["2014-10-29",20.9888,21.3986,20.6937,21.251,870600.0],["2014-10-30",21.18,21.4204,20.7319,20.9778,629900.0],["2014-10-31",21.2019,21.5352,20.7592,21.4915,723700.0],["2014-11-03",21.4696,21.7592,21.0106,21.2674,1199800.0],["2014-11-04",20.2183,20.6609,18.4697,19.0762,3925800.0],["2014-11-05",19.0762,19.1035,18.5899,19.0216,1348200.0],["2014-11-06",18.8734,19.0874,18.4783,18.9118,1314300.0],["2014-11-07",18.8679,19.2136,18.7472,18.8295,1301100.0],["2014-11-10",18.9502,19.1368,18.6594,18.8789,1262500.0],["2014-11-11",18.8844,19.1094,18.7142,18.9173,988100.0],["2014-11-12",18.8734,19.1588,18.7527,19.049,919800.0],["2014-11-13",18.8953,19.0819,18.4014,18.7087,2319700.0],["2014-11-14",18.8569,19.0655,18.2532,18.5331,1546100.0],["2014-11-17",20.9095,20.9149,19.4222,20.2015,5283100.0],["2014-11-18",20.1905,20.5802,19.8997,20.432,2006600.0],["2014-11-19",20.421,20.5527,20.0698,20.2893,1499000.0],["2014-11-20",20.2948,20.6735,20.2509,20.5912,1196400.0],["2014-11-21",20.8546,21.1509,20.5637,20.8326,998900.0],["2014-11-24",20.8216,21.0467,20.6844,21.0192,807200.0],["2014-11-25",21.0412,21.2333,20.5802,20.5912,1238400.0],["2014-11-26",20.4265,20.5692,19.8777,19.9271,1222700.0],["2014-11-28",19.274,19.274,17.9404,18.385,2064000.0],["2014-12-01",18.1654,18.4563,17.8087,18.1599,2002900.0],["2014-12-02",18.1105,18.5331,18.0282,18.149,861900.0],["2014-12-03",18.1325,18.5057,18.0392,18.2697,740800.0],["2014-12-04",17.9953,18.4014,17.9953,18.1709,656100.0],["2014-12-05",18.116,18.3301,17.9404,18.1051,754100.0],["2014-12-08",17.6989,17.9679,17.5617,17.7593,1389500.0],["2014-12-09",17.6441,18.0173,17.6386,17.8801,1100800.0],["2014-12-10",17.666,17.8471,17.3532,17.6441,1058900.0],["2014-12-11",17.6441,17.9185,17.2873,17.5892,926000.0],["2014-12-12",17.0404,17.8691,17.002,17.4465,829700.0],["2014-12-15",17.43,17.7593,17.2105,17.227,988200.0],["2014-12-16",17.1501,17.4959,16.7824,17.0239,2292900.0],["2014-12-17",17.1337,17.7922,17.0349,17.5672,1479100.0],["2014-12-18",17.9459,18.1106,17.43,17.5617,1522200.0],["2014-12-19",17.677,17.8801,17.2709,17.8087,1995600.0],["2014-12-22",17.5947,17.7209,16.969,17.2709,1621200.0],["2014-12-23",17.4081,17.6605,16.969,17.0953,1411700.0],["2014-12-24",17.0129,17.3587,16.969,17.1721,434800.0],["2014-12-26",17.2873,17.6935,17.2764,17.5069,698500.0],["2014-12-29",17.6002,17.7703,17.4465,17.6331,522200.0],["2014-12-30",17.5892,17.8965,17.5453,17.7209,883500.0],["2014-12-31",17.5727,18.1545,17.463,17.8801,952100.0],["2015-01-02",17.8307,18.2642,17.6825,18.2368,920600.0],["2015-01-05",18.0282,18.0666,17.3642,17.6441,1021800.0],["2015-01-06",17.6166,17.7648,17.0075,17.0184,986700.0],["2015-01-07",17.2764,17.3532,16.8538,17.002,1446800.0],["2015-01-08",17.1611,17.655,17.0239,17.2544,881200.0],["2015-01-09",17.2819,17.4575,16.8428,16.8922,520000.0],["2015-01-12",16.6891,16.8373,15.9098,15.9977,717000.0],["2015-01-13",16.0416,16.1897,15.4708,15.6739,924100.0],["2015-01-14",15.4653,15.8165,15.3007,15.7617,765500.0],["2015-01-15",15.9702,15.9702,15.3226,15.3501,566600.0],["2015-01-16",15.3994,15.8824,15.3994,15.7178,936400.0],["2015-01-20",15.6025,15.6135,15.1964,15.4653,454500.0],["2015-01-21",15.5915,15.855,15.4982,15.6903,465300.0],["2015-01-22",15.8769,16.2391,15.4324,15.4708,912400.0],["2015-01-23",15.4104,15.5312,14.8781,14.8891,976000.0],["2015-01-26",14.9769,15.2238,14.933,15.0921,926900.0],["2015-01-27",14.9933,15.5421,14.9769,15.5257,565600.0],["2015-01-28",15.4214,15.5037,14.9494,15.0208,596500.0],["2015-01-29",15.0921,15.2074,14.4006,14.6476,813500.0],["2015-01-30",14.5488,15.1196,14.4775,14.8781,1914500.0],["2015-02-02",15.0592,15.7123,14.8836,15.6848,921400.0],["2015-02-03",15.9428,16.4861,15.8659,16.0745,1013100.0],["2015-02-04",15.8111,15.8989,15.4488,15.7342,1257600.0],["2015-02-05",15.9108,16.1866,15.8059,16.0763,656600.0],["2015-02-06",16.1535,16.2528,15.7177,15.8942,810600.0],["2015-02-09",15.9108,16.1314,15.7894,15.828,1026800.0],["2015-02-10",15.8335,15.8556,15.3922,15.6901,835500.0],["2015-02-11",15.5853,15.7287,15.3701,15.5135,755900.0],["2015-02-12",15.7397,16.6831,15.7397,16.6335,811600.0],["2015-02-13",16.8597,17.9134,16.8321,17.7865,1494000.0],["2015-02-17",17.7424,17.941,17.3507,17.7534,1406300.0],["2015-02-18",17.5438,17.8417,17.5217,17.8141,473600.0],["2015-02-19",17.4665,17.9631,17.3948,17.8472,796900.0],["2015-02-20",17.7865,17.8472,17.3286,17.4445,619700.0],["2015-02-23",17.2293,17.4555,16.8211,17.3176,686100.0],["2015-02-24",17.4445,17.5658,16.799,17.2183,1476100.0],["2015-02-25",17.2403,17.7755,17.1079,17.77,1375700.0],["2015-02-26",17.6376,18.8568,17.5548,18.603,1968100.0],["2015-02-27",18.4485,18.6196,17.8527,17.9134,2195100.0],["2015-03-02",17.6265,17.9244,17.2072,17.8031,1170900.0],["2015-03-03",17.8417,17.9355,17.5989,17.792,1118000.0],["2015-03-04",17.7589,17.8251,17.4058,17.6155,703400.0],["2015-03-05",17.781,17.93,17.4886,17.8748,818800.0],["2015-03-06",17.6596,17.8969,17.2348,17.3121,599800.0],["2015-03-09",17.2569,17.4831,16.8431,17.0748,671200.0],["2015-03-10",16.8486,16.9204,16.5176,16.7604,594200.0],["2015-03-11",16.81,17.2403,16.6224,16.981,507700.0],["2015-03-12",17.0748,17.1079,16.5121,16.7714,583700.0],["2015-03-13",16.6169,16.65,16.2418,16.5673,417500.0],["2015-03-16",16.4404,16.4845,16.148,16.3521,456700.0],["2015-03-17",16.297,16.479,16.1425,16.3356,319900.0],["2015-03-18",16.2032,17.5438,16.0156,17.3341,805700.0],["2015-03-19",17.1907,17.2017,16.7328,16.9259,416100.0],["2015-03-20",17.0638,17.461,16.9645,17.3286,877500.0],["2015-03-23",17.3065,17.9024,17.3065,17.5438,612900.0],["2015-03-24",17.5934,17.7258,17.2072,17.7148,477400.0],["2015-03-25",17.8638,18.3603,17.8196,18.1948,902100.0],["2015-03-26",18.4982,18.8458,17.9575,18.0624,418100.0],["2015-03-27",18.0403,18.2279,17.7093,18.1451,336000.0],["2015-03-30",18.2996,18.8844,18.283,18.5368,801600.0],["2015-03-31",18.3713,18.6913,18.2334,18.5203,522200.0],["2015-04-01",18.5699,18.9837,18.4485,18.5368,626100.0],["2015-04-02",18.4485,18.912,18.4044,18.7409,477700.0],["2015-04-06",18.7575,19.3478,18.7575,18.9506,1038500.0],["2015-04-07",18.912,19.3809,18.7685,18.8623,1028900.0],["2015-04-08",18.912,19.1492,18.603,18.6472,692100.0],["2015-04-09",18.7244,19.2595,18.7189,19.1051,691500.0],["2015-04-10",19.2209,19.2871,18.8568,18.9175,508700.0],["2015-04-13",19.0775,19.1161,18.6472,18.763,946700.0],["2015-04-14",18.9009,19.254,18.8403,19.072,696400.0],["2015-04-15",19.2264,20.1257,19.0664,20.0319,689800.0],["2015-04-16",19.9326,20.2691,19.5906,19.916,625400.0],["2015-04-17",19.8002,19.8774,19.1713,19.3092,579400.0],["2015-04-20",19.3147,20.1202,19.3147,19.5078,728400.0],["2015-04-21",19.6733,19.7064,18.7299,18.8899,521100.0],["2015-04-22",18.9396,19.2044,18.774,18.9782,345600.0],["2015-04-23",19.0389,19.3588,19.0113,19.094,653400.0],["2015-04-24",19.1216,19.1437,18.7244,18.8458,415600.0],["2015-04-27",18.9727,19.6016,18.8623,19.0554,690700.0],["2015-04-28",19.0113,19.3257,18.8789,19.2264,641000.0],["2015-04-29",19.1326,20.4622,19.0333,20.3519,960000.0],["2015-04-30",20.4622,20.8043,19.9436,20.4512,1033200.0],["2015-05-01",20.4126,20.6774,20.0098,20.2967,757900.0],["2015-05-04",20.2802,20.385,19.6126,19.7616,993400.0],["2015-05-05",19.6568,20.7491,18.6637,18.9782,1249200.0],["2015-05-06",19.2485,19.3092,18.2334,18.4927,1113500.0],["2015-05-07",18.3708,18.4594,17.473,17.6614,1079500.0],["2015-05-08",17.7944,18.4151,17.3566,18.2433,927300.0],["2015-05-11",18.2544,18.3985,17.6116,17.6836,632700.0],["2015-05-12",17.7335,18.1879,17.6448,17.8776,579300.0],["2015-05-13",18.0383,18.0493,17.6559,17.7002,437500.0],["2015-05-14",17.7944,17.9441,17.1793,17.2735,762000.0],["2015-05-15",17.1848,17.4342,16.7027,17.4121,1089300.0],["2015-05-18",17.4287,17.5007,17.146,17.4176,507900.0],["2015-05-19",17.3068,17.3954,16.9022,17.3511,1005500.0],["2015-05-20",17.4619,17.8554,17.279,17.7224,681600.0],["2015-05-21",17.8443,18.4705,17.8388,18.2544,698300.0],["2015-05-22",18.066,18.3375,17.8609,18.0715,565400.0],["2015-05-26",17.8831,17.9496,17.4398,17.7778,640700.0],["2015-05-27",17.6947,17.9884,17.4231,17.9385,617400.0],["2015-05-28",18.1269,18.3874,17.9163,18.2544,1077800.0],["2015-05-29",18.2876,18.5758,18.1048,18.3209,1170000.0],["2015-06-01",18.332,18.7254,18.1325,18.5758,713200.0],["2015-06-02",18.6645,19.0912,18.5259,18.7642,952300.0],["2015-06-03",18.6977,19.0081,18.4816,18.5536,690800.0],["2015-06-04",18.4428,18.4539,18.199,18.2766,531800.0],["2015-06-05",18.1657,18.8086,18.0493,18.7864,616300.0],["2015-06-08",18.6977,19.0358,18.6811,18.8307,585700.0],["2015-06-09",19.0081,19.2076,18.7531,18.7975,801500.0],["2015-06-10",19.1355,19.3572,18.8917,19.1798,619700.0],["2015-06-11",19.1799,19.1799,18.8529,18.9693,409500.0],["2015-06-12",18.7421,19.0746,18.6479,18.8751,338900.0],["2015-06-15",19.0967,19.0967,18.5148,18.6312,644400.0],["2015-06-16",18.6479,18.9914,18.6091,18.8695,759200.0],["2015-06-17",19.0912,19.2519,18.9083,19.1244,967800.0],["2015-06-18",19.1909,19.2131,18.6368,18.8141,973800.0],["2015-06-19",18.7531,18.8695,18.2766,18.3652,1035200.0],["2015-06-22",18.3375,18.7587,18.2655,18.5592,666100.0],["2015-06-23",18.5592,18.8695,18.465,18.8086,593400.0],["2015-06-24",18.7144,18.9305,18.6312,18.8584,507700.0],["2015-06-25",18.9028,18.9637,18.6866,18.7476,633900.0],["2015-06-26",18.7143,19.0136,18.5813,18.8529,1376900.0],["2015-06-29",18.5924,18.7919,18.066,18.0937,962400.0],["2015-06-30",18.2599,18.3763,17.9163,18.0937,1054800.0],["2015-07-01",18.1103,18.2544,17.3788,17.5007,785600.0],["2015-07-02",17.6171,17.7778,17.3456,17.3566,540900.0],["2015-07-06",17.0131,17.1904,16.747,16.9299,810400.0],["2015-07-07",16.8523,17.3677,16.4367,17.2624,651400.0],["2015-07-08",17.1183,17.2624,16.4478,16.5753,592900.0],["2015-07-09",16.941,17.1738,16.5753,16.5863,827000.0],["2015-07-10",16.7193,16.8357,16.1929,16.2261,721900.0],["2015-07-13",16.1984,16.481,16.1208,16.3148,544100.0],["2015-07-14",16.3259,17.6337,16.1818,17.1793,1866000.0],["2015-07-15",17.1183,17.2513,16.4201,16.6418,860800.0],["2015-07-16",16.8468,17.279,16.7914,17.0408,853800.0],["2015-07-17",16.9853,17.1017,16.4755,16.8246,658700.0],["2015-07-20",16.808,16.808,16.071,16.1097,776000.0],["2015-07-21",16.1873,16.6307,15.9712,16.0377,492200.0],["2015-07-22",15.8659,15.8825,15.3616,15.4281,866800.0],["2015-07-23",15.478,15.7107,14.9959,15.3561,849100.0],["2015-07-24",15.0679,15.1621,13.5827,13.6936,2617300.0],["2015-07-27",13.4386,13.6936,13.0729,13.1837,1380500.0],["2015-07-28",13.3278,13.7157,13.1061,13.5329,1582300.0],["2015-07-29",13.4442,14.2422,13.4331,13.7545,1041100.0],["2015-07-30",13.7102,13.9762,13.5606,13.8543,770800.0],["2015-07-31",13.8376,14.0427,13.6326,13.7379,792300.0],["2015-08-03",13.5772,13.6049,13.1449,13.3389,1414600.0],["2015-08-04",13.4664,14.1923,13.4386,14.015,1065300.0],["2015-08-05",14.1037,14.2145,13.7046,13.8376,1146700.0],["2015-08-06",13.7707,14.2279,13.5533,14.083,819600.0],["2015-08-07",13.9324,14.3561,13.085,13.2244,970900.0],["2015-08-10",13.2244,14.1889,13.1352,14.0662,834400.0],["2015-08-11",14.2446,14.2446,13.5422,13.7986,537200.0],["2015-08-12",13.7596,14.0774,13.4864,13.7763,836900.0],["2015-08-13",13.6648,13.6648,13.2467,13.3136,713100.0],["2015-08-14",13.2746,13.6369,12.9846,13.0515,395700.0],["2015-08-17",12.9066,13.0404,12.7895,12.9902,1187300.0],["2015-08-18",12.9623,13.124,12.823,12.9846,401500.0],["2015-08-19",12.862,12.9456,12.2766,12.3602,608900.0],["2015-08-20",12.3546,12.5442,11.6856,11.7079,450100.0],["2015-08-21",11.3288,11.5741,10.8995,10.933,954200.0],["2015-08-24",10.1413,10.9441,10.1413,10.2305,1350000.0],["2015-08-25",10.5706,10.5706,9.8848,9.896,1061500.0],["2015-08-26",10.1078,10.3531,9.8848,10.303,807300.0],["2015-08-27",10.4368,11.0445,10.342,10.9776,835200.0],["2015-08-28",10.9218,11.8473,10.9218,11.8473,728100.0],["2015-08-31",11.68,12.5219,11.418,12.4438,1036500.0],["2015-09-01",11.9477,12.3212,11.8585,12.0536,848800.0],["2015-09-02",12.2431,12.3268,11.2619,11.68,1577700.0],["2015-09-03",11.7302,12.2599,11.6243,12.1093,1836500.0],["2015-09-04",11.8752,12.0759,11.7637,11.864,501700.0],["2015-09-08",11.9923,12.3268,11.7191,12.3045,872900.0],["2015-09-09",12.3769,12.8899,12.0424,12.1428,843500.0],["2015-09-10",12.1428,12.3268,11.9142,12.2041,789100.0],["2015-09-11",11.9477,12.232,11.641,11.7525,1054600.0],["2015-09-14",11.6968,11.9031,11.5128,11.8752,542500.0],["2015-09-15",11.9588,12.3881,11.9086,12.271,683200.0],["2015-09-16",12.3491,13.0292,12.0201,12.6223,898200.0],["2015-09-17",12.5219,12.7393,12.3156,12.3881,739800.0],["2015-09-18",12.1261,12.1874,11.786,11.9477,1000700.0],["2015-09-21",12.0759,12.2153,11.68,11.7637,553400.0],["2015-09-22",11.5462,11.825,11.2229,11.3957,1253600.0],["2015-09-23",11.4738,11.5908,11.0054,11.1448,1082800.0],["2015-09-24",11.0166,11.1448,10.342,10.5539,1904100.0],["2015-09-25",10.6709,10.8215,10.1692,10.2528,1564300.0],["2015-09-28",10.1747,10.4479,9.4667,9.489,1660100.0],["2015-09-29",9.6116,9.7733,9.2994,9.4778,1269100.0],["2015-09-30",9.5782,10.0911,9.4778,10.0354,1875300.0],["2015-10-01",10.2193,10.381,9.9294,9.9629,922700.0],["2015-10-02",9.8402,10.7323,9.7733,10.7155,937100.0],["2015-10-05",10.933,11.602,10.9274,11.5184,773100.0],["2015-10-06",12.7282,13.4084,12.4996,12.8453,2119300.0],["2015-10-07",13.0181,13.3359,11.9198,12.7059,1455200.0],["2015-10-08",12.6613,13.3247,12.3881,13.124,1221700.0],["2015-10-09",13.1798,13.4753,12.7561,13.3693,607000.0],["2015-10-12",13.347,13.4474,12.6836,12.8397,482900.0],["2015-10-13",12.7059,13.3415,12.6501,12.7672,461900.0],["2015-10-14",12.7393,13.1407,12.6724,13.0125,385300.0],["2015-10-15",12.9345,13.3526,12.7115,13.347,300800.0],["2015-10-16",13.4028,13.4084,12.7059,13.0069,647500.0],["2015-10-19",12.8007,12.8676,12.5052,12.6055,313800.0],["2015-10-20",12.4606,13.0404,12.4606,12.7505,717500.0],["2015-10-21",12.6947,12.8508,12.4884,12.5386,462400.0],["2015-10-22",12.7014,13.1953,12.5218,12.8754,599100.0],["2015-10-23",12.7912,13.0887,12.4039,12.6902,502700.0],["2015-10-26",12.6116,12.9652,12.3197,12.3759,1005000.0],["2015-10-27",12.0952,12.1682,11.36,11.5227,1283500.0],["2015-10-28",11.6406,12.2692,11.5227,11.7641,1586600.0],["2015-10-29",11.6574,12.2748,11.6574,11.8539,1043200.0],["2015-10-30",11.8988,12.3366,11.461,12.2019,962900.0],["2015-11-02",12.084,12.7744,12.0672,12.6397,1322000.0],["2015-11-03",12.6397,13.4816,12.0167,12.9427,1547300.0],["2015-11-04",7.4199,7.8577,6.6566,7.0719,3119400.0],["2015-11-05",7.2852,7.2852,6.5499,6.7295,2427600.0],["2015-11-06",6.651,6.8362,6.5331,6.6622,893800.0],["2015-11-09",6.6959,6.9316,6.23,6.3647,1299600.0],["2015-11-10",6.3367,6.6229,6.3086,6.5724,766300.0],["2015-11-11",6.5219,6.6005,6.303,6.4994,506500.0],["2015-11-12",6.2974,6.5724,6.2469,6.4489,593000.0],["2015-11-13",6.3086,6.376,6.1178,6.2805,777500.0],["2015-11-16",6.2862,6.4489,6.1963,6.4152,522700.0],["2015-11-17",6.4209,6.4209,6.1234,6.1739,619100.0],["2015-11-18",6.2076,6.3311,5.9718,6.1851,956200.0],["2015-11-19",6.1963,6.2244,6.0616,6.1009,573700.0],["2015-11-20",6.1346,6.1346,5.8259,5.882,986300.0],["2015-11-23",5.8203,6.0336,5.8147,5.882,580900.0],["2015-11-24",5.8989,6.1122,5.8989,6.0897,609300.0],["2015-11-25",6.0336,6.2581,5.9775,6.1234,540100.0],["2015-11-27",6.0055,6.1627,5.9382,5.9943,173900.0],["2015-11-30",6.0336,6.0616,5.8652,5.9326,613700.0],["2015-12-01",5.854,6.1122,5.854,6.1065,619200.0],["2015-12-02",6.0504,6.0504,5.6519,5.7193,613400.0],["2015-12-03",5.7698,5.8315,5.5902,5.6463,519100.0],["2015-12-04",5.5677,5.7417,5.332,5.3488,667400.0],["2015-12-07",5.2085,5.2646,4.6024,4.7202,622600.0],["2015-12-08",4.636,4.6585,4.4564,4.5575,793500.0],["2015-12-09",4.5799,4.7483,4.535,4.6585,748100.0],["2015-12-10",4.636,4.8269,4.608,4.6697,696200.0],["2015-12-11",4.4957,4.5238,4.2151,4.2432,686300.0],["2015-12-14",4.2263,4.2881,4.0467,4.086,782000.0],["2015-12-15",4.1253,4.2656,4.0972,4.2319,743200.0],["2015-12-16",4.2039,4.3891,4.1702,4.3498,644000.0],["2015-12-17",4.361,4.3779,4.1309,4.1758,788600.0],["2015-12-18",4.1758,4.1758,4.0243,4.1365,3252800.0],["2015-12-21",4.0579,4.1926,4.0074,4.0972,872400.0],["2015-12-22",4.1253,4.3105,4.086,4.2207,1942200.0],["2015-12-23",4.3442,4.5518,4.3049,4.4957,594900.0],["2015-12-24",4.5013,4.535,4.3554,4.361,354500.0],["2015-12-28",4.361,4.361,4.0972,4.1197,1014700.0],["2015-12-29",4.2095,4.2768,3.9962,4.1309,560000.0],["2015-12-30",4.0916,4.2207,4.013,4.0467,519800.0],["2015-12-31",4.0299,4.2375,4.0186,4.2207,691000.0],["2016-01-04",4.1814,4.2768,4.0916,4.187,746500.0],["2016-01-05",4.2095,4.2095,3.9288,4.1084,731300.0],["2016-01-06",3.985,3.985,3.7043,3.7492,789400.0],["2016-01-07",3.6538,3.6987,3.4013,3.4181,555500.0],["2016-01-08",3.4518,3.5079,3.3395,3.4237,1080500.0],["2016-01-11",3.4405,3.4518,3.1992,3.2666,643200.0],["2016-01-12",3.3451,3.4125,3.1094,3.2441,482100.0],["2016-01-13",3.2441,3.3844,2.9298,2.9466,799200.0],["2016-01-14",2.9859,3.1768,2.8512,3.1431,952000.0],["2016-01-15",2.9466,3.014,2.8288,2.9691,741700.0],["2016-01-19",2.9859,2.9915,2.6548,2.7165,766000.0],["2016-01-20",2.6099,2.6155,2.3012,2.5818,1646100.0],["2016-01-21",2.5594,3.1599,2.5594,3.0252,1017900.0],["2016-01-22",3.1768,3.2217,3.0028,3.1992,1598900.0],["2016-01-25",3.0308,3.1431,2.7221,2.7221,700800.0],["2016-01-26",2.8007,2.8456,2.666,2.8456,1174900.0],["2016-01-27",2.8232,3.0813,2.7726,2.9522,830800.0],["2016-01-28",3.1094,3.2553,3.0813,3.2497,1234100.0],["2016-01-29",3.2778,3.4125,3.2104,3.3676,1111200.0],["2016-02-01",3.2722,3.4181,3.1319,3.2217,727200.0],["2016-02-02",3.0982,3.0982,2.7614,2.767,618100.0],["2016-02-03",2.8681,2.9579,2.6941,2.9073,620800.0],["2016-02-04",2.913,3.2329,2.8624,2.913,1006700.0],["2016-02-05",2.8477,3.1913,2.807,2.9526,1120300.0],["2016-02-08",2.8477,2.8943,2.7313,2.8011,943900.0],["2016-02-09",2.7254,2.7546,2.4517,2.5391,431500.0],["2016-02-10",2.5449,2.6905,2.4459,2.4983,418200.0],["2016-02-11",2.4284,2.4867,2.277,2.3353,562900.0],["2016-02-12",2.3818,2.5507,2.3586,2.4634,496400.0],["2016-02-16",2.5274,2.5274,2.3586,2.4401,480400.0],["2016-02-17",2.475,2.6672,2.4692,2.5507,832700.0],["2016-02-18",2.5798,2.6497,2.4226,2.51,660600.0],["2016-02-19",2.4692,2.4925,2.2596,2.3003,538000.0],["2016-02-22",2.3818,2.5391,2.3586,2.475,1049400.0],["2016-02-23",2.4401,2.5216,2.2596,2.2654,849100.0],["2016-02-24",2.2188,2.376,2.0848,2.3644,1273300.0],["2016-02-25",2.7662,2.7779,1.9858,2.1722,1698300.0],["2016-02-26",2.1722,2.411,2.1547,2.3236,1631800.0],["2016-02-29",2.3294,2.3877,2.2246,2.3236,1215100.0],["2016-03-01",2.3469,2.7429,2.3469,2.6497,1873000.0],["2016-03-02",2.6206,3.0807,2.6031,3.0807,1158600.0],["2016-03-03",3.0574,3.2729,3.0574,3.2379,1082900.0],["2016-03-04",3.2845,3.5699,3.267,3.5466,1687100.0],["2016-03-07",3.5873,3.7853,3.5407,3.6922,1109500.0],["2016-03-08",3.6572,3.6572,3.1156,3.3078,980400.0],["2016-03-09",3.3893,3.599,3.2729,3.4476,444000.0],["2016-03-10",3.3893,3.3893,3.1622,3.267,597200.0],["2016-03-11",3.3777,3.9484,3.3544,3.8669,877400.0],["2016-03-14",3.762,3.8086,3.5524,3.6339,698300.0],["2016-03-15",3.5466,3.5466,3.3777,3.5058,373700.0],["2016-03-16",3.5582,3.9659,3.5291,3.8552,1179000.0],["2016-03-17",3.9018,4.0649,3.7446,4.0008,909200.0],["2016-03-18",4.0998,4.1231,3.8261,3.96,2782000.0],["2016-03-21",3.8785,4.1639,3.8785,4.0882,771800.0],["2016-03-22",3.995,4.1464,3.96,4.0357,459200.0],["2016-03-23",3.9717,4.0823,3.8785,3.896,505200.0],["2016-03-24",3.7504,4.0532,3.6106,4.0183,635400.0],["2016-03-28",4.1115,4.2629,3.9076,4.0707,601200.0],["2016-03-29",3.9076,4.2396,3.8843,4.1988,810300.0],["2016-03-30",4.3036,4.4667,4.1522,4.3968,943500.0],["2016-03-31",4.356,4.7637,4.2803,4.6589,1475900.0],["2016-04-01",4.455,4.4725,3.9426,3.9833,1199200.0],["2016-04-04",3.9659,4.0998,3.8436,3.9018,626800.0],["2016-04-05",3.8669,3.9659,3.7096,3.8669,877900.0],["2016-04-06",3.9484,4.1813,3.7795,4.0882,676100.0],["2016-04-07",4.1289,4.3153,3.9775,4.0532,1390000.0],["2016-04-08",4.2454,4.4958,4.1813,4.2454,684200.0],["2016-04-11",4.2978,4.4725,4.2279,4.3036,512600.0],["2016-04-12",4.356,4.6181,4.292,4.5424,751800.0],["2016-04-13",4.5599,4.7404,4.4667,4.6589,557600.0],["2016-04-14",4.7171,4.7287,4.5366,4.6006,517100.0],["2016-04-15",4.5715,4.7171,4.4958,4.6239,521600.0],["2016-04-18",4.4201,4.6065,4.3327,4.4725,1022400.0],["2016-04-19",4.5832,4.6414,4.4376,4.589,918900.0],["2016-04-20",4.5249,5.0258,4.5249,4.9675,846500.0],["2016-04-21",4.9733,5.1015,4.9151,4.9617,549600.0],["2016-04-22",5.049,5.3926,5.0374,5.3461,594000.0],["2016-04-25",5.2936,5.3461,5.0258,5.1248,599800.0],["2016-04-26",5.1772,5.3111,5.0782,5.2703,541400.0],["2016-04-27",5.3926,5.7188,5.3461,5.5848,603500.0],["2016-04-28",5.5848,5.6838,5.4509,5.4858,751000.0],["2016-04-29",5.5499,5.8993,5.5266,5.7362,631100.0],["2016-05-02",5.7421,5.7945,5.4392,5.6314,781400.0],["2016-05-03",3.7387,3.8319,3.2612,3.564,2504600.0],["2016-05-04",3.4825,4.4783,3.4592,4.3502,2861100.0],["2016-05-05",4.4667,4.4842,3.9659,4.0125,1296600.0],["2016-05-06",3.9717,4.2803,3.9193,4.2745,1036700.0],["2016-05-09",4.2163,4.2454,3.7329,3.7795,794400.0],["2016-05-10",3.8179,4.2434,3.8179,4.1075,852300.0],["2016-05-11",4.0366,4.208,3.8297,4.0189,860800.0],["2016-05-12",4.1252,4.1607,3.9716,4.0957,930900.0],["2016-05-13",4.0484,4.1548,3.8711,3.877,514500.0],["2016-05-16",4.0307,4.1371,3.9952,4.0189,603200.0],["2016-05-17",4.0248,4.2671,4.0248,4.0898,734900.0],["2016-05-18",4.0661,4.1903,3.9066,4.0366,609900.0],["2016-05-19",3.942,4.0898,3.8357,3.9834,537100.0],["2016-05-20",4.0011,4.1252,3.9302,4.0957,662200.0],["2016-05-23",4.013,4.1193,3.8416,4.078,922700.0],["2016-05-24",4.1134,4.1371,3.9184,4.0898,730300.0],["2016-05-25",4.1312,4.338,4.1075,4.3144,756200.0],["2016-05-26",4.403,4.4739,4.2375,4.2612,654100.0],["2016-05-27",4.2139,4.3439,4.1784,4.338,464800.0],["2016-05-31",4.3498,4.5921,4.3262,4.5094,1141300.0],["2016-06-01",4.3794,4.5567,4.1843,4.5094,702900.0],["2016-06-02",4.3853,4.539,4.2907,4.533,863100.0],["2016-06-03",4.5212,4.6808,4.5212,4.6217,727900.0],["2016-06-06",4.6985,5.0945,4.6453,5.0945,773100.0],["2016-06-07",5.1359,5.2304,5.0472,5.2127,756600.0],["2016-06-08",5.2836,5.3605,5.13,5.2423,535400.0],["2016-06-09",5.1122,5.2245,5.0354,5.1359,602300.0],["2016-06-10",4.9881,5.1004,4.8936,4.929,650600.0],["2016-06-13",4.8167,5.065,4.8108,4.9586,752500.0],["2016-06-14",4.9172,5.059,4.6985,4.864,435300.0],["2016-06-15",4.8226,5.0886,4.7635,4.8995,714700.0],["2016-06-16",4.7931,4.7931,4.4739,4.6867,600700.0],["2016-06-17",4.7399,5.059,4.7399,4.9172,1417900.0],["2016-06-20",5.059,5.195,4.929,5.0709,550600.0],["2016-06-21",5.0295,5.2127,4.9408,5.1713,490800.0],["2016-06-22",5.0709,5.2482,5.0354,5.0945,853700.0],["2016-06-23",5.2186,5.3959,5.2068,5.3841,1041300.0],["2016-06-24",4.9822,5.1832,4.8936,5.0709,1246700.0],["2016-06-27",4.9527,5.1181,4.6808,4.7399,958000.0],["2016-06-28",4.929,5.2245,4.8995,5.2186,895000.0],["2016-06-29",5.3368,5.591,5.2482,5.4964,630500.0],["2016-06-30",5.4668,5.591,5.3605,5.5673,1018500.0],["2016-07-01",5.5437,5.9574,5.5437,5.9515,632200.0],["2016-07-05",5.7151,5.8746,5.3723,5.5023,560100.0],["2016-07-06",5.4255,5.7505,5.3605,5.7328,980000.0],["2016-07-07",5.8628,6.0047,5.4905,5.5732,817000.0],["2016-07-08",5.7151,5.9928,5.6855,5.9042,532400.0],["2016-07-11",5.9869,6.0519,5.8155,5.8333,442300.0],["2016-07-12",6.117,6.4716,6.0992,6.3002,780300.0],["2016-07-13",6.247,6.3179,5.7151,5.786,902100.0],["2016-07-14",5.916,6.0106,5.8392,5.8865,666800.0],["2016-07-15",6.0106,6.0106,5.7505,5.8155,517900.0],["2016-07-18",5.7151,5.8805,5.5969,5.8746,376000.0],["2016-07-19",5.851,5.8805,5.6678,5.6796,470200.0],["2016-07-20",5.585,5.8274,5.4905,5.7269,417800.0],["2016-07-21",5.7151,5.9337,5.5969,5.6323,572400.0],["2016-07-22",5.6382,5.6382,5.4668,5.5791,397800.0],["2016-07-25",5.5259,5.5732,5.3841,5.4432,354600.0],["2016-07-26",5.4136,5.6382,5.3959,5.5378,406700.0],["2016-07-27",5.5259,5.7032,5.2127,5.3486,576800.0],["2016-07-28",5.3486,5.4846,5.195,5.2127,560900.0],["2016-07-29",5.1359,5.3073,4.9763,5.2659,915800.0],["2016-08-01",5.1536,5.2127,4.9113,4.9704,733100.0],["2016-08-02",5.0768,5.2423,4.8936,5.065,653300.0],["2016-08-03",5.13,5.3132,5.0354,5.3132,469400.0],["2016-08-04",5.3368,5.916,5.2836,5.5791,920700.0],["2016-08-05",5.8627,6.6508,5.8448,6.2567,1532000.0],["2016-08-08",6.3523,6.5254,6.3224,6.4179,924000.0],["2016-08-09",6.4836,6.4836,6.3523,6.4776,880300.0],["2016-08-10",6.4956,6.6508,6.2866,6.5135,818700.0],["2016-08-11",6.6269,6.8597,6.4956,6.7165,912400.0],["2016-08-12",6.7403,6.7821,6.5194,6.6985,523400.0],["2016-08-15",6.7582,7.0329,6.7582,7.015,457900.0],["2016-08-16",7.0209,7.0209,6.7344,6.9135,545400.0],["2016-08-17",6.8299,7.0269,6.7702,6.9373,684700.0],["2016-08-18",6.9732,7.2597,6.9553,7.1164,546200.0],["2016-08-19",7.0627,7.0747,6.9075,7.0388,504200.0],["2016-08-22",6.8299,7.0209,6.7344,7.0209,674500.0],["2016-08-23",6.9732,7.1523,6.9314,7.0269,649800.0],["2016-08-24",6.9373,6.9851,6.7821,6.8836,384100.0],["2016-08-25",6.8717,6.997,6.7344,6.8657,517900.0],["2016-08-26",6.9075,7.0806,6.8179,6.9194,613900.0],["2016-08-29",6.8896,7.0687,6.8299,6.9433,410500.0],["2016-08-30",6.9433,7.0269,6.5851,6.6567,1034600.0],["2016-08-31",6.5553,6.7165,6.4956,6.5791,821700.0],["2016-09-01",6.5135,6.7284,6.4418,6.6926,517900.0],["2016-09-02",6.8657,6.9732,6.8179,6.8717,352100.0],["2016-09-06",6.9194,7.0806,6.812,7.0269,360800.0],["2016-09-07",7.0269,7.1403,6.9373,7.1403,488800.0],["2016-09-08",7.2359,7.3433,7.1463,7.3254,501300.0],["2016-09-09",7.1582,7.1642,6.7284,6.7284,476700.0],["2016-09-12",6.5015,6.8299,6.4776,6.7821,507700.0],["2016-09-13",6.5851,6.603,6.2329,6.3642,569600.0],["2016-09-14",6.3762,6.6388,6.3224,6.4717,444400.0],["2016-09-15",6.5194,6.597,6.4836,6.5612,328600.0],["2016-09-16",6.3941,6.7403,6.3941,6.6985,1155700.0],["2016-09-19",6.806,6.9791,6.5135,6.5732,367100.0],["2016-09-20",6.5612,6.6687,6.4538,6.5672,298600.0],["2016-09-21",6.7344,7.0209,6.7224,7.015,469300.0],["2016-09-22",7.2299,7.3433,7.1105,7.3194,786500.0],["2016-09-23",7.2776,7.3553,6.9015,6.9791,495600.0],["2016-09-26",7.0388,7.2896,7.0388,7.0806,449700.0],["2016-09-27",7.0209,7.0209,6.6985,6.9075,455100.0],["2016-09-28",7.0269,7.5045,6.9254,7.4926,402000.0],["2016-09-29",7.5284,7.7433,7.3672,7.4985,608600.0],["2016-09-30",7.6179,7.8687,7.4747,7.809,618400.0],["2016-10-03",7.7971,7.8388,7.5403,7.7791,599400.0],["2016-10-04",7.7732,7.809,7.4806,7.5821,393400.0],["2016-10-05",7.7791,7.9523,7.6776,7.8269,485200.0],["2016-10-06",7.8508,7.9523,7.6896,7.8388,511200.0],["2016-10-07",7.8985,7.9941,7.6956,7.7314,326200.0],["2016-10-10",7.9045,8.1314,7.8568,7.9284,357600.0],["2016-10-11",7.8508,7.8806,7.6597,7.803,348000.0],["2016-10-12",7.7493,7.7971,7.5941,7.6657,352700.0],["2016-10-13",7.5463,7.8508,7.4866,7.5165,336800.0],["2016-10-14",7.5523,7.6956,7.3612,7.3971,342000.0],["2016-10-17",7.4329,7.5821,7.2538,7.4627,245300.0],["2016-10-18",7.6418,7.6418,7.4329,7.4926,296200.0],["2016-10-19",7.612,7.8806,7.5523,7.6717,483400.0],["2016-10-20",7.5523,7.7015,7.4627,7.5821,222800.0],["2016-10-21",7.4329,7.7015,7.403,7.4627,354500.0],["2016-10-24",7.4926,7.6717,7.3553,7.4627,314100.0],["2016-10-25",7.4329,7.5523,7.2239,7.3135,261400.0],["2016-10-26",7.1642,7.3911,7.0448,7.1045,307900.0],["2016-10-27",7.1941,7.2836,6.9553,6.9553,268900.0],["2016-10-28",6.9254,7.0747,6.7165,6.806,278700.0],["2016-10-31",6.7762,7.015,6.7165,6.9254,585300.0],["2016-11-01",7.1344,7.3732,6.8359,7.1642,484600.0],["2016-11-02",7.0448,7.1045,6.6269,6.6866,350800.0],["2016-11-03",6.7463,6.8359,6.5373,6.5672,256700.0],["2016-11-04",6.5672,6.6567,6.4478,6.5373,354600.0],["2016-11-07",6.6568,6.806,6.5672,6.6269,404100.0],["2016-11-08",6.5786,6.82,6.5183,6.7295,287900.0],["2016-11-09",6.6993,7.2425,6.5786,7.2425,443900.0],["2016-11-10",7.2425,7.6348,7.1822,7.4538,487700.0],["2016-11-11",7.3632,7.8461,7.2425,7.7857,482400.0],["2016-11-14",7.9366,8.0271,7.4537,7.5443,799200.0],["2016-11-15",7.6348,7.9668,7.6348,7.7555,631800.0],["2016-11-16",7.7555,7.9668,7.6348,7.7555,628500.0],["2016-11-17",7.7555,8.4194,7.7555,8.2384,581700.0],["2016-11-18",8.2685,8.3289,7.8461,7.9969,584000.0],["2016-11-21",8.2384,8.4013,8.1056,8.2685,601100.0],["2016-11-22",8.3591,8.4194,8.1176,8.1478,573700.0],["2016-11-23",7.9969,8.4194,7.9969,8.3892,431600.0],["2016-11-25",8.3892,8.5099,8.1478,8.2384,251200.0],["2016-11-28",8.3289,8.3591,8.0271,8.1176,597900.0],["2016-11-29",7.9366,8.0875,7.5745,7.9668,443400.0],["2016-11-30",8.4798,8.5099,7.9668,8.1176,909600.0],["2016-12-01",8.2987,8.2987,7.8159,7.8461,733700.0],["2016-12-02",7.8461,8.1478,7.7857,8.0875,695800.0],["2016-12-05",8.2082,8.3591,8.0875,8.3591,663100.0],["2016-12-06",8.2384,8.51,8.2384,8.4496,641300.0],["2016-12-07",8.4194,8.4496,8.1176,8.2987,630100.0],["2016-12-08",8.3591,8.4496,8.2384,8.4496,719200.0],["2016-12-09",8.5703,8.691,8.3892,8.5401,645500.0],["2016-12-12",8.7212,8.9928,8.2685,8.3591,739300.0],["2016-12-13",8.5099,8.5099,8.1659,8.3591,554000.0],["2016-12-14",8.2987,8.6005,8.2987,8.4798,530500.0],["2016-12-15",8.4798,8.6005,8.2866,8.4798,572400.0],["2016-12-16",8.6005,8.6005,7.8159,7.8762,2595000.0],["2016-12-19",7.9064,7.9366,7.6952,7.7555,977400.0],["2016-12-20",7.8461,8.2082,7.8159,8.2082,449900.0],["2016-12-21",8.2987,8.3591,7.9366,8.0573,315800.0],["2016-12-22",8.0875,8.178,7.9064,7.9366,290200.0],["2016-12-23",7.9064,8.2987,7.8159,8.2082,353200.0],["2016-12-27",8.2987,8.5401,8.178,8.3289,506800.0],["2016-12-28",8.3591,8.4798,7.8762,7.9366,445800.0],["2016-12-29",7.9366,8.0573,7.834,8.0573,625100.0],["2016-12-30",8.0573,8.1176,7.9064,7.9668,365100.0],["2017-01-03",8.178,8.5703,8.0573,8.2987,500200.0],["2017-01-04",8.3591,8.8117,8.3289,8.7815,426400.0],["2017-01-05",8.7514,8.8721,8.5703,8.6608,464400.0],["2017-01-06",8.6608,8.691,8.4194,8.4798,486000.0],["2017-01-09",8.3892,8.4496,8.2082,8.2082,349500.0],["2017-01-10",8.2987,8.9928,8.1478,8.9324,634300.0],["2017-01-11",8.9324,9.4153,8.7514,9.1135,845100.0],["2017-01-12",9.1437,9.3549,8.9324,9.2644,591600.0],["2017-01-13",9.2644,9.4756,9.1316,9.2644,621000.0],["2017-01-17",9.4454,9.4454,9.0833,9.1437,872000.0],["2017-01-18",9.1135,9.1437,8.9324,9.0833,520900.0],["2017-01-19",9.1738,9.2644,8.9324,9.0833,346200.0],["2017-01-20",9.204,9.2946,8.8419,8.8419,607900.0],["2017-01-23",8.8117,8.9204,8.5703,8.8419,383400.0],["2017-01-24",8.9023,9.2221,8.7815,9.1135,996100.0],["2017-01-25",9.1437,9.4454,8.9626,9.0833,875700.0],["2017-01-26",9.1135,9.2644,8.8721,8.9324,701300.0],["2017-01-27",8.8721,9.3247,8.8721,8.9626,699400.0],["2017-01-30",8.9023,8.9023,8.3892,8.6005,476800.0],["2017-01-31",8.6005,8.9324,8.4798,8.8117,475300.0],["2017-02-01",8.9324,8.9928,8.6307,8.9023,345100.0],["2017-02-02",8.9626,8.9626,8.7031,8.7815,314600.0],["2017-02-03",8.8419,9.2946,8.7514,9.2946,285400.0],["2017-02-06",9.2763,9.3676,8.9113,9.1547,386700.0],["2017-02-07",9.1547,9.2155,9.0026,9.0634,303600.0],["2017-02-08",8.9722,9.1851,8.6984,9.1242,408400.0],["2017-02-09",9.2155,9.7325,9.2155,9.55,844500.0],["2017-02-10",9.55,9.9454,9.4892,9.55,720700.0],["2017-02-13",9.5804,9.5804,9.2459,9.4892,302400.0],["2017-02-14",9.6109,9.915,9.5196,9.7021,584900.0],["2017-02-15",9.6109,9.9758,9.6109,9.8542,594100.0],["2017-02-16",9.9454,9.9758,9.4588,9.6413,410300.0],["2017-02-17",9.6109,9.7325,9.4345,9.6109,507300.0],["2017-02-21",9.7021,9.8238,9.5804,9.7021,376300.0],["2017-02-22",9.6413,9.915,9.55,9.6413,548500.0],["2017-02-23",9.2763,9.4284,8.1206,8.4551,1434500.0],["2017-02-24",8.516,8.5768,8.0902,8.1206,1000500.0],["2017-02-27",8.151,8.8505,8.1084,8.7289,1170700.0],["2017-02-28",8.668,8.668,8.151,8.3031,1368700.0],["2017-03-01",8.4247,8.7289,8.3031,8.4551,777900.0],["2017-03-02",8.4551,8.516,8.1814,8.2118,633200.0],["2017-03-03",8.1206,8.4125,8.0902,8.3335,693500.0],["2017-03-06",8.2422,8.3031,7.9685,8.2118,443400.0],["2017-03-07",8.1814,8.3335,7.9381,8.0293,544000.0],["2017-03-08",8.0293,8.0293,7.5731,7.5731,711800.0],["2017-03-09",7.4819,7.6035,7.269,7.5123,1008900.0],["2017-03-10",7.6035,7.7556,7.3298,7.5123,633400.0],["2017-03-13",7.5123,7.7556,7.3906,7.4515,526300.0],["2017-03-14",7.3298,7.421,7.0317,7.1777,564800.0],["2017-03-15",7.2994,7.6218,7.2081,7.5731,612100.0],["2017-03-16",7.6339,7.6339,7.3298,7.421,483900.0],["2017-03-17",7.5731,7.6948,7.421,7.6644,1541600.0],["2017-03-20",7.6035,7.8164,7.421,7.7252,511300.0],["2017-03-21",7.786,7.786,7.3481,7.4515,909600.0],["2017-03-22",7.421,7.5427,7.2081,7.3906,591200.0],["2017-03-23",7.3602,7.4819,7.2386,7.421,550500.0],["2017-03-24",7.4819,7.5731,7.2386,7.3602,758700.0],["2017-03-27",7.3602,7.3906,7.0865,7.2386,384600.0],["2017-03-28",7.2081,7.5731,7.2081,7.5123,796200.0],["2017-03-29",7.4819,7.6644,7.3298,7.5731,476100.0],["2017-03-30",7.6644,7.6948,7.269,7.2994,584700.0],["2017-03-31",7.2994,7.6826,7.269,7.5427,1213600.0],["2017-04-03",7.5123,7.6035,7.2386,7.3906,826800.0],["2017-04-04",7.3906,7.6035,7.3602,7.6035,453100.0],["2017-04-05",7.6644,7.8164,7.4819,7.5731,775800.0],["2017-04-06",7.6339,7.9381,7.5731,7.9381,469100.0],["2017-04-07",7.9077,8.1814,7.8773,8.0597,1063800.0],["2017-04-10",8.151,8.3031,8.0597,8.151,504800.0],["2017-04-11",8.1206,8.3031,8.0293,8.2422,960100.0],["2017-04-12",8.2422,8.2422,7.7556,7.8164,392600.0],["2017-04-13",7.8164,7.8468,7.5123,7.5731,376000.0],["2017-04-17",7.5731,7.6948,7.4515,7.5731,501200.0],["2017-04-18",7.4819,7.6644,7.3602,7.5731,346500.0],["2017-04-19",7.6339,7.6339,7.2386,7.3298,392100.0],["2017-04-20",7.421,7.5123,7.3298,7.4515,424400.0],["2017-04-21",7.421,7.4515,7.2081,7.269,750600.0],["2017-04-24",7.4515,7.4515,7.269,7.3602,838200.0],["2017-04-25",7.4515,7.713,7.1777,7.3602,1124400.0],["2017-04-26",7.2994,7.6035,7.2994,7.4819,890900.0],["2017-04-27",7.4515,7.4515,7.1473,7.3298,589400.0],["2017-04-28",7.3602,7.3906,7.0865,7.1777,755000.0],["2017-05-01",7.2081,7.5123,7.1473,7.3906,632200.0],["2017-05-02",7.3602,7.4089,7.1473,7.2994,582800.0],["2017-05-03",7.2386,7.3602,7.1777,7.1777,491100.0],["2017-05-04",7.0561,7.0865,6.4478,6.5999,1013500.0],["2017-05-05",6.6429,6.7967,6.5384,6.7659,1026000.0],["2017-05-08",6.7352,7.1042,6.6429,7.012,733100.0],["2017-05-09",6.9812,7.0735,6.7659,6.8582,766100.0],["2017-05-10",6.9197,7.1965,6.8274,7.0427,778300.0],["2017-05-11",7.0427,7.135,6.8582,6.9197,380300.0],["2017-05-12",6.9197,6.9505,6.7967,6.8582,316600.0],["2017-05-15",7.012,7.2272,6.9197,6.9812,451500.0],["2017-05-16",7.0427,7.1657,6.9505,7.0427,509700.0],["2017-05-17",7.0427,7.0427,6.5814,6.6429,547200.0],["2017-05-18",6.6122,6.7044,6.5507,6.6429,538000.0],["2017-05-19",6.7044,6.9197,6.7044,6.8274,569000.0],["2017-05-22",6.889,7.1042,6.6429,6.7659,349600.0],["2017-05-23",6.8582,7.012,6.7044,6.9812,430300.0],["2017-05-24",6.9505,7.012,6.889,7.012,555900.0],["2017-05-25",6.9812,7.1042,6.6429,6.7044,615000.0],["2017-05-26",6.7352,6.8582,6.6183,6.7967,388500.0],["2017-05-30",6.7044,6.7967,6.5384,6.5507,397900.0],["2017-05-31",6.4584,6.5814,6.3354,6.4584,659900.0],["2017-06-01",6.4891,6.5814,6.3354,6.4891,838600.0],["2017-06-02",6.4584,6.5814,6.3046,6.5199,452900.0],["2017-06-05",6.4276,6.7044,6.3661,6.6429,532400.0],["2017-06-06",6.6122,6.7967,6.4584,6.7352,471100.0],["2017-06-07",6.7044,6.7967,6.4276,6.5814,558000.0],["2017-06-08",6.5507,6.6429,6.4584,6.5199,675900.0],["2017-06-09",6.5814,6.7844,6.4584,6.6429,799600.0],["2017-06-12",6.6737,7.012,6.6737,6.9812,708800.0],["2017-06-13",7.012,7.381,6.8582,7.3503,760700.0],["2017-06-14",7.2888,7.3195,6.6737,6.7659,1017900.0],["2017-06-15",6.6429,6.8274,6.4891,6.5814,825200.0],["2017-06-16",6.5507,6.6737,6.4584,6.6122,804600.0],["2017-06-19",6.6737,6.7044,6.4584,6.5507,291500.0],["2017-06-20",6.4584,6.4891,6.2431,6.3046,627500.0],["2017-06-21",6.2739,6.3046,5.9048,6.0586,800900.0],["2017-06-22",6.0893,6.3969,6.0278,6.2739,469300.0],["2017-06-23",6.1816,6.4584,6.0278,6.4584,1242000.0],["2017-06-26",6.4276,6.6737,6.3354,6.6122,604200.0],["2017-06-27",6.6737,6.889,6.5199,6.6737,712000.0],["2017-06-28",6.7352,6.9812,6.6429,6.9197,737900.0],["2017-06-29",7.012,7.258,6.9812,7.135,583200.0],["2017-06-30",7.2273,7.2273,6.889,7.012,554300.0],["2017-07-03",7.0735,7.2026,7.012,7.0735,321000.0],["2017-07-05",6.9812,7.1042,6.7044,6.8274,382300.0],["2017-07-06",6.7659,6.9197,6.7044,6.7659,459100.0],["2017-07-07",6.7044,6.7044,6.5199,6.6122,365700.0],["2017-07-10",6.5507,6.889,6.5507,6.7967,365900.0],["2017-07-11",6.7967,7.012,6.6737,6.889,334000.0],["2017-07-12",7.012,7.1042,6.8274,6.8582,265400.0],["2017-07-13",6.8582,7.012,6.7659,6.9812,229600.0],["2017-07-14",6.9812,7.0919,6.9197,7.0427,232600.0],["2017-07-17",6.9505,7.1657,6.9505,7.0735,285700.0],["2017-07-18",7.0735,7.1657,6.9505,7.1657,269900.0],["2017-07-19",7.135,7.5655,7.1042,7.5348,446000.0],["2017-07-20",7.4733,7.5655,7.0427,7.0735,469700.0],["2017-07-21",7.135,7.1965,6.889,7.012,542300.0],["2017-07-24",7.0427,7.2888,6.7659,6.7967,561900.0],["2017-07-25",6.9505,7.135,6.8582,6.9812,478300.0],["2017-07-26",7.0427,7.1965,6.9197,6.9505,355500.0],["2017-07-27",7.012,7.0427,6.8767,6.9197,436400.0],["2017-07-28",6.8582,7.1965,6.8582,6.9505,452600.0],["2017-07-31",6.9505,6.9505,6.6122,6.7352,568800.0],["2017-08-01",7.0735,7.258,6.4276,6.5814,579600.0],["2017-08-02",6.6122,6.6122,6.2431,6.4584,774400.0],["2017-08-03",6.4891,6.6122,6.3969,6.5199,733900.0],["2017-08-04",6.5323,6.6443,6.4079,6.4079,313700.0],["2017-08-07",6.4079,6.5012,6.2213,6.3146,599400.0],["2017-08-08",6.2524,6.4079,6.1591,6.2213,430900.0],["2017-08-09",6.2213,6.3146,6.0658,6.1902,500000.0],["2017-08-10",6.1902,6.3146,5.9724,6.0035,351500.0],["2017-08-11",5.9102,6.0346,5.6614,5.8169,826900.0],["2017-08-14",5.848,5.9102,5.6427,5.6925,417900.0],["2017-08-15",5.6925,5.8356,5.5369,5.8169,617600.0],["2017-08-16",5.8169,5.848,5.568,5.6925,448000.0],["2017-08-17",5.6303,5.7858,5.5992,5.7236,552700.0],["2017-08-18",5.6614,5.7236,5.5992,5.6303,358600.0],["2017-08-21",5.6303,5.6303,5.1637,5.4747,1417200.0],["2017-08-22",5.5058,5.848,5.5058,5.8169,511000.0],["2017-08-23",6.3457,6.4079,6.0035,6.1591,466500.0],["2017-08-24",6.1591,6.3022,6.1155,6.2213,663100.0],["2017-08-25",6.2835,6.6257,6.2213,6.4701,920900.0],["2017-08-28",6.4701,6.5946,6.3333,6.5635,613600.0],["2017-08-29",6.5012,6.5323,6.2524,6.2835,910800.0],["2017-08-30",6.2835,6.3333,6.128,6.1902,673200.0],["2017-08-31",6.2213,6.3768,6.1591,6.3457,815000.0],["2017-09-01",6.3768,6.5323,6.3146,6.5323,355800.0],["2017-09-05",6.5635,6.7501,6.5323,6.6879,600600.0],["2017-09-06",6.719,6.8123,6.6568,6.7812,986100.0],["2017-09-07",6.8123,6.8123,6.7065,6.7812,580700.0],["2017-09-08",6.7812,6.8123,6.5635,6.6568,345000.0],["2017-09-11",6.6568,6.9367,6.6257,6.8745,327500.0],["2017-09-12",6.9056,7.03,6.8123,6.9989,543500.0],["2017-09-13",7.03,7.2167,6.9367,7.1545,630800.0],["2017-09-14",7.2167,7.2789,7.0798,7.1234,525900.0],["2017-09-15",7.0612,7.1545,6.9678,7.03,1279700.0],["2017-09-18",6.9989,7.31,6.9989,7.2789,1269500.0],["2017-09-19",7.3411,7.4344,7.2789,7.3411,882000.0],["2017-09-20",7.3722,7.4966,7.1234,7.4344,719100.0],["2017-09-21",7.4033,7.4966,7.2789,7.3722,322900.0],["2017-09-22",7.3411,7.5278,7.3411,7.4033,354700.0],["2017-09-25",7.4344,7.6522,7.4344,7.59,485200.0],["2017-09-26",7.59,7.7766,7.4966,7.6522,432800.0],["2017-09-27",7.7144,7.9943,7.6397,7.901,536300.0],["2017-09-28",7.9321,7.9632,7.7455,7.8699,352600.0],["2017-09-29",7.8077,7.901,7.7766,7.8077,414500.0],["2017-10-02",7.7455,8.0441,7.7144,7.9632,673900.0],["2017-10-03",7.9943,8.0939,7.7766,7.901,670500.0],["2017-10-04",7.901,7.9943,7.7766,7.901,228300.0],["2017-10-05",7.9632,8.0877,7.8699,7.9632,304100.0],["2017-10-06",7.8077,7.9321,7.6522,7.8699,459500.0],["2017-10-09",7.8699,7.9321,7.5589,7.6833,886000.0],["2017-10-10",7.7455,7.901,7.7455,7.7766,250200.0],["2017-10-11",7.7766,7.8699,7.6833,7.8077,324900.0],["2017-10-12",7.6833,7.7455,7.5278,7.6833,344800.0],["2017-10-13",7.8388,7.901,7.6522,7.6833,480100.0],["2017-10-16",7.8077,7.9632,7.6833,7.7144,315800.0],["2017-10-17",7.7766,7.7766,7.4655,7.4655,302900.0],["2017-10-18",7.5277,7.6211,7.4033,7.4344,251400.0],["2017-10-19",7.3411,7.5278,7.3287,7.5278,330000.0],["2017-10-20",7.59,7.59,7.3411,7.4033,203800.0],["2017-10-23",7.4655,7.4966,7.2167,7.2478,219700.0],["2017-10-24",7.2789,7.3411,7.1856,7.2478,269400.0],["2017-10-25",7.2789,7.31,7.0612,7.2789,241800.0],["2017-10-26",7.2167,7.3411,7.0923,7.2789,296600.0],["2017-10-27",7.31,7.4344,7.2167,7.3722,361500.0],["2017-10-30",7.4033,7.4966,7.1856,7.2789,508100.0],["2017-10-31",7.2789,7.59,7.2602,7.4655,474800.0],["2017-11-01",7.59,7.6211,7.31,7.4033,271700.0],["2017-11-02",7.1234,7.2478,6.663,6.9056,522200.0],["2017-11-03",6.7501,6.8745,6.6257,6.7501,346100.0],["2017-11-06",6.719,7.0487,6.6568,6.9367,624500.0],["2017-11-07",6.8864,6.9493,6.7166,6.7292,705600.0],["2017-11-08",6.6663,6.855,6.6663,6.6977,397200.0],["2017-11-09",6.6349,6.9179,6.572,6.7921,510600.0],["2017-11-10",6.8235,6.855,6.572,6.6034,301300.0],["2017-11-13",6.5091,6.572,6.289,6.3204,359700.0],["2017-11-14",6.289,6.289,6.0374,6.1946,451300.0],["2017-11-15",6.1003,6.1632,6.006,6.006,350500.0],["2017-11-16",6.006,6.0877,5.9494,5.9745,304100.0],["2017-11-17",5.9745,6.1946,5.9431,6.1317,214600.0],["2017-11-20",6.1317,6.289,6.0689,6.1946,278500.0],["2017-11-21",6.2575,6.3204,5.9745,6.006,385300.0],["2017-11-22",6.0689,6.2261,6.0374,6.1632,185900.0],["2017-11-24",6.1632,6.1946,6.0374,6.1003,154400.0],["2017-11-27",6.1003,6.1003,5.8802,5.8802,497700.0],["2017-11-28",5.9116,6.0374,5.8802,5.9431,451800.0],["2017-11-29",5.9745,6.0689,5.8173,6.006,490400.0],["2017-11-30",6.0374,6.1632,5.9431,5.9745,407300.0],["2017-12-01",6.0689,6.2575,6.006,6.2261,371900.0],["2017-12-04",6.2261,6.5091,6.1632,6.4147,278000.0],["2017-12-05",6.3519,6.4147,6.0374,6.1003,326900.0],["2017-12-06",6.0374,6.1317,6.006,6.1003,453400.0],["2017-12-07",6.1003,6.1632,5.9745,6.0374,225000.0],["2017-12-08",6.1003,6.1317,5.9745,5.9745,205100.0],["2017-12-11",6.0374,6.1946,6.006,6.1632,492200.0],["2017-12-12",6.1317,6.2261,6.0689,6.1003,216400.0],["2017-12-13",6.1317,6.2449,6.0689,6.1632,390200.0],["2017-12-14",6.1946,6.6034,6.1946,6.3833,770900.0],["2017-12-15",6.4147,6.5091,6.3204,6.3833,1692000.0],["2017-12-18",6.4462,6.7606,6.4462,6.6663,643900.0],["2017-12-19",6.7292,6.7292,6.3833,6.4147,433800.0],["2017-12-20",6.4776,6.6349,6.3833,6.4776,350800.0],["2017-12-21",6.5091,6.7606,6.5091,6.6034,424400.0],["2017-12-22",6.572,6.6977,6.4965,6.5405,254400.0],["2017-12-26",6.6034,6.6852,6.5091,6.6349,190200.0],["2017-12-27",6.6034,6.6977,6.5405,6.572,219000.0],["2017-12-28",6.5405,6.7292,6.5091,6.6663,286900.0],["2017-12-29",6.6349,6.7921,6.5405,6.6034,592300.0],["2018-01-02",6.1632,6.3519,5.7544,6.289,2114000.0],["2018-01-03",6.289,6.289,6.1632,6.2261,2297900.0],["2018-01-04",6.1632,6.1946,5.9116,6.006,2077800.0],["2018-01-05",6.006,6.1317,5.9116,6.0689,1402400.0],["2018-01-08",6.0374,6.1946,5.9116,6.1317,1999400.0],["2018-01-09",6.1317,6.289,6.0374,6.2261,1520100.0],["2018-01-10",6.2261,6.3204,6.1632,6.289,568600.0],["2018-01-11",6.3519,6.6034,6.289,6.572,725300.0],["2018-01-12",6.6034,6.6663,6.5091,6.572,749300.0],["2018-01-16",6.572,6.8235,6.572,6.6034,850300.0],["2018-01-17",6.6349,6.6977,6.4776,6.572,2391700.0],["2018-01-18",6.5091,6.5405,6.2575,6.2575,845100.0],["2018-01-19",6.2261,6.3204,6.1632,6.1946,781000.0],["2018-01-22",6.2261,6.4776,6.1946,6.4462,613100.0],["2018-01-23",6.4462,6.5594,6.3204,6.5091,569700.0],["2018-01-24",6.5405,6.6977,6.4776,6.6034,948200.0],["2018-01-25",6.6034,6.6977,6.5405,6.6349,602600.0],["2018-01-26",6.7292,6.8864,6.6349,6.6349,1097100.0],["2018-01-29",6.572,6.6349,6.3204,6.3204,606300.0],["2018-01-30",6.2575,6.2575,6.006,6.0374,667700.0],["2018-01-31",6.0374,6.0689,5.8173,5.8487,859100.0],["2018-02-01",5.8173,6.2575,5.8173,6.2261,827000.0],["2018-02-02",6.1317,6.1632,5.9305,6.0374,811100.0],["2018-02-05",5.9431,6.1003,5.723,5.7544,789300.0],["2018-02-06",5.6601,6.2449,5.6601,6.1003,1106200.0],["2018-02-07",6.0812,6.1767,5.922,5.9857,714400.0],["2018-02-08",6.0175,6.0175,5.6864,5.7946,884600.0],["2018-02-09",5.8583,5.8583,5.3998,5.6673,1781400.0],["2018-02-12",5.6673,5.8265,5.5718,5.731,502900.0],["2018-02-13",5.6991,5.9538,5.6673,5.9538,717100.0],["2018-02-14",5.8583,6.1449,5.8265,6.0175,537800.0],["2018-02-15",6.0494,6.0812,5.6991,5.922,395900.0],["2018-02-16",5.8902,6.0812,5.8902,5.9538,310000.0],["2018-02-20",5.9538,6.0812,5.6355,5.6355,499200.0],["2018-02-21",5.6673,5.8456,5.6163,5.6355,824200.0],["2018-02-22",6.0494,6.4633,5.731,5.7946,2007400.0],["2018-02-23",6.3041,6.5269,5.922,6.4633,2065100.0],["2018-02-26",6.4633,6.4951,6.3041,6.3996,1641100.0],["2018-02-27",6.4314,6.5588,6.3359,6.4314,753600.0],["2018-02-28",6.4951,6.5269,5.9857,6.0494,794800.0],["2018-03-01",6.0812,6.2722,6.0175,6.2085,1825500.0],["2018-03-02",6.1449,6.2085,5.9538,6.0494,749600.0],["2018-03-05",5.9857,6.1767,5.9538,5.9538,1701600.0],["2018-03-06",6.0175,6.0812,5.8902,5.9857,1077000.0],["2018-03-07",5.9857,6.0494,5.731,5.8265,945600.0],["2018-03-08",5.8265,5.922,5.6673,5.7628,1107100.0],["2018-03-09",5.8265,5.922,5.7946,5.8265,542200.0],["2018-03-12",5.8265,6.0494,5.8265,5.9857,1698800.0],["2018-03-13",5.9857,6.0685,5.8902,5.9538,850300.0],["2018-03-14",5.9857,6.0366,5.922,5.9857,1267300.0],["2018-03-15",6.0175,6.0494,5.8265,5.8902,3159100.0],["2018-03-16",5.922,6.0175,5.8265,5.9538,1835400.0],["2018-03-19",5.922,5.9538,5.5399,5.6355,1299900.0],["2018-03-20",5.6355,5.7946,5.5718,5.6036,1323500.0],["2018-03-21",5.6355,5.8265,5.5718,5.7628,705400.0],["2018-03-22",5.8902,5.9857,5.731,5.731,1319000.0],["2018-03-23",5.7628,5.9857,5.7628,5.7946,1478700.0],["2018-03-26",5.8583,5.8583,5.5909,5.7628,1127000.0],["2018-03-27",5.7946,5.7946,5.5718,5.6036,1952000.0],["2018-03-28",5.6355,5.6673,5.5081,5.5718,710900.0],["2018-03-29",5.6036,5.6355,5.5081,5.5718,1095600.0],["2018-04-02",5.5399,5.5718,5.2852,5.3171,1649800.0],["2018-04-03",5.5399,5.5399,5.2534,5.4763,1615900.0],["2018-04-04",5.3489,5.5399,5.2852,5.5081,1409400.0],["2018-04-05",5.5399,5.9538,5.5081,5.731,2258700.0],["2018-04-06",5.6991,5.8137,5.6355,5.731,1178900.0],["2018-04-09",5.7628,5.8265,5.6991,5.731,517900.0],["2018-04-10",5.8583,6.1449,5.8392,6.113,1374900.0],["2018-04-11",6.113,6.2722,6.0812,6.113,1176000.0],["2018-04-12",6.0812,6.5588,6.0494,6.4314,2746800.0],["2018-04-13",6.3996,6.4951,6.2913,6.3359,994700.0],["2018-04-16",6.3359,6.4951,6.2085,6.4633,1320400.0],["2018-04-17",6.4633,6.6861,6.3996,6.5906,1554800.0],["2018-04-18",6.6861,6.909,6.6225,6.7816,915700.0],["2018-04-19",6.8135,6.8772,6.5906,6.6543,1511500.0],["2018-04-20",6.5906,6.6225,6.4951,6.5588,995700.0],["2018-04-23",6.5588,6.8007,6.4633,6.718,950400.0],["2018-04-24",6.7498,6.9408,6.667,6.7816,2143200.0],["2018-04-25",6.718,6.909,6.6543,6.8135,1564300.0],["2018-04-26",6.7816,7.1637,6.718,6.909,11214500.0],["2018-04-27",6.909,7.2274,6.8963,7.1319,19724500.0],["2018-04-30",7.1,7.1637,6.7816,6.8772,3911900.0],["2018-05-01",6.718,6.8772,6.4951,6.8135,5675300.0],["2018-05-02",6.8453,6.9408,6.7498,6.8772,5543600.0],["2018-05-03",6.9408,6.9408,6.3868,6.4951,2224800.0],["2018-05-04",6.5588,6.8135,6.4951,6.6225,2512500.0],["2018-05-07",6.6675,7.1829,6.6353,6.9896,4598800.0],["2018-05-08",6.9897,7.0541,6.6353,6.9252,2359100.0],["2018-05-09",7.0863,7.3633,7.0219,7.344,3109900.0],["2018-05-10",7.3762,7.4728,7.3118,7.4728,2572800.0],["2018-05-11",7.505,7.6016,7.4084,7.4728,2661400.0],["2018-05-14",7.505,7.6081,7.4406,7.6016,1282200.0],["2018-05-15",7.6339,7.6983,7.4728,7.6339,1521400.0],["2018-05-16",7.6661,7.6983,7.505,7.6339,1485000.0],["2018-05-17",7.6661,7.7498,7.5694,7.6661,2117300.0],["2018-05-18",7.6983,7.7305,7.5823,7.6983,1380900.0],["2018-05-21",7.7305,7.9238,7.621,7.9238,1454000.0],["2018-05-22",7.9882,7.9882,7.6016,7.7305,1435500.0],["2018-05-23",7.6339,7.782,7.5694,7.6016,1097700.0],["2018-05-24",7.4728,7.5372,7.3118,7.4406,1092300.0],["2018-05-25",7.2795,7.3118,7.1829,7.3118,1153800.0],["2018-05-29",7.2151,7.3633,7.1829,7.2795,1509800.0],["2018-05-30",7.344,7.7949,7.2795,7.6661,1718300.0],["2018-05-31",7.6016,7.6661,7.4084,7.4406,2575400.0],["2018-06-01",7.4728,7.6661,7.4406,7.5694,1809000.0],["2018-06-04",7.6339,7.6339,7.344,7.5694,3165500.0],["2018-06-05",7.5694,7.6339,7.4084,7.5372,3086800.0],["2018-06-06",7.5372,7.5694,7.3955,7.5694,2725000.0],["2018-06-07",7.6339,7.6854,7.4728,7.6016,1965600.0],["2018-06-08",7.6339,7.8915,7.3118,7.3762,1805500.0],["2018-06-11",7.3762,7.6016,7.3762,7.5694,1914100.0],["2018-06-12",7.5694,7.6661,7.4728,7.5694,1915300.0],["2018-06-13",7.5694,7.5694,7.344,7.4406,3660100.0],["2018-06-14",7.4728,7.505,7.2473,7.3118,2019900.0],["2018-06-15",7.2473,7.2795,7.0219,7.2473,3505700.0],["2018-06-18",7.2795,7.6339,7.1829,7.6339,2858500.0],["2018-06-19",7.5372,7.7627,7.4599,7.6983,2557900.0],["2018-06-20",7.7627,7.7627,7.5565,7.6983,1236100.0],["2018-06-21",7.6661,7.6983,7.505,7.5694,1227100.0],["2018-06-22",7.8271,7.956,7.7305,7.7949,1879100.0],["2018-06-25",7.7627,7.7627,7.5372,7.6661,1024100.0],["2018-06-26",7.6661,7.9882,7.5888,7.956,1442000.0],["2018-06-27",8.0204,8.1492,7.7949,7.7949,1501600.0],["2018-06-28",7.7949,7.7949,7.5888,7.6983,900500.0],["2018-06-29",7.7305,7.7627,7.6339,7.7305,821700.0],["2018-07-02",7.7305,7.8271,7.5243,7.8271,3758600.0],["2018-07-03",7.8593,8.117,7.8593,8.0526,725400.0],["2018-07-05",8.0848,8.1814,8.0204,8.1814,1532700.0],["2018-07-06",8.117,8.2136,8.0719,8.117,924000.0],["2018-07-09",8.1492,8.2459,8.0397,8.0848,798300.0],["2018-07-10",8.1492,8.5035,8.1492,8.4713,1366900.0],["2018-07-11",8.3425,8.6002,8.2652,8.3747,1131100.0],["2018-07-12",8.3747,8.4069,8.0397,8.0848,782500.0],["2018-07-13",8.0848,8.3425,7.9882,8.2459,665700.0],["2018-07-16",8.1492,8.2136,8.0204,8.2136,1295400.0],["2018-07-17",8.2136,8.233,8.0848,8.2136,738400.0],["2018-07-18",8.1492,8.1814,8.0204,8.117,418500.0],["2018-07-19",8.1814,8.3425,8.1814,8.3103,618800.0],["2018-07-20",8.3425,8.3425,8.1492,8.1814,429400.0],["2018-07-23",8.2136,8.2136,7.9882,8.1814,383800.0],["2018-07-24",8.2459,8.2652,8.0719,8.117,434500.0],["2018-07-25",8.117,8.2652,8.0526,8.2459,701100.0],["2018-07-26",8.2781,8.568,8.1814,8.568,850300.0],["2018-07-27",8.568,8.6002,8.3747,8.4713,951300.0],["2018-07-30",8.568,8.7934,8.5357,8.7612,779300.0],["2018-07-31",8.7612,8.8578,8.5357,8.7934,893100.0],["2018-08-01",8.6646,8.7161,8.4391,8.6002,715100.0],["2018-08-02",8.5035,8.8256,8.4391,8.729,619500.0],["2018-08-03",8.8256,8.8579,8.4069,8.4069,677900.0],["2018-08-06",8.4277,8.623,8.3301,8.5254,548600.0],["2018-08-07",8.6555,8.7531,8.4798,8.5904,603300.0],["2018-08-08",8.5579,8.6555,8.4603,8.5904,424800.0],["2018-08-09",8.5904,8.6425,8.4928,8.4928,476200.0],["2018-08-10",8.4603,8.7401,8.4277,8.688,640600.0],["2018-08-13",8.7206,8.7206,8.2,8.2976,930900.0],["2018-08-14",8.3627,8.3952,8.1349,8.2,707900.0],["2018-08-15",8.1674,8.1674,7.7769,7.8746,604000.0],["2018-08-16",7.9396,7.9396,7.7444,7.7769,1022300.0],["2018-08-17",7.7769,7.842,7.6988,7.8095,497600.0],["2018-08-20",7.9396,8.265,7.9396,8.1674,650300.0],["2018-08-21",8.2325,8.265,8.1023,8.1674,897700.0],["2018-08-22",8.2,8.623,8.1349,8.4603,848700.0],["2018-08-23",8.3627,8.4277,8.2,8.3301,506300.0],["2018-08-24",8.4603,8.4603,8.265,8.3301,603900.0],["2018-08-27",8.3301,8.5579,8.3171,8.3301,503000.0],["2018-08-28",8.3627,8.5254,8.1674,8.2976,566400.0],["2018-08-29",8.265,8.3627,8.1544,8.265,479800.0],["2018-08-30",8.265,8.265,7.9071,8.1349,704200.0],["2018-08-31",8.1023,8.265,7.9396,8.2325,710700.0],["2018-09-04",8.2325,8.265,7.9071,8.1023,865600.0],["2018-09-05",8.0373,8.0698,7.829,8.0373,378600.0],["2018-09-06",8.0047,8.0047,7.8941,7.9396,467900.0],["2018-09-07",7.8746,8.0698,7.842,7.9396,473600.0],["2018-09-10",8.0047,8.1869,7.9396,7.9722,494400.0],["2018-09-11",7.9396,8.1349,7.9396,8.0373,401000.0],["2018-09-12",8.0698,8.1674,7.9396,8.0373,948700.0],["2018-09-13",8.0047,8.0373,7.842,7.8746,367900.0],["2018-09-14",7.8746,7.9266,7.7769,7.8095,531700.0],["2018-09-17",7.842,7.9071,7.7769,7.8095,549800.0],["2018-09-18",7.8746,7.9592,7.842,7.842,524800.0],["2018-09-19",7.842,7.9722,7.8095,7.842,853700.0],["2018-09-20",7.8746,7.9722,7.7119,7.7769,786200.0],["2018-09-21",7.7769,7.9071,7.6663,7.6793,1737200.0],["2018-09-24",7.7119,7.9722,7.5492,7.5817,603100.0],["2018-09-25",7.6793,7.9396,7.6468,7.9071,801400.0],["2018-09-26",7.8746,7.9722,7.7769,7.8095,625100.0],["2018-09-27",7.842,8.0373,7.7444,7.9722,564400.0],["2018-09-28",7.9396,8.1219,7.9071,7.9396,669800.0],["2018-10-01",7.9982,8.1349,7.8876,8.0763,690200.0],["2018-10-02",8.0308,8.1804,7.9266,7.9266,552600.0],["2018-10-03",7.9592,8.226,7.8225,8.2,709000.0],["2018-10-04",8.1869,8.3236,8.1284,8.1739,555600.0],["2018-10-05",8.1544,8.1934,7.9657,8.1023,632500.0],["2018-10-08",8.0112,8.1154,7.9852,8.0047,474600.0],["2018-10-09",8.0047,8.1934,7.9331,8.0438,835800.0],["2018-10-10",8.0047,8.0698,7.5687,7.5882,1328800.0],["2018-10-11",7.4906,7.5557,7.2693,7.3149,1270100.0],["2018-10-12",7.4776,7.5296,7.3214,7.432,937500.0],["2018-10-15",7.4515,7.5101,7.3604,7.432,598400.0],["2018-10-16",7.4515,7.5492,7.3604,7.5427,1000500.0],["2018-10-17",7.4841,7.5101,7.3344,7.3995,583300.0],["2018-10-18",7.2498,7.2758,6.9049,6.9114,1166600.0],["2018-10-19",6.9114,7.1457,6.9114,7.0025,830400.0],["2018-10-22",6.97,6.9895,6.8073,6.8984,775100.0],["2018-10-23",6.7096,6.7096,6.4298,6.6185,1027400.0],["2018-10-24",6.7292,6.8008,6.5209,6.5209,1396300.0],["2018-10-25",6.6446,6.7487,6.5014,6.5925,725500.0],["2018-10-26",6.4819,6.6641,6.3908,6.5209,801000.0],["2018-10-29",6.599,6.6381,6.3387,6.3973,1042200.0],["2018-10-30",6.3647,6.8073,6.3127,6.7747,1690300.0],["2018-10-31",6.8203,6.9309,6.6576,6.6771,1226400.0],["2018-11-01",6.8789,6.9569,6.5925,6.8723,935800.0],["2018-11-02",6.9179,7.0806,6.8528,6.8984,657000.0],["2018-11-05",7.0481,7.1977,6.9635,7.1977,745600.0],["2018-11-06",7.2452,7.3044,7.041,7.1134,912200.0],["2018-11-07",7.232,7.3374,7.1134,7.2056,903500.0],["2018-11-08",7.1464,7.2254,7.0146,7.0476,592900.0],["2018-11-09",6.9092,6.9949,6.7841,6.929,1236100.0],["2018-11-12",7.008,7.0212,6.8368,6.85,1063700.0],["2018-11-13",6.8631,7.0212,6.659,6.659,877900.0],["2018-11-14",6.8236,6.8697,6.4877,6.5206,1532300.0],["2018-11-15",6.4811,6.7775,6.4482,6.7709,818200.0],["2018-11-16",6.7709,6.8763,6.6721,6.7907,1282400.0],["2018-11-19",6.7446,6.9224,6.6787,6.8105,794000.0],["2018-11-20",6.6853,6.6853,6.435,6.5075,1237700.0],["2018-11-21",6.5931,6.817,6.5602,6.6853,594300.0],["2018-11-23",6.4877,6.5733,6.4614,6.5075,261300.0],["2018-11-26",6.6063,6.7512,6.5733,6.6524,1326600.0],["2018-11-27",6.5865,6.6655,6.4943,6.5338,596200.0],["2018-11-28",6.547,6.738,6.435,6.659,2047300.0],["2018-11-29",6.6655,6.7973,6.5733,6.7314,1627200.0],["2018-11-30",6.6787,6.7512,6.5338,6.7182,1161400.0],["2018-12-03",6.9158,6.9883,6.7709,6.9817,750400.0],["2018-12-04",6.9619,6.9883,6.5075,6.5141,760800.0],["2018-12-06",6.356,6.3823,6.2045,6.2572,1186700.0],["2018-12-07",6.4218,6.5141,6.0728,6.1255,1039100.0],["2018-12-10",6.0596,6.1123,5.8686,5.9608,1043700.0],["2018-12-11",6.0925,6.1189,5.7961,5.9279,1129200.0],["2018-12-12",6.0793,6.2967,6.0793,6.165,977200.0],["2018-12-13",6.1781,6.1781,5.9806,6.0003,908800.0],["2018-12-14",5.9937,6.0267,5.5919,5.671,1847700.0],["2018-12-17",5.6512,5.8883,5.5063,5.5261,1523000.0],["2018-12-18",5.5854,5.6512,5.4141,5.4207,952300.0],["2018-12-19",5.4339,5.6907,5.3614,5.3878,2083900.0],["2018-12-20",5.3482,5.4997,5.177,5.2033,1733200.0],["2018-12-21",5.1704,5.289,4.9596,5.0584,5935100.0],["2018-12-24",5.1111,5.1243,4.8938,4.8938,1005300.0],["2018-12-26",4.9531,5.3153,4.8345,5.3153,1321800.0],["2018-12-27",5.177,5.2692,4.9069,5.0848,3114600.0],["2018-12-28",5.1177,5.2824,4.9333,5.0519,2884600.0],["2018-12-31",5.1177,5.1375,4.8872,4.9333,2683200.0],["2019-01-02",4.8279,5.368,4.7818,5.2626,1388100.0],["2019-01-03",5.2363,5.3153,5.0914,5.2099,1210200.0],["2019-01-04",5.3548,5.6249,5.3021,5.5919,1287700.0],["2019-01-07",5.6315,5.8883,5.5458,5.8554,1747000.0],["2019-01-08",5.941,6.1781,5.8883,6.0662,1652300.0],["2019-01-09",6.2045,6.2901,6.0728,6.2506,1073700.0],["2019-01-10",6.1781,6.3428,6.0859,6.3428,1607700.0],["2019-01-11",6.2374,6.3626,6.1452,6.3428,963700.0],["2019-01-14",6.2638,6.3362,6.1189,6.1847,894300.0],["2019-01-15",6.2572,6.2835,6.1189,6.2572,816500.0],["2019-01-16",6.244,6.3296,6.1979,6.2572,1059300.0],["2019-01-17",6.1847,6.3231,6.1584,6.3033,732400.0],["2019-01-18",6.3823,6.3955,6.2308,6.3494,876600.0],["2019-01-22",6.2638,6.3428,6.1452,6.1847,773600.0],["2019-01-23",6.2243,6.2243,5.9213,5.9213,861200.0],["2019-01-24",5.9213,6.1123,5.8949,6.0201,630800.0],["2019-01-25",6.1057,6.244,6.0596,6.2045,605500.0],["2019-01-28",6.0662,6.1189,5.9213,6.0267,1255700.0],["2019-01-29",6.1255,6.2111,6.0464,6.1781,676000.0],["2019-01-30",6.2638,6.5009,6.1716,6.4614,1682100.0],["2019-01-31",6.5206,6.5206,6.1781,6.2177,1184800.0],["2019-02-01",6.2572,6.3494,6.2111,6.2901,724200.0],["2019-02-04",6.2243,6.4021,6.2177,6.4021,675200.0],["2019-02-05",6.3692,6.4482,6.2572,6.3165,480700.0],["2019-02-06",6.2835,6.3428,6.2572,6.3165,636100.0],["2019-02-07",6.251,6.3111,6.044,6.1508,829200.0],["2019-02-08",6.1241,6.1976,5.9972,6.0373,827800.0],["2019-02-11",6.0039,6.1909,6.0039,6.1909,605600.0],["2019-02-12",6.2777,6.3512,6.2377,6.271,628200.0],["2019-02-13",6.3044,6.3645,6.251,6.3178,862500.0],["2019-02-14",6.2844,6.3579,6.2109,6.3178,714200.0],["2019-02-15",6.3913,6.4781,6.3712,6.4714,1314100.0],["2019-02-19",6.4247,6.792,6.4247,6.7185,1635600.0],["2019-02-20",7.1392,7.206,6.9456,7.1593,1550400.0],["2019-02-21",7.1259,7.1259,6.7786,6.8454,1039800.0],["2019-02-22",6.9856,7.0457,6.812,6.8254,989800.0],["2019-02-25",6.8254,6.8921,6.7118,6.7452,947800.0],["2019-02-26",6.7653,6.832,6.6317,6.6384,1040300.0],["2019-02-27",6.6851,6.6985,6.5182,6.5515,713400.0],["2019-02-28",6.5649,6.605,6.3712,6.5182,1257100.0],["2019-03-01",6.5916,6.7319,6.5382,6.7319,1012600.0],["2019-03-04",6.792,6.8788,6.4714,6.5783,972400.0],["2019-03-05",6.6116,6.6985,6.5182,6.5382,671100.0],["2019-03-06",6.5115,6.5515,6.3445,6.3579,695000.0],["2019-03-07",6.3712,6.4514,6.2176,6.2911,596300.0],["2019-03-08",6.1709,6.3178,6.1308,6.2577,764700.0],["2019-03-11",6.3111,6.3979,6.231,6.2777,748500.0],["2019-03-12",6.3111,6.4848,6.2911,6.4447,506900.0],["2019-03-13",6.5115,6.605,6.4781,6.5716,617400.0],["2019-03-14",6.6116,6.7252,6.6116,6.6584,685700.0],["2019-03-15",6.6517,6.7051,6.5382,6.6116,1481200.0],["2019-03-18",6.6317,6.8387,6.5916,6.8387,798400.0],["2019-03-19",6.9322,6.9456,6.645,6.6985,1087500.0],["2019-03-20",6.6985,6.979,6.6517,6.8454,672100.0],["2019-03-21",6.8387,6.9656,6.7853,6.8454,1260100.0],["2019-03-22",6.7519,6.7786,6.2978,6.3044,991300.0],["2019-03-25",6.2577,6.3445,6.1842,6.3044,1150100.0],["2019-03-26",6.4113,6.5716,6.4113,6.4447,584900.0],["2019-03-27",6.4313,6.5248,6.3445,6.438,774500.0],["2019-03-28",6.4113,6.5716,6.4046,6.5582,468300.0],["2019-03-29",6.6517,6.6584,6.4447,6.5315,1406000.0],["2019-04-01",6.5983,6.7719,6.5916,6.6784,774000.0],["2019-04-02",6.6918,6.7786,6.625,6.6584,538600.0],["2019-04-03",6.7118,6.792,6.6116,6.645,592800.0],["2019-04-04",6.6584,6.6985,6.5515,6.6851,594000.0],["2019-04-05",6.7319,6.8988,6.7118,6.8988,761700.0],["2019-04-08",6.8988,7.0124,6.8454,6.8988,644200.0],["2019-04-09",6.8654,6.8788,6.7519,6.7653,500000.0],["2019-04-10",6.8053,6.9456,6.792,6.8654,922700.0],["2019-04-11",6.8387,6.9389,6.7719,6.8187,509900.0],["2019-04-12",6.9589,7.0057,6.8454,6.8988,735300.0],["2019-04-15",6.8721,6.9322,6.7452,6.8053,346500.0],["2019-04-16",6.8721,7.0057,6.8521,6.999,709200.0],["2019-04-17",7.0457,7.1192,6.9522,7.0324,711000.0],["2019-04-18",7.0457,7.0791,6.8588,6.9656,592700.0],["2019-04-22",7.0591,7.1593,6.9923,7.1259,471400.0],["2019-04-23",7.1259,7.2928,7.0524,7.2528,629900.0],["2019-04-24",7.2661,7.2995,7.1392,7.1793,1474700.0],["2019-04-25",7.1526,7.1927,7.019,7.0257,561800.0],["2019-04-26",6.9656,7.0658,6.8721,7.0591,579800.0],["2019-04-29",7.0858,7.1459,6.999,7.0992,638200.0],["2019-04-30",7.0858,7.1726,6.6317,6.7519,1517600.0],["2019-05-01",6.792,6.8254,6.5182,6.5649,2017200.0],["2019-05-02",6.458,6.5582,6.3512,6.4514,1063200.0],["2019-05-03",6.5449,6.6384,6.3512,6.5916,928600.0],["2019-05-06",6.5248,6.7586,6.4714,6.7185,1081300.0],["2019-05-07",6.6183,6.6793,6.4695,6.5236,864900.0],["2019-05-08",6.5642,6.7402,6.4898,6.686,854700.0],["2019-05-09",6.6251,6.6996,6.5033,6.6048,829500.0],["2019-05-10",6.598,6.686,6.4762,6.659,661800.0],["2019-05-13",6.5642,6.6522,6.3612,6.4086,707300.0],["2019-05-14",6.4898,6.6996,6.4898,6.6657,574500.0],["2019-05-15",6.5845,6.7537,6.5642,6.7199,591700.0],["2019-05-16",6.7672,6.9026,6.7672,6.8552,494200.0],["2019-05-17",6.7808,6.8011,6.5168,6.5371,758900.0],["2019-05-20",6.5101,6.5845,6.4762,6.5304,491300.0],["2019-05-21",6.571,6.7266,6.5168,6.7199,538900.0],["2019-05-22",6.6387,6.6657,6.4153,6.4424,669700.0],["2019-05-23",6.2732,6.3274,6.0634,6.1379,838500.0],["2019-05-24",6.2529,6.2732,6.1311,6.2597,522400.0],["2019-05-28",6.28,6.3274,6.192,6.2055,578900.0],["2019-05-29",6.0837,6.2462,6.0634,6.2462,663000.0],["2019-05-30",6.2462,6.2935,6.0702,6.1379,909000.0],["2019-05-31",5.9958,6.104,5.9552,6.0025,1217300.0],["2019-06-03",6.0567,6.2056,5.9958,6.1582,1096100.0],["2019-06-04",6.2665,6.3341,6.1582,6.3341,972200.0],["2019-06-05",6.3274,6.3274,6.1243,6.1988,677800.0],["2019-06-06",6.2123,6.2935,6.1243,6.2394,517400.0],["2019-06-07",6.2665,6.3477,6.1988,6.3003,485300.0],["2019-06-10",6.3477,6.4695,6.3138,6.3747,642900.0],["2019-06-11",6.5845,6.6522,6.4965,6.5913,877800.0],["2019-06-12",6.5168,6.5168,6.1446,6.1582,959600.0],["2019-06-13",6.3274,6.395,6.2055,6.3612,535200.0],["2019-06-14",6.368,6.368,6.1379,6.1717,587700.0],["2019-06-17",6.1514,6.2597,6.104,6.2326,599700.0],["2019-06-18",6.2935,6.4221,6.2529,6.395,727300.0],["2019-06-19",6.3815,6.4492,6.3003,6.4018,657900.0],["2019-06-20",6.5777,6.6048,6.5033,6.5845,709900.0],["2019-06-21",6.5913,6.6657,6.5439,6.598,1166200.0],["2019-06-24",6.598,6.7943,6.4492,6.483,723000.0],["2019-06-25",6.4695,6.6725,6.4086,6.6048,1026700.0],["2019-06-26",6.7672,6.862,6.6657,6.7808,920200.0],["2019-06-27",6.8078,6.9499,6.7672,6.9499,713600.0],["2019-06-28",6.9838,7.1733,6.9567,7.1733,1661800.0],["2019-07-01",7.3289,7.383,7.0041,7.065,1613900.0],["2019-07-02",7.0244,7.0582,6.8417,6.9229,887900.0],["2019-07-03",6.9702,7.0041,6.8823,6.9838,456900.0],["2019-07-05",6.9296,7.1259,6.9296,7.0515,523200.0],["2019-07-08",7.0379,7.1259,6.9838,7.0785,640300.0],["2019-07-09",7.0582,7.1191,6.9093,7.0921,1010700.0],["2019-07-10",7.2139,7.3966,7.1868,7.2409,937300.0],["2019-07-11",7.2545,7.2951,7.0988,7.2815,666700.0],["2019-07-12",7.2951,7.3289,7.1936,7.2206,516700.0],["2019-07-15",7.2342,7.2612,7.0515,7.0921,516100.0],["2019-07-16",7.0988,7.1936,7.0109,7.0176,526600.0],["2019-07-17",6.9973,7.0379,6.8417,6.9093,767300.0],["2019-07-18",6.8958,6.9364,6.7808,6.8417,566000.0],["2019-07-19",6.8349,6.9702,6.8011,6.9364,861100.0],["2019-07-22",6.9702,7.1462,6.9702,7.0853,353500.0],["2019-07-23",7.0853,7.1462,7.0108,7.0515,515600.0],["2019-07-24",7.0041,7.2071,6.9838,7.2003,660800.0],["2019-07-25",7.2951,7.2951,7.1597,7.2409,686000.0],["2019-07-26",7.2612,7.2748,7.1936,7.2342,533200.0],["2019-07-29",7.268,7.268,7.0582,7.0988,566200.0],["2019-07-30",6.8484,7.471,6.7537,7.4507,899100.0],["2019-07-31",7.5116,7.7349,7.3695,7.4304,1066500.0],["2019-08-01",7.3086,7.3898,7.0108,7.0582,799200.0],["2019-08-02",7.0582,7.1327,6.8214,6.977,778100.0],["2019-08-05",6.7672,6.774,6.571,6.6116,848900.0],["2019-08-06",6.6837,6.7455,6.3334,6.4364,949100.0],["2019-08-07",6.2647,6.2922,6.141,6.2166,850600.0],["2019-08-08",6.2578,6.3265,6.1823,6.2372,758700.0],["2019-08-09",6.2647,6.2716,6.1136,6.1204,1042700.0],["2019-08-12",6.0861,6.1136,5.8731,5.88,774500.0],["2019-08-13",5.8319,6.0037,5.7632,5.8525,882100.0],["2019-08-14",5.7426,5.8251,5.5778,5.8182,1029300.0],["2019-08-15",5.7838,5.7838,5.5434,5.6602,1001800.0],["2019-08-16",5.6808,5.9006,5.6808,5.8663,1221300.0],["2019-08-19",5.9899,6.2235,5.935,6.1754,882200.0],["2019-08-20",6.093,6.354,6.0792,6.2784,1182100.0],["2019-08-21",6.4021,6.5326,6.3128,6.4089,932600.0],["2019-08-22",6.4502,6.5738,6.3677,6.457,937900.0],["2019-08-23",6.3746,6.4982,6.2097,6.2166,1111100.0],["2019-08-26",6.3196,6.3265,6.1548,6.1823,821900.0],["2019-08-27",6.251,6.2922,6.1204,6.1891,840000.0],["2019-08-28",6.2303,6.5257,6.1617,6.4914,896600.0],["2019-08-29",6.5738,6.828,6.5188,6.7661,1198100.0],["2019-08-30",6.8142,6.8211,6.6494,6.67,1138000.0],["2019-09-03",6.512,6.5395,6.3952,6.4982,646400.0],["2019-09-04",6.6219,6.7387,6.5944,6.6494,505900.0],["2019-09-05",6.7455,7.0615,6.7455,6.9104,881400.0],["2019-09-06",6.8692,6.9585,6.7593,6.9035,612700.0],["2019-09-09",6.9241,7.1783,6.9241,7.1646,886500.0],["2019-09-10",7.192,7.4118,7.1577,7.2607,867900.0],["2019-09-11",7.2951,7.4668,7.2058,7.3157,1024200.0],["2019-09-12",7.1577,7.3638,6.9928,7.2951,965000.0],["2019-09-13",7.3775,7.508,7.2745,7.3431,799600.0],["2019-09-16",7.7553,7.7553,7.35,7.4599,1087600.0],["2019-09-17",7.4324,7.4737,7.1508,7.3981,658500.0],["2019-09-18",7.3157,7.3432,6.9653,7.089,972200.0],["2019-09-19",7.1577,7.2332,7.0409,7.0409,971500.0],["2019-09-20",7.089,7.2126,7.0272,7.089,1493800.0],["2019-09-23",7.0272,7.1989,7.0203,7.1027,737100.0],["2019-09-24",7.0615,7.0615,6.8417,6.8486,956900.0],["2019-09-25",6.7661,6.9653,6.6837,6.9447,801000.0],["2019-09-26",6.8898,6.9447,6.8005,6.9241,518900.0],["2019-09-27",6.8417,6.9516,6.7455,6.7799,659200.0],["2019-09-30",6.7318,6.8692,6.6906,6.8486,785800.0],["2019-10-01",6.9104,6.9241,6.6494,6.6562,500700.0],["2019-10-02",6.6013,6.67,6.4639,6.5188,501600.0],["2019-10-03",6.4502,6.5532,6.3952,6.5051,496300.0],["2019-10-04",6.5188,6.6081,6.4364,6.4982,404200.0],["2019-10-07",6.4982,6.6356,6.4639,6.5326,683500.0],["2019-10-08",6.4364,6.5188,6.3815,6.4089,538800.0],["2019-10-09",6.4914,6.4982,6.3402,6.354,453900.0],["2019-10-10",6.4089,6.4776,6.3746,6.4502,509700.0],["2019-10-11",6.5395,6.7661,6.5326,6.6837,550700.0],["2019-10-14",6.5875,6.7387,6.4982,6.7318,464400.0],["2019-10-15",6.7318,6.8074,6.6219,6.67,494600.0],["2019-10-16",6.6219,6.6974,6.5051,6.6494,539700.0],["2019-10-17",6.6288,6.7181,6.6219,6.6974,625600.0],["2019-10-18",6.6906,6.7799,6.6288,6.6494,533400.0],["2019-10-21",6.67,6.8142,6.67,6.6768,585000.0],["2019-10-22",6.6837,6.7593,6.6288,6.6906,437000.0],["2019-10-23",6.6906,6.8623,6.6219,6.828,334700.0],["2019-10-24",6.8554,6.8554,6.6288,6.6974,472900.0],["2019-10-25",6.67,6.8074,6.67,6.7799,447900.0],["2019-10-28",6.8348,6.9104,6.773,6.7936,592100.0],["2019-10-29",6.9379,7.089,6.6219,6.931,1282300.0],["2019-10-30",6.8967,6.9379,6.6356,6.67,611300.0],["2019-10-31",6.6356,6.6837,6.5257,6.6219,729800.0],["2019-11-01",6.6906,6.7043,6.6288,6.6837,587200.0],["2019-11-04",6.7799,6.9791,6.7387,6.9585,570500.0],["2019-11-05",6.9997,7.089,6.828,6.9241,714500.0],["2019-11-06",6.8858,6.9276,6.6767,6.6767,614800.0],["2019-11-07",6.7603,6.8579,6.4119,6.4328,669400.0],["2019-11-08",6.377,6.4188,6.1679,6.2725,1106800.0],["2019-11-11",6.1889,6.2934,6.147,6.2585,812800.0],["2019-11-12",6.2655,6.3561,6.1819,6.2725,860100.0],["2019-11-13",6.2237,6.2237,6.0286,6.1052,757400.0],["2019-11-14",6.0983,6.147,5.9937,6.0077,813800.0],["2019-11-15",6.0355,6.1749,6.0355,6.1052,751200.0],["2019-11-18",6.0704,6.0773,5.938,5.938,725200.0],["2019-11-19",5.917,5.9658,5.8055,5.8474,811700.0],["2019-11-20",5.8474,6.0007,5.8195,5.9519,1145200.0],["2019-11-21",6.0007,6.0773,5.9449,6.0425,1134200.0],["2019-11-22",6.0564,6.0913,5.9728,5.9937,781600.0],["2019-11-25",5.9589,6.1819,5.931,6.147,705400.0],["2019-11-26",6.1331,6.154,5.924,5.931,583700.0],["2019-11-27",5.924,6.1122,5.917,6.0913,839600.0],["2019-11-29",6.0355,6.1261,5.8543,5.8613,583100.0],["2019-12-02",5.8822,5.9449,5.8334,5.8474,863700.0],["2019-12-03",5.8055,5.8055,5.6452,5.6731,947900.0],["2019-12-04",5.7289,5.9937,5.7149,5.931,1127000.0],["2019-12-05",5.9589,6.0076,5.8613,5.924,908700.0],["2019-12-06",5.9519,6.2098,5.938,6.154,1934700.0],["2019-12-09",6.1331,6.2725,6.1261,6.2237,1099200.0],["2019-12-10",6.2237,6.4398,6.2167,6.4258,1435100.0],["2019-12-11",6.4049,6.4607,6.2307,6.3282,1051300.0],["2019-12-12",6.3492,6.4816,6.3492,6.4328,1334800.0],["2019-12-13",6.4607,6.4676,6.384,6.4328,1028900.0],["2019-12-16",6.5094,6.7743,6.4816,6.5373,1720100.0],["2019-12-17",6.5791,6.614,6.5094,6.5234,2002200.0],["2019-12-18",6.5234,6.7882,6.5234,6.7116,1203600.0],["2019-12-19",6.7185,6.83,6.7046,6.7394,1637300.0],["2019-12-20",6.7673,6.8719,6.7325,6.7673,4692200.0],["2019-12-23",6.8022,6.9206,6.7743,6.8788,1108300.0],["2019-12-24",6.8997,7.0043,6.8997,6.9555,435300.0],["2019-12-26",7.0043,7.0182,6.9555,7.0043,640200.0],["2019-12-27",7.0391,7.0461,6.7743,6.7882,783400.0],["2019-12-30",6.7882,6.9903,6.7882,6.851,652800.0],["2019-12-31",6.8091,7.0112,6.7882,6.9973,918100.0],["2020-01-02",7.0322,7.0879,6.9137,7.0112,983900.0],["2020-01-03",7.0879,7.1506,6.9555,7.0322,1157600.0],["2020-01-06",7.0531,7.2134,7.0252,7.1785,1183100.0],["2020-01-07",7.1367,7.1994,7.0809,7.1785,618900.0],["2020-01-08",7.1715,7.2621,7.0112,7.0391,716700.0],["2020-01-09",7.0322,7.074,6.9416,6.9485,611000.0],["2020-01-10",6.9416,6.9555,6.7952,6.8022,665100.0],["2020-01-13",6.8022,6.8509,6.6767,6.7743,706900.0],["2020-01-14",6.7603,6.7882,6.6488,6.7464,842900.0],["2020-01-15",6.6767,6.7255,6.5373,6.5513,822200.0],["2020-01-16",6.5722,6.6767,6.5304,6.621,685200.0],["2020-01-17",6.6558,6.7116,6.5722,6.7046,845100.0],["2020-01-21",6.6558,6.6558,6.5234,6.5304,1282700.0],["2020-01-22",6.4676,6.5513,6.2934,6.3422,739900.0],["2020-01-23",6.2795,6.3492,6.2167,6.3352,1157700.0],["2020-01-24",6.3701,6.377,6.0704,6.154,1002000.0],["2020-01-27",6.0077,6.0983,5.9589,6.0007,811800.0],["2020-01-28",6.0355,6.1052,5.938,6.1052,973500.0],["2020-01-29",6.154,6.1958,5.938,5.9449,492000.0],["2020-01-30",5.8474,6.0077,5.8334,6.0007,601300.0],["2020-01-31",5.8822,5.9449,5.7846,5.8195,906800.0],["2020-02-03",5.7986,5.8404,5.6592,5.7637,1164600.0],["2020-02-04",5.8752,5.938,5.7846,5.8055,841600.0],["2020-02-05",5.924,6.0773,5.924,6.0495,914800.0],["2020-02-06",6.0672,6.0814,5.8687,5.8829,578700.0],["2020-02-07",5.8404,5.8829,5.727,5.7908,539900.0],["2020-02-10",5.7411,5.7411,5.6065,5.6844,745500.0],["2020-02-11",5.8049,5.968,5.7624,5.9538,612900.0],["2020-02-12",6.1026,6.131,6.0034,6.0105,931700.0],["2020-02-13",6.0105,6.0176,5.8971,5.9538,521600.0],["2020-02-14",5.975,6.0601,5.9538,6.0034,742300.0],["2020-02-18",5.9538,6.0317,5.9042,6.0176,683900.0],["2020-02-19",6.053,6.1239,5.9892,6.0743,1116700.0],["2020-02-20",6.216,6.457,6.1522,6.294,1167300.0],["2020-02-21",6.1948,6.2302,5.7482,5.8404,1394200.0],["2020-02-24",5.6136,5.6632,5.3584,5.486,1689500.0],["2020-02-25",5.5356,5.564,5.2733,5.2946,1398000.0],["2020-02-26",5.323,5.3868,5.2096,5.2166,927100.0],["2020-02-27",5.0324,5.1599,4.8835,4.8835,1225800.0],["2020-02-28",4.7063,5.082,4.7063,4.9969,2475700.0],["2020-03-02",5.0536,5.1032,4.8197,5.0536,833500.0],["2020-03-03",5.1174,5.3088,4.8339,4.8623,1361200.0],["2020-03-04",4.9402,4.9969,4.7985,4.8764,1051300.0],["2020-03-05",4.7418,4.7985,4.4653,4.5504,1296800.0],["2020-03-06",4.3732,4.437,4.196,4.274,1738600.0],["2020-03-09",3.3313,3.4447,3.1399,3.1541,1885300.0],["2020-03-10",3.3738,3.3951,2.6934,2.7855,4009700.0],["2020-03-11",2.7288,3.0123,2.6012,2.906,2031600.0],["2020-03-12",2.6225,2.6792,2.4028,2.6225,1635400.0],["2020-03-13",2.8068,2.9415,2.5871,2.9415,1898700.0],["2020-03-16",2.7076,2.9415,2.5162,2.6296,1745600.0],["2020-03-17",2.6792,2.9769,2.5871,2.6792,1393300.0],["2020-03-18",2.5871,2.6509,1.4814,1.4884,2112300.0],["2020-03-19",1.531,2.6721,1.531,2.4737,2133600.0],["2020-03-20",2.6792,2.9131,2.4737,2.5729,2544300.0],["2020-03-23",2.5516,2.5658,2.2327,2.4028,1283700.0],["2020-03-24",2.6367,2.7643,2.3461,2.5658,1160500.0],["2020-03-25",2.5445,2.821,2.3035,2.5091,1541800.0],["2020-03-26",2.5587,2.7713,2.4524,2.7217,1223300.0],["2020-03-27",2.58,2.6721,2.4453,2.6012,767800.0],["2020-03-30",2.5729,2.6579,2.3319,2.5587,945200.0],["2020-03-31",2.6012,2.8068,2.5729,2.665,1281400.0],["2020-04-01",2.5729,2.6225,2.2539,2.2965,1240600.0],["2020-04-02",2.3461,2.7855,2.3461,2.5445,1193100.0],["2020-04-03",2.5941,2.6438,2.2327,2.3815,1234700.0],["2020-04-06",2.5091,2.6225,2.4311,2.5658,1099700.0],["2020-04-07",2.7359,2.906,2.502,2.6083,1972400.0],["2020-04-08",2.6792,2.7501,2.5658,2.7217,1260500.0],["2020-04-09",2.8706,3.0265,2.6296,2.7855,2012100.0],["2020-04-13",2.984,3.0336,2.8139,2.8847,1594100.0],["2020-04-14",2.9627,3.1683,2.8706,2.8918,959000.0],["2020-04-15",2.7572,2.7997,2.6012,2.7217,1032700.0],["2020-04-16",2.7359,2.7572,2.5304,2.6296,1136000.0],["2020-04-17",2.6579,2.8068,2.6579,2.7572,1407400.0],["2020-04-20",2.5871,2.984,2.4949,2.8777,1768300.0],["2020-04-21",2.7572,2.8847,2.6721,2.7076,1310400.0],["2020-04-22",2.821,2.8777,2.7359,2.821,961400.0],["2020-04-23",2.8918,3.069,2.8422,3.0336,1472400.0],["2020-04-24",3.0761,3.1541,2.8706,3.0123,948000.0],["2020-04-27",2.9911,3.0052,2.7288,2.9627,1598100.0],["2020-04-28",3.225,3.2321,2.9415,3.1753,1619600.0],["2020-04-29",3.3738,3.5085,3.2675,3.4872,1991000.0],["2020-04-30",3.6148,3.6431,3.2958,3.4092,1981800.0],["2020-05-01",3.3313,3.388,3.1116,3.1683,2160300.0],["2020-05-04",3.069,3.2179,3.0052,3.0974,1173300.0],["2020-05-05",3.3455,3.3738,3.0549,3.0761,1345300.0],["2020-05-06",3.0974,3.2037,3.0407,3.0407,994300.0],["2020-05-07",3.1683,3.1966,3.0761,3.1753,1017200.0],["2020-05-08",3.2962,3.5013,3.1863,3.5013,1183800.0],["2020-05-11",3.4281,3.5306,3.3255,3.4793,1094800.0],["2020-05-12",3.494,3.5965,3.3621,3.4647,1225600.0],["2020-05-13",3.4134,3.516,3.201,3.5013,2382600.0],["2020-05-14",3.3695,3.6332,3.2449,3.6258,2242600.0],["2020-05-15",3.6625,3.7577,3.5526,3.6918,1738800.0],["2020-05-18",3.9188,4.0727,3.8749,3.9848,1540900.0],["2020-05-19",3.9555,4.058,3.8383,3.8676,1300300.0],["2020-05-20",3.9628,4.3656,3.9628,4.2997,1660600.0],["2020-05-21",4.329,4.3583,4.2192,4.2558,1598500.0],["2020-05-22",4.2192,4.307,4.1459,4.307,1011800.0],["2020-05-26",4.5488,4.7539,4.4828,4.6733,1534100.0],["2020-05-27",4.7539,4.9663,4.6806,4.9516,2229700.0],["2020-05-28",4.9809,5.0102,4.5048,4.5707,1666300.0],["2020-05-29",4.4755,4.7319,4.4023,4.6513,2250600.0],["2020-06-01",4.644,4.8125,4.5854,4.7612,1199700.0],["2020-06-02",4.8418,4.9004,4.7758,4.8491,1469800.0],["2020-06-03",4.9443,4.9956,4.7172,4.7612,1514900.0],["2020-06-04",4.7099,4.893,4.644,4.8711,1768100.0],["2020-06-05",5.1201,5.2886,4.9809,5.0176,1576900.0],["2020-06-08",5.1934,5.4058,5.1055,5.3106,2435200.0],["2020-06-09",5.0981,5.3545,4.9883,5.2446,1570300.0],["2020-06-10",5.1567,5.2007,4.6293,4.7026,2350800.0],["2020-06-11",4.4023,4.4755,4.0434,4.1532,2101400.0],["2020-06-12",4.4169,4.4609,4.1679,4.4462,1591800.0],["2020-06-15",4.2045,4.8857,4.2045,4.7099,1791000.0],["2020-06-16",4.9809,5.0029,4.5561,4.6074,1912900.0],["2020-06-17",4.5927,4.666,4.5048,4.5195,1004500.0],["2020-06-18",4.4682,4.622,4.4316,4.4755,952600.0],["2020-06-19",4.5854,4.644,4.4609,4.4609,2086800.0],["2020-06-22",4.4316,4.5121,4.329,4.4828,1073000.0],["2020-06-23",4.5854,4.5854,4.4609,4.5195,1000700.0],["2020-06-24",4.4535,4.5195,4.3144,4.4462,1893300.0],["2020-06-25",4.3656,4.6586,4.3363,4.6586,1085900.0],["2020-06-26",4.6,4.6147,4.4828,4.5488,2318400.0],["2020-06-29",4.622,4.7612,4.5927,4.7539,871600.0],["2020-06-30",4.666,4.7978,4.6586,4.7539,1353700.0],["2020-07-01",4.7246,4.8198,4.7172,4.7978,1360800.0],["2020-07-02",4.9223,4.9223,4.7172,4.8051,1160100.0],["2020-07-06",4.9516,4.9883,4.7685,4.8344,1244700.0],["2020-07-07",4.7612,4.8344,4.7172,4.7978,1006300.0],["2020-07-08",4.8051,4.893,4.7246,4.8711,1213900.0],["2020-07-09",4.8637,4.893,4.6806,4.7319,1993400.0],["2020-07-10",4.7685,4.8418,4.4609,4.5414,1285700.0],["2020-07-13",4.5927,4.6,4.3949,4.4316,926500.0],["2020-07-14",4.4316,4.8857,4.3876,4.8711,1142400.0],["2020-07-15",5.0102,5.0688,4.8784,5.0322,904600.0],["2020-07-16",4.9956,5.0835,4.9223,4.9516,763800.0],["2020-07-17",4.9443,5.0322,4.8784,4.8784,577500.0],["2020-07-20",4.8491,4.9956,4.8198,4.8637,524700.0],["2020-07-21",4.9956,5.186,4.9297,5.1274,1045000.0],["2020-07-22",5.0981,5.1348,5.0029,5.0688,1150600.0],["2020-07-23",5.0395,5.2373,4.9883,5.23,1247400.0],["2020-07-24",5.2227,5.252,5.0688,5.1494,1313600.0],["2020-07-27",5.1274,5.2153,5.0835,5.186,599000.0],["2020-07-28",5.1201,5.23,5.0029,5.0176,606200.0],["2020-07-29",5.0029,5.208,4.9297,5.1934,691700.0],["2020-07-30",5.0908,5.1787,5.0542,5.1274,943500.0],["2020-07-31",4.8637,4.9443,4.6733,4.8784,1612500.0],["2020-08-03",4.9297,5.1274,4.8125,5.0688,1364200.0],["2020-08-04",5.0542,5.2153,5.0322,5.2007,741600.0],["2020-08-05",5.2813,5.4497,5.2593,5.4131,803600.0],["2020-08-06",5.4131,5.4131,5.2739,5.2813,503800.0],["2020-08-07",5.285,5.442,5.2401,5.427,633500.0],["2020-08-10",5.4644,5.6961,5.4495,5.6139,729300.0],["2020-08-11",5.6812,5.7485,5.5093,5.5242,859600.0],["2020-08-12",5.6064,5.6363,5.4569,5.5392,541300.0],["2020-08-13",5.4868,5.5018,5.3149,5.3672,590900.0],["2020-08-14",5.3747,5.4046,5.3,5.3672,612600.0],["2020-08-17",5.3747,5.4196,5.3149,5.3523,381100.0],["2020-08-18",5.3149,5.3598,5.2102,5.2327,477100.0],["2020-08-19",5.2401,5.3672,5.2177,5.285,640200.0],["2020-08-20",5.1953,5.2252,5.1355,5.1729,616200.0],["2020-08-21",5.1355,5.1355,4.9337,5.0084,771200.0],["2020-08-24",5.0757,5.27,5.0458,5.2476,700500.0],["2020-08-25",5.3074,5.3448,5.0906,5.143,479300.0],["2020-08-26",5.1131,5.1579,4.9187,4.9337,690300.0],["2020-08-27",4.9187,4.9561,4.7767,4.9112,1081300.0],["2020-08-28",4.9337,5.0458,4.8589,4.986,994400.0],["2020-08-31",4.986,4.986,4.8664,4.9038,1237400.0],["2020-09-01",4.8664,5.0682,4.7916,5.0533,774800.0],["2020-09-02",5.0159,5.0458,4.829,4.8739,697600.0],["2020-09-03",4.8589,4.9337,4.6421,4.6496,1468200.0],["2020-09-04",4.7318,4.7318,4.5001,4.6272,1424300.0],["2020-09-08",4.5973,4.5973,4.373,4.4702,1114100.0],["2020-09-09",4.53,4.5599,4.4029,4.5225,776700.0],["2020-09-10",4.53,4.53,4.2833,4.2833,837000.0],["2020-09-11",4.3057,4.3282,4.1712,4.2609,656500.0],["2020-09-14",4.2534,4.3655,4.1637,4.3282,942400.0],["2020-09-15",4.3581,4.388,4.3057,4.3506,572600.0],["2020-09-16",4.4179,4.5823,4.3581,4.5375,802100.0],["2020-09-17",4.4627,4.5375,4.388,4.4926,838600.0],["2020-09-18",4.5375,4.6048,4.4104,4.4478,2382300.0],["2020-09-21",4.3207,4.3581,4.0964,4.2758,1118400.0],["2020-09-22",4.2908,4.3506,4.1338,4.1787,1003300.0],["2020-09-23",4.1787,4.2459,3.932,3.932,962200.0],["2020-09-24",3.917,4.1189,3.8498,4.0217,791600.0],["2020-09-25",3.9768,4.1114,3.9469,4.0441,813700.0],["2020-09-28",4.1338,4.2908,4.1189,4.2385,1206100.0],["2020-09-29",4.216,4.231,4.0591,4.1936,1076100.0],["2020-09-30",4.2086,4.3132,3.9768,4.0217,1174500.0],["2020-10-01",3.9469,4.0815,3.9395,4.0665,964700.0],["2020-10-02",3.9469,4.2011,3.9096,4.1562,874900.0],["2020-10-05",4.2385,4.3207,4.1787,4.2385,482200.0],["2020-10-06",4.3356,4.3655,4.1562,4.1637,1045300.0],["2020-10-07",4.2011,4.2758,4.089,4.2385,927000.0],["2020-10-08",4.3132,4.4328,4.2684,4.4104,582500.0],["2020-10-09",4.4702,4.4777,4.3282,4.3506,589900.0],["2020-10-12",4.3506,4.4104,4.2609,4.3655,699600.0],["2020-10-13",4.3207,4.4104,4.2758,4.2908,565700.0],["2020-10-14",4.2983,4.4552,4.2983,4.3132,468900.0],["2020-10-15",4.2534,4.3954,4.2011,4.373,463500.0],["2020-10-16",4.3356,4.5225,4.2609,4.2833,704400.0],["2020-10-19",4.3207,4.4253,4.231,4.2758,604800.0],["2020-10-20",4.3057,4.4552,4.2983,4.3506,519600.0],["2020-10-21",4.3207,4.4478,4.2908,4.373,1263800.0],["2020-10-22",4.3805,4.6197,4.3506,4.5823,1222000.0],["2020-10-23",4.5898,4.6496,4.4328,4.4777,1971300.0],["2020-10-26",4.3431,4.3805,4.1787,4.2534,2251500.0],["2020-10-27",4.2459,4.2833,4.1488,4.2609,1497000.0],["2020-10-28",4.1263,4.2758,4.1263,4.2459,1729400.0],["2020-10-29",4.1861,4.2235,4.0217,4.216,1703500.0],["2020-10-30",4.2235,4.4403,4.2011,4.4328,1169600.0],["2020-11-02",4.5076,4.7543,4.4328,4.7094,1366900.0],["2020-11-03",4.8066,4.9935,4.7468,4.9337,1781400.0],["2020-11-04",4.7094,4.9561,4.6048,4.7842,2497400.0],["2020-11-05",4.7692,4.9411,4.7617,4.8514,2332700.0],["2020-11-06",4.8739,4.9411,4.7617,4.7692,2668700.0],["2020-11-09",5.1579,5.4569,5.0009,5.3672,2382000.0],["2020-11-10",5.5007,5.6915,5.2871,5.6686,2472200.0],["2020-11-11",5.6838,5.8135,5.6076,5.8059,2144500.0],["2020-11-12",5.6838,5.783,5.3405,5.4016,2311200.0],["2020-11-13",5.4702,5.5389,5.2185,5.3176,1040400.0],["2020-11-16",5.5236,5.9051,5.5236,5.7678,1148500.0],["2020-11-17",5.6533,5.8441,5.6076,5.8441,1069100.0],["2020-11-18",5.8669,6.0806,5.8059,5.8364,983600.0],["2020-11-19",5.7983,5.989,5.7678,5.9432,731000.0],["2020-11-20",5.8517,5.8746,5.6838,5.8288,897000.0],["2020-11-23",5.9509,6.256,5.9127,6.1492,890000.0],["2020-11-24",6.401,6.6451,6.3171,6.4697,1357600.0],["2020-11-25",6.3629,6.3629,6.134,6.2332,994700.0],["2020-11-27",6.2026,6.2637,6.0195,6.2179,683000.0],["2020-11-30",6.1111,6.134,5.8669,5.928,1792400.0],["2020-12-01",6.1035,6.2026,5.9432,6.1263,825400.0],["2020-12-02",6.1035,6.5688,6.0424,6.4239,1358200.0],["2020-12-03",6.4391,6.6451,6.4163,6.4926,816200.0],["2020-12-04",6.668,6.874,6.6299,6.8359,846400.0],["2020-12-07",6.7138,6.8206,6.5994,6.668,969700.0],["2020-12-08",6.5231,6.8969,6.4926,6.8893,1072500.0],["2020-12-09",6.9045,7.0724,6.7367,6.7977,926400.0],["2020-12-10",6.7443,7.0876,6.7443,7.0266,1028900.0],["2020-12-11",6.9503,7.0724,6.8816,6.9579,803000.0],["2020-12-14",7.1945,7.2021,6.8817,6.8893,1437700.0],["2020-12-15",6.9579,7.1029,6.8588,7.0953,945300.0],["2020-12-16",7.0495,7.0648,6.8282,6.8282,828500.0],["2020-12-17",6.8664,6.9579,6.7443,6.8588,719600.0],["2020-12-18",6.9045,6.9503,6.7138,6.7138,1832500.0],["2020-12-21",6.4468,6.7443,6.3857,6.6299,800400.0],["2020-12-22",6.6299,6.7443,6.5612,6.5688,588200.0],["2020-12-23",6.5612,6.752,6.5612,6.7291,733700.0],["2020-12-24",6.7443,6.7443,6.5688,6.6757,336200.0],["2020-12-28",6.7367,6.7596,6.5002,6.5231,543100.0],["2020-12-29",6.5841,6.5994,6.3857,6.4773,443800.0],["2020-12-30",6.4926,6.6375,6.462,6.5307,362700.0],["2020-12-31",6.4468,6.6757,6.3629,6.607,693800.0],["2021-01-04",6.7062,6.874,6.5002,6.7367,983100.0],["2021-01-05",6.8054,7.1868,6.8054,7.0266,1022900.0],["2021-01-06",7.0495,7.4691,7.0495,7.2936,1372500.0],["2021-01-07",7.3394,7.4004,7.0495,7.1868,686600.0],["2021-01-08",7.3089,7.3318,6.9808,7.1258,617900.0],["2021-01-11",6.9579,7.2555,6.9503,7.2555,602100.0],["2021-01-12",7.3013,7.5912,7.2707,7.5454,827600.0],["2021-01-13",7.5378,7.5378,7.2936,7.4615,756700.0],["2021-01-14",7.4996,7.904,7.4996,7.7743,916800.0],["2021-01-15",7.6064,7.637,7.1868,7.3394,800900.0],["2021-01-19",7.4386,7.6064,7.2402,7.4462,695900.0],["2021-01-20",7.5149,7.5149,7.3242,7.3928,500100.0],["2021-01-21",7.4615,7.4615,7.1029,7.1563,598500.0],["2021-01-22",6.9351,7.4386,6.874,7.4386,864500.0],["2021-01-25",7.2555,7.3089,7.0419,7.2097,653600.0],["2021-01-26",7.2936,7.3928,7.1563,7.1868,418800.0],["2021-01-27",6.9961,7.2555,6.8359,6.8511,1190000.0],["2021-01-28",6.9885,7.2784,6.9122,7.019,1108100.0],["2021-01-29",6.9198,7.0495,6.7214,6.7672,680500.0],["2021-02-01",6.8359,6.9885,6.668,6.9122,596500.0],["2021-02-02",7.0953,7.1258,6.9122,6.9885,649300.0],["2021-02-03",7.0113,7.2021,6.9274,7.1944,575300.0],["2021-02-04",7.2479,7.3852,7.1563,7.3547,518500.0],["2021-02-05",7.3663,7.4902,7.3198,7.405,686000.0],["2021-02-08",7.4592,7.6142,7.4283,7.5754,641400.0],["2021-02-09",7.4902,7.7303,7.4205,7.5135,701600.0],["2021-02-10",7.5212,7.6684,7.4128,7.5832,620700.0],["2021-02-11",7.5909,7.5909,7.1804,7.3973,833700.0],["2021-02-12",7.3353,7.6374,7.2656,7.5987,595500.0],["2021-02-16",7.7226,7.924,7.6296,7.7148,903300.0],["2021-02-17",7.7226,7.8078,7.6064,7.7458,617100.0],["2021-02-18",7.7148,7.831,7.6142,7.6529,692700.0],["2021-02-19",7.6296,7.9782,7.6219,7.862,1460600.0],["2021-02-22",7.8078,8.288,7.8078,7.9705,1284100.0],["2021-02-23",7.7691,7.8853,7.1649,7.7381,1461600.0],["2021-02-24",7.7768,8.1409,7.6916,8.1176,1001600.0],["2021-02-25",7.9472,8.3655,7.9162,7.986,1377700.0],["2021-02-26",7.924,8.0866,7.7071,7.986,1318600.0],["2021-03-01",8.1564,8.288,8.0712,8.2648,1340800.0],["2021-03-02",8.2571,8.3345,8.0402,8.0712,852800.0],["2021-03-03",8.2571,8.35,8.0324,8.0634,1223500.0],["2021-03-04",8.0479,8.3578,7.8001,8.1021,1693700.0],["2021-03-05",8.3113,8.3578,7.9627,8.288,1396100.0],["2021-03-08",8.3035,8.3268,7.9782,8.1409,1652500.0],["2021-03-09",8.1486,8.1796,7.9085,7.924,1266900.0],["2021-03-10",7.9317,8.1951,7.8853,8.1254,1700600.0],["2021-03-11",8.1951,8.1951,8.0247,8.1486,1020600.0],["2021-03-12",8.1641,8.2261,7.9937,8.1099,858600.0],["2021-03-15",8.0247,8.1254,7.9395,8.0092,936500.0],["2021-03-16",7.955,7.9937,7.7613,7.8853,1226900.0],["2021-03-17",7.7691,7.9317,7.7691,7.8388,863300.0],["2021-03-18",7.8233,7.9395,7.5289,7.5832,1048300.0],["2021-03-19",7.5909,7.862,7.4283,7.6994,2677100.0],["2021-03-22",7.6684,7.7303,7.4515,7.5289,644400.0],["2021-03-23",7.3663,7.4515,7.2269,7.2966,1467700.0],["2021-03-24",7.4283,7.7148,7.3198,7.3276,1160000.0],["2021-03-25",7.2346,7.4515,7.041,7.4205,939400.0],["2021-03-26",7.5367,7.6296,7.4128,7.6142,890500.0],["2021-03-29",7.4902,7.5832,7.2501,7.3198,1212200.0],["2021-03-30",7.2346,7.436,7.2269,7.2888,733300.0],["2021-03-31",7.2888,7.3895,7.1494,7.3508,1448100.0],["2021-04-01",7.467,7.5754,7.3508,7.5754,786100.0],["2021-04-05",7.5909,7.5909,7.405,7.5522,1030500.0],["2021-04-06",7.5522,7.7768,7.405,7.4205,930100.0],["2021-04-07",7.4437,7.4747,7.343,7.3585,669800.0],["2021-04-08",7.3353,7.3663,7.1804,7.3663,889200.0],["2021-04-09",7.3508,7.3585,7.2501,7.2733,623800.0],["2021-04-12",7.3198,7.3818,7.2114,7.2501,602700.0],["2021-04-13",7.2036,7.2269,7.0719,7.1804,901400.0],["2021-04-14",7.2114,7.5599,7.2114,7.4205,985900.0],["2021-04-15",7.4437,7.467,7.2346,7.3353,818000.0],["2021-04-16",7.3973,7.4592,7.2424,7.2811,519400.0],["2021-04-19",7.2888,7.3508,7.2191,7.3121,696400.0],["2021-04-20",7.2501,7.2501,6.9403,7.0255,808600.0],["2021-04-21",6.9403,7.1881,6.8706,7.1804,611900.0],["2021-04-22",7.1881,7.2191,7.0487,7.1184,626600.0],["2021-04-23",7.1339,7.2656,7.0565,7.1262,727700.0],["2021-04-26",7.1804,7.3895,7.1804,7.3043,1116900.0],["2021-04-27",7.2888,7.343,7.1029,7.2733,1124400.0],["2021-04-28",7.3276,7.5987,7.3043,7.5677,560600.0],["2021-04-29",7.6219,7.7071,7.436,7.5212,649600.0],["2021-04-30",7.3508,7.5444,7.1881,7.2346,971600.0],["2021-05-03",7.2114,7.374,7.1339,7.3121,1133100.0],["2021-05-04",7.3585,7.4128,7.2578,7.2811,715800.0],["2021-05-05",7.3973,7.5754,7.3121,7.5677,764700.0],["2021-05-06",7.5754,7.5754,7.374,7.4747,893600.0],["2021-05-07",7.3607,7.6281,7.3214,7.6281,833600.0],["2021-05-10",7.6281,7.6831,7.4551,7.4551,901100.0],["2021-05-11",7.2899,7.4236,7.227,7.3686,1156800.0],["2021-05-12",7.3922,7.5652,7.227,7.2663,840700.0],["2021-05-13",7.2349,7.4157,7.1091,7.2506,660300.0],["2021-05-14",7.345,7.4393,7.2978,7.4079,488400.0],["2021-05-17",7.3686,7.6045,7.3528,7.5966,901700.0],["2021-05-18",7.5888,7.6517,7.5101,7.518,886800.0],["2021-05-19",7.3135,7.3922,7.054,7.2191,946000.0],["2021-05-20",7.1798,7.2821,6.9832,7.2427,1333600.0],["2021-05-21",7.345,7.4472,7.3057,7.3922,678200.0],["2021-05-24",7.4551,7.4551,7.2899,7.345,598100.0],["2021-05-25",7.3214,7.3214,7.0461,7.0461,808000.0],["2021-05-26",7.054,7.1956,6.999,7.1091,800200.0],["2021-05-27",7.1877,7.2506,7.1169,7.227,1622100.0],["2021-05-28",7.2663,7.2978,7.172,7.2349,794700.0],["2021-06-01",7.3292,7.5023,7.3214,7.4157,823300.0],["2021-06-02",7.4787,7.7224,7.4079,7.573,1271000.0],["2021-06-03",7.5494,7.5966,7.4629,7.5101,881800.0],["2021-06-04",7.5416,7.5416,7.3135,7.3922,733800.0],["2021-06-07",7.4236,7.4472,7.3607,7.3922,550200.0],["2021-06-08",7.3922,7.5416,7.345,7.4787,661500.0],["2021-06-09",7.5101,7.5652,7.4315,7.4551,738400.0],["2021-06-10",7.5573,7.5809,7.4157,7.4472,638500.0],["2021-06-11",7.4944,7.5416,7.4393,7.4472,458600.0],["2021-06-14",7.4708,7.5258,7.2663,7.2821,797000.0],["2021-06-15",7.2978,7.4629,7.2349,7.4551,945000.0],["2021-06-16",7.4472,7.6517,7.4079,7.4629,1224700.0],["2021-06-17",7.4551,7.5022,6.936,7.0461,924000.0],["2021-06-18",6.9203,6.9518,6.6844,6.6923,1663700.0],["2021-06-21",6.7394,7.0933,6.7316,7.0697,677300.0],["2021-06-22",7.0225,7.0461,6.8967,6.9754,486700.0],["2021-06-23",7.0225,7.1798,6.9596,6.9596,556900.0],["2021-06-24",6.999,7.0461,6.936,7.0304,363600.0],["2021-06-25",7.0461,7.0933,6.9675,7.0304,1257200.0],["2021-06-28",6.9754,7.0068,6.7316,6.7945,1083900.0],["2021-06-29",6.8181,6.999,6.8102,6.9046,632400.0],["2021-06-30",6.9046,7.0619,6.9046,7.0068,652300.0],["2021-07-01",7.172,7.3057,7.1484,7.227,871200.0],["2021-07-02",7.2034,7.2034,7.0147,7.0461,450500.0],["2021-07-06",7.0304,7.0461,6.6844,6.7552,812200.0],["2021-07-07",6.7159,6.8259,6.5428,6.6058,926500.0],["2021-07-08",6.4878,6.6293,6.4249,6.5507,696100.0],["2021-07-09",6.7001,6.8653,6.6293,6.8259,646800.0],["2021-07-12",6.8259,6.9203,6.6923,6.8967,551500.0],["2021-07-13",6.8417,6.881,6.7552,6.8259,860200.0],["2021-07-14",6.8417,6.9596,6.6529,6.7159,918300.0],["2021-07-15",6.6451,6.7788,6.6136,6.6136,746800.0],["2021-07-16",6.7001,6.7001,6.4327,6.4721,890100.0],["2021-07-19",6.2912,6.3462,6.016,6.2361,1157700.0],["2021-07-20",6.2519,6.4563,6.189,6.362,1004800.0],["2021-07-21",6.5193,6.6765,6.5193,6.6058,491600.0],["2021-07-22",6.5979,6.5979,6.3698,6.4642,468000.0],["2021-07-23",6.5428,6.5428,6.3934,6.4563,420200.0],["2021-07-26",6.5271,6.763,6.5271,6.7552,751800.0],["2021-07-27",6.6687,6.6923,6.5586,6.6529,681600.0],["2021-07-28",6.7237,6.763,6.5507,6.6844,492200.0],["2021-07-29",6.8102,6.9046,6.7001,6.8967,711500.0],["2021-07-30",6.9046,6.9046,6.6372,6.7709,751800.0],["2021-08-02",6.7788,6.9911,6.5114,6.535,905900.0],["2021-08-03",6.5114,6.6844,6.3934,6.6844,1240800.0],["2021-08-04",6.5271,6.5586,6.3069,6.3384,717200.0],["2021-08-05",6.3777,6.4878,6.3462,6.4327,456400.0],["2021-08-06",6.5488,6.5969,6.4448,6.5328,418000.0],["2021-08-09",6.3567,6.3807,6.2366,6.3247,627000.0],["2021-08-10",6.3327,6.5088,6.3327,6.4287,580300.0],["2021-08-11",6.4207,6.5568,6.3327,6.5328,717100.0],["2021-08-12",6.5328,6.5809,6.3647,6.4768,413500.0],["2021-08-13",6.4688,6.4688,6.3647,6.3807,436600.0],["2021-08-16",6.2926,6.3247,6.1726,6.2126,807500.0],["2021-08-17",6.1726,6.2526,6.0284,6.1245,557800.0],["2021-08-18",6.1405,6.1806,5.9724,5.9724,510300.0],["2021-08-19",5.8523,5.9004,5.7002,5.7803,944000.0],["2021-08-20",5.7002,5.8523,5.6762,5.8443,571400.0],["2021-08-23",5.9964,6.0925,5.9724,6.0525,709100.0],["2021-08-24",6.1085,6.2206,6.0925,6.1485,515900.0],["2021-08-25",6.1886,6.2926,6.1325,6.2686,529000.0],["2021-08-26",6.2046,6.2686,6.1085,6.1165,425600.0],["2021-08-27",6.2126,6.3727,6.1645,6.3247,624000.0],["2021-08-30",6.3807,6.3807,6.1806,6.2046,445000.0],["2021-08-31",6.2046,6.2766,6.1485,6.1485,1550700.0],["2021-09-01",6.1806,6.2206,6.1245,6.1726,689400.0],["2021-09-02",6.2446,6.2686,6.1645,6.2126,866000.0],["2021-09-03",6.2126,6.2366,6.1005,6.1966,674500.0],["2021-09-07",6.1485,6.2526,6.0845,6.1165,1125400.0],["2021-09-08",6.1245,6.1886,5.8523,5.8603,852600.0],["2021-09-09",5.8363,5.9884,5.7723,5.8443,1166700.0],["2021-09-10",5.9164,5.9564,5.8123,5.8923,877200.0],["2021-09-13",5.9724,6.1966,5.9724,6.1645,654400.0],["2021-09-14",6.2446,6.2446,6.0445,6.0845,711100.0],["2021-09-15",6.1565,6.3887,6.1565,6.3567,826100.0],["2021-09-16",6.3407,6.3487,6.1325,6.1726,549100.0],["2021-09-17",6.1325,6.3487,6.1165,6.3247,3860100.0],["2021-09-20",6.0925,6.1565,5.9804,6.0845,773200.0],["2021-09-21",6.1645,6.1806,5.9884,6.1005,608700.0],["2021-09-22",6.2206,6.3247,6.1405,6.1485,583000.0],["2021-09-23",6.2046,6.4207,6.1245,6.3887,526700.0],["2021-09-24",6.3327,6.4047,6.2606,6.2686,515800.0],["2021-09-27",6.4688,6.6769,6.3967,6.5809,832700.0],["2021-09-28",6.6849,6.829,6.5729,6.5889,717900.0],["2021-09-29",6.6129,6.6529,6.4608,6.6289,553600.0],["2021-09-30",6.6689,6.709,6.5729,6.6049,736400.0],["2021-10-01",6.6689,6.829,6.5809,6.797,811700.0],["2021-10-04",6.8851,6.9491,6.837,6.8771,974800.0],["2021-10-05",6.9892,6.9892,6.797,6.9331,858300.0],["2021-10-06",6.789,6.805,6.4768,6.6289,886700.0],["2021-10-07",6.6289,6.805,6.5809,6.757,1030400.0],["2021-10-08",6.765,6.9331,6.765,6.8771,523200.0],["2021-10-11",7.0132,7.1173,6.9011,6.9091,531000.0],["2021-10-12",6.9091,7.0852,6.8851,6.9251,613900.0],["2021-10-13",6.8531,6.9892,6.741,6.9812,627300.0],["2021-10-14",7.0852,7.0852,6.9731,6.9812,580000.0],["2021-10-15",7.1253,7.1253,6.9171,6.9171,744600.0],["2021-10-18",6.9651,6.9812,6.781,6.829,696200.0],["2021-10-19",6.8691,6.8771,6.717,6.8451,711500.0],["2021-10-20",6.805,7.0452,6.757,7.0372,632300.0],["2021-10-21",6.9812,7.0772,6.8451,6.9571,718200.0],["2021-10-22",6.9812,6.9892,6.749,6.9011,760600.0],["2021-10-25",6.9651,7.0212,6.8931,6.9091,391200.0],["2021-10-26",6.9171,7.0132,6.8451,6.8531,654600.0],["2021-10-27",6.765,6.8531,6.5889,6.6449,669500.0],["2021-10-28",6.6609,6.741,6.6209,6.725,607000.0],["2021-10-29",6.773,6.829,6.5168,6.5568,658300.0],["2021-11-01",6.5648,6.789,6.5648,6.717,574200.0],["2021-11-02",6.797,6.813,6.6689,6.733,558700.0],["2021-11-03",6.5488,6.805,6.4528,6.733,599200.0],["2021-11-04",6.8451,6.9651,6.733,6.765,801300.0],["2021-11-05",6.9091,7.0052,6.8451,6.9812,901500.0],["2021-11-08",6.9934,7.1155,6.9771,7.0504,431500.0],["2021-11-09",7.0504,7.0585,6.912,7.0504,424200.0],["2021-11-10",7.0015,7.0422,6.798,6.8143,494000.0],["2021-11-11",6.8143,6.8794,6.7898,6.798,363200.0],["2021-11-12",6.7735,6.7898,6.6433,6.6921,518100.0],["2021-11-15",6.7328,6.741,6.6026,6.6759,1014900.0],["2021-11-16",6.7003,6.741,6.5863,6.6433,831400.0],["2021-11-17",6.5456,6.6759,6.4398,6.4886,833000.0],["2021-11-18",6.4886,6.5293,6.3095,6.456,761300.0],["2021-11-19",6.2851,6.3095,6.1304,6.1792,963000.0],["2021-11-22",6.163,6.4886,6.163,6.3746,763800.0],["2021-11-23",6.5293,6.6759,6.4398,6.5782,833900.0],["2021-11-24",6.5049,6.5863,6.4805,6.5456,534900.0],["2021-11-26",6.1467,6.3176,6.049,6.2932,726500.0],["2021-11-29",6.4153,6.4479,6.2362,6.2769,720800.0],["2021-11-30",6.1222,6.2037,5.9594,6.0164,1832800.0],["2021-12-01",6.2281,6.2444,5.8861,5.8943,914600.0],["2021-12-02",5.9024,6.0571,5.8129,6.049,859900.0],["2021-12-03",6.163,6.2199,6.0246,6.1222,765100.0],["2021-12-06",6.1467,6.2525,6.0815,6.1467,1087200.0],["2021-12-07",6.2362,6.2932,6.1548,6.2851,906500.0],["2021-12-08",6.2932,6.3339,6.1467,6.1955,765000.0],["2021-12-09",6.106,6.1874,6.0083,6.163,899000.0],["2021-12-10",6.2199,6.2199,5.9513,6.049,707200.0],["2021-12-13",5.935,6.049,5.8454,5.9676,1097500.0],["2021-12-14",5.9187,6.0164,5.7477,5.8047,3172100.0],["2021-12-15",5.8292,6.1222,5.8047,6.0815,1919400.0],["2021-12-16",6.1548,6.2851,6.0164,6.0164,990000.0],["2021-12-17",6.0083,6.0734,5.8699,6.0246,2358700.0],["2021-12-20",5.878,5.935,5.6908,5.878,1645000.0],["2021-12-21",6.0083,6.1141,5.9594,6.0571,794100.0],["2021-12-22",6.0408,6.1792,5.9676,6.1467,587200.0],["2021-12-23",6.1874,6.2118,6.106,6.1304,422800.0],["2021-12-27",6.0815,6.1467,5.992,6.1385,621100.0],["2021-12-28",6.1467,6.2688,6.1304,6.1385,740900.0],["2021-12-29",6.1385,6.1548,6.0571,6.0815,432000.0],["2021-12-30",6.0815,6.163,5.9757,5.9757,716700.0],["2021-12-31",5.9676,6.1141,5.9431,6.0897,573000.0],["2022-01-03",6.163,6.3583,6.1467,6.3339,1198900.0],["2022-01-04",6.4316,6.5375,6.3991,6.4479,1106000.0],["2022-01-05",6.5619,6.627,6.456,6.4642,1097800.0],["2022-01-06",6.6026,6.6433,6.4967,6.6433,700000.0],["2022-01-07",6.6759,6.7166,6.57,6.6596,755700.0],["2022-01-10",6.6759,6.7491,6.5863,6.6433,1068000.0],["2022-01-11",6.7166,6.9527,6.6433,6.9364,1107000.0],["2022-01-12",6.9527,6.9527,6.8224,6.8712,668400.0],["2022-01-13",6.8794,6.9934,6.8468,6.8712,786200.0],["2022-01-14",6.8631,7.0259,6.8631,7.0015,1041000.0],["2022-01-18",7.0911,7.1562,6.9201,6.9608,1074800.0],["2022-01-19",6.9934,6.9934,6.8224,6.8712,588900.0],["2022-01-20",6.8143,6.9282,6.7084,6.7166,697900.0],["2022-01-21",6.6921,6.7573,6.5049,6.5049,1069000.0],["2022-01-24",6.3258,6.6514,6.2688,6.6351,1798300.0],["2022-01-25",6.5944,7.0259,6.5863,7.0015,1209000.0],["2022-01-26",7.0992,7.1806,6.8305,6.9364,828100.0],["2022-01-27",7.0096,7.1236,6.741,6.8468,623000.0],["2022-01-28",6.8061,6.9445,6.6433,6.8387,522500.0],["2022-01-31",6.7817,6.9364,6.7003,6.8712,841900.0],["2022-02-01",6.8305,7.0096,6.798,6.9852,1488800.0],["2022-02-02",7.0096,7.0178,6.8875,6.9934,1041400.0],["2022-02-03",6.9527,6.9852,6.7573,6.7654,879900.0],["2022-02-04",6.8468,6.8957,6.7166,6.8305,1058600.0],["2022-02-07",6.7684,6.843,6.7353,6.7767,756800.0],["2022-02-08",6.7353,6.7767,6.6441,6.7021,671500.0],["2022-02-09",6.6938,6.785,6.669,6.7104,547000.0],["2022-02-10",6.6276,6.843,6.6193,6.6773,647700.0],["2022-02-11",6.7436,7.0584,6.7187,7.0418,642600.0],["2022-02-14",7.0418,7.0418,6.8264,6.901,951800.0],["2022-02-15",6.7684,6.8927,6.6856,6.8678,662300.0],["2022-02-16",6.9341,7.2572,6.9258,7.0998,990500.0],["2022-02-17",7.0998,7.1743,6.9589,7.1743,698000.0],["2022-02-18",7.1164,7.1495,6.9175,7.0169,951900.0],["2022-02-22",7.2406,7.2406,6.8098,6.8347,993300.0],["2022-02-23",6.9424,7.0501,6.7767,6.9838,944200.0],["2022-02-24",6.9589,6.9755,6.5696,6.7353,1130900.0],["2022-02-25",6.7353,6.9175,6.6027,6.8844,968400.0],["2022-02-28",6.8347,6.9175,6.7021,6.9175,1837600.0],["2022-03-01",6.9838,7.1329,6.7104,6.9258,2088200.0],["2022-03-02",7.0004,7.2655,6.9921,7.2075,1327300.0],["2022-03-03",7.1081,7.4146,7.0832,7.3897,1203600.0],["2022-03-04",7.34,7.3649,7.0998,7.3235,915900.0],["2022-03-07",7.4312,7.7625,7.3566,7.5886,1503900.0],["2022-03-08",7.7625,7.9945,7.5637,7.6797,1292200.0],["2022-03-09",7.4892,7.6217,7.3732,7.4974,1629600.0],["2022-03-10",7.5637,7.8371,7.4892,7.8122,883500.0],["2022-03-11",7.6963,7.7708,7.6051,7.6383,836600.0],["2022-03-14",7.5389,7.5389,7.1743,7.2738,1253200.0],["2022-03-15",7.0252,7.1495,6.901,6.9507,926700.0],["2022-03-16",6.9921,7.0915,6.901,7.0584,1470600.0],["2022-03-17",7.1661,7.3897,7.1412,7.3815,898500.0],["2022-03-18",7.3483,7.3732,7.0418,7.0915,5106900.0],["2022-03-21",7.2655,7.4892,7.2655,7.3649,1009700.0],["2022-03-22",7.3732,7.4974,7.2738,7.3566,1332600.0],["2022-03-23",7.4726,7.572,7.3815,7.4394,1162300.0],["2022-03-24",7.4892,7.6217,7.4643,7.5306,1278600.0],["2022-03-25",7.5389,7.8454,7.4726,7.8454,2109400.0],["2022-03-28",7.7046,7.7625,7.4809,7.5637,1382400.0],["2022-03-29",7.4312,7.7543,7.3483,7.7294,1175600.0],["2022-03-30",7.7791,7.9531,7.6466,7.6714,786500.0],["2022-03-31",7.572,7.7708,7.5306,7.6466,1495200.0],["2022-04-01",7.6466,7.9282,7.6466,7.8702,1539400.0],["2022-04-04",7.9531,7.9779,7.6797,7.9614,1366500.0],["2022-04-05",7.9862,8.0939,7.5803,7.5886,1251200.0],["2022-04-06",7.6797,7.7211,7.5389,7.6217,968600.0],["2022-04-07",7.6631,7.7791,7.5306,7.7377,901700.0],["2022-04-08",7.7791,7.8702,7.7128,7.7543,1178400.0],["2022-04-11",7.7708,7.7708,7.5306,7.5471,1114700.0],["2022-04-12",7.7211,7.8868,7.7211,7.7874,1167400.0],["2022-04-13",7.8951,7.9779,7.7791,7.9531,848700.0],["2022-04-14",7.9365,8.0608,7.8785,7.9862,578200.0],["2022-04-18",8.0774,8.185,7.9862,8.0856,919900.0],["2022-04-19",8.0194,8.1271,7.9779,8.0856,1118800.0],["2022-04-20",8.1353,8.2099,7.9282,8.0939,810800.0],["2022-04-21",8.1768,8.1768,7.8288,7.8785,985000.0],["2022-04-22",7.8702,7.9945,7.746,7.7543,1018300.0],["2022-04-25",7.5471,7.6383,7.1412,7.398,1656600.0],["2022-04-26",7.398,7.5306,7.1909,7.2489,1172800.0],["2022-04-27",7.2903,7.398,7.1743,7.3069,818600.0],["2022-04-28",7.398,7.5554,7.1826,7.4726,702200.0],["2022-04-29",7.4312,7.5389,7.1909,7.2158,779500.0],["2022-05-02",7.1909,7.3732,7.0252,7.1826,1174200.0],["2022-05-03",7.1909,7.3815,7.1578,7.2738,639800.0],["2022-05-04",7.4229,7.5554,7.2241,7.5223,677900.0],["2022-05-05",7.5968,7.6217,7.1992,7.398,990300.0],["2022-05-06",7.4726,7.514,7.2986,7.3897,711600.0],["2022-05-09",7.2761,7.2761,6.9055,6.9392,1035100.0],["2022-05-10",7.0318,7.3518,6.855,7.2171,905300.0],["2022-05-11",7.3518,7.5624,7.2339,7.2929,969500.0],["2022-05-12",7.2339,7.4361,7.1497,7.4276,895800.0],["2022-05-13",7.4697,7.6719,7.4697,7.5876,918300.0],["2022-05-16",7.5708,7.7982,7.5455,7.6634,951300.0],["2022-05-17",7.7645,7.9666,7.7308,7.7561,1193400.0],["2022-05-18",7.8487,7.9077,7.6382,7.7645,1090500.0],["2022-05-19",7.5876,7.8066,7.5792,7.6887,793200.0],["2022-05-20",7.7561,7.8487,7.6213,7.7729,723400.0],["2022-05-23",7.874,7.9077,7.7224,7.8403,684900.0],["2022-05-24",7.7982,7.9919,7.7224,7.9666,687300.0],["2022-05-25",8.0003,8.1266,7.975,8.0929,677700.0],["2022-05-26",8.2024,8.2782,8.135,8.2361,573600.0],["2022-05-27",8.2698,8.4045,8.2277,8.3961,489700.0],["2022-05-31",8.4214,8.7414,8.3119,8.4466,1705400.0],["2022-06-01",8.5729,8.6824,8.3624,8.6656,795100.0],["2022-06-02",8.6403,8.7919,8.514,8.6319,757600.0],["2022-06-03",8.5729,8.6824,8.4803,8.5898,779800.0],["2022-06-06",8.5898,8.615,8.4298,8.4971,728000.0],["2022-06-07",8.4382,8.6908,8.3877,8.6319,928700.0],["2022-06-08",8.6319,8.6572,8.455,8.5224,694200.0],["2022-06-09",8.4382,8.5224,8.3624,8.3708,558900.0],["2022-06-10",8.2782,8.3119,7.9834,8.1182,1165300.0],["2022-06-13",7.8908,7.9919,7.5455,7.6129,893600.0],["2022-06-14",7.7308,7.7476,7.4108,7.4866,1068800.0],["2022-06-15",7.5287,7.5708,7.2676,7.4782,1078500.0],["2022-06-16",7.3013,7.3266,6.956,7.015,1000700.0],["2022-06-17",7.0403,7.0824,6.6781,6.7623,1850500.0],["2022-06-21",6.9139,7.1666,6.855,7.0234,846300.0],["2022-06-22",6.7623,7.0234,6.7202,6.9139,833700.0],["2022-06-23",6.9308,6.956,6.5771,6.6781,836300.0],["2022-06-24",6.7371,6.8466,6.6529,6.7371,1308700.0],["2022-06-27",6.8634,7.0487,6.7876,7.0234,1020500.0],["2022-06-28",7.1666,7.2424,7.0739,7.175,835000.0],["2022-06-29",7.2761,7.2845,6.9897,7.1076,820800.0],["2022-06-30",6.9476,7.0739,6.8634,6.9645,1666400.0],["2022-07-01",6.9897,7.1076,6.7202,7.0655,1049400.0],["2022-07-05",6.855,6.9224,6.4676,6.6445,1381100.0],["2022-07-06",6.535,6.6613,6.1981,6.4676,954400.0],["2022-07-07",6.5518,6.8802,6.5518,6.8213,883900.0],["2022-07-08",6.9308,6.9476,6.7708,6.8718,741900.0],["2022-07-11",6.796,6.855,6.6697,6.7708,620200.0],["2022-07-12",6.6108,6.7623,6.5855,6.6529,812200.0],["2022-07-13",6.5771,6.796,6.5771,6.7202,500400.0],["2022-07-14",6.476,6.5687,6.375,6.5602,546300.0],["2022-07-15",6.7371,6.7371,6.5518,6.636,915100.0],["2022-07-18",6.8129,6.9392,6.7455,6.7623,582100.0],["2022-07-19",6.7876,6.9392,6.7708,6.8887,617700.0],["2022-07-20",6.8045,6.9055,6.7539,6.8971,614500.0],["2022-07-21",6.6781,6.6781,6.4844,6.6192,650100.0],["2022-07-22",6.6781,6.7708,6.535,6.6023,703800.0],["2022-07-25",6.695,6.9476,6.6108,6.9392,906600.0],["2022-07-26",6.9813,7.0824,6.855,6.8887,547600.0],["2022-07-27",6.9055,7.1666,6.855,7.1582,800500.0],["2022-07-28",7.2592,7.2845,7.015,7.1582,433300.0],["2022-07-29",7.2845,7.3266,7.1076,7.1076,1152400.0],["2022-08-01",6.9392,7.0234,6.8129,6.9476,696100.0],["2022-08-02",6.9729,7.1076,6.8971,7.0908,772000.0],["2022-08-03",7.2255,7.2255,6.7202,6.8129,1227000.0],["2022-08-04",6.7371,6.796,6.3665,6.4087,1506500.0],["2022-08-05",6.3665,6.6781,6.3497,6.476,1093200.0],["2022-08-08",6.5061,6.5747,6.3945,6.4374,1091400.0],["2022-08-09",6.5146,6.5661,6.4116,6.5146,810300.0],["2022-08-10",6.5576,6.6005,6.4546,6.5146,785000.0],["2022-08-11",6.6262,6.7721,6.6262,6.7636,761900.0],["2022-08-12",6.7121,6.8322,6.652,6.8322,638500.0],["2022-08-15",6.6005,6.652,6.4717,6.6176,589800.0],["2022-08-16",6.6691,6.7206,6.5232,6.549,543400.0],["2022-08-17",6.4889,6.5833,6.4889,6.5318,527500.0],["2022-08-18",6.6091,6.6949,6.5919,6.6863,457700.0],["2022-08-19",6.652,6.652,6.5404,6.5404,569100.0],["2022-08-22",6.5146,6.5919,6.4374,6.5404,753700.0],["2022-08-23",6.6434,6.7807,6.6176,6.6949,732200.0],["2022-08-24",6.6777,6.8236,6.6434,6.7979,673800.0],["2022-08-25",6.8236,6.8666,6.7292,6.7979,857000.0],["2022-08-26",6.7378,6.8065,6.6606,6.6863,962900.0],["2022-08-29",6.6348,6.8065,6.6005,6.6863,728000.0],["2022-08-30",6.6005,6.6005,6.3773,6.446,1023600.0],["2022-08-31",6.343,6.4546,6.1713,6.343,1301500.0],["2022-09-01",6.2915,6.343,6.1456,6.1799,1006800.0],["2022-09-02",6.3687,6.4202,6.2571,6.3001,579900.0],["2022-09-06",6.3258,6.4202,6.1971,6.2486,1044100.0],["2022-09-07",6.1456,6.3001,6.0855,6.2915,700500.0],["2022-09-08",6.2657,6.2915,6.1284,6.1542,1113600.0],["2022-09-09",6.2743,6.4116,6.2486,6.3945,810700.0],["2022-09-12",6.4717,6.6091,6.4546,6.5146,853900.0],["2022-09-13",6.4116,6.4803,6.2743,6.2915,941800.0],["2022-09-14",6.3001,6.446,6.2915,6.3859,754400.0],["2022-09-15",6.2743,6.3258,6.2228,6.2486,714400.0],["2022-09-16",6.2142,6.2228,6.0597,6.1284,1920400.0],["2022-09-19",5.9997,6.1627,5.9739,6.1542,783900.0],["2022-09-20",6.0941,6.0941,5.9653,6.0254,864700.0],["2022-09-21",6.1627,6.1885,5.9224,5.931,659100.0],["2022-09-22",6.0082,6.0769,5.9138,5.9224,726500.0],["2022-09-23",5.7164,5.725,5.5018,5.6306,1401000.0],["2022-09-26",5.5705,5.6735,5.3902,5.4074,959000.0],["2022-09-27",5.4932,5.5619,5.3988,5.4417,781900.0],["2022-09-28",5.5533,5.725,5.4761,5.6992,754300.0],["2022-09-29",5.622,5.622,5.4589,5.5533,884800.0],["2022-09-30",5.5362,5.6735,5.4847,5.5104,1301300.0],["2022-10-03",5.7336,5.9396,5.725,5.8709,1227100.0],["2022-10-04",5.9653,6.1027,5.9224,6.0769,890400.0],["2022-10-05",6.0683,6.1542,5.9739,6.1112,822900.0],["2022-10-06",6.0769,6.2228,6.0597,6.1456,790700.0],["2022-10-07",6.1284,6.1799,6.0254,6.0512,1194800.0],["2022-10-10",6.0512,6.1198,5.8709,5.8709,653300.0],["2022-10-11",5.7937,5.9396,5.725,5.7937,707300.0],["2022-10-12",5.7164,5.7851,5.6392,5.7679,539300.0],["2022-10-13",5.6907,5.9997,5.6821,5.9739,650100.0],["2022-10-14",5.9052,5.9482,5.7507,5.7679,679400.0],["2022-10-17",5.8967,6.0512,5.8967,5.9911,598400.0],["2022-10-18",6.034,6.1713,5.9997,6.0941,528900.0],["2022-10-19",6.1112,6.2057,6.0512,6.1885,689200.0],["2022-10-20",6.2829,6.3001,6.0512,6.1027,675600.0],["2022-10-21",6.1456,6.24,6.0512,6.1971,667100.0],["2022-10-24",6.2228,6.3344,6.1627,6.3344,752700.0],["2022-10-25",6.2743,6.343,6.1713,6.2829,708400.0],["2022-10-26",6.3773,6.5146,6.2743,6.3516,1214800.0],["2022-10-27",6.4717,6.5919,6.2915,6.3086,777500.0],["2022-10-28",6.3516,6.4116,6.2142,6.3001,718000.0],["2022-10-31",6.3087,6.5232,6.2572,6.446,1130200.0],["2022-11-01",6.5404,6.5919,6.4202,6.5232,1206300.0],["2022-11-02",6.5318,6.6262,6.3773,6.3859,830600.0],["2022-11-03",6.4116,6.8837,6.3601,6.8666,925100.0],["2022-11-04",7.0125,7.1069,6.8837,7.0897,872300.0],["2022-11-07",7.1815,7.5571,7.164,7.4436,1293400.0],["2022-11-08",7.4872,7.6794,7.4698,7.6008,925600.0],["2022-11-09",7.496,7.5222,7.2688,7.2863,679100.0],["2022-11-10",7.4348,7.5309,7.3212,7.5134,697100.0],["2022-11-11",7.6969,7.8017,7.5921,7.6794,639500.0],["2022-11-14",7.6008,7.7755,7.5746,7.627,587300.0],["2022-11-15",7.7056,7.793,7.6008,7.7144,653100.0],["2022-11-16",7.627,7.7056,7.4436,7.4872,605500.0],["2022-11-17",7.33,7.3737,7.2251,7.3737,663300.0],["2022-11-18",7.2863,7.4173,7.1552,7.3649,602300.0],["2022-11-21",7.1902,7.3649,7.0679,7.33,774700.0],["2022-11-22",7.4523,7.5921,7.3999,7.4785,578400.0],["2022-11-23",7.3562,7.4261,7.295,7.3824,640400.0],["2022-11-25",7.3911,7.4785,7.3562,7.4261,374200.0],["2022-11-28",7.2513,7.33,7.1378,7.2601,756800.0],["2022-11-29",7.3474,7.4698,7.3038,7.4086,736000.0],["2022-11-30",7.5484,7.6095,7.3212,7.6095,1528900.0],["2022-12-01",7.662,7.793,7.627,7.627,789400.0],["2022-12-02",7.5571,7.793,7.5222,7.7843,766600.0],["2022-12-05",7.8629,7.9503,7.6882,7.7493,1072100.0],["2022-12-06",7.6882,7.7668,7.4173,7.4348,748100.0],["2022-12-07",7.4348,7.5309,7.295,7.3387,637200.0],["2022-12-08",7.4698,7.5571,7.2513,7.295,683600.0],["2022-12-09",7.3125,7.3911,7.0941,7.1028,807300.0],["2022-12-12",7.0679,7.3387,7.0591,7.3038,913800.0],["2022-12-13",7.3911,7.5309,7.3212,7.4261,3171500.0],["2022-12-14",7.3999,7.4785,7.2513,7.2601,923500.0],["2022-12-15",7.1815,7.2601,7.0941,7.1815,710500.0],["2022-12-16",6.998,7.1465,6.9543,7.0504,2556200.0],["2022-12-19",7.0854,7.1552,6.9805,7.0591,732600.0],["2022-12-20",7.0766,7.3387,7.0679,7.295,730000.0],["2022-12-21",7.4086,7.5134,7.33,7.4872,708100.0],["2022-12-22",7.5484,7.5571,7.2077,7.3649,565500.0],["2022-12-23",7.4436,7.5571,7.3824,7.5484,531900.0],["2022-12-27",7.627,7.6532,7.5047,7.627,630200.0],["2022-12-28",7.6445,7.6445,7.4348,7.5309,821000.0],["2022-12-29",7.5397,7.8891,7.5309,7.828,970700.0],["2022-12-30",7.7843,7.8979,7.7319,7.8454,1324400.0],["2023-01-03",7.8105,7.8542,7.5571,7.6707,847100.0],["2023-01-04",7.5484,7.8629,7.5222,7.7231,830100.0],["2023-01-05",7.7231,7.7668,7.6532,7.7581,791600.0],["2023-01-06",7.8979,8.1337,7.8542,8.0726,852800.0],["2023-01-09",8.2036,8.2561,8.125,8.1337,880500.0],["2023-01-10",8.2036,8.2823,8.0813,8.2386,794000.0],["2023-01-11",8.2735,8.291,8.16,8.2386,518500.0],["2023-01-12",8.2823,8.3871,8.2473,8.3609,704200.0],["2023-01-13",8.3085,8.3609,8.1949,8.3259,626800.0],["2023-01-17",8.3522,8.457,8.2823,8.3259,824000.0],["2023-01-18",8.3522,8.4308,8.1075,8.125,789600.0],["2023-01-19",8.0202,8.1949,7.994,8.125,572900.0],["2023-01-20",8.1687,8.2124,8.0289,8.1512,733300.0],["2023-01-23",8.1512,8.2386,8.1425,8.1949,423600.0],["2023-01-24",8.2648,8.2648,8.0464,8.0726,458700.0],["2023-01-25",8.0114,8.2124,7.9328,8.1949,478300.0],["2023-01-26",8.2648,8.2823,8.1337,8.2298,481100.0],["2023-01-27",8.2735,8.4046,8.2386,8.3784,551000.0],["2023-01-30",8.3172,8.4308,8.2648,8.3696,516200.0],["2023-01-31",8.3871,8.6841,8.3347,8.6579,1047900.0],["2023-02-01",8.623,8.754,8.4046,8.6754,1049000.0],["2023-02-02",8.6055,8.6667,8.4832,8.6055,1035200.0],["2023-02-03",8.6055,8.7453,8.5181,8.5531,881500.0],["2023-02-06",8.5176,8.5975,8.349,8.42,566000.0],["2023-02-07",8.4289,8.5886,8.4111,8.5886,684300.0],["2023-02-08",8.5087,8.6063,8.4644,8.5087,586100.0],["2023-02-09",8.491,8.5353,8.1272,8.1361,675300.0],["2023-02-10",8.2071,8.4555,8.2071,8.4466,727400.0],["2023-02-13",8.42,8.5265,8.349,8.4732,537600.0],["2023-02-14",8.3668,8.5975,8.3135,8.5265,815000.0],["2023-02-15",8.4289,8.5708,8.3402,8.5531,708100.0],["2023-02-16",8.4644,8.6063,8.4378,8.5708,734200.0],["2023-02-17",8.5265,8.5265,8.3402,8.4732,1648400.0],["2023-02-21",8.3579,8.491,8.0917,8.1805,1308200.0],["2023-02-22",8.278,8.8903,8.278,8.6773,1463700.0],["2023-02-23",8.979,9.2629,8.9169,9.2363,1749500.0],["2023-02-24",9.2363,9.742,9.1564,9.7065,1967900.0],["2023-02-27",9.742,9.742,9.5291,9.5823,1992100.0],["2023-02-28",9.6622,10.0259,9.6533,9.8219,2483200.0],["2023-03-01",9.8219,9.8928,9.7243,9.8485,2516700.0],["2023-03-02",9.7686,10.1058,9.671,10.088,1482500.0],["2023-03-03",10.0082,10.1945,9.884,10.1679,1312900.0],["2023-03-06",10.1856,10.1856,9.8396,9.9106,1535500.0],["2023-03-07",9.9372,9.9904,9.8041,9.8219,926500.0],["2023-03-08",9.7864,9.7952,9.5823,9.742,808300.0],["2023-03-09",9.742,9.7775,9.5468,9.5557,836300.0],["2023-03-10",9.5291,9.5734,9.0411,9.1121,1408700.0],["2023-03-13",8.837,9.2363,8.7305,8.908,1347300.0],["2023-03-14",9.0322,9.325,8.9701,9.1919,1175700.0],["2023-03-15",8.8193,8.8725,8.4555,8.5797,2118700.0],["2023-03-16",8.3845,8.7305,8.2692,8.6773,1419900.0],["2023-03-17",8.5797,8.6241,8.3047,8.4378,2938100.0],["2023-03-20",8.5087,8.7217,8.491,8.6507,1181300.0],["2023-03-21",8.8725,8.9435,8.6596,8.6862,1391800.0],["2023-03-22",8.7305,8.8104,8.42,8.4289,912800.0],["2023-03-23",8.4644,8.5265,8.0474,8.145,1029200.0],["2023-03-24",7.9941,8.3135,7.9409,8.2958,876900.0],["2023-03-27",8.3756,8.562,8.2958,8.5265,649900.0],["2023-03-28",8.42,8.6063,8.42,8.5354,658300.0],["2023-03-29",8.6507,8.6596,8.5176,8.6063,689600.0],["2023-03-30",8.7305,8.7572,8.5265,8.5886,561500.0],["2023-03-31",8.6684,8.6862,8.562,8.6684,1048600.0],["2023-04-03",9.05,9.2097,8.9612,9.1209,1338800.0],["2023-04-04",9.1653,9.1653,8.7483,8.837,808100.0],["2023-04-05",8.8015,8.908,8.7572,8.8814,643000.0],["2023-04-06",8.8814,8.8991,8.7838,8.8193,594100.0],["2023-04-10",8.8104,9.0145,8.7749,8.8104,1047300.0],["2023-04-11",8.8725,9.1209,8.8636,9.0411,957700.0],["2023-04-12",9.1121,9.2097,9.05,9.1209,1028100.0],["2023-04-13",9.0766,9.1387,8.979,9.0145,473600.0],["2023-04-14",9.0056,9.0588,8.9257,9.0056,526600.0],["2023-04-17",8.979,9.05,8.8636,8.9257,404100.0],["2023-04-18",8.8903,8.9346,8.7572,8.837,479200.0],["2023-04-19",8.7217,8.7927,8.6329,8.7749,547100.0],["2023-04-20",8.6773,8.7128,8.5708,8.7039,658600.0],["2023-04-21",8.7305,8.7305,8.5708,8.6684,511300.0],["2023-04-24",8.6684,8.9435,8.6684,8.8991,429700.0],["2023-04-25",8.7483,8.8459,8.6152,8.7572,593100.0],["2023-04-26",8.6596,8.8015,8.5708,8.6063,563000.0],["2023-04-27",8.562,8.7749,8.5176,8.7572,513500.0],["2023-04-28",8.8548,9.1919,8.8104,9.1298,1010800.0],["2023-05-01",9.0056,9.2806,9.0056,9.2363,895300.0],["2023-05-02",9.0766,9.0766,8.6773,8.8193,1225300.0],["2023-05-03",8.5442,8.6773,7.7901,8.4111,1728200.0],["2023-05-04",8.3934,8.9257,8.3934,8.8281,1109400.0],["2023-05-05",9.0056,9.0056,8.7394,8.8015,1284000.0],["2023-05-08",8.8826,9.0177,8.7745,8.8015,628000.0],["2023-05-09",8.7565,9.0448,8.7024,8.9186,732300.0],["2023-05-10",8.9727,8.9727,8.7925,8.9096,587000.0],["2023-05-11",8.7655,8.8105,8.5313,8.5763,759300.0],["2023-05-12",8.6214,8.7295,8.5403,8.5853,476900.0],["2023-05-15",8.5943,8.7655,8.5583,8.6214,564400.0],["2023-05-16",8.5763,8.6574,8.4322,8.4502,632100.0],["2023-05-17",8.5313,8.5673,8.3961,8.5132,707700.0],["2023-05-18",8.4682,8.6664,8.3871,8.6394,631000.0],["2023-05-19",8.7565,8.7745,8.5943,8.6394,532800.0],["2023-05-22",8.6394,8.7204,8.5853,8.6033,613800.0],["2023-05-23",8.6123,8.6574,8.5223,8.5403,642500.0],["2023-05-24",8.5403,8.5673,8.3871,8.4592,437500.0],["2023-05-25",8.297,8.3961,8.225,8.3781,796500.0],["2023-05-26",8.3871,8.4502,8.3241,8.4051,576300.0],["2023-05-30",8.306,8.3691,8.216,8.243,847200.0],["2023-05-31",8.1259,8.216,8.0358,8.1079,960800.0],["2023-06-01",8.1079,8.4682,8.0988,8.4142,1031200.0],["2023-06-02",8.5943,8.7835,8.5223,8.7024,999700.0],["2023-06-05",8.7475,8.8376,8.6394,8.7204,828500.0],["2023-06-06",8.6214,8.9367,8.6214,8.9276,655600.0],["2023-06-07",9.0087,9.1799,8.9817,9.1439,1180800.0],["2023-06-08",9.1439,9.243,9.0808,9.2339,893600.0],["2023-06-09",9.1889,9.1889,8.9457,8.9727,695400.0],["2023-06-12",8.8286,8.9997,8.7475,8.9547,1034500.0],["2023-06-13",9.0267,9.288,8.9907,9.1709,701600.0],["2023-06-14",9.1889,9.261,8.9457,8.9997,882900.0],["2023-06-15",9.0177,9.1799,8.9907,9.1529,661500.0],["2023-06-16",9.1889,9.1979,8.9547,9.0628,1822200.0],["2023-06-20",9.0538,9.1529,9.0087,9.1439,572500.0],["2023-06-21",9.0538,9.3691,9.0448,9.1979,585600.0],["2023-06-22",9.1168,9.1348,9.0087,9.0448,671000.0],["2023-06-23",8.9006,8.9547,8.8466,8.9547,2257600.0],["2023-06-26",8.9367,9.1619,8.9096,9.0538,456800.0],["2023-06-27",9.0538,9.315,9.0267,9.2159,541300.0],["2023-06-28",9.1529,9.1709,8.9997,9.0087,1615700.0],["2023-06-29",9.0808,9.261,9.0538,9.1979,1025700.0],["2023-06-30",9.279,9.297,9.1799,9.2339,807700.0],["2023-07-03",9.2339,9.4051,9.1889,9.3961,350100.0],["2023-07-05",9.3961,9.3961,9.0087,9.0087,828400.0],["2023-07-06",8.9457,8.9637,8.6214,8.7925,700700.0],["2023-07-07",8.7565,9.0177,8.7565,8.9547,878900.0],["2023-07-10",8.9006,8.9367,8.8015,8.9276,778700.0],["2023-07-11",8.9727,9.2249,8.9186,9.2069,681700.0],["2023-07-12",9.333,9.3691,9.1529,9.1979,610000.0],["2023-07-13",9.1799,9.279,9.1258,9.261,484100.0],["2023-07-14",9.1799,9.252,9.0718,9.243,594800.0],["2023-07-17",9.1799,9.324,9.1709,9.2159,457500.0],["2023-07-18",9.2069,9.4862,9.1619,9.4411,825600.0],["2023-07-19",9.4592,9.5222,9.3781,9.5042,830600.0],["2023-07-20",9.4231,9.5853,9.4231,9.5673,544900.0],["2023-07-21",9.5943,9.7204,9.5763,9.6754,775500.0],["2023-07-24",9.7204,9.9637,9.6844,9.8916,858700.0],["2023-07-25",9.8646,10.0718,9.7835,9.9817,578500.0],["2023-07-26",9.9096,10.0718,9.9096,10.0267,664900.0],["2023-07-27",10.0357,10.1078,9.9456,9.9907,600700.0],["2023-07-28",10.0537,10.4231,10.0537,10.3781,736900.0],["2023-07-31",10.3781,10.5582,10.3781,10.5042,1483400.0],["2023-08-01",10.3871,11.5222,10.3871,11.5041,2047000.0],["2023-08-02",11.6032,11.7744,11.342,11.6573,1221800.0],["2023-08-03",11.6753,11.6843,11.4771,11.5041,867000.0],["2023-08-04",11.5582,11.7384,11.2789,11.5672,1392000.0],["2023-08-07",11.5626,11.8362,11.4623,11.6265,865200.0],["2023-08-08",11.4441,11.7906,11.3256,11.7724,784700.0],["2023-08-09",11.7268,12.0915,11.5991,12.0003,1094400.0],["2023-08-10",12.0003,12.0368,11.5444,11.6812,881100.0],["2023-08-11",11.7177,12.0095,11.6721,11.9,1291000.0],["2023-08-14",11.8909,11.9,11.6994,11.7724,807600.0],["2023-08-15",11.6994,11.7085,11.4988,11.6538,597700.0],["2023-08-16",11.6721,11.7815,11.4532,11.4988,649900.0],["2023-08-17",11.6538,11.6812,11.4715,11.5353,679300.0],["2023-08-18",11.4715,11.6356,11.3529,11.5626,633100.0],["2023-08-21",11.5991,11.6903,11.3894,11.4988,698300.0],["2023-08-22",11.5262,11.5718,11.3894,11.4259,1088500.0],["2023-08-23",11.3985,11.6538,11.2161,11.6265,1260600.0],["2023-08-24",11.4715,11.6265,11.3438,11.4076,1160800.0],["2023-08-25",11.4532,11.5171,11.3347,11.4167,736300.0],["2023-08-28",11.4167,11.6721,11.3803,11.5809,608600.0],["2023-08-29",11.6174,11.7177,11.4715,11.6265,859600.0],["2023-08-30",11.6447,11.8544,11.59,11.6174,988600.0],["2023-08-31",11.7177,11.7359,11.5809,11.663,1373500.0],["2023-09-01",11.8544,12.0186,11.7815,11.7997,874600.0],["2023-09-05",11.8453,11.8636,11.59,11.6082,676000.0],["2023-09-06",11.5718,11.6356,11.3256,11.4806,759200.0],["2023-09-07",11.5353,11.5353,11.3529,11.362,659500.0],["2023-09-08",11.3894,11.5079,11.28,11.3529,602000.0],["2023-09-11",11.4988,11.5079,11.2982,11.3164,547300.0],["2023-09-12",11.362,11.5353,11.3529,11.4623,767000.0],["2023-09-13",11.4532,11.5079,11.2344,11.2526,637100.0],["2023-09-14",11.3803,11.4441,11.1523,11.2708,693200.0],["2023-09-15",11.1523,11.1797,10.9699,11.0429,2136100.0],["2023-09-18",11.1705,11.4259,11.0976,11.362,1476100.0],["2023-09-19",11.4532,11.4897,11.1523,11.1979,923400.0],["2023-09-20",11.1797,11.3438,11.1249,11.1249,407500.0],["2023-09-21",11.1341,11.2617,11.0246,11.0611,1098900.0],["2023-09-22",11.0976,11.2526,11.0976,11.1705,734700.0],["2023-09-25",11.1249,11.4988,11.1067,11.4532,746200.0],["2023-09-26",11.3347,11.4623,11.3164,11.435,973000.0],["2023-09-27",11.6082,12.1827,11.6082,12.0642,1237500.0],["2023-09-28",12.0459,12.5748,11.7268,11.9548,2328400.0],["2023-09-29",11.8909,11.8909,11.4441,11.4897,1259700.0],["2023-10-02",11.4988,11.5626,11.052,11.1705,1340400.0],["2023-10-03",11.0976,11.2982,11.0155,11.2252,872100.0],["2023-10-04",11.0429,11.1341,10.8696,10.897,1018100.0],["2023-10-05",10.7693,11.0702,10.6964,11.0429,910800.0],["2023-10-06",11.0793,11.3438,11.0246,11.2891,1131600.0],["2023-10-09",11.5262,11.8453,11.435,11.7724,660500.0],["2023-10-10",11.7633,11.9639,11.745,11.8727,686000.0],["2023-10-11",11.7633,12.0095,11.7359,11.9548,666300.0],["2023-10-12",12.0733,12.0733,11.7268,11.8089,923200.0],["2023-10-13",12.0186,12.1098,11.7997,11.8089,823500.0],["2023-10-16",11.9092,12.0095,11.7906,11.818,654100.0],["2023-10-17",11.7906,12.0186,11.7906,11.8362,686500.0],["2023-10-18",11.8909,11.9548,11.8271,11.8544,653200.0],["2023-10-19",11.7633,11.8544,11.59,11.7085,876700.0],["2023-10-20",11.6812,11.7359,11.4167,11.59,714700.0],["2023-10-23",11.5353,11.5718,11.3256,11.362,920400.0],["2023-10-24",11.4259,11.7268,11.3985,11.6812,841100.0],["2023-10-25",11.6174,11.7268,11.5991,11.6538,683900.0],["2023-10-26",11.59,11.6812,11.435,11.59,852800.0],["2023-10-27",11.6356,11.6903,11.362,11.4076,1153200.0],["2023-10-30",11.5079,11.6265,11.3164,11.4715,833300.0],["2023-10-31",11.4076,11.6265,11.3803,11.5535,771900.0],["2023-11-01",11.6082,12.0368,11.4623,12.0186,4586700.0],["2023-11-02",12.0915,12.8119,11.973,12.5657,2115200.0],["2023-11-03",12.666,13.2223,12.6478,13.0034,1460900.0],["2023-11-06",13.0449,13.1555,12.7407,12.8605,1076300.0],["2023-11-07",12.7683,12.7683,12.5563,12.6485,1163800.0],["2023-11-08",12.5286,12.6393,12.123,12.3166,1388000.0],["2023-11-09",12.4641,12.5379,12.2889,12.5102,1038300.0],["2023-11-10",12.6946,12.7776,12.5286,12.6854,1226500.0],["2023-11-13",12.6577,12.7868,12.584,12.7315,1079400.0],["2023-11-14",12.8974,13.0818,12.8513,13.0357,1244000.0],["2023-11-15",12.9527,13.1555,12.9527,13.091,1419600.0],["2023-11-16",13.0265,13.0541,12.8052,12.9804,2688300.0],["2023-11-17",13.1002,13.4413,12.9896,13.2754,1882400.0],["2023-11-20",13.5059,13.598,13.3491,13.3583,1669800.0],["2023-11-21",13.2754,13.4044,13.1463,13.3399,982100.0],["2023-11-22",13.1371,13.2938,12.8697,13.2569,1033100.0],["2023-11-24",13.3123,13.4874,13.2569,13.469,551900.0],["2023-11-27",13.4229,13.4598,13.3307,13.4321,1250900.0],["2023-11-28",13.469,13.469,12.9435,12.9619,1286700.0],["2023-11-29",13.0633,13.2385,12.8605,13.2108,1328900.0],["2023-11-30",13.3399,13.6073,13.2293,13.3583,1530200.0],["2023-12-01",13.303,13.5059,13.2385,13.386,1060800.0],["2023-12-04",13.3952,13.764,13.2108,13.5796,1485200.0],["2023-12-05",13.5888,13.5888,13.3583,13.4137,1397700.0],["2023-12-06",13.3399,13.4598,13.0357,13.1279,1353600.0],["2023-12-07",13.2201,13.3768,13.1279,13.2938,2249300.0],["2023-12-08",13.3307,13.5335,13.3123,13.4598,1423100.0],["2023-12-11",13.598,13.7824,13.469,13.6626,1670700.0],["2023-12-12",13.5888,13.6441,13.4874,13.5796,1357400.0],["2023-12-13",13.5796,13.6441,13.3952,13.5704,2301000.0],["2023-12-14",13.7824,13.8285,13.598,13.7732,1859500.0],["2023-12-15",13.8009,13.9668,13.6534,13.8377,6751500.0],["2023-12-18",13.8746,14.2618,13.8746,14.2526,1573900.0],["2023-12-19",14.271,14.7689,14.271,14.7504,1689400.0],["2023-12-20",14.7043,14.7873,14.0406,14.1143,1700400.0],["2023-12-21",14.1604,14.3356,14.1327,14.2895,1057600.0],["2023-12-22",14.3817,14.5937,14.2895,14.2987,859600.0],["2023-12-26",14.4923,14.6398,14.3909,14.5292,540600.0],["2023-12-27",14.566,14.6398,14.4738,14.5199,592400.0],["2023-12-28",14.4738,14.4831,14.2434,14.2802,703000.0],["2023-12-29",14.3632,14.3632,14.142,14.1973,872000.0],["2024-01-02",14.2434,14.3171,13.8562,13.9945,1051400.0],["2024-01-03",13.9484,14.3171,13.8838,14.0498,1368200.0],["2024-01-04",14.2342,14.3356,13.9207,13.9207,1371100.0],["2024-01-05",13.9391,14.1973,13.9391,14.1051,1118900.0],["2024-01-08",13.8746,13.8746,13.4505,13.8377,991800.0],["2024-01-09",13.7548,13.847,13.5335,13.8193,965800.0],["2024-01-10",13.7732,13.8009,13.4413,13.5059,838000.0],["2024-01-11",13.5612,13.6257,13.2662,13.386,877000.0],["2024-01-12",13.5519,13.6441,13.3583,13.5059,701500.0],["2024-01-16",13.4874,13.8377,13.4413,13.8285,1676200.0],["2024-01-17",13.5888,13.8285,13.5427,13.7548,1745300.0],["2024-01-18",13.8009,13.9852,13.5612,13.8101,1062200.0],["2024-01-19",13.8654,14.0682,13.764,14.0682,876200.0],["2024-01-22",14.1604,14.566,14.1604,14.5384,1664600.0],["2024-01-23",14.5384,14.6859,14.3817,14.3909,1062800.0],["2024-01-24",14.5384,14.6859,14.4923,14.6214,1132200.0],["2024-01-25",14.7504,14.815,14.5753,14.7504,592700.0],["2024-01-26",14.9348,15.5156,14.7504,15.4234,1487400.0],["2024-01-29",15.3404,15.3958,14.9809,15.2851,1317800.0],["2024-01-30",15.1284,15.534,15.0454,15.4695,1580800.0],["2024-01-31",15.5156,15.5433,15.0454,15.0639,1159500.0],["2024-02-01",15.2021,15.3681,15.027,15.2943,1388100.0],["2024-02-02",15.2206,15.2482,14.9809,14.9809,867900.0],["2024-02-05",14.9017,14.9017,14.5758,14.7434,671700.0],["2024-02-06",14.79,14.8645,14.6689,14.6875,724100.0],["2024-02-07",14.7248,14.8272,14.6596,14.762,910600.0],["2024-02-08",14.7248,15.088,14.7248,15.0601,825500.0],["2024-02-09",15.088,15.2277,15.0507,15.1904,928100.0],["2024-02-12",15.2184,15.5164,15.2184,15.3767,1293900.0],["2024-02-13",15.1532,15.2836,14.9483,15.0694,1272300.0],["2024-02-14",15.265,15.3674,15.0694,15.1439,991300.0],["2024-02-15",15.2184,15.9821,15.2184,15.8797,1895300.0],["2024-02-16",15.8145,16.2895,15.6934,16.1591,1223500.0],["2024-02-20",15.9914,16.4571,15.9821,16.4292,2486700.0],["2024-02-21",16.6247,18.087,16.6247,17.2115,3113500.0],["2024-02-22",17.2301,17.8914,17.1836,17.6865,2076700.0],["2024-02-23",17.4909,17.6585,16.9228,17.1277,1356600.0],["2024-02-26",17.0904,17.1184,16.6899,16.6899,1596900.0],["2024-02-27",16.7458,16.8483,16.4757,16.6154,1246000.0],["2024-02-28",16.7644,17.0066,16.6341,16.7179,1017300.0],["2024-02-29",16.839,17.0625,16.839,17.0159,1288000.0],["2024-03-01",17.1556,17.3233,16.9135,17.0997,1302900.0],["2024-03-04",17.1742,17.3512,17.0439,17.0997,1270300.0],["2024-03-05",17.0159,17.2301,16.8483,17.0159,1360600.0],["2024-03-06",17.0997,17.3326,16.9507,16.9787,1437200.0],["2024-03-07",16.9787,17.1742,16.6806,16.839,1119200.0],["2024-03-08",16.9321,16.9507,16.5595,16.7458,1014000.0],["2024-03-11",16.6899,16.8669,16.5409,16.8203,753700.0],["2024-03-12",16.8855,17.2767,16.8855,17.1463,1183100.0],["2024-03-13",17.3512,17.8169,17.2208,17.6399,2309200.0],["2024-03-14",17.7051,17.7889,17.109,17.4071,1501100.0],["2024-03-15",17.3326,17.5468,17.2394,17.435,2058100.0],["2024-03-18",17.463,17.5934,17.1929,17.2394,1148900.0],["2024-03-19",17.0904,17.6865,16.9321,17.6585,1168400.0],["2024-03-20",17.5282,18.059,17.4723,17.9659,1093900.0],["2024-03-21",18.059,18.4316,18.0218,18.4316,1496400.0],["2024-03-22",18.4875,18.7576,17.9752,18.0218,1383000.0],["2024-03-25",18.0404,18.1429,17.761,18.0683,1420800.0],["2024-03-26",18.1522,18.3664,17.9659,18.1708,1428700.0],["2024-03-27",18.1801,18.2453,17.91,18.0125,1041900.0],["2024-03-28",18.3012,18.6551,18.208,18.3198,2063900.0],["2024-04-01",18.385,18.5061,18.0963,18.4409,976400.0],["2024-04-02",18.5899,19.2139,18.4409,19.1673,2182500.0],["2024-04-03",19.1301,19.5213,19.0276,19.3536,1640100.0],["2024-04-04",19.4374,19.9311,19.3909,19.6237,2382500.0],["2024-04-05",19.8659,19.8659,19.4374,19.633,1585000.0],["2024-04-08",19.6889,19.8193,19.335,19.4561,1918400.0],["2024-04-09",19.4374,19.5399,18.9625,19.1022,1141000.0],["2024-04-10",18.8041,19.3629,18.6551,19.3164,1427000.0],["2024-04-11",19.3164,19.4095,18.86,19.1301,1130800.0],["2024-04-12",19.2698,19.4002,18.5806,18.7482,828500.0],["2024-04-15",18.8786,19.0928,18.4968,18.534,882300.0],["2024-04-16",18.4688,18.4688,17.7144,18.059,1623000.0],["2024-04-17",18.1429,18.3291,17.7517,17.761,1064500.0],["2024-04-18",17.8541,18.087,17.584,17.6399,1051000.0],["2024-04-19",17.6027,18.2174,17.5188,18.1056,1271900.0],["2024-04-22",18.1429,18.2919,17.91,18.1615,1086400.0],["2024-04-23",18.059,18.6178,17.938,18.5806,1000900.0],["2024-04-24",18.5806,18.7389,18.3478,18.4781,959500.0],["2024-04-25",18.2732,18.7669,18.208,18.6644,1042700.0],["2024-04-26",18.7948,19.0276,18.6272,18.8134,1044000.0],["2024-04-29",18.6737,19.0463,18.6644,18.7482,1016500.0],["2024-04-30",18.7389,18.7576,17.8355,17.8728,1754000.0],["2024-05-01",18.9904,19.1487,17.6772,18.1615,1905200.0],["2024-05-02",18.4875,18.8134,18.4316,18.6551,2092900.0],["2024-05-03",18.8134,18.8693,18.4595,18.8227,1559700.0],["2024-05-06",18.9871,19.1091,18.7523,18.8087,1079300.0],["2024-05-07",19.0716,19.4002,18.9213,18.9401,1831100.0],["2024-05-08",18.8462,19.0059,18.8274,18.9307,1154300.0],["2024-05-09",18.9307,19.3157,18.9026,19.1185,1439700.0],["2024-05-10",19.2594,19.3345,18.7899,18.9495,1264500.0],["2024-05-13",19.0716,19.1092,18.527,18.6302,1156400.0],["2024-05-14",18.5833,18.8462,18.4049,18.8087,2147500.0],["2024-05-15",18.8087,18.865,18.5645,18.7805,1692200.0],["2024-05-16",18.7805,19.1749,18.7335,19.1279,1632200.0],["2024-05-17",19.2312,19.3721,18.9589,19.3439,1257400.0],["2024-05-20",19.4284,20.1139,19.419,20.02,3377900.0],["2024-05-21",20.02,20.2923,19.7007,19.7383,1691700.0],["2024-05-22",19.6726,19.6726,18.1795,18.527,2866300.0],["2024-05-23",18.649,18.7805,18.3016,18.3391,1318400.0],["2024-05-24",18.3861,18.6115,18.2922,18.5833,1125200.0],["2024-05-28",18.696,18.8274,18.4518,18.4988,1322700.0],["2024-05-29",18.433,18.7335,18.3204,18.3861,1771000.0],["2024-05-30",18.3955,18.5927,18.3673,18.4894,1499900.0],["2024-05-31",18.5363,19.0904,18.4424,19.0059,2023900.0],["2024-06-03",19.297,19.3439,18.1232,18.2828,1288700.0],["2024-06-04",18.1419,18.1419,17.5316,17.5973,1665700.0],["2024-06-05",17.6067,18.0293,17.5034,17.9823,1266000.0],["2024-06-06",17.8978,17.9541,17.5973,17.7194,1001100.0],["2024-06-07",17.7194,17.8884,17.5598,17.757,819400.0],["2024-06-10",17.7476,18.1889,17.5785,18.1607,1172600.0],["2024-06-11",17.9729,18.2359,17.8884,18.0574,934900.0],["2024-06-12",18.311,18.4518,18.0856,18.095,994500.0],["2024-06-13",18.0105,18.048,17.4565,17.6537,962400.0],["2024-06-14",17.5598,17.6255,17.3156,17.372,1327000.0],["2024-06-17",17.4095,17.6818,17.3344,17.6255,1224100.0],["2024-06-18",17.6537,18.0105,17.6161,17.926,1135600.0],["2024-06-20",17.9541,18.0387,17.7194,17.8321,872400.0],["2024-06-21",17.8415,17.9072,17.6537,17.8039,2392400.0],["2024-06-24",17.8039,18.48,17.7945,18.3673,1099700.0],["2024-06-25",18.3767,18.48,18.2452,18.4237,1039800.0],["2024-06-26",18.2922,18.6302,18.2359,18.6115,1218700.0],["2024-06-27",18.6584,18.9213,18.5833,18.7993,825200.0],["2024-06-28",18.9589,19.1467,18.7523,18.9871,8000800.0],["2024-07-01",19.0904,19.2782,18.7617,18.9965,1196000.0],["2024-07-02",19.034,19.2876,18.9965,19.1561,801900.0],["2024-07-03",19.1279,19.682,19.1279,19.635,864900.0],["2024-07-05",19.5693,19.5787,18.7899,18.912,658200.0],["2024-07-08",18.912,19.1655,18.8181,19.0622,874600.0],["2024-07-09",18.8744,18.9307,18.6115,18.7148,1482600.0],["2024-07-10",18.7993,19.297,18.696,19.297,908600.0],["2024-07-11",19.4378,20.1984,19.3439,20.1796,1369500.0],["2024-07-12",20.3768,20.574,20.2454,20.3581,1272800.0],["2024-07-15",20.6116,21.5037,20.4989,21.175,1591600.0],["2024-07-16",21.1562,21.7666,21.1468,21.6821,1290200.0],["2024-07-17",21.6821,22.0107,21.344,21.4004,1072300.0],["2024-07-18",21.4004,21.8417,21.2595,21.5976,912900.0],["2024-07-19",21.5037,21.8511,21.3065,21.4849,835600.0],["2024-07-22",21.513,21.992,21.2595,21.9262,992500.0],["2024-07-23",20.9496,21.0623,20.3299,20.6961,8386600.0],["2024-07-24",20.8182,20.8933,20.1984,20.3581,5321600.0],["2024-07-25",20.3205,20.5365,20.0482,20.0576,2119200.0],["2024-07-26",20.1984,20.7055,20.0576,20.4989,2037000.0],["2024-07-29",20.5552,20.7994,20.1702,20.3111,2097700.0],["2024-07-30",20.2172,20.5928,20.1796,20.1984,2163300.0],["2024-07-31",19.7195,19.8791,18.5457,19.466,3558500.0],["2024-08-01",18.9871,19.1937,17.8509,18.3391,3261200.0],["2024-08-02",17.8415,18.1513,17.3344,17.541,3000400.0],["2024-08-05",16.5832,16.9682,16.217,16.7428,2668600.0],["2024-08-06",16.8234,18.046,16.6812,17.7522,2326100.0],["2024-08-07",17.9607,18.1124,17.4868,17.4963,2023400.0],["2024-08-08",17.6953,18.1218,17.5721,18.0081,1897500.0],["2024-08-09",18.0081,18.1598,17.7617,17.9512,1302700.0],["2024-08-12",17.847,18.0934,17.8186,18.0934,1449200.0],["2024-08-13",18.1029,18.1313,17.5816,17.7996,1054300.0],["2024-08-14",17.9133,18.0839,17.847,17.8754,1178800.0],["2024-08-15",18.2545,18.5104,18.0176,18.3304,1249200.0],["2024-08-16",18.2356,18.7379,18.0555,18.5863,1162300.0],["2024-08-19",18.6052,18.719,18.4346,18.501,973000.0],["2024-08-20",18.6716,18.6716,18.1787,18.2261,780600.0],["2024-08-21",18.2735,18.4536,18.1503,18.264,665700.0],["2024-08-22",18.2925,18.4536,18.2071,18.2735,771600.0],["2024-08-23",18.482,19.1265,18.4157,19.0602,999200.0],["2024-08-26",19.553,19.8563,19.3161,19.3161,1058900.0],["2024-08-27",19.1455,19.2876,19.0317,19.1644,611000.0],["2024-08-28",19.0223,19.1549,18.681,18.7569,1159900.0],["2024-08-29",18.9843,19.2118,18.7663,18.9559,901800.0],["2024-08-30",18.8517,19.2308,18.7948,19.1739,1469700.0],["2024-09-03",18.8043,18.9654,17.9797,18.0555,1222900.0],["2024-09-04",18.065,18.264,17.8659,17.9892,768000.0],["2024-09-05",18.2545,18.6526,18.2166,18.3683,1302700.0],["2024-09-06",18.5104,18.8422,18.0081,18.1692,1287600.0],["2024-09-09",18.283,18.4157,17.5153,17.5342,1923200.0],["2024-09-10",17.61,17.7996,17.4205,17.6859,1618300.0],["2024-09-11",17.5626,18.0365,17.4679,17.9039,1613900.0],["2024-09-12",17.9797,18.4062,17.9797,18.1503,1357000.0],["2024-09-13",18.3493,18.4915,18.2261,18.3588,930800.0],["2024-09-16",18.5673,18.7379,18.3398,18.4915,1058800.0],["2024-09-17",18.6337,19.1076,18.6242,19.0696,887400.0],["2024-09-18",19.0696,19.7805,19.0507,19.335,1155400.0],["2024-09-19",19.8563,19.989,19.5435,19.79,1271200.0],["2024-09-20",19.8563,20.0459,19.6004,19.8089,6649900.0],["2024-09-23",19.8089,20.2449,19.8089,20.0838,927700.0],["2024-09-24",20.2733,20.3776,19.8374,19.9132,1047000.0],["2024-09-25",20.0364,20.0364,19.6952,19.8184,860000.0],["2024-09-26",19.5909,19.7141,18.9938,19.1076,1107600.0],["2024-09-27",19.5909,19.7047,19.2687,19.3255,1612000.0],["2024-09-30",19.2213,19.4203,18.8516,19.1834,1909700.0],["2024-10-01",19.1076,19.6004,19.0128,19.6004,1350800.0],["2024-10-02",19.9985,20.0933,19.6099,19.8563,903200.0],["2024-10-03",19.8184,20.0648,19.6004,20.0459,1002100.0],["2024-10-04",20.4439,20.6714,20.2165,20.6714,1029200.0],["2024-10-07",20.624,20.7283,20.2733,20.4724,1145300.0],["2024-10-08",20.3302,20.3302,19.97,20.0933,934500.0],["2024-10-09",19.9037,20.188,19.7805,20.1122,821000.0],["2024-10-10",20.0174,20.1691,19.8753,20.0838,621100.0],["2024-10-11",20.0174,20.3586,20.0174,20.2639,756100.0],["2024-10-14",20.0648,20.3113,19.9795,20.207,1231900.0],["2024-10-15",19.6004,20.1027,19.4772,19.9132,966500.0],["2024-10-16",20.2828,20.6999,20.1407,20.3492,1432800.0],["2024-10-17",20.2165,20.4724,19.9985,20.008,797900.0],["2024-10-18",19.989,19.989,19.5815,19.5909,739800.0],["2024-10-21",19.8089,19.8753,19.3256,19.3445,779500.0],["2024-10-22",19.4393,19.5151,19.2592,19.3161,731100.0],["2024-10-23",19.1739,19.335,19.136,19.2023,851300.0],["2024-10-24",19.2971,19.3066,18.8043,19.0602,1244700.0],["2024-10-25",19.4203,19.5625,19.1265,19.3066,1182300.0],["2024-10-28",18.9275,19.4488,18.8043,19.4109,1376100.0],["2024-10-29",19.4488,19.4488,19.0696,19.2402,963000.0],["2024-10-30",19.2118,19.4298,19.0317,19.0981,1204500.0],["2024-10-31",19.0981,19.2308,18.8896,18.9749,736700.0],["2024-11-01",19.0791,19.2118,18.7,18.8801,777800.0],["2024-11-04",18.9085,19.1929,18.8896,19.136,617800.0],["2024-11-05",19.2118,19.4867,19.1834,19.4677,1103100.0],["2024-11-06",20.524,22.0631,20.1034,21.8337,2749500.0],["2024-11-07",21.9866,21.9866,21.3079,21.5756,1057100.0],["2024-11-08",21.5182,21.7476,21.327,21.6234,1251600.0],["2024-11-11",21.9484,22.6845,21.8337,22.5697,1547800.0],["2024-11-12",22.9521,23.6213,22.2734,23.1529,1953100.0],["2024-11-13",23.3058,23.3632,22.5602,22.6175,1545200.0],["2024-11-14",22.6175,22.7036,21.9006,22.2352,1219600.0],["2024-11-15",22.3499,22.4837,21.9388,22.1969,1049800.0],["2024-11-18",22.5315,23.0477,22.3021,22.9043,1194500.0],["2024-11-19",22.4646,23.4683,22.4646,23.4588,1257900.0],["2024-11-20",23.4683,23.5735,23.019,23.2485,1124800.0],["2024-11-21",23.4683,24.711,23.3441,24.6059,1404100.0],["2024-11-22",24.7015,25.1986,24.5581,24.7206,1504400.0],["2024-11-25",24.9214,25.0934,24.2618,24.2618,1458200.0],["2024-11-26",24.3669,24.386,23.8985,24.1279,1169600.0],["2024-11-27",24.0706,24.3382,23.7551,23.822,1189300.0],["2024-11-29",24.2809,24.5103,24.0037,24.4912,927200.0],["2024-12-02",24.4529,24.6824,24.0132,24.2713,1054800.0],["2024-12-03",24.4912,24.8831,24.2235,24.778,3278900.0],["2024-12-04",24.711,25.0361,24.3765,24.6824,1006100.0],["2024-12-05",24.6155,25.1221,24.4721,25.0552,734900.0],["2024-12-06",25.0552,25.0839,24.2426,24.3287,1268700.0],["2024-12-09",24.4147,24.6155,23.9367,24.2044,1730400.0],["2024-12-10",24.2235,24.8736,24.1279,24.5581,2509500.0],["2024-12-11",24.7015,25.8582,24.7015,25.4854,2124500.0],["2024-12-12",25.3133,25.514,24.711,24.711,1350300.0],["2024-12-13",24.7397,25.0265,24.4912,24.8449,678900.0],["2024-12-16",24.7302,25.1317,24.7302,25.0456,1112500.0],["2024-12-17",24.7588,24.8162,24.0992,24.4625,988300.0],["2024-12-18",24.5868,24.6633,22.6367,22.7227,1703700.0],["2024-12-19",23.2676,23.4874,22.8948,22.9712,1452600.0],["2024-12-20",22.7323,23.7647,22.5028,23.4683,3893200.0],["2024-12-23",23.2485,23.5257,23.0764,23.4492,1222400.0],["2024-12-24",23.5448,23.7551,23.258,23.7073,508100.0],["2024-12-26",23.6595,23.822,23.3632,23.7264,622700.0],["2024-12-27",23.6022,23.822,23.1529,23.4588,1016100.0],["2024-12-30",23.4588,23.9941,23.2007,23.7933,638400.0],["2024-12-31",23.9176,24.3096,23.7551,23.7933,1007500.0],["2025-01-02",24.0801,24.5199,23.8507,24.1948,772500.0],["2025-01-03",24.4147,24.9596,24.2426,24.8544,1352300.0],["2025-01-06",25.0456,25.3515,24.5581,24.7206,1470800.0],["2025-01-07",24.7206,24.9214,24.1184,24.2426,1088600.0],["2025-01-08",24.0801,24.2618,23.8316,24.214,901100.0],["2025-01-10",24.9022,25.189,24.5963,24.8831,1399000.0],["2025-01-13",24.864,25.7817,24.8544,25.7626,1723400.0],["2025-01-14",25.7148,27.3877,25.7148,27.3208,2287800.0],["2025-01-15",27.5884,28.0186,27.3686,27.598,1700000.0],["2025-01-16",27.4833,28.4775,27.4642,28.2576,1332700.0],["2025-01-17",28.4297,28.6782,28.1524,28.4201,1140800.0],["2025-01-21",28.7642,29.0988,28.4488,29.0032,1510000.0],["2025-01-22",28.9937,29.051,28.4201,28.4392,1289200.0],["2025-01-23",28.5348,28.6495,28.2385,28.2958,931400.0],["2025-01-24",28.248,28.5826,28.1333,28.3914,1042200.0],["2025-01-27",27.9421,27.9421,25.5905,25.7052,1878700.0],["2025-01-28",25.9538,27.3303,25.8677,27.273,1638700.0],["2025-01-29",27.1774,27.7701,27.1583,27.5884,1218000.0],["2025-01-30",27.9899,28.7547,27.837,28.6686,1786200.0],["2025-01-31",28.8311,28.8598,26.8237,26.8524,2003200.0],["2025-02-03",26.5847,27.5789,26.3744,27.359,1164600.0],["2025-02-04",27.0818,27.6362,26.8715,27.4068,897200.0],["2025-02-05",27.6267,27.923,27.3972,27.4164,1461100.0],["2025-02-06",27.7414,27.7796,26.6134,26.8332,1206800.0],["2025-02-07",26.8619,27.1678,26.6516,26.7472,851800.0],["2025-02-10",27.0149,27.5502,26.9671,27.359,687300.0],["2025-02-11",27.3112,27.3781,26.7472,26.8906,878400.0],["2025-02-12",26.573,26.9002,26.188,26.2169,1007200.0],["2025-02-13",26.342,26.6981,26.1206,26.5345,990900.0],["2025-02-14",26.5922,26.9195,26.3131,26.5922,1012600.0],["2025-02-18",26.7077,27.2371,26.6307,26.9098,1240300.0],["2025-02-19",26.7943,27.3814,26.7847,27.0735,1024700.0],["2025-02-20",26.958,27.2178,26.0051,26.1976,1223000.0],["2025-02-21",26.3805,26.4094,25.2544,25.3988,1400200.0],["2025-02-24",25.1871,25.3699,24.6385,24.8406,1743300.0],["2025-02-25",25.6202,25.957,24.7058,25.4084,2061800.0],["2025-02-26",25.3218,26.0725,25.2833,25.6202,1348000.0],["2025-02-27",25.9859,26.3228,25.4854,25.6202,1598100.0],["2025-02-28",25.4951,26.2265,25.2063,26.1014,1930200.0],["2025-03-03",26.2843,26.3901,24.754,25.0523,1330500.0],["2025-03-04",24.4845,24.6096,23.6568,24.1669,2187400.0],["2025-03-05",23.8012,24.3497,23.7145,24.3305,1509500.0],["2025-03-06",23.599,23.9744,22.5981,22.7617,2219000.0],["2025-03-07",22.858,23.0697,21.7223,22.781,1919200.0],["2025-03-10",22.5692,22.5789,21.5875,21.8667,1666000.0],["2025-03-11",21.8859,23.5894,21.8474,23.1563,2254100.0],["2025-03-12",23.6664,24.0899,23.1371,23.5317,1745900.0],["2025-03-13",23.5413,23.7723,22.8868,23.1563,1484400.0],["2025-03-14",23.5221,24.2246,23.1659,24.0225,1753100.0],["2025-03-17",23.984,24.7925,23.9263,24.7251,1544300.0],["2025-03-18",24.8695,25.1004,24.5422,24.7443,1020000.0],["2025-03-19",24.9176,25.9763,24.9176,25.8127,1731000.0],["2025-03-20",25.3988,25.8993,25.3507,25.6875,1224800.0],["2025-03-21",25.3699,25.6779,25.2544,25.4181,2606300.0],["2025-03-24",25.803,26.342,25.7742,26.2843,1240100.0],["2025-03-25",26.0725,26.5249,26.0725,26.1976,1103100.0],["2025-03-26",26.4767,26.6596,25.7645,25.8512,966800.0],["2025-03-27",25.9378,25.9955,25.4662,25.572,965600.0],["2025-03-28",25.5336,25.6298,25.0042,25.4469,937800.0],["2025-03-31",24.908,25.3603,24.6385,25.2544,1546300.0],["2025-04-01",25.2544,25.5047,24.7347,25.4758,1217300.0],["2025-04-02",24.9657,26.1591,24.9657,26.0918,993900.0],["2025-04-03",24.3979,24.6481,23.3681,23.4932,1689900.0],["2025-04-04",22.6077,22.6077,20.0861,20.9716,2718900.0],["2025-04-07",19.4124,21.9821,19.3643,20.7502,3011000.0],["2025-04-08",21.9821,21.9821,19.807,20.2113,3033500.0],["2025-04-09",19.7685,23.0986,19.5953,22.6077,2193100.0],["2025-04-10",21.7223,22.0206,21.0005,21.472,1837100.0],["2025-04-11",21.3181,22.1265,20.8561,21.9436,1916600.0],["2025-04-14",22.6174,22.8483,22.0976,22.4826,1431100.0],["2025-04-15",22.5115,23.1274,22.4634,22.6559,985000.0],["2025-04-16",22.5307,23.1371,22.3094,22.6943,1566100.0],["2025-04-17",22.858,23.6953,22.858,23.1274,939100.0],["2025-04-21",22.8868,22.8868,21.6164,21.9051,945300.0],["2025-04-22",22.2805,22.5981,21.8955,22.2516,1082400.0],["2025-04-23",22.8676,23.3873,22.242,22.3575,1764400.0],["2025-04-24",22.781,23.3103,22.55,23.1948,925600.0],["2025-04-25",22.8868,23.5124,22.8868,23.4739,1045100.0],["2025-04-28",23.3777,23.8685,23.3777,23.7627,974800.0],["2025-04-29",23.5894,23.83,23.3007,23.3584,1303400.0],["2025-04-30",22.8002,23.2141,22.2035,22.6462,1325800.0],["2025-05-01",22.5211,23.2718,22.5211,22.935,2321400.0],["2025-05-02",23.3199,23.8204,23.1371,23.6375,996200.0],["2025-05-05",23.2141,23.5605,22.9927,23.012,1418800.0],["2025-05-06",22.944,23.3709,22.1388,23.206,1827200.0],["2025-05-07",23.1575,23.6037,22.8955,23.1284,1430100.0],["2025-05-08",23.6717,23.8657,23.1575,23.6329,1379500.0],["2025-05-09",23.7493,23.9724,23.5455,23.9627,805400.0],["2025-05-12",25.2239,25.5634,24.4381,24.5642,2286300.0],["2025-05-13",24.5448,24.9523,24.3605,24.7,873400.0],["2025-05-14",24.6127,25.1366,24.6127,25.0008,1270400.0],["2025-05-15",24.7194,25.0105,24.5351,24.7776,782300.0],["2025-05-16",24.7582,24.7679,24.3023,24.6903,1117200.0],["2025-05-19",24.2829,24.603,24.1761,24.5448,745600.0],["2025-05-20",24.5642,24.8067,24.4575,24.6127,996100.0],["2025-05-21",24.5157,24.5157,23.7687,23.8463,962600.0],["2025-05-22",23.7687,23.8463,23.2836,23.7493,717200.0],["2025-05-23",23.2836,24.1567,23.2836,24.0403,931300.0],["2025-05-27",24.3217,24.6224,23.8754,24.5351,975200.0],["2025-05-28",24.6515,24.7194,24.3896,24.4963,1079300.0],["2025-05-29",24.6224,24.6709,24.2343,24.3217,803400.0],["2025-05-30",24.1664,24.2634,23.8366,24.1567,1309400.0],["2025-06-02",24.6612,24.9717,24.3314,24.7388,1109200.0],["2025-06-03",24.8746,25.3015,24.7,25.0978,1274900.0],["2025-06-04",24.962,25.2045,24.3217,24.4187,1001500.0],["2025-06-05",24.7,25.2045,24.3896,24.8843,1056500.0],["2025-06-06",25.35,25.6799,25.156,25.6217,956900.0],["2025-06-09",25.7672,25.8642,25.1657,25.2142,1036400.0],["2025-06-10",25.4179,25.5634,24.05,24.0597,1479400.0],["2025-06-11",24.1761,24.2926,23.7978,24.05,1663500.0],["2025-06-12",23.8463,24.1664,23.7784,24.1664,1045300.0],["2025-06-13",24.4866,24.5642,23.9336,24.0791,1397900.0],["2025-06-16",24.244,24.4866,23.7784,23.8269,1199400.0],["2025-06-17",23.9239,24.2052,23.8657,24.0694,999900.0],["2025-06-18",24.0403,24.5157,23.7978,24.2149,1507700.0],["2025-06-20",24.3896,24.4672,23.953,24.1955,1631000.0],["2025-06-23",24.3702,24.3702,23.4388,23.6329,1182200.0],["2025-06-24",23.4582,24.1373,23.3612,24.0015,1234600.0],["2025-06-25",23.9045,24.147,23.6426,23.8172,939900.0],["2025-06-26",23.8075,24.5351,23.8075,24.4672,1175400.0],["2025-06-27",24.4866,24.5836,24.1082,24.2537,1586500.0],["2025-06-30",24.3411,24.4575,24.0597,24.0888,1307500.0],["2025-07-01",24.05,24.2149,23.5358,23.8366,2024500.0],["2025-07-02",24.0209,24.0403,23.3515,23.9821,1337000.0],["2025-07-03",23.9821,24.1955,23.8075,23.9627,1011900.0],["2025-07-07",23.7784,23.8172,23.0993,23.2448,1441400.0],["2025-07-08",23.3224,23.8754,22.9731,23.3127,1801400.0],["2025-07-09",23.3709,23.4776,22.7403,22.7403,1778700.0],["2025-07-10",22.6918,22.7888,22.3523,22.6142,1586300.0],["2025-07-11",22.556,22.8276,22.5075,22.6433,1787600.0],["2025-07-14",22.5851,23.0799,22.4396,23.0702,1641700.0],["2025-07-15",22.9634,23.2448,22.5948,22.653,1173100.0],["2025-07-16",22.6627,22.7791,22.3329,22.459,1281900.0],["2025-07-17",22.3329,22.7306,22.3329,22.556,1878200.0],["2025-07-18",22.8082,22.8955,22.4784,22.7015,1840400.0],["2025-07-21",22.7015,22.7306,22.1,22.1388,1170200.0],["2025-07-22",22.0321,22.2164,21.9739,21.9739,1427700.0],["2025-07-23",22.1873,22.5657,21.9933,22.3231,1820900.0],["2025-07-24",22.362,22.7306,22.3329,22.6724,1409100.0],["2025-07-25",22.9343,23.0217,22.5851,22.6045,1280000.0],["2025-07-28",22.7985,22.944,22.5851,22.5948,1134700.0],["2025-07-29",22.6627,23.109,22.6336,22.944,1505900.0],["2025-07-30",22.847,23.012,22.294,22.4687,1927500.0],["2025-07-31",22.362,22.8082,22.3037,22.6627,1787200.0],["2025-08-01",22.3717,22.5754,21.644,21.809,1764400.0],["2025-08-04",21.809,22.2843,21.7605,22.1291,2030000.0],["2025-08-05",21.9235,22.0018,20.7289,21.5416,3263500.0],["2025-08-06",21.9822,22.4718,21.7472,22.3347,2046500.0],["2025-08-07",22.7264,22.981,22.2172,22.3641,1633600.0],["2025-08-08",22.6089,22.7558,22.2662,22.7362,1240100.0],["2025-08-11",22.8439,23.167,22.6285,22.9712,1464300.0],["2025-08-12",23.1866,23.5391,22.9222,23.4999,1521400.0],["2025-08-13",23.637,23.686,23.2062,23.5097,1322900.0],["2025-08-14",23.4412,23.5979,23.1475,23.4314,1172500.0],["2025-08-15",23.5097,23.6174,23.1181,23.3629,1313300.0],["2025-08-18",23.2062,23.6762,23.1572,23.6664,1449900.0],["2025-08-19",23.5293,23.8133,23.5,23.6175,1071200.0],["2025-08-20",23.7447,24.2637,23.4804,24.0972,1091000.0],["2025-08-21",24.0483,24.5281,23.8818,24.4399,1790200.0],["2025-08-22",24.4008,24.9981,24.4008,24.6749,1816300.0],["2025-08-25",24.6945,24.7435,23.4314,23.5195,1505200.0],["2025-08-26",23.5097,24.0287,23.3922,23.8916,1654100.0],["2025-08-27",23.872,24.2539,23.872,24.0189,953100.0],["2025-08-28",24.1658,24.3714,23.9993,24.3029,1130000.0],["2025-08-29",24.4302,24.4693,24.1168,24.2441,1153700.0],["2025-09-02",24.1462,24.1854,23.7349,23.9308,1002800.0],["2025-09-03",24.2343,24.6945,24.0972,24.626,1870600.0],["2025-09-04",24.8316,24.9785,24.577,24.9099,1469300.0],["2025-09-05",24.7827,25.0764,24.4106,24.7239,1703900.0],["2025-09-08",24.7827,24.9099,23.6566,23.7252,2225600.0],["2025-09-09",23.8818,24.2343,23.5097,23.5293,1713800.0],["2025-09-10",23.6762,24.2637,23.637,24.2147,1516800.0],["2025-09-11",24.1756,24.3322,24.0091,24.2931,1626500.0],["2025-09-12",24.2049,24.3714,23.8818,23.8916,1150100.0],["2025-09-15",23.9504,24.0385,23.5587,23.6077,1631900.0],["2025-09-16",23.5685,23.7839,23.3433,23.5391,1331500.0],["2025-09-17",23.4412,23.7545,23.1181,23.3433,1445600.0],["2025-09-18",23.5881,24.0287,23.4118,23.9504,1828600.0],["2025-09-19",24.156,24.2539,23.4412,23.5979,3584000.0],["2025-09-22",23.7937,23.9699,23.3824,23.9699,1860700.0],["2025-09-23",24.0874,25.3408,24.0483,25.047,2113600.0],["2025-09-24",25.4583,25.6933,25.1449,25.1743,1617300.0],["2025-09-25",24.9785,25.9674,24.9687,25.9577,2002700.0],["2025-09-26",26.0556,26.5549,25.801,25.9479,1621100.0],["2025-09-29",26.0164,26.0947,25.3702,25.8597,1646600.0],["2025-09-30",25.801,26.0458,25.5268,25.7618,1847500.0],["2025-10-01",25.2918,25.6247,25.0372,25.331,1191600.0],["2025-10-02",25.3702,25.7814,24.5379,24.6847,1463600.0],["2025-10-03",25.0177,25.1743,24.577,24.5868,1292600.0],["2025-10-06",24.7533,24.7827,23.4608,23.5489,1651500.0],["2025-10-07",23.5489,23.8622,23.3335,23.8329,1375400.0],["2025-10-08",24.0972,25.3506,23.8427,25.3016,1840800.0],["2025-10-09",25.0177,25.2624,24.391,24.4889,996100.0],["2025-10-10",24.3127,24.6945,23.3629,23.3922,1273000.0],["2025-10-13",23.8133,23.8818,23.4902,23.637,1405900.0],["2025-10-14",23.402,23.7545,23.1768,23.6762,2833700.0],["2025-10-15",23.8329,24.2931,23.6762,23.7937,1132200.0],["2025-10-16",23.9993,24.1756,23.167,23.2649,1470800.0],["2025-10-17",23.2356,23.7643,23.0202,23.7447,1015800.0],["2025-10-20",23.9406,24.5281,23.8916,24.0777,2085100.0],["2025-10-21",24.3224,24.3616,23.8035,24.1364,1729900.0],["2025-10-22",24.2245,24.8414,24.0777,24.7141,1613200.0],["2025-10-23",25.0274,25.1058,24.5477,24.9295,1549000.0],["2025-10-24",25.047,25.4093,24.7337,24.9197,1364200.0],["2025-10-27",25.282,25.4387,24.9981,25.0372,1275200.0],["2025-10-28",24.6749,25.2429,24.5477,25.1254,1664100.0],["2025-10-29",25.5268,25.6541,24.0972,24.4204,3210000.0],["2025-10-30",24.3616,25.2037,24.2049,24.8806,2715600.0],["2025-10-31",24.8316,25.0568,24.577,24.7435,2226900.0],["2025-11-03",24.7239,25.1449,24.0972,25.1156,2487100.0],["2025-11-04",24.7602,25.3821,24.6812,25.0563,2560100.0],["2025-11-05",25.1254,25.4414,24.6417,24.7009,2278200.0],["2025-11-06",24.7305,24.9576,24.3653,24.4936,2064300.0],["2025-11-07",24.4344,24.6318,23.921,24.2665,2225600.0],["2025-11-10",24.5825,24.9675,23.9704,24.6713,1460900.0],["2025-11-11",24.5232,24.6911,24.1777,24.3159,1228100.0],["2025-11-12",24.2962,24.7404,23.5162,23.7236,2418500.0],["2025-11-13",23.8025,23.9407,23.0226,23.2102,1589400.0],["2025-11-14",23.3583,23.9013,22.9041,23.7828,1794600.0],["2025-11-17",23.7729,24.0888,22.8943,22.9634,1633200.0],["2025-11-18",22.9239,23.2201,22.5882,22.9535,1566200.0],["2025-11-19",22.8054,23.2003,22.7067,23.1115,1016200.0],["2025-11-20",23.3188,23.921,22.6573,22.7462,2058800.0],["2025-11-21",22.7955,23.2694,22.6573,23.0226,1469100.0],["2025-11-24",22.7857,23.1608,22.6178,23.0818,1125400.0],["2025-11-25",23.0818,23.9013,23.0818,23.6939,1340600.0],["2025-11-26",23.7038,24.2567,23.7038,23.8025,1568000.0],["2025-11-28",23.8025,24.2468,23.7532,24.227,749200.0],["2025-12-01",24.1185,24.1579,23.7927,23.8914,1347900.0],["2025-12-02",23.8914,24.079,23.5261,23.7137,1670100.0],["2025-12-03",23.8618,24.4739,23.6939,24.2567,1329800.0],["2025-12-04",24.2665,24.8293,24.1974,24.8194,1108200.0],["2025-12-05",24.8984,25.2834,24.6022,24.6121,1846500.0],["2025-12-08",24.3949,24.9675,23.8618,24.6713,2079600.0],["2025-12-09",24.6713,25.3031,24.5035,24.9872,1246800.0],["2025-12-10",25.0761,26.0732,24.9477,25.7573,4093600.0],["2025-12-11",25.5993,26.0535,25.3426,25.935,2170400.0],["2025-12-12",26.1621,26.2015,25.6684,25.777,2006400.0],["2025-12-15",25.7474,25.9646,25.471,25.8461,1938700.0],["2025-12-16",25.698,25.9646,24.6911,24.9181,1911500.0],["2025-12-17",25.0761,25.2637,24.7503,25.086,2645900.0],["2025-12-18",25.0267,25.2834,24.77,24.8786,1734300.0],["2025-12-19",24.8391,25.4216,24.8391,25.0168,2136200.0],["2025-12-22",25.0366,25.4809,25.0366,25.2538,1720100.0],["2025-12-23",25.3723,25.777,25.3229,25.6289,1130000.0],["2025-12-24",25.6191,25.8659,25.3821,25.471,485100.0],["2025-12-26",25.4315,25.5697,25.234,25.3821,780100.0],["2025-12-29",25.5105,25.7277,25.3328,25.6191,1155400.0],["2025-12-30",25.698,26.0238,25.6487,25.9152,1085200.0],["2025-12-31",25.8955,26.0238,25.5697,25.6882,895800.0],["2026-01-02",25.6684,26.3792,25.4512,26.2904,975200.0],["2026-01-05",26.8433,27.0308,25.698,26.0732,1523400.0],["2026-01-06",25.9547,26.0633,25.5302,25.5302,1341700.0],["2026-01-07",25.5401,25.8461,25.2834,25.3723,1304500.0],["2026-01-08",25.2242,25.8659,25.0465,25.7277,1478200.0],["2026-01-09",25.7968,26.0633,25.2538,25.4216,1192200.0],["2026-01-12",25.6289,25.9251,24.849,25.0366,1495800.0],["2026-01-13",25.55,26.1818,25.4611,25.7079,1950500.0],["2026-01-14",25.6783,26.0041,25.471,25.6092,1344800.0],["2026-01-15",25.5203,26.0633,25.234,25.8461,1427200.0],["2026-01-16",25.9449,26.1917,25.6289,26.1324,1166400.0],["2026-01-20",26.1324,26.6162,26.1127,26.5866,1242800.0],["2026-01-21",27.1394,27.8305,27.021,27.5343,1531100.0],["2026-01-22",27.5343,27.6627,27.248,27.5541,1457400.0],["2026-01-23",27.8206,28.1563,27.3961,27.4948,1092500.0],["2026-01-26",27.7515,28.1069,27.5541,27.8108,1048100.0],["2026-01-27",27.8305,28.2649,27.7614,28.1563,818800.0],["2026-01-28",28.3143,28.6302,27.8799,28.0082,1536300.0],["2026-01-29",28.5216,29.1238,28.1662,28.798,1767200.0],["2026-01-30",29.4002,29.7655,28.4426,29.2126,1796500.0],["2026-02-02",28.7684,29.3706,28.6302,29.1238,1759300.0],["2026-02-03",29.0646,29.5286,28.8474,29.4496,1689000.0],["2026-02-04",29.6372,29.7655,28.8671,29.6075,1767700.0],["2026-02-05",29.341,30.9008,29.3212,30.348,3086300.0],["2026-02-06",30.654,32.0066,30.6047,31.6413,2816500.0],["2026-02-09",31.6314,32.4508,31.582,31.9375,1971900.0],["2026-02-10",32.1462,32.2357,31.5895,31.679,1440300.0],["2026-02-11",32.5537,32.5537,31.7486,32.1959,1662800.0],["2026-02-12",32.4543,32.514,31.4305,31.5796,1640900.0],["2026-02-13",31.4901,32.8022,31.0727,32.4643,1507900.0],["2026-02-17",32.5836,32.8321,32.0468,32.504,1373100.0],["2026-02-18",33.0905,33.2098,32.4444,32.7028,1316400.0],["2026-02-19",32.842,33.3688,32.4444,32.673,1424200.0],["2026-02-20",32.5736,32.7824,32.186,32.673,1459300.0],["2026-02-23",32.673,33.2098,32.3549,32.6233,1328600.0],["2026-02-24",32.7028,33.6173,32.2257,33.498,1320800.0],["2026-02-25",34.7803,35.0785,33.6571,34.8201,2348200.0],["2026-02-26",34.7505,35.6849,34.333,35.2177,2900900.0],["2026-02-27",34.6909,35.5258,34.5219,35.1183,2256600.0],["2026-03-02",35.9532,36.7186,34.8499,36.5596,2505300.0],["2026-03-03",36.2514,36.6093,35.5457,36.5099,1772600.0],["2026-03-04",36.3111,37.0367,35.8936,36.818,1837400.0],["2026-03-05",36.9771,36.9771,34.7902,35.5855,2211400.0],["2026-03-06",35.4861,35.6948,34.9195,35.1083,1321500.0],["2026-03-09",34.9791,35.8638,34.5517,35.7246,1776300.0],["2026-03-10",35.5258,36.5894,35.3668,35.9035,1308500.0],["2026-03-11",35.6948,36.0427,35.0785,35.7445,1320700.0],["2026-03-12",35.4264,35.7544,34.7902,34.8598,1304900.0],["2026-03-13",35.0885,35.2773,34.2535,34.4026,1485600.0],["2026-03-16",35.1779,35.4761,34.5517,35.2674,1648500.0],["2026-03-17",35.3071,36.2017,35.3071,35.9831,1498500.0],["2026-03-18",35.9532,36.1719,35.4065,35.5258,1701100.0],["2026-03-19",35.2376,36.4005,35.1183,36.1023,1682400.0],["2026-03-20",36.321,36.5198,35.0089,35.3171,3560500.0],["2026-03-23",35.7047,36.9572,35.5755,36.5795,2001700.0],["2026-03-24",36.4304,37.5039,36.331,36.7981,1508600.0],["2026-03-25",37.0864,37.325,36.4204,36.6391,1581600.0],["2026-03-26",35.8041,36.3111,35.4364,35.4861,1525700.0],["2026-03-27",35.1978,35.7843,35.1481,35.3071,1829000.0],["2026-03-30",35.7047,35.7047,34.0746,34.2833,1997800.0],["2026-03-31",34.5517,35.168,34.1938,34.5914,1803800.0],["2026-04-01",34.2932,34.4523,33.6273,33.9255,1723700.0],["2026-04-02",33.6372,34.5616,33.3489,34.4523,1284600.0],["2026-04-06",34.4523,34.8996,34.2038,34.6908,1362900.0],["2026-04-07",34.6014,35.1481,34.4622,34.9095,1247900.0],["2026-04-08",34.502,35.7246,34.1541,35.4861,2141800.0],["2026-04-09",35.3767,36.3707,35.3767,35.655,1594100.0],["2026-04-10",35.7246,35.9234,35.0487,35.7346,1158000.0],["2026-04-13",36.0427,36.5596,35.9433,36.2514,1432400.0],["2026-04-14",36.0328,36.7882,35.3767,36.1222,1191300.0],["2026-04-15",35.7942,36.3111,35.7843,36.0924,1028100.0],["2026-04-16",35.9433,36.3508,35.7843,35.9731,1165300.0],["2026-04-17",35.5954,36.1421,34.6909,36.0825,1764100.0],["2026-04-20",35.9035,36.4502,35.4165,35.655,1155700.0],["2026-04-21",35.8837,36.4204,34.8996,34.9791,1229100.0],["2026-04-22",35.2475,35.8638,35.2475,35.6451,1209500.0],["2026-04-23",35.8439,36.5496,35.7843,35.9731,1108800.0],["2026-04-24",35.8837,37.3945,35.6451,37.1063,1472800.0],["2026-04-27",37.2951,37.5436,36.9373,37.1659,1363300.0],["2026-04-28",37.5039,37.9313,37.2256,37.7623,1353500.0],["2026-04-29",37.9313,38.3687,37.3448,37.7723,1595100.0],["2026-04-30",37.6629,38.8259,37.5735,38.5178,1491000.0],["2026-05-01",38.4084,39.1639,37.9313,38.7862,1480600.0],["2026-05-04",38.6868,39.4621,38.1102,38.6371,1732700.0],["2026-05-05",38.6569,39.8796,38.4283,39.5913,1521600.0],["2026-05-06",36.5298,39.3627,35.7843,38.8657,2998200.0],["2026-05-07",38.2693,38.2693,36.828,37.8717,2007900.0],["2026-05-08",37.9015,37.9015,36.5198,36.7385,2005700.0],["2026-05-11",36.987,37.484,36.4005,36.49,2426700.0],["2026-05-12",36.54,37.5,36.0,37.23,1511400.0],["2026-05-13",37.27,37.4,36.23,36.8,2284800.0],["2026-05-14",36.56,37.28,36.39,37.22,2086600.0],["2026-05-15",37.07,37.76,36.8,37.43,1744300.0],["2026-05-18",37.24,38.64,37.2,38.62,1328800.0],["2026-05-19",38.48,38.49,37.76,38.04,1404300.0],["2026-05-20",38.39,39.16,37.15,37.29,1958600.0],["2026-05-21",37.34,37.5,36.55,36.9,1899900.0],["2026-05-22",36.8,37.28,36.02,37.25,1199400.0],["2026-05-26",37.27,37.93,36.79,37.44,1830800.0],["2026-05-27",36.97,37.04,36.33,36.37,1395500.0],["2026-05-28",36.2,36.27,34.53,34.6,2236100.0],["2026-05-29",34.5,34.7,33.43,33.49,2290000.0],["2026-06-01",33.49,33.65,32.6,32.92,2338600.0],["2026-06-02",32.95,34.35,32.78,34.21,2244000.0],["2026-06-03",34.53,34.82,34.16,34.21,1476500.0],["2026-06-04",34.12,34.8,34.0,34.77,1452300.0],["2026-06-05",34.65,34.89,34.0,34.2,1430200.0],["2026-06-08",34.46,35.21,34.46,34.89,1534800.0],["2026-06-09",35.09,35.41,34.55,35.17,1289000.0],["2026-06-10",35.31,35.81,35.21,35.69,1345900.0],["2026-06-11",36.32,36.54,35.8,36.07,1718900.0],["2026-06-12",36.12,37.29,36.05,36.61,1948100.0],["2026-06-15",36.25,36.82,35.96,36.29,1443900.0],["2026-06-16",36.18,36.57,35.58,35.75,1304400.0],["2026-06-17",35.72,36.09,35.24,35.48,1416700.0],["2026-06-18",35.76,37.03,35.06,36.97,2980300.0],["2026-06-22",36.81,38.11,36.68,38.08,1641500.0],["2026-06-23",37.3,39.36,37.0,39.06,2898400.0],["2026-06-24",38.44,39.66,37.95,38.79,4757500.0],["2026-06-25",39.0,41.57,39.0,41.4,2883200.0],["2026-06-26",41.5,42.23,41.1,41.95,7553300.0],["2026-06-29",41.19,41.98,40.1,40.45,3332300.0],["2026-06-30",40.5,42.21,40.5,40.71,2446000.0],["2026-07-01",40.69,40.69,38.7,38.76,1758200.0],["2026-07-02",38.88,39.32,36.35,36.79,1692000.0],["2026-07-06",36.74,37.88,36.32,36.53,1597069.485665],["2026-07-07",36.46,38.13,36.46,37.93,2233088.472545],["2026-07-08",38.21,39.75,38.01,39.56,1779272.660115],["2026-07-09",39.75,40.2899,38.44,38.51,1352676.328732],["2026-07-10",38.31,38.77,37.78,38.53,926089.640581],["2026-07-13",38.81,39.36,37.78,38.1,1353018.137138],["2026-07-14",38.66,39.18,38.06,38.53,1439809.912532],["2026-07-15",38.57,38.57,37.33,37.49,1891317.776288],["2026-07-16",37.5,37.945,36.89,36.93,1430789.510198],["2026-07-17",36.68,37.16,36.06,37.14,1129770.766136],["2026-07-20",37.54,37.749,36.6,37.03,2958498.77255],["2026-07-21",37.59,38.45,36.71,38.29,1784082.465118],["2026-07-22",38.45,38.65,38.15,38.36,1116134.845498],["2026-07-23",38.58,38.76,37.6,38.39,1164431.791728],["2026-07-24",39,39.6,35.79,36.14,2076191.16396],["2026-07-27",36.12,36.72,35.18,35.69,1353956.947046],["2026-07-28",35.73,35.84,34.345,35.3,1485845.043206],["2026-07-29",36,36.31,35,35.13,1539253.708289],["2026-07-30",35.65,36.01,34.75,35.42,1482694.864983],["2026-07-31",35.95,36.14,35.2,35.76,1219191.322975],["2026-08-03",35.16,35.44,34.5447,35.12,1787077.25951],["2026-08-04",34.78,35.81,34.65,35.74,1487076.882152],["2026-08-05",33.5,34.89,33.0601,33.93,4391409.039873],["2026-08-06",34.14,34.57,33.24,33.35,2697007.846464],["2026-08-07",32.92,33.835,32.86,33.08,1739037.019404],["2026-08-10",33.21,33.5302,32.67,32.715,208511.942894],["2026-08-11",33.4,33.66,32.92,32.99,873197.064995],["2026-08-12",33.3,33.7,33.12,33.28,1412850.795002],["2026-08-13",33.29,33.88,33.16,33.34,1130985.180166],["2026-08-14",33.34,34.71,33.34,34.69,926026.544239]]}