{"t":"EC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-09-18",6.2114,7.1026,6.0494,6.684,371500.0],["2008-09-19",7.3862,7.3862,6.684,7.3592,124100.0],["2008-09-22",7.4267,7.5212,6.846,7.2781,140200.0],["2008-09-23",7.0891,7.1539,6.6165,6.738,122500.0],["2008-09-24",6.819,6.819,6.4004,6.603,48300.0],["2008-09-25",6.6165,7.1566,6.4815,6.9514,134500.0],["2008-09-26",6.711,7.0216,6.6624,6.8865,67700.0],["2008-09-29",6.6975,6.6975,6.2789,6.3518,25700.0],["2008-09-30",6.5544,6.8595,6.1439,6.4815,48000.0],["2008-10-01",6.549,6.5922,6.2519,6.495,16200.0],["2008-10-02",6.4815,6.6165,6.2654,6.2654,6400.0],["2008-10-03",6.4274,6.7515,6.3464,6.6165,58800.0],["2008-10-06",6.3464,6.3464,5.6713,6.0467,26800.0],["2008-10-07",5.9683,6.1412,5.7523,5.7523,13700.0],["2008-10-08",5.8738,5.8738,5.0771,5.0771,12300.0],["2008-10-09",5.1312,5.5389,5.1312,5.4012,10600.0],["2008-10-10",5.4729,5.6097,4.849,4.9256,20300.0],["2008-10-13",5.3908,6.1023,5.3361,5.6836,21700.0],["2008-10-14",5.7466,6.0229,5.4811,5.4811,20400.0],["2008-10-15",5.4729,5.4975,4.994,5.1309,47600.0],["2008-10-16",5.4018,5.4018,4.652,5.0405,34300.0],["2008-10-17",5.1281,5.1418,5.0077,5.0624,5400.0],["2008-10-20",5.1664,5.4538,5.1664,5.347,39800.0],["2008-10-21",5.4729,5.5413,5.0652,5.1309,23800.0],["2008-10-22",5.1911,5.1911,4.7614,4.7888,75100.0],["2008-10-23",4.7204,4.7669,4.652,4.7669,5500.0],["2008-10-24",4.652,4.756,3.9679,4.3099,42700.0],["2008-10-27",4.1731,4.2415,3.8037,4.1156,37000.0],["2008-10-28",4.3072,4.3756,3.8557,4.3756,21100.0],["2008-10-29",4.5097,4.7477,4.5097,4.6711,20600.0],["2008-10-30",4.9256,4.9256,4.5152,4.652,5400.0],["2008-10-31",4.5863,4.6629,4.5151,4.6383,5500.0],["2008-11-03",4.652,4.652,4.5836,4.5836,700.0],["2008-11-04",4.7204,4.9913,4.7204,4.9803,9400.0],["2008-11-05",4.9229,4.9229,4.5836,4.5836,7100.0],["2008-11-06",4.5699,4.7204,4.4467,4.6492,66600.0],["2008-11-07",4.9256,4.9256,4.6465,4.7778,44500.0],["2008-11-10",4.994,4.994,4.4467,4.5124,4100.0],["2008-11-11",4.5836,4.6602,4.5015,4.6602,2300.0],["2008-11-12",4.5945,4.7888,4.3811,4.652,80000.0],["2008-11-13",4.6766,4.7888,4.3482,4.6793,6200.0],["2008-11-14",4.7614,4.8162,4.7614,4.8162,500.0],["2008-11-17",4.9201,4.9201,4.8435,4.8435,39000.0],["2008-11-18",4.7669,4.7669,4.5836,4.6438,7100.0],["2008-11-19",4.5179,4.6109,4.3783,4.3783,10100.0],["2008-11-20",4.3783,4.6492,4.3783,4.5808,19200.0],["2008-11-21",4.5151,4.5151,4.1594,4.1594,26700.0],["2008-11-24",4.3236,4.7888,4.3072,4.7861,5900.0],["2008-11-25",4.6903,4.6985,4.2853,4.2908,22900.0],["2008-11-26",4.3783,4.953,4.3783,4.953,15300.0],["2008-11-28",4.8567,4.9649,4.829,4.8734,8100.0],["2008-12-01",4.8456,4.8456,4.5877,4.657,4300.0],["2008-12-02",4.8262,4.8262,4.7153,4.743,4700.0],["2008-12-03",4.743,4.8235,4.7153,4.8235,700.0],["2008-12-04",4.7846,4.854,4.7153,4.7181,6600.0],["2008-12-05",4.3547,4.7846,4.3547,4.7846,2500.0],["2008-12-08",4.4018,4.9649,4.4018,4.9594,4600.0],["2008-12-09",4.951,4.951,4.8235,4.8706,1000.0],["2008-12-10",4.854,4.854,4.8262,4.8484,30500.0],["2008-12-11",4.854,5.1313,4.854,5.0481,15800.0],["2008-12-12",5.0675,5.1313,4.9427,4.9926,4600.0],["2008-12-15",4.9926,5.1979,4.9926,5.1591,12400.0],["2008-12-16",5.27,5.2978,5.2672,5.2978,1300.0],["2008-12-17",5.3671,5.4087,5.2007,5.2284,19800.0],["2008-12-18",5.2062,5.2534,4.9233,4.9926,6500.0],["2008-12-19",5.0343,6.7623,5.0343,5.9634,532900.0],["2008-12-22",5.4087,5.5474,5.234,5.3255,208900.0],["2008-12-23",5.3255,5.3948,5.1147,5.3116,72500.0],["2008-12-24",5.5418,5.5418,5.0204,5.0204,55800.0],["2008-12-26",5.3394,5.3394,5.062,5.1036,20800.0],["2008-12-29",5.1729,5.27,4.9483,4.9483,20500.0],["2008-12-30",4.9926,5.1313,4.976,5.1313,9500.0],["2008-12-31",5.1147,5.123,5.0093,5.0953,2600.0],["2009-01-02",5.1286,5.1286,5.0731,5.1036,7600.0],["2009-01-05",5.1286,5.27,5.0786,5.27,15700.0],["2009-01-06",5.234,5.4087,5.1313,5.3532,28200.0],["2009-01-07",5.5474,5.5474,5.1507,5.1591,33400.0],["2009-01-08",5.1313,5.27,5.0897,5.1868,17700.0],["2009-01-09",5.1313,5.27,4.9926,5.0842,88000.0],["2009-01-12",4.9954,5.0897,4.9954,5.0897,5700.0],["2009-01-13",5.0759,5.1868,5.0759,5.1147,82200.0],["2009-01-14",5.062,5.0759,4.9233,4.9926,26000.0],["2009-01-15",4.9233,5.062,4.854,4.8872,18100.0],["2009-01-16",4.9926,5.4087,4.8872,5.4087,11300.0],["2009-01-20",5.0592,5.0842,4.8567,4.8567,6600.0],["2009-01-21",4.8706,5.0426,4.8706,5.0343,131600.0],["2009-01-22",5.0453,5.0453,4.7153,4.854,8700.0],["2009-01-23",4.7513,4.9926,4.7513,4.9261,73400.0],["2009-01-26",4.8651,4.951,4.7874,4.8956,7200.0],["2009-01-27",4.8956,4.8956,4.7153,4.854,18500.0],["2009-01-28",4.8456,5.0564,4.5599,4.8872,28900.0],["2009-01-29",4.7014,4.804,4.6737,4.707,147900.0],["2009-01-30",4.6737,4.7985,4.5766,4.6626,21300.0],["2009-02-02",4.6348,4.6348,4.4379,4.571,34600.0],["2009-02-03",4.6459,4.6459,4.5378,4.5988,12500.0],["2009-02-04",5.27,5.27,4.6071,4.6459,6600.0],["2009-02-05",4.6709,4.854,4.6237,4.854,6600.0],["2009-02-06",4.8096,4.9649,4.5905,4.7153,70500.0],["2009-02-09",4.8179,4.9788,4.8124,4.8401,83400.0],["2009-02-10",4.8373,4.8373,4.6764,4.7597,19800.0],["2009-02-11",4.6875,4.6875,4.6182,4.6182,9000.0],["2009-02-12",4.5766,4.8429,4.5766,4.6459,49400.0],["2009-02-13",4.6459,4.854,4.6459,4.7458,19900.0],["2009-02-17",4.3658,4.7458,4.3658,4.6432,278600.0],["2009-02-18",4.6459,4.6459,4.51,4.5294,49300.0],["2009-02-19",4.4601,4.5461,4.4379,4.5405,39900.0],["2009-02-20",4.4157,4.424,4.2437,4.3741,20900.0],["2009-02-23",4.4102,4.4268,4.2382,4.2465,21000.0],["2009-02-24",4.2465,4.5073,4.2465,4.4518,13500.0],["2009-02-25",4.2493,4.4102,4.2493,4.3159,10100.0],["2009-02-26",4.4684,4.5766,4.4684,4.5322,19200.0],["2009-02-27",4.5183,4.5988,4.3935,4.3963,5100.0],["2009-03-02",4.2992,4.5738,4.2992,4.5072,26900.0],["2009-03-03",4.4518,4.4518,4.3491,4.4324,25900.0],["2009-03-04",4.4934,4.682,4.4934,4.682,20300.0],["2009-03-05",4.5156,4.5156,4.2992,4.3436,14600.0],["2009-03-06",4.4656,4.5489,4.4185,4.4379,9800.0],["2009-03-09",4.4962,4.5738,4.4518,4.4906,80700.0],["2009-03-10",4.4906,4.6681,4.4906,4.6265,32500.0],["2009-03-11",4.7125,4.7125,4.5766,4.6043,19300.0],["2009-03-12",4.6071,4.8207,4.6071,4.7763,167900.0],["2009-03-13",4.7708,4.7763,4.7347,4.7513,10500.0],["2009-03-16",4.7846,4.9289,4.7153,4.7153,75800.0],["2009-03-17",4.4767,4.9067,4.1605,4.9067,16000.0],["2009-03-18",4.854,4.9871,4.854,4.9871,9900.0],["2009-03-19",4.9926,5.2007,4.9926,5.1286,91800.0],["2009-03-20",5.062,5.1286,4.9233,5.0814,43400.0],["2009-03-23",5.1313,5.27,5.0897,5.1868,39500.0],["2009-03-24",5.2145,5.2145,4.8623,5.0509,16300.0],["2009-03-25",4.9649,5.0148,4.7985,4.7985,40100.0],["2009-03-26",4.8678,4.976,4.854,4.9483,16700.0],["2009-03-27",4.8762,4.9899,4.7319,4.7458,155300.0],["2009-03-30",4.6459,4.7291,4.1633,4.6931,169500.0],["2009-03-31",4.7153,4.7153,4.5766,4.5766,44100.0],["2009-04-01",4.5516,4.7818,4.4823,4.7818,28900.0],["2009-04-02",4.915,4.9344,4.8456,4.8789,80600.0],["2009-04-03",4.9372,4.9982,4.8983,4.9649,225800.0],["2009-04-06",4.9677,5.0287,4.8706,4.9233,47100.0],["2009-04-07",4.9289,5.0148,4.9067,4.9816,24100.0],["2009-04-08",5.381,5.381,4.9677,4.9816,27900.0],["2009-04-09",5.0398,5.0703,4.9621,5.0537,6000.0],["2009-04-13",5.0754,5.0754,4.8272,5.0472,91700.0],["2009-04-14",5.0923,5.0923,4.9682,5.0726,23100.0],["2009-04-15",5.0867,5.0867,5.0105,5.0726,16100.0],["2009-04-16",5.1402,5.1825,5.1346,5.1374,22000.0],["2009-04-17",5.4589,5.4589,5.0838,5.1036,18300.0],["2009-04-20",5.0754,5.0754,4.9344,4.9344,12800.0],["2009-04-21",5.0303,5.1036,4.9372,4.9429,13000.0],["2009-04-22",4.9598,5.2925,4.9598,5.2164,23400.0],["2009-04-23",5.1543,5.253,5.0754,5.1233,22900.0],["2009-04-24",5.0754,5.2897,5.0754,5.2812,77900.0],["2009-04-27",5.2869,5.2869,5.112,5.1684,27200.0],["2009-04-28",5.143,5.1459,4.9964,5.0303,19600.0],["2009-04-29",5.1318,5.2671,5.1318,5.1712,28500.0],["2009-04-30",5.2699,5.3291,5.0754,5.0782,20600.0],["2009-05-01",5.0754,5.3376,4.9992,5.3291,30700.0],["2009-05-04",5.5886,5.5886,5.2784,5.3996,42400.0],["2009-05-05",5.3884,5.4983,5.3263,5.4532,21300.0],["2009-05-06",5.4673,5.4983,5.3884,5.4335,13800.0],["2009-05-07",5.7352,5.7352,5.5181,5.6534,63800.0],["2009-05-08",5.7747,5.9213,5.7239,5.9185,99100.0],["2009-05-11",5.9185,6.0989,5.6647,5.7183,68600.0],["2009-05-12",5.7944,5.8931,5.7662,5.8282,28300.0],["2009-05-13",6.2822,6.2822,5.6393,5.6506,34500.0],["2009-05-14",5.7803,5.9185,5.6534,5.7718,99300.0],["2009-05-15",5.9946,5.9946,5.5942,5.7747,38000.0],["2009-05-18",5.4391,5.9044,5.4391,5.8451,36100.0],["2009-05-19",5.8113,6.0115,5.8113,5.9579,8900.0],["2009-05-20",6.0623,6.2202,5.9664,6.051,56400.0],["2009-05-21",5.9748,6.02,5.9015,5.9015,18200.0],["2009-05-22",5.9805,6.0764,5.9213,6.0735,29300.0],["2009-05-26",5.9918,6.0623,5.879,6.0284,22800.0],["2009-05-27",6.0256,6.0284,5.879,5.9861,79500.0],["2009-05-28",6.02,6.2709,6.0171,6.2484,118500.0],["2009-05-29",6.6741,6.6741,6.2709,6.285,112200.0],["2009-06-01",6.2737,6.7108,6.2737,6.5811,73300.0],["2009-06-02",6.5783,6.7164,6.4908,6.6967,51100.0],["2009-06-03",6.6403,6.6403,6.3245,6.4204,23800.0],["2009-06-04",6.4457,6.7672,6.4457,6.7672,50900.0],["2009-06-05",6.7023,6.7672,6.5049,6.6939,40000.0],["2009-06-08",6.3019,6.6431,6.3019,6.5472,98800.0],["2009-06-09",6.567,6.6826,6.519,6.629,57500.0],["2009-06-10",6.6657,6.7756,6.5952,6.7503,43200.0],["2009-06-11",6.5078,7.035,6.5078,7.0181,38100.0],["2009-06-12",6.8856,7.0491,6.8828,6.9843,19300.0],["2009-06-15",6.9504,7.0012,6.8546,6.8884,12400.0],["2009-06-16",6.8884,7.0491,6.7164,6.739,64000.0],["2009-06-17",6.6995,6.7672,6.5529,6.6826,81500.0],["2009-06-18",6.7249,6.9392,6.7192,6.9082,48500.0],["2009-06-19",6.911,6.973,6.7362,6.8687,20400.0],["2009-06-22",6.8207,6.8207,6.5444,6.6234,23200.0],["2009-06-23",6.567,6.8461,6.3668,6.7672,138300.0],["2009-06-24",6.4429,6.7615,6.4429,6.5416,50300.0],["2009-06-25",6.4626,6.708,6.457,6.6177,61900.0],["2009-06-26",6.9082,6.9082,6.5895,6.7587,30100.0],["2009-06-29",7.0379,7.0379,6.2399,6.942,40500.0],["2009-06-30",7.0068,7.0068,6.7108,6.8771,69100.0],["2009-07-01",7.004,7.0773,6.8856,7.0773,40400.0],["2009-07-02",7.0322,7.0491,6.8038,6.8884,20300.0],["2009-07-06",6.347,6.9927,6.347,6.9476,53000.0],["2009-07-07",7.0322,7.0322,6.7108,6.7108,50800.0],["2009-07-08",6.8095,6.9899,6.7672,6.7672,44100.0],["2009-07-09",6.8574,6.8574,6.5783,6.6657,21200.0],["2009-07-10",6.6234,6.832,6.5247,6.832,59000.0],["2009-07-13",6.7954,6.9645,6.6459,6.9082,36100.0],["2009-07-14",6.942,6.9674,6.8236,6.8659,11600.0],["2009-07-15",7.0914,7.2155,7.0548,7.1478,83900.0],["2009-07-16",7.1563,7.3085,7.1196,7.1817,37600.0],["2009-07-17",6.9307,7.5708,6.9307,7.4664,62800.0],["2009-07-20",7.551,7.7033,7.4834,7.6187,46200.0],["2009-07-21",7.6046,7.6131,7.5285,7.5792,14800.0],["2009-07-22",7.5792,7.6554,7.5567,7.6413,21800.0],["2009-07-23",7.6807,8.177,7.6751,8.1121,125300.0],["2009-07-24",8.036,8.1037,7.8809,8.0501,116100.0],["2009-07-27",8.3969,8.3969,7.74,7.8725,71300.0],["2009-07-28",7.8048,7.8048,7.5003,7.6525,77600.0],["2009-07-29",7.4213,7.5031,7.2352,7.4016,76400.0],["2009-07-30",7.052,7.7681,6.832,7.7202,58400.0],["2009-07-31",7.5285,7.8471,7.5059,7.7738,29800.0],["2009-08-03",7.7822,7.9768,7.7822,7.9091,78100.0],["2009-08-04",7.9232,7.9712,7.895,7.9317,18100.0],["2009-08-05",7.9486,7.9514,7.771,7.9317,54500.0],["2009-08-06",8.0304,8.0304,7.7625,7.9119,43800.0],["2009-08-07",7.9458,7.9514,7.895,7.9486,21200.0],["2009-08-10",7.8668,7.9458,7.7879,7.9458,11700.0],["2009-08-11",7.8189,7.8189,7.6272,7.6779,44100.0],["2009-08-12",7.7775,7.8468,7.6274,7.7804,60000.0],["2009-08-13",7.9132,8.124,7.8237,8.0402,24100.0],["2009-08-14",7.9854,8.0807,7.7746,7.9565,25300.0],["2009-08-17",7.6534,7.9507,7.5697,7.6505,36800.0],["2009-08-18",7.688,7.7891,7.6216,7.6245,42800.0],["2009-08-19",7.5725,7.8815,7.5725,7.8468,99400.0],["2009-08-20",7.8901,7.8901,7.7977,7.867,22300.0],["2009-08-21",7.9623,8.0633,7.8815,7.9969,65800.0],["2009-08-24",8.1673,8.1673,7.8035,7.9652,33000.0],["2009-08-25",7.9045,8.0373,7.8064,7.9103,14900.0],["2009-08-26",7.8699,7.8699,7.6303,7.7602,33600.0],["2009-08-27",7.662,7.8122,7.5061,7.8064,24600.0],["2009-08-28",7.8122,7.8526,7.5552,7.6736,20700.0],["2009-08-31",7.5206,7.5379,7.434,7.4773,37800.0],["2009-09-01",7.434,7.5264,7.1395,7.1944,84000.0],["2009-09-02",7.1077,7.434,7.1049,7.3762,67600.0],["2009-09-03",7.4513,7.5581,7.4484,7.5321,39600.0],["2009-09-04",7.509,8.0806,7.5061,7.6245,43900.0],["2009-09-08",7.7948,8.0807,7.6649,8.0258,63400.0],["2009-09-09",8.0258,8.0258,7.7284,7.7862,65700.0],["2009-09-10",7.7746,7.8006,7.6014,7.8006,59200.0],["2009-09-11",7.8151,7.8151,7.4484,7.5928,73700.0],["2009-09-14",7.5061,7.6476,7.5061,7.6216,33000.0],["2009-09-15",7.6707,7.841,7.6274,7.8381,122300.0],["2009-09-16",7.8872,8.0489,7.8266,7.9392,52200.0],["2009-09-17",7.9565,8.0258,7.688,7.8064,48000.0],["2009-09-18",7.9565,8.1557,7.8237,8.0604,79000.0],["2009-09-21",7.8728,8.0633,7.8151,8.0633,36100.0],["2009-09-22",8.1124,8.2163,8.0373,8.1788,52000.0],["2009-09-23",8.2366,8.2452,8.0316,8.1442,29500.0],["2009-09-24",8.0835,8.0835,7.9219,7.9681,15000.0],["2009-09-25",7.9998,8.0835,7.8699,8.0807,32400.0],["2009-09-28",8.0807,8.2279,7.9681,8.0835,53300.0],["2009-09-29",8.0864,8.225,7.9825,8.0951,22500.0],["2009-09-30",8.0835,8.2625,7.9392,8.2539,42000.0],["2009-10-01",8.225,8.225,7.8815,7.945,86600.0],["2009-10-02",7.8584,8.2279,7.8584,8.0662,59400.0],["2009-10-05",8.0922,8.199,8.0922,8.199,62300.0],["2009-10-06",8.2279,8.277,8.1297,8.277,44700.0],["2009-10-07",8.277,8.3289,8.1702,8.3289,16400.0],["2009-10-08",8.3203,8.5022,8.3203,8.4358,55300.0],["2009-10-09",8.4502,8.5166,8.3347,8.5166,25000.0],["2009-10-12",8.6003,8.6609,8.5281,8.6609,20200.0],["2009-10-13",8.6205,8.6205,8.4098,8.5859,47900.0],["2009-10-14",8.5743,8.6609,8.4386,8.658,85700.0],["2009-10-15",8.6523,8.6523,8.3203,8.4848,70100.0],["2009-10-16",8.4329,8.5657,8.2856,8.505,50800.0],["2009-10-19",8.5022,8.5108,8.3549,8.4646,62300.0],["2009-10-20",8.4819,8.4819,8.02,8.1644,68800.0],["2009-10-21",8.0922,8.2135,7.945,8.1932,20300.0],["2009-10-22",8.1673,8.1673,7.9594,8.0373,52400.0],["2009-10-23",7.9652,8.0373,7.8237,7.9536,43900.0],["2009-10-26",7.994,7.994,7.6534,7.7487,50500.0],["2009-10-27",7.6505,7.688,7.5206,7.5754,58300.0],["2009-10-28",7.5061,7.5061,7.1655,7.1799,137900.0],["2009-10-29",7.2203,7.6649,7.2203,7.5639,108700.0],["2009-10-30",7.5466,7.6476,7.3791,7.4455,55900.0],["2009-11-02",7.4975,7.5783,7.3878,7.4484,33200.0],["2009-11-03",7.4484,7.4484,7.1684,7.3098,72700.0],["2009-11-04",7.4484,7.613,7.3676,7.587,91100.0],["2009-11-05",7.561,7.7602,7.561,7.7573,25300.0],["2009-11-06",7.6563,7.7515,7.4311,7.6765,14500.0],["2009-11-09",7.7053,7.8526,7.7053,7.8526,13500.0],["2009-11-10",7.8006,8.0114,7.7804,7.8728,34900.0],["2009-11-11",7.9161,8.0547,7.7544,7.8295,327700.0],["2009-11-12",7.8006,7.8555,7.7284,7.7631,12200.0],["2009-11-13",7.7746,7.8381,7.6592,7.6592,37800.0],["2009-11-16",7.7775,7.9103,7.7515,7.9103,24900.0],["2009-11-17",7.8612,7.8612,7.7371,7.8353,40400.0],["2009-11-18",7.8526,7.8526,7.7227,7.8151,33200.0],["2009-11-19",7.6996,7.7948,7.5783,7.7256,73500.0],["2009-11-20",7.5206,7.5928,7.4369,7.4628,87000.0],["2009-11-23",7.6851,7.7515,7.6014,7.6563,62500.0],["2009-11-24",7.6072,7.6505,7.5408,7.6418,24300.0],["2009-11-25",7.5985,7.7689,7.5697,7.7602,29700.0],["2009-11-27",7.4802,7.6159,7.4513,7.5177,29000.0],["2009-11-30",7.5664,7.5664,7.3616,7.3616,72400.0],["2009-12-01",7.5931,7.6554,7.4744,7.5901,42100.0],["2009-12-02",7.4892,7.6257,7.4833,7.5664,52100.0],["2009-12-03",7.599,7.7652,7.599,7.688,160100.0],["2009-12-04",7.7889,7.8245,7.6109,7.6494,21800.0],["2009-12-07",7.507,7.6405,7.507,7.5278,29100.0],["2009-12-08",7.5515,7.5515,7.3497,7.4744,36900.0],["2009-12-09",7.4417,7.6791,7.4417,7.5931,81200.0],["2009-12-10",7.5931,7.602,7.418,7.4477,29000.0],["2009-12-11",7.4951,7.5782,7.3468,7.5397,38900.0],["2009-12-14",7.5189,7.5307,7.3438,7.4032,79400.0],["2009-12-15",7.415,7.4239,7.3201,7.3735,54700.0],["2009-12-16",7.421,7.4744,7.3765,7.4417,38400.0],["2009-12-17",7.3141,7.3705,7.1836,7.2103,38400.0],["2009-12-18",7.2993,7.2993,7.0827,7.2726,70500.0],["2009-12-21",7.2222,7.2607,7.1213,7.1925,22700.0],["2009-12-22",7.2696,7.2696,7.0174,7.1183,24100.0],["2009-12-23",7.0946,7.1925,7.0323,7.1895,32200.0],["2009-12-24",7.2489,7.2489,7.0174,7.1806,24900.0],["2009-12-28",7.1955,7.2696,7.1213,7.2518,25500.0],["2009-12-29",7.2103,7.2489,7.1598,7.1717,12800.0],["2009-12-30",7.1658,7.24,7.0827,7.1094,45100.0],["2009-12-31",7.142,7.2014,7.1094,7.1984,13300.0],["2010-01-04",7.237,7.4417,7.237,7.3913,24800.0],["2010-01-05",7.4299,7.4833,7.2845,7.3854,48000.0],["2010-01-06",7.4121,7.4833,7.3824,7.421,53400.0],["2010-01-07",7.4358,7.4862,7.3676,7.4417,57100.0],["2010-01-08",7.4714,7.5218,7.3587,7.5189,27200.0],["2010-01-11",7.7533,7.9165,7.5189,7.7147,75200.0],["2010-01-12",7.5604,7.5871,7.3824,7.4981,31500.0],["2010-01-13",7.4358,7.5011,7.3023,7.4299,33100.0],["2010-01-14",7.4417,7.504,7.329,7.4922,58700.0],["2010-01-15",7.4655,7.5634,7.3794,7.5397,31300.0],["2010-01-19",7.5189,7.6435,7.4595,7.6079,67300.0],["2010-01-20",7.4773,7.5307,7.3883,7.4358,37700.0],["2010-01-21",7.418,7.4388,6.9729,7.0026,121500.0],["2010-01-22",6.964,7.2815,6.964,7.053,129400.0],["2010-01-25",7.2578,7.9699,7.056,7.234,148300.0],["2010-01-26",7.1717,7.3765,7.056,7.1628,49500.0],["2010-01-27",7.0975,7.4417,7.0916,7.3497,313000.0],["2010-01-28",7.4358,7.4358,7.1688,7.2696,81900.0],["2010-01-29",7.3349,7.4002,7.1806,7.2281,39100.0],["2010-02-01",7.3141,7.418,7.2311,7.418,66600.0],["2010-02-02",7.4447,7.5575,7.3794,7.51,107000.0],["2010-02-03",7.4595,7.4595,7.3587,7.3587,25000.0],["2010-02-04",7.2785,7.3171,7.1213,7.1213,62700.0],["2010-02-05",7.1955,7.2815,7.1242,7.1895,84400.0],["2010-02-08",7.1866,7.234,6.9818,7.1064,110300.0],["2010-02-09",7.1777,7.418,7.1777,7.3824,58800.0],["2010-02-10",7.421,7.5634,7.2845,7.5129,52400.0],["2010-02-11",7.5396,7.6405,7.4417,7.6346,34200.0],["2010-02-12",7.4833,7.6227,7.4625,7.5426,27500.0],["2010-02-16",7.6109,7.6939,7.5782,7.6732,26000.0],["2010-02-17",7.6554,7.7444,7.6287,7.7295,24200.0],["2010-02-18",7.7355,7.7889,7.4625,7.7592,74200.0],["2010-02-19",7.6702,7.7147,7.6109,7.7088,30900.0],["2010-02-22",7.7177,7.7592,7.6316,7.6643,54500.0],["2010-02-23",7.688,7.8186,7.6524,7.783,46800.0],["2010-02-24",7.8601,8.0678,7.8186,8.0381,204000.0],["2010-02-25",7.9224,7.9491,7.7889,7.9254,54100.0],["2010-02-26",7.9669,8.0144,7.8393,7.9847,60700.0],["2010-03-01",8.0055,8.0322,7.9224,8.0292,52800.0],["2010-03-02",8.0292,8.1598,7.9966,8.1242,29700.0],["2010-03-03",8.0915,8.1004,7.9521,8.1004,81100.0],["2010-03-04",8.1004,8.1004,7.8631,8.0055,92600.0],["2010-03-05",8.1005,8.2785,8.1005,8.2755,49900.0],["2010-03-08",8.3082,8.3082,8.1954,8.2993,78900.0],["2010-03-09",8.2162,8.3082,8.2162,8.2963,54900.0],["2010-03-10",8.3556,8.4476,8.3082,8.4209,78700.0],["2010-03-11",8.4209,8.6019,8.3616,8.5129,84400.0],["2010-03-12",8.5337,8.5455,8.3022,8.3527,43700.0],["2010-03-15",8.2636,8.507,8.2132,8.4832,51400.0],["2010-03-16",8.4714,8.4714,8.3705,8.4268,33300.0],["2010-03-17",8.4892,8.5574,8.412,8.5248,29300.0],["2010-03-18",8.5693,8.5693,8.3794,8.4446,14000.0],["2010-03-19",8.3408,8.4061,8.2636,8.3408,123200.0],["2010-03-22",8.3289,8.4328,8.2102,8.3319,31600.0],["2010-03-23",8.3616,8.4446,8.3171,8.4328,26300.0],["2010-03-24",8.4387,8.4387,8.2725,8.3289,62100.0],["2010-03-25",8.3378,8.3794,8.2162,8.3171,86200.0],["2010-03-26",8.3853,8.3853,8.2191,8.2815,84300.0],["2010-03-29",8.409,8.409,8.2458,8.3645,69500.0],["2010-03-30",8.4476,8.4595,8.2755,8.3645,86100.0],["2010-03-31",8.3942,8.4179,8.2963,8.4061,26400.0],["2010-04-01",8.4239,8.59,8.3972,8.4832,52400.0],["2010-04-05",8.4802,8.4802,8.3823,8.4239,57100.0],["2010-04-06",8.4298,8.5455,8.4001,8.5396,54800.0],["2010-04-07",8.5811,8.5811,8.3349,8.3645,96000.0],["2010-04-08",8.3734,8.4446,8.2785,8.409,73100.0],["2010-04-09",8.4862,8.4862,8.3378,8.3497,59100.0],["2010-04-12",8.4064,8.4785,8.3764,8.3944,62300.0],["2010-04-13",8.4154,8.4184,8.3554,8.3824,25800.0],["2010-04-14",8.3794,8.5445,8.3764,8.3764,33200.0],["2010-04-15",8.3764,8.4335,8.3104,8.3704,13800.0],["2010-04-16",8.3644,8.3854,8.2713,8.2863,16400.0],["2010-04-19",8.1032,8.3344,8.1032,8.1843,58600.0],["2010-04-20",8.1362,8.3314,8.1362,8.2683,34900.0],["2010-04-21",8.2623,8.4545,8.2503,8.4545,60400.0],["2010-04-22",8.4365,8.4605,8.3614,8.4124,36200.0],["2010-04-23",8.4605,8.5536,8.3824,8.5445,26700.0],["2010-04-26",8.5656,8.7067,8.4905,8.5896,46600.0],["2010-04-27",8.6166,8.6166,8.3764,8.3764,43200.0],["2010-04-28",8.4455,8.4455,8.1783,8.3464,30900.0],["2010-04-29",8.3764,8.5175,8.3404,8.4905,51100.0],["2010-04-30",8.5355,8.5866,8.5115,8.5505,130300.0],["2010-05-03",8.4995,8.5926,8.4455,8.5355,55100.0],["2010-05-04",8.4635,8.4635,8.2623,8.3134,62000.0],["2010-05-05",8.2503,8.3194,8.1062,8.2383,49600.0],["2010-05-06",8.2413,8.2413,7.857,7.872,252500.0],["2010-05-07",7.797,7.9291,7.5568,7.854,94600.0],["2010-05-10",8.1122,8.3554,8.1122,8.2413,89800.0],["2010-05-11",8.2413,8.4455,8.1933,8.3224,59000.0],["2010-05-12",8.3764,8.6406,8.3374,8.5295,49700.0],["2010-05-13",8.5926,8.5926,8.3914,8.4575,48200.0],["2010-05-14",8.4365,8.4365,8.1362,8.1933,145900.0],["2010-05-17",8.2563,8.2713,8.0522,8.2503,44400.0],["2010-05-18",8.3404,8.3764,8.1302,8.2023,40900.0],["2010-05-19",8.2173,8.2863,7.9021,8.1572,39100.0],["2010-05-20",7.9051,7.9981,7.806,7.806,59300.0],["2010-05-21",7.7159,8.0492,7.7159,7.9441,82500.0],["2010-05-24",7.9561,8.1122,7.9531,8.0251,58100.0],["2010-05-25",7.881,8.0972,7.809,8.0972,130600.0],["2010-05-26",8.0612,8.1512,7.887,7.9861,180800.0],["2010-05-27",8.1332,8.3194,8.0281,8.3194,89600.0],["2010-05-28",8.3764,8.3764,8.1122,8.2143,54000.0],["2010-06-01",8.2203,8.3314,8.1332,8.2083,104200.0],["2010-06-02",8.2924,8.4245,8.2833,8.4214,71400.0],["2010-06-03",8.3344,8.4815,8.3134,8.4485,83400.0],["2010-06-04",8.4064,8.4064,8.1723,8.2383,41100.0],["2010-06-07",8.3284,8.3284,8.0492,8.0612,62800.0],["2010-06-08",8.1062,8.3734,8.1062,8.3704,27800.0],["2010-06-09",8.4665,8.5205,8.2323,8.2893,55700.0],["2010-06-10",8.3464,8.5566,8.2743,8.5505,82100.0],["2010-06-11",8.4335,8.5596,8.4335,8.5415,44600.0],["2010-06-14",8.5866,8.6766,8.4305,8.4815,50200.0],["2010-06-15",8.6286,8.7067,8.4965,8.5896,94800.0],["2010-06-16",8.5205,8.7067,8.4094,8.6376,75600.0],["2010-06-17",8.6616,8.7037,8.6016,8.7037,17800.0],["2010-06-18",8.7367,8.7817,8.6076,8.7187,45100.0],["2010-06-21",8.8568,8.8568,8.7247,8.8148,66900.0],["2010-06-22",8.8298,8.8298,8.5596,8.6346,44400.0],["2010-06-23",8.6106,8.9919,8.5626,8.8808,153800.0],["2010-06-24",8.8148,8.8658,8.5896,8.6076,44700.0],["2010-06-25",8.7187,8.8208,8.6166,8.6947,29000.0],["2010-06-28",8.7637,8.8508,8.7157,8.7367,22900.0],["2010-06-29",8.5265,8.7397,8.4124,8.7067,95100.0],["2010-06-30",8.7877,8.7877,8.5566,8.6076,68600.0],["2010-07-01",8.6556,8.7157,8.5566,8.6586,100100.0],["2010-07-02",8.6466,8.7667,8.6226,8.6766,36100.0],["2010-07-06",8.8598,8.8598,8.6406,8.6826,145300.0],["2010-07-07",8.7337,8.9769,8.6857,8.9739,112000.0],["2010-07-08",8.9288,8.9919,8.7697,8.9889,104700.0],["2010-07-09",8.9829,9.5143,8.8898,9.2561,201600.0],["2010-07-12",9.3221,9.3221,9.0669,9.2201,216400.0],["2010-07-13",9.187,9.2921,9.157,9.2531,122400.0],["2010-07-14",9.2531,9.5113,9.2291,9.4663,446500.0],["2010-07-15",9.3341,9.6704,9.3341,9.6584,161600.0],["2010-07-16",9.7124,9.7124,9.5203,9.6674,158300.0],["2010-07-19",9.7124,9.7755,9.5953,9.6524,54800.0],["2010-07-20",9.5923,9.8806,9.5293,9.8716,91600.0],["2010-07-21",9.8175,9.9736,9.6584,9.7845,494300.0],["2010-07-22",9.9917,10.1688,9.8686,10.0967,199300.0],["2010-07-23",10.1628,10.1958,9.9977,10.1147,180900.0],["2010-07-26",10.0847,10.2799,10.0337,10.1928,244900.0],["2010-07-27",10.2438,10.2829,10.1208,10.1718,169600.0],["2010-07-28",9.6554,10.2679,9.3432,10.0967,547900.0],["2010-07-29",10.2979,10.3489,10.0187,10.1538,123300.0],["2010-07-30",10.1298,10.2498,10.0697,10.2438,108000.0],["2010-08-02",10.3579,10.3579,10.1778,10.3549,79000.0],["2010-08-03",10.433,10.8173,10.409,10.7512,276400.0],["2010-08-04",10.9674,11.0004,10.6762,10.9314,239700.0],["2010-08-05",10.9764,11.3967,10.9074,11.2466,339000.0],["2010-08-06",11.2556,11.4778,11.0665,11.2496,278100.0],["2010-08-09",11.3727,11.4057,11.1385,11.2977,228300.0],["2010-08-10",11.281,11.281,11.0782,11.1478,315000.0],["2010-08-11",11.0812,11.0812,10.7937,10.8996,122800.0],["2010-08-12",10.494,10.9148,10.494,10.6938,113900.0],["2010-08-13",10.718,11.1236,10.712,11.1024,165900.0],["2010-08-16",11.0146,11.3294,11.0116,11.2689,131500.0],["2010-08-17",11.2568,11.2871,11.1387,11.1599,76700.0],["2010-08-18",11.06,11.281,10.8966,11.1478,84400.0],["2010-08-19",11.1055,11.163,10.9874,11.1236,154400.0],["2010-08-20",11.0812,11.1569,10.8845,11.1418,56400.0],["2010-08-23",11.2205,11.284,11.0389,11.0812,149600.0],["2010-08-24",10.9238,11.3143,10.9178,11.2628,223500.0],["2010-08-25",11.0933,11.2931,11.0631,11.2114,46600.0],["2010-08-26",11.278,11.508,11.1841,11.4687,159500.0],["2010-08-27",11.6805,11.6805,11.3748,11.5928,102500.0],["2010-08-30",11.6503,11.6503,11.3779,11.4233,124300.0],["2010-08-31",11.4596,11.7411,11.3173,11.7229,167200.0],["2010-09-01",11.7592,12.2375,11.6745,12.2375,341600.0],["2010-09-02",12.3313,12.4494,11.7532,11.7986,279700.0],["2010-09-03",11.9227,12.6249,11.7078,12.2224,433700.0],["2010-09-07",12.2284,12.3313,12.0317,12.1891,123600.0],["2010-09-08",12.2556,12.6582,12.2163,12.6582,197600.0],["2010-09-09",12.864,12.8822,12.5281,12.7853,456200.0],["2010-09-10",12.9185,12.9185,12.41,12.5523,379900.0],["2010-09-13",12.7551,12.7551,12.1921,12.4887,329600.0],["2010-09-14",12.5583,12.5583,12.2193,12.3132,152600.0],["2010-09-15",12.2284,12.3132,11.7714,11.8864,341600.0],["2010-09-16",11.8107,11.9802,11.8046,11.9045,150400.0],["2010-09-17",12.0317,12.1043,11.8168,11.8985,171200.0],["2010-09-20",12.0438,12.2647,11.9651,12.2284,214700.0],["2010-09-21",12.2556,12.4706,12.1951,12.404,193600.0],["2010-09-22",12.3283,12.3949,12.0105,12.071,176400.0],["2010-09-23",12.0831,12.0831,11.8137,11.8349,201200.0],["2010-09-24",11.9741,12.0619,11.9015,11.9863,141900.0],["2010-09-27",12.0468,12.1618,12.0044,12.1134,163500.0],["2010-09-28",12.1073,12.41,11.9832,12.407,306000.0],["2010-09-29",12.41,12.8489,12.407,12.8217,695200.0],["2010-09-30",12.8307,13.0124,12.3192,12.637,294600.0],["2010-10-01",12.7188,12.7188,12.4463,12.7157,360000.0],["2010-10-04",12.7097,12.7157,12.4433,12.5311,192800.0],["2010-10-05",12.6128,13.2878,12.5523,13.2575,552800.0],["2010-10-06",13.4028,14.0748,13.2182,14.0203,512800.0],["2010-10-07",14.0506,14.096,13.4815,13.4815,563000.0],["2010-10-08",13.4634,13.7872,13.3423,13.7025,232100.0],["2010-10-11",13.7721,13.993,13.7721,13.9386,150300.0],["2010-10-12",13.9537,14.2624,13.7116,14.1626,223600.0],["2010-10-13",14.2836,14.3502,13.9355,14.3078,435100.0],["2010-10-14",14.2322,14.2624,13.9416,14.1262,403400.0],["2010-10-15",14.2231,14.2866,13.7993,14.2715,306300.0],["2010-10-18",14.2776,14.7679,14.2776,14.5863,288100.0],["2010-10-19",14.3684,14.4834,14.0263,14.3865,665500.0],["2010-10-20",14.3835,14.444,13.9749,14.4047,272500.0],["2010-10-21",14.2867,14.4229,14.1626,14.4017,169200.0],["2010-10-22",14.3593,14.5288,14.3078,14.4743,275300.0],["2010-10-25",14.5106,14.553,14.2715,14.4985,297600.0],["2010-10-26",14.556,14.556,14.0324,14.5016,468300.0],["2010-10-27",14.4743,14.4743,13.9234,14.4501,448200.0],["2010-10-28",14.6438,14.6438,14.1535,14.1686,164000.0],["2010-10-29",14.1656,14.5016,14.102,14.4501,279400.0],["2010-11-01",14.5227,14.7195,14.332,14.6014,167300.0],["2010-11-02",14.6741,14.6862,14.4864,14.6135,105800.0],["2010-11-03",14.6166,14.7528,14.4834,14.665,187000.0],["2010-11-04",14.8042,15.1342,14.668,15.0888,257400.0],["2010-11-05",15.0978,15.6639,15.0252,15.6154,229400.0],["2010-11-08",15.6154,15.7153,15.228,15.7153,300600.0],["2010-11-09",15.676,15.676,15.3642,15.4005,252500.0],["2010-11-10",15.0918,15.2825,14.7316,15.1342,341400.0],["2010-11-11",14.889,14.9465,14.0385,14.4622,753200.0],["2010-11-12",13.984,14.2745,13.3604,13.7206,648700.0],["2010-11-15",13.7418,14.1202,13.7418,13.9295,242300.0],["2010-11-16",13.5299,13.5299,12.5674,13.2212,666700.0],["2010-11-17",13.3604,13.7025,13.2727,13.5753,236500.0],["2010-11-18",14.1171,14.3775,13.76,13.9628,372500.0],["2010-11-19",13.7025,13.7025,13.197,13.2757,408300.0],["2010-11-22",13.2575,13.3786,13.1032,13.3181,348300.0],["2010-11-23",12.8852,13.0154,12.8247,12.9397,141900.0],["2010-11-24",13.0335,13.2696,13.0335,13.2363,109700.0],["2010-11-26",12.4221,12.5402,12.3434,12.4524,309000.0],["2010-11-29",12.3737,12.3737,11.9257,12.2496,573100.0],["2010-11-30",12.0576,12.2682,11.8562,12.2591,362900.0],["2010-12-01",12.4208,12.4605,12.1156,12.4483,472000.0],["2010-12-02",12.43,12.9854,12.3811,12.9335,422000.0],["2010-12-03",13.0708,13.0708,12.7168,12.7809,461000.0],["2010-12-06",13.0678,13.1807,12.9274,13.1746,263200.0],["2010-12-07",13.4157,13.611,12.9091,12.9396,346500.0],["2010-12-08",13.0952,13.1441,12.7779,12.961,231000.0],["2010-12-09",13.022,13.1899,12.9762,13.1837,220200.0],["2010-12-10",13.26,13.376,12.9549,13.3577,210600.0],["2010-12-13",13.2936,13.4126,13.0739,13.0922,322800.0],["2010-12-14",13.2539,13.5591,13.2539,13.3974,277900.0],["2010-12-15",13.3669,13.4431,12.9457,13.0006,236100.0],["2010-12-16",13.0861,13.1136,12.8175,12.9701,185400.0],["2010-12-17",13.0312,13.0312,12.4971,12.4971,612100.0],["2010-12-20",12.4605,12.7687,12.4605,12.6253,172800.0],["2010-12-21",12.7931,12.7962,12.6405,12.7046,121800.0],["2010-12-22",12.7748,13.0098,12.7107,12.9976,175700.0],["2010-12-23",12.9945,13.0037,12.7992,12.8114,102100.0],["2010-12-27",12.8084,12.9243,12.6466,12.8267,155300.0],["2010-12-28",12.6436,12.668,12.3994,12.6649,302000.0],["2010-12-29",12.6741,13.1624,12.5551,12.9945,176700.0],["2010-12-30",13.1044,13.3546,12.9488,13.1319,244700.0],["2010-12-31",13.1624,13.3272,13.1227,13.3119,110100.0],["2011-01-03",13.2356,13.2356,12.8053,12.9762,335500.0],["2011-01-04",12.9701,12.9701,12.5795,12.726,336600.0],["2011-01-05",12.9182,12.9182,12.5612,12.5978,331500.0],["2011-01-06",12.668,12.8938,12.375,12.4544,342400.0],["2011-01-07",12.5703,12.6039,12.3842,12.5032,394100.0],["2011-01-10",12.5124,12.6955,12.375,12.494,284600.0],["2011-01-11",12.6405,12.671,12.5062,12.5886,271400.0],["2011-01-12",12.8175,12.9671,12.8175,12.8938,314100.0],["2011-01-13",12.9884,13.1746,12.9884,13.1746,247900.0],["2011-01-14",13.2082,13.315,13.0617,13.141,163900.0],["2011-01-18",13.318,13.3882,13.138,13.3699,222400.0],["2011-01-19",13.3974,13.4859,13.2021,13.2936,199400.0],["2011-01-20",13.3058,13.3058,12.8419,12.9427,137300.0],["2011-01-21",13.0739,13.1197,12.9884,13.0403,107300.0],["2011-01-24",13.1502,13.2661,12.9152,12.9182,142400.0],["2011-01-25",12.9335,12.9823,12.5947,12.6314,180800.0],["2011-01-26",12.7534,13.0342,12.6802,13.0159,142000.0],["2011-01-27",13.1471,13.1563,12.8969,12.9304,217400.0],["2011-01-28",13.0128,13.0128,12.7992,12.8969,165700.0],["2011-01-31",13.022,13.0708,12.9335,13.0434,205400.0],["2011-02-01",13.4187,13.4187,12.9945,13.1532,238600.0],["2011-02-02",13.1532,13.1532,13.0159,13.0281,91700.0],["2011-02-03",13.1563,13.1563,12.8145,12.8389,134000.0],["2011-02-04",12.8358,12.9243,12.5642,12.6314,151900.0],["2011-02-07",12.6985,12.7412,12.6039,12.7321,231600.0],["2011-02-08",12.7138,12.9335,12.7107,12.8725,211000.0],["2011-02-09",12.903,13.022,12.787,12.9335,317500.0],["2011-02-10",12.903,12.903,12.6344,12.7199,200900.0],["2011-02-11",12.7504,12.8114,12.5856,12.5917,275800.0],["2011-02-14",12.5734,12.7138,12.5734,12.6131,237300.0],["2011-02-15",12.6009,12.7077,12.5154,12.5215,161200.0],["2011-02-16",12.6344,12.6619,12.5246,12.5246,272900.0],["2011-02-17",12.5429,12.5429,12.372,12.3811,354500.0],["2011-02-18",12.3659,12.4086,12.1126,12.2011,430800.0],["2011-02-22",12.137,12.3262,12.1034,12.1248,362700.0],["2011-02-23",12.1156,12.7626,11.902,12.7199,885700.0],["2011-02-24",12.7657,12.848,12.668,12.7718,648100.0],["2011-02-25",12.7534,12.8633,12.6649,12.7443,363900.0],["2011-02-28",12.7565,12.8084,12.6192,12.7748,233500.0],["2011-03-01",12.8084,12.845,12.7229,12.8114,388600.0],["2011-03-02",12.8145,12.8145,12.5856,12.7901,147100.0],["2011-03-03",12.8114,13.0312,12.6375,13.0037,462300.0],["2011-03-04",13.0464,13.1929,12.9884,13.1807,503900.0],["2011-03-07",13.196,13.2692,13.1227,13.141,500800.0],["2011-03-08",13.0006,13.1349,12.8419,12.9396,298100.0],["2011-03-09",12.8908,13.0067,12.8603,13.0037,252100.0],["2011-03-10",12.8755,12.9335,12.7412,12.8084,432000.0],["2011-03-11",12.5795,12.9366,12.5795,12.8145,316800.0],["2011-03-14",12.7931,12.8664,12.5307,12.6649,265500.0],["2011-03-15",12.3598,12.3598,12.0546,12.2041,269400.0],["2011-03-16",12.2438,12.3811,11.9874,12.0668,293200.0],["2011-03-17",12.375,12.6344,12.3231,12.3659,463600.0],["2011-03-18",12.5062,12.5062,12.2041,12.2682,498700.0],["2011-03-21",12.6375,12.6375,12.372,12.4757,218600.0],["2011-03-22",12.5215,12.5856,12.3811,12.5764,164900.0],["2011-03-23",12.671,12.8206,12.5459,12.8206,354200.0],["2011-03-24",12.8938,12.9488,12.6558,12.6802,248500.0],["2011-03-25",12.6619,12.6985,12.3323,12.4269,302200.0],["2011-03-28",12.4788,12.6527,12.4147,12.5795,310800.0],["2011-03-29",12.6192,12.6649,12.4361,12.5795,292300.0],["2011-03-30",12.5642,12.6985,12.4849,12.6649,277600.0],["2011-03-31",12.7046,12.8755,12.6619,12.7168,229400.0],["2011-04-01",12.8542,12.9091,12.6955,12.8267,382500.0],["2011-04-04",12.8816,12.9091,12.7351,12.8969,455600.0],["2011-04-05",12.906,13.0556,12.8908,13.0098,333300.0],["2011-04-06",13.2661,13.2722,12.8755,12.9274,300100.0],["2011-04-07",12.9966,13.0646,12.8019,12.8514,195800.0],["2011-04-08",12.9163,12.9843,12.7494,12.8205,143000.0],["2011-04-11",12.8205,12.8205,12.4373,12.5053,273600.0],["2011-04-12",12.4589,12.5238,12.2457,12.255,400900.0],["2011-04-13",12.3508,12.5547,12.3261,12.5269,177200.0],["2011-04-14",12.4929,12.6351,12.391,12.5547,173700.0],["2011-04-15",12.5795,12.6227,12.4589,12.5486,105400.0],["2011-04-18",12.428,12.428,12.2797,12.3662,181000.0],["2011-04-19",12.3693,12.5949,12.3044,12.5825,209800.0],["2011-04-20",12.7741,13.0461,12.7309,13.0337,205100.0],["2011-04-21",13.009,13.2562,12.9441,13.2531,139000.0],["2011-04-25",13.284,13.284,13.0615,13.1635,240300.0],["2011-04-26",13.2315,13.2345,13.08,13.2067,271400.0],["2011-04-27",13.2562,13.2809,13.0924,13.2593,211200.0],["2011-04-28",13.3489,13.4941,13.3149,13.4941,241200.0],["2011-04-29",13.5281,13.5899,13.4169,13.5559,228000.0],["2011-05-02",13.5961,13.6702,13.4076,13.4539,300000.0],["2011-05-03",13.423,13.4261,13.1697,13.216,279000.0],["2011-05-04",13.2253,13.3581,12.9904,13.2994,364300.0],["2011-05-05",13.284,13.5435,12.9781,13.1295,458500.0],["2011-05-06",13.216,13.3365,13.0893,13.1418,287100.0],["2011-05-09",13.1944,13.3056,13.0615,13.1079,199000.0],["2011-05-10",13.1882,13.5683,13.1882,13.5435,778700.0],["2011-05-11",13.5652,13.5744,13.1944,13.3427,431300.0],["2011-05-12",13.2716,13.457,13.1635,13.4261,388000.0],["2011-05-13",13.3767,13.423,13.2809,13.3674,376100.0],["2011-05-16",13.2809,13.3674,12.9781,13.0213,218800.0],["2011-05-17",12.9966,13.1264,12.9132,13.0986,321800.0],["2011-05-18",13.0368,13.2345,12.9904,13.1449,159100.0],["2011-05-19",13.1913,13.5961,13.1851,13.5435,974400.0],["2011-05-20",13.5528,13.5714,13.2562,13.4539,404600.0],["2011-05-23",13.4292,13.525,13.2129,13.3272,200700.0],["2011-05-24",13.2067,13.4848,13.2067,13.3581,247000.0],["2011-05-25",13.2654,13.4261,13.2253,13.318,194900.0],["2011-05-26",13.3211,13.457,13.284,13.4539,388800.0],["2011-05-27",13.5343,13.6239,13.4663,13.5899,166000.0],["2011-05-31",13.6671,14.0936,13.4385,14.0503,561700.0],["2011-06-01",14.1677,14.1801,13.7629,13.8649,469900.0],["2011-06-02",13.8525,14.0874,13.8,13.9174,409400.0],["2011-06-03",13.8,14.0627,13.8,13.9761,531100.0],["2011-06-06",13.9236,14.1832,13.8896,14.0936,286000.0],["2011-06-07",14.0936,14.2542,14.0503,14.2141,749600.0],["2011-06-08",14.1739,14.3222,14.0318,14.177,538100.0],["2011-06-09",14.2666,14.2975,14.0163,14.0565,586300.0],["2011-06-10",14.075,14.1059,13.9051,13.9483,534300.0],["2011-06-13",13.9051,14.0441,13.8587,13.9051,453400.0],["2011-06-14",13.9947,14.1492,13.7259,13.8464,626300.0],["2011-06-15",13.8031,13.8742,13.2994,13.3272,285400.0],["2011-06-16",13.3087,13.3427,13.0275,13.1789,264100.0],["2011-06-17",13.2469,13.3334,13.1449,13.1635,130200.0],["2011-06-20",13.08,13.2593,13.0708,13.1449,161100.0],["2011-06-21",13.2438,13.3056,13.1449,13.2098,186700.0],["2011-06-22",13.2006,13.3705,13.2006,13.2376,159000.0],["2011-06-23",12.9534,13.1202,12.8421,13.0831,268200.0],["2011-06-24",13.046,13.2098,12.9688,13.0708,401600.0],["2011-06-27",13.0213,13.2098,12.975,13.1975,134500.0],["2011-06-28",13.2407,13.3241,13.1171,13.2654,240600.0],["2011-06-29",13.2963,13.4694,13.2531,13.4632,385300.0],["2011-06-30",13.5621,13.6362,13.4663,13.5992,650100.0],["2011-07-01",13.6023,13.695,13.4694,13.6671,410200.0],["2011-07-05",13.7537,13.7753,13.3983,13.4972,664300.0],["2011-07-06",13.5096,13.5961,13.08,13.2222,450800.0],["2011-07-07",13.3674,13.4107,13.08,13.1079,287200.0],["2011-07-08",13.0797,13.3332,13.0703,13.2424,177000.0],["2011-07-11",13.0859,13.1642,12.7385,12.7949,463900.0],["2011-07-12",12.7636,12.8449,12.6759,12.7229,493700.0],["2011-07-13",12.7573,12.9545,12.7573,12.9357,616900.0],["2011-07-14",12.9733,13.1235,12.8356,12.8637,366700.0],["2011-07-15",12.9326,13.0797,12.7417,12.7917,370400.0],["2011-07-18",12.7604,12.9952,12.6885,12.9764,487400.0],["2011-07-19",13.0766,13.2268,12.9639,13.1861,509500.0],["2011-07-20",13.2299,13.2393,13.1079,13.1298,219200.0],["2011-07-21",13.2393,13.2706,13.0828,13.2205,298300.0],["2011-07-22",13.2424,13.2925,13.1298,13.2581,342000.0],["2011-07-25",13.1642,13.6149,13.1642,13.4052,1092400.0],["2011-07-26",13.377,13.3958,13.2299,13.2925,339100.0],["2011-07-27",13.255,13.3708,13.233,13.2581,455300.0],["2011-07-28",13.2299,13.3457,13.2268,13.3019,453400.0],["2011-07-29",13.2205,13.2925,13.1047,13.2237,379000.0],["2011-08-01",13.3238,13.3676,13.1454,13.3176,244600.0],["2011-08-02",13.2612,13.352,13.0985,13.1016,293200.0],["2011-08-03",13.1579,13.2393,12.9952,13.2143,482300.0],["2011-08-04",13.0672,13.0766,12.798,12.8136,715100.0],["2011-08-05",12.9451,12.9451,12.5194,12.8011,862600.0],["2011-08-08",12.5069,12.5758,12.2377,12.3035,1240700.0],["2011-08-09",12.2628,12.9576,12.1626,12.9545,855900.0],["2011-08-10",12.8387,12.942,12.6133,12.6728,514500.0],["2011-08-11",12.8105,12.9952,12.6665,12.895,674200.0],["2011-08-12",13.0327,13.1423,12.9075,13.0891,405200.0],["2011-08-15",13.1298,13.4459,13.0484,13.4114,251300.0],["2011-08-16",13.3864,13.3864,12.992,13.0953,446500.0],["2011-08-17",13.1892,13.2988,13.0171,13.183,340500.0],["2011-08-18",12.87,12.9639,12.6259,12.6352,511600.0],["2011-08-19",12.5758,12.7542,12.5351,12.5883,429300.0],["2011-08-22",12.773,12.7917,12.654,12.7417,284800.0],["2011-08-23",12.8168,12.9607,12.7417,12.9607,426300.0],["2011-08-24",12.9075,12.9576,12.7041,12.726,418100.0],["2011-08-25",12.7949,12.8168,12.5413,12.6227,542500.0],["2011-08-26",12.5132,12.7886,12.4662,12.7573,300600.0],["2011-08-29",13.0077,13.3739,12.895,13.3489,465400.0],["2011-08-30",13.3019,13.7025,13.2518,13.6055,428800.0],["2011-08-31",13.7088,13.7714,13.4897,13.6837,410100.0],["2011-09-01",13.6806,13.7714,13.6368,13.7119,399200.0],["2011-09-02",13.4553,13.69,13.3958,13.6681,450600.0],["2011-09-06",13.2581,13.5179,13.2362,13.4991,307200.0],["2011-09-07",13.7119,13.7463,13.5241,13.618,235700.0],["2011-09-08",13.5429,13.6274,13.4521,13.5022,202500.0],["2011-09-09",13.2925,13.4803,13.2675,13.2925,293300.0],["2011-09-12",13.1235,13.2863,13.0359,13.2863,241100.0],["2011-09-13",13.305,13.4991,13.1736,13.4083,261600.0],["2011-09-14",13.4553,13.496,13.2393,13.3989,321500.0],["2011-09-15",13.7714,13.8308,13.5554,13.8183,681600.0],["2011-09-16",13.7933,14.3974,13.7902,14.2502,1468600.0],["2011-09-19",14.0468,14.0656,13.8027,13.9623,655400.0],["2011-09-20",14.0562,14.1939,13.9154,13.9467,418200.0],["2011-09-21",13.9028,13.9028,13.2894,13.3645,427900.0],["2011-09-22",13.1454,13.1454,12.5507,12.6196,595200.0],["2011-09-23",12.5726,12.8606,12.485,12.5476,483000.0],["2011-09-26",12.6384,12.7823,12.3504,12.7573,310600.0],["2011-09-27",13.0171,13.1235,12.7698,12.8512,390600.0],["2011-09-28",12.9107,13.0108,12.5413,12.5601,431300.0],["2011-09-29",12.8387,13.0046,12.6384,13.0046,515600.0],["2011-09-30",12.7761,12.8262,12.5946,12.6102,296100.0],["2011-10-03",12.5539,12.6634,12.0187,12.0406,498900.0],["2011-10-04",11.8966,12.3849,11.7307,12.3379,488700.0],["2011-10-05",12.4193,12.6759,12.3567,12.6227,401300.0],["2011-10-06",12.5977,12.7573,12.5226,12.6446,490600.0],["2011-10-07",12.7011,13.0024,12.6821,12.7899,714400.0],["2011-10-10",12.7836,13.0881,12.7836,12.9676,607800.0],["2011-10-11",12.9073,13.0024,12.7994,12.8914,248900.0],["2011-10-12",13.0183,13.2467,12.6884,13.0691,275600.0],["2011-10-13",12.9898,13.1325,12.7043,13.0437,300200.0],["2011-10-14",13.3038,13.3609,13.1198,13.345,632700.0],["2011-10-17",13.3894,13.5988,13.2372,13.307,338200.0],["2011-10-18",13.3704,13.4561,12.9739,13.2879,591000.0],["2011-10-19",13.2943,13.3292,13.1071,13.1547,276100.0],["2011-10-20",13.1071,13.2467,13.031,13.2372,521900.0],["2011-10-21",13.4402,13.5829,13.2879,13.4909,380900.0],["2011-10-24",13.6305,13.6527,13.4973,13.621,227100.0],["2011-10-25",13.6876,13.7733,13.5005,13.5195,248200.0],["2011-10-26",13.7479,13.7479,13.4116,13.5766,280900.0],["2011-10-27",13.8684,13.9985,13.6971,13.9636,383700.0],["2011-10-28",13.8843,13.9414,13.6971,13.824,188700.0],["2011-10-31",13.6781,13.8748,13.4814,13.4941,172200.0],["2011-11-01",13.2752,13.399,13.1642,13.3165,288600.0],["2011-11-02",13.5734,13.6305,13.3006,13.3958,264600.0],["2011-11-03",13.5512,13.6274,13.345,13.5005,314500.0],["2011-11-04",13.5132,13.6242,13.2752,13.3419,310600.0],["2011-11-07",13.326,13.6781,13.326,13.6147,255600.0],["2011-11-08",13.5861,13.6242,13.4465,13.602,238800.0],["2011-11-09",13.3545,13.4909,13.2372,13.2784,353900.0],["2011-11-10",13.4212,13.4656,13.1896,13.2816,244200.0],["2011-11-11",13.399,13.5607,13.0373,13.3704,223800.0],["2011-11-14",13.3228,13.4021,13.1896,13.3958,63800.0],["2011-11-15",13.3006,13.4021,13.2435,13.3387,189200.0],["2011-11-16",13.2277,13.3799,13.1833,13.1991,108600.0],["2011-11-17",13.2404,13.3577,13.031,13.1452,477700.0],["2011-11-18",13.234,13.307,13.1325,13.1833,188900.0],["2011-11-21",13.031,13.0564,12.8248,12.9422,269000.0],["2011-11-22",13.0437,13.0691,12.8692,13.0024,255200.0],["2011-11-23",12.9422,12.9422,12.5996,12.6916,240700.0],["2011-11-25",12.7582,12.7677,12.6091,12.6662,144700.0],["2011-11-28",13.0056,13.1008,12.9263,13.0659,354900.0],["2011-11-29",13.1008,13.1325,12.9453,13.0786,335800.0],["2011-11-30",13.345,13.4021,13.2213,13.3926,523200.0],["2011-12-01",13.3292,13.5829,13.1769,13.4719,491600.0],["2011-12-02",13.6496,13.7733,13.5449,13.7542,338700.0],["2011-12-05",13.7986,13.8526,13.5354,13.602,357000.0],["2011-12-06",13.6591,13.6591,13.3672,13.4402,325600.0],["2011-12-07",13.3577,13.7289,13.2974,13.6813,157800.0],["2011-12-08",13.6369,13.7447,13.3641,13.5354,200800.0],["2011-12-09",13.6083,13.8208,13.5798,13.7828,220100.0],["2011-12-12",13.6718,13.7352,13.4783,13.6781,184500.0],["2011-12-13",13.824,13.8304,13.6559,13.6971,409000.0],["2011-12-14",13.6844,13.6844,13.4338,13.4814,455700.0],["2011-12-15",13.8018,13.8018,13.5163,13.5988,360700.0],["2011-12-16",13.602,13.8113,13.5195,13.64,669000.0],["2011-12-19",13.7225,13.7511,13.5036,13.5417,338300.0],["2011-12-20",14.2935,14.2967,13.6908,13.8875,571700.0],["2011-12-21",13.9572,14.027,13.805,14.0207,408800.0],["2011-12-22",14.1127,14.1983,14.027,14.173,280700.0],["2011-12-23",14.2237,14.2459,14.0524,14.1793,168100.0],["2011-12-27",14.1349,14.1983,14.0143,14.1317,232500.0],["2011-12-28",14.0873,14.1349,13.8653,13.9446,264900.0],["2011-12-29",13.9446,14.2681,13.9446,14.1317,368300.0],["2011-12-30",14.173,14.2681,14.0683,14.1222,100400.0],["2012-01-03",14.1476,14.2776,14.0746,14.2649,369300.0],["2012-01-04",14.2427,14.598,14.2427,14.598,323000.0],["2012-01-05",14.5441,14.5822,14.3982,14.579,176700.0],["2012-01-06",14.5441,14.6392,14.4077,14.5219,183000.0],["2012-01-09",14.5917,14.7725,14.5409,14.7598,152200.0],["2012-01-10",14.9089,15.3022,14.782,15.2959,424800.0],["2012-01-11",15.2705,15.5433,15.1817,15.5021,392900.0],["2012-01-12",15.4545,15.5401,14.9596,14.9977,996800.0],["2012-01-13",14.6678,15.3942,14.5917,15.3783,677100.0],["2012-01-17",15.4989,15.6638,15.4259,15.5941,526200.0],["2012-01-18",15.6638,16.0762,15.5687,16.0572,507800.0],["2012-01-19",16.0857,16.1492,15.7209,15.8383,485000.0],["2012-01-20",15.759,15.87,15.5718,15.87,256600.0],["2012-01-23",16.1016,16.1777,15.9081,16.054,255700.0],["2012-01-24",15.9969,16.0159,15.8605,15.9462,125600.0],["2012-01-25",15.9493,16.1428,15.8922,16.0857,272000.0],["2012-01-26",16.2094,16.2126,15.8954,15.9335,443000.0],["2012-01-27",15.8637,16.0413,15.8605,15.9398,319100.0],["2012-01-30",16.035,16.1365,15.8161,16.054,369600.0],["2012-01-31",16.1492,16.2602,15.9017,16.1999,388700.0],["2012-02-01",16.4949,16.4949,16.1079,16.2665,487600.0],["2012-02-02",16.2665,16.6853,16.2475,16.6726,514000.0],["2012-02-03",16.7233,16.8343,16.533,16.6821,564400.0],["2012-02-06",16.6726,16.6726,16.3807,16.5108,203800.0],["2012-02-07",16.5742,16.6789,16.3998,16.6282,454400.0],["2012-02-08",16.6408,16.8565,16.6408,16.8185,533700.0],["2012-02-09",16.8565,16.9739,16.6853,16.9612,422200.0],["2012-02-10",16.8185,16.8946,16.6535,16.7836,536600.0],["2012-02-13",16.9295,17.0754,16.8788,16.9961,333600.0],["2012-02-14",17.0247,17.0247,16.8185,16.9803,293200.0],["2012-02-15",17.0342,17.0881,16.8914,17.031,313000.0],["2012-02-16",17.0881,17.6781,16.9359,17.6464,771100.0],["2012-02-17",17.9858,18.1983,17.7162,18.1444,888800.0],["2012-02-21",17.9604,18.0651,17.5005,17.5576,1092800.0],["2012-02-22",17.9192,17.9192,17.4592,17.5766,576100.0],["2012-02-23",17.6179,17.7479,17.5481,17.6972,437700.0],["2012-02-24",17.6623,18.0683,17.6623,17.8653,645500.0],["2012-02-27",17.694,18.0619,17.6179,17.916,459900.0],["2012-02-28",17.9414,18.0017,17.8399,17.9763,404000.0],["2012-02-29",17.9224,18.5949,17.8431,18.4585,1756900.0],["2012-03-01",18.4331,19.1056,18.4109,18.9026,1087000.0],["2012-03-02",18.9597,18.9597,18.4616,18.6298,819900.0],["2012-03-05",18.6298,18.7408,18.3411,18.7059,750300.0],["2012-03-06",18.357,18.5568,18.2428,18.4141,778900.0],["2012-03-07",18.4775,18.6361,18.357,18.5473,354600.0],["2012-03-08",18.6424,18.7566,18.5568,18.6171,394400.0],["2012-03-09",18.6488,18.8359,18.4934,18.5124,364100.0],["2012-03-12",18.4045,18.6107,18.3728,18.4743,366300.0],["2012-03-13",18.5727,19.2166,18.5568,19.1912,842100.0],["2012-03-14",19.1373,19.5275,19.0358,19.1119,705100.0],["2012-03-15",19.1436,19.3086,19.0326,19.077,642900.0],["2012-03-16",19.1087,19.242,18.8296,18.9121,1022300.0],["2012-03-19",19.0231,19.4006,18.9121,19.2991,436300.0],["2012-03-20",19.15,19.2039,18.7344,18.7947,837400.0],["2012-03-21",18.7947,18.9565,18.6869,18.9406,416200.0],["2012-03-22",18.8137,19.2229,18.8106,18.9438,598400.0],["2012-03-23",18.9343,19.3181,18.7186,19.261,388600.0],["2012-03-26",19.3466,19.6956,19.3086,19.6226,381600.0],["2012-03-27",19.6987,19.7685,19.4037,19.5053,465300.0],["2012-03-28",19.5211,19.5306,19.1436,19.2642,362000.0],["2012-03-29",19.1373,19.2103,18.8899,19.2039,419400.0],["2012-03-30",19.242,19.6131,19.2388,19.3784,521900.0],["2012-04-02",19.2705,19.7781,19.2705,19.7527,373100.0],["2012-04-03",19.6353,20.1238,19.6353,20.0255,473800.0],["2012-04-04",19.9271,20.0128,19.7939,19.9462,589700.0],["2012-04-05",19.8447,19.8891,19.629,19.8732,348800.0],["2012-04-09",19.7273,20.2951,19.7241,20.1841,497500.0],["2012-04-10",20.108,20.2666,20.0255,20.0794,938000.0],["2012-04-11",20.1397,20.3966,19.7527,19.8256,559600.0],["2012-04-12",19.8574,20.0001,19.4608,19.8225,587200.0],["2012-04-13",19.8764,19.9842,19.721,19.8986,394800.0],["2012-04-16",19.9842,20.2697,19.9049,20.1777,517300.0],["2012-04-17",20.2919,20.4601,20.1968,20.4283,631000.0],["2012-04-18",20.4188,20.7931,20.0413,20.1841,1254600.0],["2012-04-19",20.2779,20.5528,19.993,20.2779,884000.0],["2012-04-20",20.3952,20.536,19.8053,19.8925,777500.0],["2012-04-23",19.7886,20.117,19.7249,20.0333,1130300.0],["2012-04-24",20.0869,20.3584,19.9025,19.9897,558200.0],["2012-04-25",20.2243,20.6969,20.1003,20.6131,707200.0],["2012-04-26",20.7472,21.0187,20.5226,20.9014,739800.0],["2012-04-27",21.1092,21.2231,20.9014,21.1527,629600.0],["2012-04-30",21.3304,21.7359,21.2466,21.6857,1186300.0],["2012-05-01",21.8599,22.7649,21.8365,22.6174,950100.0],["2012-05-02",22.4934,22.5504,22.0208,22.3493,959900.0],["2012-05-03",22.3292,22.48,22.1381,22.2689,541600.0],["2012-05-04",21.9638,22.1214,21.2164,21.3371,1220900.0],["2012-05-07",21.2834,21.7594,21.0354,21.6019,618000.0],["2012-05-08",21.451,21.451,21.012,21.4008,936900.0],["2012-05-09",21.0958,21.5549,20.9282,21.3069,624900.0],["2012-05-10",21.6119,21.6119,21.2835,21.327,599500.0],["2012-05-11",21.1829,21.4276,21.1159,21.136,461700.0],["2012-05-14",21.0354,21.0555,20.6801,20.7003,496200.0],["2012-05-15",20.6634,20.784,20.3383,20.4254,617400.0],["2012-05-16",20.5226,20.5729,20.2478,20.345,752300.0],["2012-05-17",20.3282,20.345,19.6243,19.6612,822700.0],["2012-05-18",19.735,19.859,19.4601,19.5506,771800.0],["2012-05-21",19.5875,19.6713,19.1719,19.4568,1333400.0],["2012-05-22",19.507,20.0165,19.3327,19.8556,1171400.0],["2012-05-23",19.6243,19.7048,19.259,19.678,624000.0],["2012-05-24",19.6143,19.7685,19.0378,19.2087,1053100.0],["2012-05-25",19.1518,19.3931,18.8635,19.3495,777900.0],["2012-05-29",18.9473,20.1606,18.8903,20.1506,1429200.0],["2012-05-30",19.8221,20.0701,19.6679,19.7048,851200.0],["2012-05-31",19.6277,20.0098,19.4165,19.9629,858500.0],["2012-06-01",19.6311,19.7685,19.3562,19.4601,808900.0],["2012-06-04",19.4534,19.7517,19.3562,19.7148,860700.0],["2012-06-05",19.6512,19.7953,19.5305,19.7215,444700.0],["2012-06-06",19.7752,20.0064,19.7014,19.8556,745500.0],["2012-06-07",20.1606,20.3751,19.8724,19.9226,565600.0],["2012-06-08",19.869,19.9528,19.6478,19.6981,383200.0],["2012-06-11",20.0366,20.0366,19.2657,19.383,419300.0],["2012-06-12",19.44,19.6344,19.3126,19.3964,402200.0],["2012-06-13",19.383,19.4501,19.145,19.2322,433500.0],["2012-06-14",19.3663,19.497,19.1819,19.4601,444000.0],["2012-06-15",19.4098,19.9428,19.4098,19.8925,906400.0],["2012-06-18",20.2846,20.2846,19.7081,20.0567,440800.0],["2012-06-19",20.1774,20.5092,20.1405,20.5092,570500.0],["2012-06-20",20.5394,20.7103,20.3215,20.5327,514300.0],["2012-06-21",20.6098,20.6098,19.6143,19.6176,900700.0],["2012-06-22",19.3998,19.4433,18.7294,18.8501,1768500.0],["2012-06-25",18.5417,18.6758,17.925,18.0423,1371500.0],["2012-06-26",18.0256,18.3038,17.6267,18.1429,1257400.0],["2012-06-27",18.2702,18.7026,18.0993,18.5484,658000.0],["2012-06-28",18.4211,18.6792,17.8714,18.1865,645400.0],["2012-06-29",18.5786,18.9406,18.5786,18.6993,843000.0],["2012-07-02",18.9942,18.9942,18.1663,18.4077,897100.0],["2012-07-03",18.6088,19.0009,18.4278,18.9976,780200.0],["2012-07-05",18.9842,19.1015,18.83,18.9808,791100.0],["2012-07-06",18.8132,18.8132,18.5887,18.6825,422200.0],["2012-07-09",18.525,18.7697,18.4613,18.7361,574300.0],["2012-07-10",18.9205,18.9708,18.468,18.5652,453700.0],["2012-07-11",18.659,18.7495,18.5652,18.6926,475600.0],["2012-07-12",18.4311,18.6155,18.4311,18.5216,568400.0],["2012-07-13",18.5954,18.7629,18.5082,18.7395,596800.0],["2012-07-16",18.7026,18.8132,18.6088,18.6993,442300.0],["2012-07-17",18.8132,18.9641,18.582,18.7529,380000.0],["2012-07-18",18.7227,18.8903,18.6624,18.8333,607400.0],["2012-07-19",18.83,19.1048,18.6959,18.716,655700.0],["2012-07-20",18.7663,18.9473,18.3641,18.4613,349600.0],["2012-07-23",18.1965,18.5518,18.1395,18.4948,741700.0],["2012-07-24",18.5686,18.7227,18.3038,18.5853,632900.0],["2012-07-25",18.4345,18.5686,18.0624,18.0859,758600.0],["2012-07-26",18.3507,18.5417,18.3306,18.4848,616800.0],["2012-07-27",18.582,19.2992,18.5149,19.2791,805600.0],["2012-07-30",19.1853,19.4232,19.1048,19.3998,476700.0],["2012-07-31",19.6076,19.6344,19.1249,19.1819,492700.0],["2012-08-01",19.3093,19.44,19.0814,19.3093,416500.0],["2012-08-02",19.2054,19.6478,19.0445,19.5841,1037300.0],["2012-08-03",19.9428,20.0701,19.6109,19.802,660700.0],["2012-08-06",19.6646,19.926,19.4903,19.5875,346100.0],["2012-08-07",19.7148,19.9193,19.5808,19.8523,309200.0],["2012-08-08",19.7584,19.7584,19.2355,19.3663,585900.0],["2012-08-09",19.2791,19.7752,19.1115,19.6813,669600.0],["2012-08-10",19.4869,19.983,19.4769,19.926,474600.0],["2012-08-13",19.678,19.9696,19.621,19.7986,444100.0],["2012-08-14",19.9159,19.9528,19.6411,19.7115,299900.0],["2012-08-15",19.7685,19.7685,19.4735,19.745,403400.0],["2012-08-16",19.8556,20.0299,19.6746,19.9562,292500.0],["2012-08-17",19.869,20.1003,19.8255,19.9595,319700.0],["2012-08-20",20.0265,20.0869,19.7148,19.9193,329800.0],["2012-08-21",19.9696,20.107,19.8489,19.9092,378100.0],["2012-08-22",19.7886,19.9562,19.6478,19.9528,326800.0],["2012-08-23",19.9763,20.0567,19.7584,19.8489,291900.0],["2012-08-24",19.7618,19.8791,19.6076,19.7417,158400.0],["2012-08-27",19.7785,19.8858,19.5573,19.6076,201000.0],["2012-08-28",19.5908,19.7517,19.3395,19.678,265100.0],["2012-08-29",19.5439,19.6646,19.3529,19.4031,399400.0],["2012-08-30",19.2087,19.4299,19.2087,19.3361,328800.0],["2012-08-31",19.4467,19.5204,19.2557,19.3897,451300.0],["2012-09-04",19.3763,19.3763,18.9071,18.9775,441900.0],["2012-09-05",18.8199,19.2959,18.7764,19.192,750000.0],["2012-09-06",19.3428,19.6713,19.1216,19.6042,606000.0],["2012-09-07",19.5975,19.9092,19.3629,19.735,335400.0],["2012-09-10",19.6947,19.6981,19.4702,19.5808,302900.0],["2012-09-11",19.5238,19.6813,19.5238,19.5942,289800.0],["2012-09-12",19.6847,19.6914,19.3093,19.3529,641300.0],["2012-09-13",19.5037,19.6579,19.1819,19.6344,1241200.0],["2012-09-14",19.6076,20.1103,18.5719,19.7685,1038400.0],["2012-09-17",19.7014,19.8657,19.5506,19.5741,442800.0],["2012-09-18",19.3026,19.6243,19.3026,19.5238,406200.0],["2012-09-19",19.6478,19.6914,19.3059,19.6612,419900.0],["2012-09-20",19.4668,19.7383,19.3596,19.6646,407700.0],["2012-09-21",19.7584,19.869,19.6445,19.869,660400.0],["2012-09-24",19.6143,19.6143,19.4501,19.4735,398300.0],["2012-09-25",19.6411,19.6411,19.4031,19.4266,554900.0],["2012-09-26",19.3998,19.4903,19.3059,19.44,339100.0],["2012-09-27",19.5003,19.7584,19.4065,19.6176,382200.0],["2012-09-28",19.6311,19.7685,19.4065,19.7517,439300.0],["2012-10-01",19.7048,19.8724,19.554,19.6378,543200.0],["2012-10-02",19.7249,19.9226,19.6277,19.9193,289600.0],["2012-10-03",19.9394,20.0366,19.745,19.9059,380600.0],["2012-10-04",19.9495,20.0534,19.8187,20.0534,395300.0],["2012-10-05",20.0869,20.1606,19.8824,19.9461,501300.0],["2012-10-08",19.926,20.0969,19.7752,20.0266,307300.0],["2012-10-09",20.0266,20.1673,19.9226,20.0634,430400.0],["2012-10-10",19.9562,20.2008,19.9562,20.1405,551000.0],["2012-10-11",21.1393,21.2767,20.0735,20.1874,503800.0],["2012-10-12",20.2042,20.4924,20.1941,20.4053,289500.0],["2012-10-15",20.5159,20.8678,20.3852,20.8444,535400.0],["2012-10-16",20.831,21.4108,20.7204,21.0656,748200.0],["2012-10-17",21.1561,21.2432,20.9315,21.1326,525800.0],["2012-10-18",21.2064,21.4544,21.0823,21.3505,657200.0],["2012-10-19",21.3538,21.384,21.1527,21.2868,449400.0],["2012-10-22",21.2231,21.3203,21.0589,21.1628,439700.0],["2012-10-23",20.707,20.9751,20.65,20.9215,559300.0],["2012-10-24",21.0723,21.1628,20.8913,21.079,462400.0],["2012-10-25",21.1326,21.1829,20.831,21.0354,486300.0],["2012-10-26",21.0756,21.3069,20.9047,21.1561,222900.0],["2012-10-31",20.5963,20.7405,19.7014,19.8456,1604000.0],["2012-11-01",20.0031,20.0668,19.564,19.6277,1073200.0],["2012-11-02",19.7919,19.7919,19.192,19.2456,668400.0],["2012-11-05",19.2959,19.5104,19.068,19.2523,550100.0],["2012-11-06",19.3026,19.3797,19.0914,19.1786,456200.0],["2012-11-07",19.0277,19.4199,18.7831,18.954,477800.0],["2012-11-08",18.897,19.3059,18.6892,19.1551,518900.0],["2012-11-09",19.1786,19.2322,18.8903,19.0043,615600.0],["2012-11-12",18.9641,19.0411,18.773,18.8367,299900.0],["2012-11-13",18.7831,19.0411,18.649,18.8132,532700.0],["2012-11-14",18.8367,19.1048,18.7931,18.9238,353200.0],["2012-11-15",18.8568,19.2992,18.7965,19.192,516600.0],["2012-11-16",19.1383,19.4735,19.1383,19.4735,356900.0],["2012-11-19",19.6679,19.7953,19.6076,19.678,213700.0],["2012-11-20",19.5406,19.9025,19.5137,19.7752,334100.0],["2012-11-21",19.9092,20.1103,19.6344,19.6914,292800.0],["2012-11-23",19.7752,19.8087,19.5875,19.7417,58900.0],["2012-11-26",19.5238,19.7417,19.3327,19.5305,309800.0],["2012-11-27",19.6042,19.6042,19.3964,19.4098,223600.0],["2012-11-28",19.3629,19.5271,19.2557,19.5137,315200.0],["2012-11-29",19.5975,19.6914,19.4702,19.5037,406700.0],["2012-11-30",19.5841,19.6277,19.44,19.4869,702900.0],["2012-12-03",19.497,19.6813,19.3495,19.4165,330900.0],["2012-12-04",19.4065,19.5473,19.1987,19.2087,460600.0],["2012-12-05",19.2121,19.3797,19.1551,19.2456,407800.0],["2012-12-06",19.2322,19.4232,19.2322,19.3495,249100.0],["2012-12-07",19.3227,19.507,19.3227,19.4601,143500.0],["2012-12-10",19.3059,19.5975,19.1618,19.5707,240800.0],["2012-12-11",19.5741,19.6981,19.4769,19.6411,282100.0],["2012-12-12",19.631,19.9092,19.631,19.7584,520300.0],["2012-12-13",19.7417,19.869,19.5171,19.7551,276400.0],["2012-12-14",19.7081,19.8824,19.6813,19.8724,153600.0],["2012-12-17",19.7919,19.993,19.6579,19.6847,668500.0],["2012-12-18",19.7685,20.0232,19.3763,19.869,425800.0],["2012-12-19",19.8523,19.9461,19.7919,19.8322,542800.0],["2012-12-20",19.812,20.0433,19.7986,19.9629,446600.0],["2012-12-21",19.8757,20.3483,19.8757,20.288,506700.0],["2012-12-24",20.4455,20.4522,20.2075,20.3751,216800.0],["2012-12-26",20.3986,20.5193,20.3114,20.4824,195300.0],["2012-12-27",20.5394,20.6801,20.3952,20.6466,246500.0],["2012-12-28",20.6399,20.7572,20.107,20.2444,605800.0],["2012-12-31",20.2344,20.2377,19.8858,19.9997,334700.0],["2013-01-02",20.6533,20.8176,20.2578,20.8176,649800.0],["2013-01-03",20.9114,20.9114,20.5829,20.8444,359400.0],["2013-01-04",20.9617,20.9617,20.6265,20.841,560800.0],["2013-01-07",20.8276,20.8745,20.536,20.7505,457800.0],["2013-01-08",20.8377,20.9483,20.4288,20.536,317700.0],["2013-01-09",20.6232,20.7271,20.5126,20.7271,452900.0],["2013-01-10",20.965,21.1125,20.7338,20.7706,371500.0],["2013-01-11",20.8611,20.8611,20.66,20.6801,237300.0],["2013-01-14",20.7338,20.8812,20.7304,20.7941,292700.0],["2013-01-15",20.7941,20.8544,20.536,20.6533,324200.0],["2013-01-16",20.5997,20.7539,20.4455,20.5394,497900.0],["2013-01-17",20.7137,20.7137,20.5394,20.5528,348800.0],["2013-01-18",20.5528,20.7438,20.5327,20.7137,496000.0],["2013-01-22",20.5863,20.7002,20.5863,20.6433,383000.0],["2013-01-23",20.7807,21.012,20.6667,20.9784,381200.0],["2013-01-24",21.0455,21.0991,20.9885,21.0689,243600.0],["2013-01-25",21.1159,21.2734,21.089,21.2064,262900.0],["2013-01-28",21.1762,21.26,20.9717,21.0488,196700.0],["2013-01-29",21.1628,21.26,21.0488,21.2432,448000.0],["2013-01-30",21.2332,21.3538,21.146,21.2131,245100.0],["2013-01-31",21.1896,21.2935,21.1025,21.2164,445100.0],["2013-02-01",21.3036,21.4276,21.1326,21.3136,391700.0],["2013-02-04",21.2097,21.3471,21.1259,21.3371,325300.0],["2013-02-05",21.3103,21.4477,21.2499,21.384,426200.0],["2013-02-06",21.3103,21.4711,20.9349,21.0287,526700.0],["2013-02-07",21.146,21.146,20.5528,20.5662,539800.0],["2013-02-08",20.526,20.6466,20.4187,20.6232,518200.0],["2013-02-11",20.6466,20.6466,20.3684,20.3919,270100.0],["2013-02-12",20.4388,20.6902,20.3517,20.4321,412500.0],["2013-02-13",20.3952,20.5662,20.3047,20.4489,415700.0],["2013-02-14",20.469,20.5226,20.2243,20.4589,607300.0],["2013-02-15",20.4455,20.4656,20.2344,20.2612,274700.0],["2013-02-19",20.2109,20.2109,19.3428,19.4266,1822000.0],["2013-02-20",19.3462,19.4735,19.145,19.2087,793700.0],["2013-02-21",19.2221,19.4065,19.0445,19.3864,1370300.0],["2013-02-22",19.5573,19.6277,19.373,19.5171,504100.0],["2013-02-25",19.44,19.9897,19.3629,19.3696,467600.0],["2013-02-26",19.4299,19.507,19.1417,19.2255,363900.0],["2013-02-27",19.1048,19.3663,19.0713,19.326,184400.0],["2013-02-28",19.373,19.4031,19.202,19.2892,498600.0],["2013-03-01",19.316,19.316,19.1182,19.1585,316700.0],["2013-03-04",19.1585,19.2925,18.9808,19.0076,524300.0],["2013-03-05",19.1149,19.1484,18.897,18.9439,665700.0],["2013-03-06",18.9976,19.0076,18.8568,18.8769,649300.0],["2013-03-07",19.0311,19.0311,18.7462,18.773,710800.0],["2013-03-08",18.8836,19.0546,18.6691,19.021,713200.0],["2013-03-11",18.8803,19.1719,18.8065,19.135,455600.0],["2013-03-12",19.1383,19.2523,18.9976,19.021,331700.0],["2013-03-13",18.9741,19.1015,18.8669,18.9305,407100.0],["2013-03-14",18.9875,19.0445,18.9138,18.9573,353800.0],["2013-03-15",19.0076,19.0076,18.7026,18.84,814100.0],["2013-03-18",18.4915,18.7462,18.23,18.287,1154500.0],["2013-03-19",18.2367,18.401,18.049,18.1161,661000.0],["2013-03-20",18.1898,18.2334,17.9753,18.0021,505200.0],["2013-03-21",18.0557,18.5384,17.9954,18.3071,708600.0],["2013-03-22",18.1999,18.5484,18.1999,18.4311,432200.0],["2013-03-25",18.3607,18.3607,18.1429,18.2736,275700.0],["2013-03-26",18.3205,18.5954,18.3205,18.5518,295900.0],["2013-03-27",18.4915,18.4915,18.3004,18.3943,278700.0],["2013-03-28",18.4211,18.4244,18.1764,18.2736,345200.0],["2013-04-01",18.2669,18.4345,18.1563,18.2535,337600.0],["2013-04-02",18.1965,18.3809,18.1965,18.3339,618300.0],["2013-04-03",18.401,18.401,17.9317,18.1027,839700.0],["2013-04-04",18.1161,18.1596,17.9686,18.0155,472700.0],["2013-04-05",17.9619,18.3138,17.9183,18.2971,754900.0],["2013-04-08",18.3574,18.4948,18.1965,18.23,761800.0],["2013-04-09",18.2749,18.3639,18.0541,18.0968,1123100.0],["2013-04-10",18.2179,18.2322,17.6267,17.6552,1016300.0],["2013-04-11",17.762,17.8154,17.4664,17.6801,1103900.0],["2013-04-12",17.5448,17.7727,17.3097,17.3631,486300.0],["2013-04-15",17.096,17.3097,16.3445,16.373,689300.0],["2013-04-16",16.5724,17.0497,16.5119,17.0283,823700.0],["2013-04-17",16.519,17.21,16.462,16.5653,1266900.0],["2013-04-18",16.6294,16.8645,16.4585,16.6223,589300.0],["2013-04-19",16.8324,16.8645,16.5297,16.8289,744300.0],["2013-04-22",16.8111,16.9642,16.7933,16.8574,521800.0],["2013-04-23",17.0639,17.0996,16.9037,16.9144,660600.0],["2013-04-24",16.8253,17.2563,16.8253,17.0426,726800.0],["2013-04-25",17.1672,17.2385,17.0533,17.0996,489200.0],["2013-04-26",17.0426,17.1316,16.7826,16.7897,499600.0],["2013-04-29",16.8859,16.9464,16.7006,16.893,820500.0],["2013-04-30",16.893,17.0604,16.8289,16.9428,922200.0],["2013-05-01",16.7754,16.8324,16.665,16.6935,391100.0],["2013-05-02",16.6971,16.7932,16.6009,16.6686,568800.0],["2013-05-03",16.779,16.8752,16.6864,16.8075,453000.0],["2013-05-06",16.7861,16.7861,15.9812,16.3017,933400.0],["2013-05-07",16.3765,16.6259,16.3409,16.373,562600.0],["2013-05-08",16.3801,16.6116,16.2127,16.3231,430300.0],["2013-05-09",16.17,16.3979,16.17,16.2732,309900.0],["2013-05-10",16.2697,16.2697,15.9776,16.0311,626900.0],["2013-05-13",16.0346,16.0524,15.8174,15.9028,433700.0],["2013-05-14",15.9598,16.0453,15.9206,15.9919,472300.0],["2013-05-15",15.9278,16.0524,15.8921,15.9954,525300.0],["2013-05-16",16.0026,16.0667,15.9313,15.9669,397500.0],["2013-05-17",15.9919,16.0026,15.7604,15.7746,446300.0],["2013-05-20",15.7354,15.7568,15.4149,15.4826,630700.0],["2013-05-21",15.4291,15.4932,15.0623,15.3152,1158500.0],["2013-05-22",15.3045,15.6428,15.3045,15.4113,873300.0],["2013-05-23",15.2582,15.7711,15.1371,15.7176,681700.0],["2013-05-24",15.6606,15.9064,15.6108,15.7497,1081100.0],["2013-05-28",15.8387,15.91,15.6856,15.7176,420200.0],["2013-05-29",15.6713,15.8601,15.6713,15.828,547500.0],["2013-05-30",15.9848,15.999,15.7354,15.9456,397900.0],["2013-05-31",15.8708,15.9028,15.4006,15.4398,1139900.0],["2013-06-03",15.4612,15.6891,15.3152,15.365,469800.0],["2013-06-04",15.39,15.5253,15.3152,15.3935,684200.0],["2013-06-05",15.4291,15.5039,15.3116,15.3223,481000.0],["2013-06-06",15.2902,15.3615,15.2368,15.3152,377300.0],["2013-06-07",15.3116,15.5075,15.3116,15.4719,379600.0],["2013-06-10",15.4291,15.5039,15.2617,15.3401,295900.0],["2013-06-11",15.3579,15.4006,15.1798,15.219,548900.0],["2013-06-12",15.2226,15.3223,14.7417,14.8165,761600.0],["2013-06-13",14.7524,15.0908,14.7346,15.016,618800.0],["2013-06-14",14.9982,15.1264,14.8806,15.1193,480600.0],["2013-06-17",15.1727,15.5075,15.1727,15.5075,398900.0],["2013-06-18",15.4434,15.625,15.3935,15.5645,313000.0],["2013-06-19",15.5395,15.6713,15.2404,15.2439,484100.0],["2013-06-20",14.8913,14.9732,14.4319,14.4604,710600.0],["2013-06-21",14.6064,14.7845,14.4497,14.7667,390700.0],["2013-06-24",14.3464,14.4782,14.1469,14.2004,465300.0],["2013-06-25",14.4034,14.496,14.211,14.2467,428300.0],["2013-06-26",14.2573,14.4639,14.2573,14.4176,311800.0],["2013-06-27",14.4604,14.5352,14.325,14.4105,295400.0],["2013-06-28",14.3393,15.0943,14.3393,14.9804,630800.0],["2013-07-01",14.9732,15.2902,14.9305,15.2902,333400.0],["2013-07-02",15.1371,15.3258,15.0658,15.0801,523400.0],["2013-07-03",15.0445,15.0801,14.7987,14.9661,275800.0],["2013-07-05",15.3116,15.3152,14.7417,14.9163,687500.0],["2013-07-08",14.959,15.1798,14.9163,14.9269,202000.0],["2013-07-09",14.9056,14.9447,14.5743,14.6456,453600.0],["2013-07-10",14.5708,14.6919,14.382,14.3891,377400.0],["2013-07-11",14.6349,15.2012,14.5886,15.1335,392200.0],["2013-07-12",15.13,15.1834,14.9376,15.1406,321000.0],["2013-07-15",15.1086,15.6535,15.0801,15.593,352400.0],["2013-07-16",15.6179,15.8921,15.5004,15.7212,492700.0],["2013-07-17",15.8993,16.1415,15.796,16.0417,744700.0],["2013-07-18",16.0916,16.2804,15.9848,16.2448,495500.0],["2013-07-19",16.1379,16.6152,16.1023,16.4727,685000.0],["2013-07-22",16.5439,16.5617,16.2804,16.3943,266200.0],["2013-07-23",16.4549,16.5333,16.2198,16.4905,345900.0],["2013-07-24",16.5617,16.5796,16.4015,16.5154,331500.0],["2013-07-25",16.4727,16.5119,16.3623,16.4406,350300.0],["2013-07-26",16.3552,16.4335,16.1308,16.3409,213100.0],["2013-07-29",16.2483,16.348,16.227,16.2412,148000.0],["2013-07-30",16.2448,16.3053,16.1557,16.2341,335800.0],["2013-07-31",16.1237,16.2839,16.0311,16.2376,508200.0],["2013-08-01",16.405,16.405,16.0524,16.2768,464600.0],["2013-08-02",16.2946,16.4086,16.2305,16.3374,301500.0],["2013-08-05",16.2982,16.4513,16.2982,16.4442,172800.0],["2013-08-06",16.3053,16.9571,16.3053,16.8467,421100.0],["2013-08-07",16.6757,16.7291,16.2982,16.5261,400100.0],["2013-08-08",16.665,16.7398,16.3872,16.4406,387600.0],["2013-08-09",16.3908,16.6116,16.3837,16.5261,199300.0],["2013-08-12",16.5226,16.6508,16.3374,16.4193,240600.0],["2013-08-13",16.373,16.4264,16.259,16.3837,184900.0],["2013-08-14",16.4122,16.5582,16.4122,16.4442,333600.0],["2013-08-15",16.2732,16.3302,16.1059,16.2127,311200.0],["2013-08-16",16.0916,16.2733,16.0489,16.2412,113700.0],["2013-08-19",16.2056,16.3267,16.0595,16.1023,124300.0],["2013-08-20",16.0595,16.3053,15.9705,16.2091,317400.0],["2013-08-21",16.1593,16.3445,15.9919,16.0168,213700.0],["2013-08-22",16.0204,16.1771,16.0204,16.1522,127200.0],["2013-08-23",16.1557,16.259,16.1415,16.17,131600.0],["2013-08-26",16.0738,16.2056,16.056,16.056,154400.0],["2013-08-27",16.0275,16.1522,16.0097,16.0916,549300.0],["2013-08-28",16.0809,16.4656,16.0809,16.3837,414400.0],["2013-08-29",16.2269,16.5012,16.1023,16.1664,286700.0],["2013-08-30",16.1557,16.2341,15.9064,15.9064,472000.0],["2013-09-03",16.3623,16.6472,15.8601,15.9776,816000.0],["2013-09-04",15.9242,16.1949,15.9242,16.1308,619800.0],["2013-09-05",16.145,16.259,16.0275,16.0916,411300.0],["2013-09-06",16.1379,16.1842,16.0453,16.0774,280600.0],["2013-09-09",16.1308,16.2946,16.1059,16.2341,212800.0],["2013-09-10",16.3409,16.5154,16.3017,16.5119,312300.0],["2013-09-11",16.5653,16.7078,16.5368,16.6828,196400.0],["2013-09-12",16.665,16.665,16.519,16.5653,169800.0],["2013-09-13",16.5546,16.5867,16.3694,16.4086,302000.0],["2013-09-16",16.5546,16.6686,16.3765,16.4122,130800.0],["2013-09-17",16.3694,16.4513,16.2768,16.405,168200.0],["2013-09-18",16.2127,16.9963,16.2127,16.9856,319500.0],["2013-09-19",17.128,17.128,16.7042,16.7363,386700.0],["2013-09-20",16.8075,16.8324,16.6187,16.6365,253000.0],["2013-09-23",16.5902,16.8111,16.576,16.7185,159400.0],["2013-09-24",16.7719,16.8289,16.6793,16.6793,450700.0],["2013-09-25",16.5974,16.7612,16.5368,16.6508,280700.0],["2013-09-26",16.6828,16.722,16.5297,16.5653,358400.0],["2013-09-27",16.5226,16.6793,16.3659,16.4513,170800.0],["2013-09-30",16.4763,16.576,16.2875,16.3837,340400.0],["2013-10-01",16.3089,16.6223,16.2091,16.5297,345700.0],["2013-10-02",16.5511,16.7042,16.2946,16.3267,214100.0],["2013-10-03",16.3302,16.4905,16.2697,16.3587,242300.0],["2013-10-04",16.3837,16.5653,16.3124,16.3872,260100.0],["2013-10-07",16.4015,16.5332,16.2982,16.4122,238100.0],["2013-10-08",16.4228,16.4656,16.2982,16.3552,234300.0],["2013-10-09",16.3659,16.3908,16.2305,16.2412,60400.0],["2013-10-10",16.3053,16.4585,16.2056,16.4478,246800.0],["2013-10-11",16.3623,16.747,16.3623,16.6722,349600.0],["2013-10-14",16.6508,16.8609,15.9634,16.8538,145100.0],["2013-10-15",16.9072,16.9179,16.7042,16.8965,413000.0],["2013-10-16",16.8787,17.185,16.8787,17.1352,653500.0],["2013-10-17",17.1494,17.3168,17.0817,17.1637,286300.0],["2013-10-18",17.3346,17.3702,17.0782,17.3026,220100.0],["2013-10-21",17.3346,17.4237,17.2171,17.2385,158600.0],["2013-10-22",17.4913,17.4913,17.185,17.1957,218000.0],["2013-10-23",17.1387,17.185,16.982,17.1494,208300.0],["2013-10-24",17.1352,17.4272,16.925,17.4201,257300.0],["2013-10-25",17.5341,17.6124,17.2028,17.3809,479300.0],["2013-10-28",17.4059,17.4059,17.1637,17.2385,155700.0],["2013-10-29",17.3667,17.3845,17.1459,17.2776,271700.0],["2013-10-30",17.3809,17.3809,16.8324,16.8396,154400.0],["2013-10-31",16.7398,17.0711,16.6935,16.868,317200.0],["2013-11-01",16.9322,16.9535,16.6508,16.7042,199900.0],["2013-11-04",16.8182,16.8182,16.5226,16.608,154400.0],["2013-11-05",16.5511,16.6116,16.3374,16.3552,212300.0],["2013-11-06",16.43,16.5439,16.3409,16.5439,189200.0],["2013-11-07",16.5902,16.6259,16.2305,16.2554,220600.0],["2013-11-08",16.1949,16.3089,15.5858,15.6713,379300.0],["2013-11-11",15.6001,15.6571,15.2297,15.333,337700.0],["2013-11-12",15.333,15.3935,14.7382,14.9341,845300.0],["2013-11-13",14.9376,15.3864,14.9376,15.3579,290800.0],["2013-11-14",15.4327,15.625,15.3401,15.365,403200.0],["2013-11-15",15.4541,15.4861,15.1727,15.1941,211800.0],["2013-11-18",15.1264,15.2902,15.0587,15.1727,249700.0],["2013-11-19",15.1121,15.162,14.87,14.959,439600.0],["2013-11-20",15.0872,15.2439,14.9056,14.9091,314900.0],["2013-11-21",14.8593,14.9804,14.813,14.8735,391300.0],["2013-11-22",14.8308,14.9626,14.8308,14.8842,231000.0],["2013-11-25",14.9305,14.9768,14.7239,14.731,382800.0],["2013-11-26",14.7489,14.7489,14.4141,14.4461,327500.0],["2013-11-27",14.5423,14.5601,14.3428,14.3963,392100.0],["2013-11-29",14.4176,14.6206,14.4105,14.5423,216600.0],["2013-12-02",14.5352,14.8415,14.4639,14.8094,540600.0],["2013-12-03",14.7595,14.9875,14.7275,14.7952,522100.0],["2013-12-04",14.7667,14.8201,14.5138,14.6598,509800.0],["2013-12-05",14.8058,15.0302,14.7702,14.8343,351000.0],["2013-12-06",14.8415,15.1941,14.8415,15.1549,355400.0],["2013-12-09",15.1905,15.4078,15.1371,15.3045,305100.0],["2013-12-10",15.3543,15.3543,15.1371,15.2404,278400.0],["2013-12-11",15.2617,15.3223,15.1549,15.2724,476000.0],["2013-12-12",15.2261,15.2795,15.162,15.1905,444400.0],["2013-12-13",15.3401,15.3401,15.1941,15.2154,253800.0],["2013-12-16",15.1264,15.1763,14.1327,14.1505,1768600.0],["2013-12-17",14.1861,14.4176,14.0793,14.1434,657800.0],["2013-12-18",14.1505,14.1683,13.3527,13.5201,2264000.0],["2013-12-19",13.5343,13.773,13.4524,13.5094,1069300.0],["2013-12-20",13.6162,13.9938,13.5379,13.9475,2733200.0],["2013-12-23",13.9083,14.0935,13.7979,13.8015,373200.0],["2013-12-24",13.748,13.9617,13.748,13.8478,232700.0],["2013-12-26",13.8549,14.033,13.8086,13.8513,206200.0],["2013-12-27",13.9083,14.0009,13.7231,13.8371,255400.0],["2013-12-30",13.8371,13.8442,13.4916,13.5343,489400.0],["2013-12-31",13.4738,13.7373,13.4168,13.6946,294600.0],["2014-01-02",13.5949,13.6804,13.4061,13.5236,248600.0],["2014-01-03",13.5699,13.5699,13.3776,13.4204,306300.0],["2014-01-06",13.5486,13.6625,13.2957,13.4275,327300.0],["2014-01-07",13.3456,13.4845,13.0677,13.1247,698300.0],["2014-01-08",13.0713,13.1105,12.5157,12.733,1275900.0],["2014-01-09",12.822,12.822,12.5477,12.6119,847900.0],["2014-01-10",12.6439,12.7365,12.5371,12.6083,475800.0],["2014-01-13",12.6083,12.7116,12.5406,12.5762,520500.0],["2014-01-14",12.5584,12.6439,12.5335,12.619,606100.0],["2014-01-15",12.7971,12.8078,12.6546,12.7436,1140900.0],["2014-01-16",12.733,12.7686,12.2058,12.6119,757600.0],["2014-01-17",12.5228,12.822,12.5228,12.6653,1012200.0],["2014-01-21",12.7508,12.7508,12.3768,12.5228,1384400.0],["2014-01-22",12.6119,12.6582,12.4053,12.4302,727400.0],["2014-01-23",12.3946,12.6617,12.3162,12.359,911200.0],["2014-01-24",12.3839,12.3839,12.0776,12.1239,440000.0],["2014-01-27",12.074,12.3732,12.074,12.1951,540900.0],["2014-01-28",12.2735,12.4124,12.2023,12.3198,355500.0],["2014-01-29",12.2877,12.2877,12.0919,12.099,592400.0],["2014-01-30",12.1809,12.4979,12.1738,12.4017,1189100.0],["2014-01-31",12.2592,12.3234,12.1631,12.2023,843900.0],["2014-02-03",12.1738,12.2272,12.099,12.1239,472500.0],["2014-02-04",12.1845,12.2735,12.1382,12.2308,389700.0],["2014-02-05",12.1845,12.4053,12.1453,12.3946,729700.0],["2014-02-06",12.4872,12.7223,12.4195,12.6119,1036600.0],["2014-02-07",12.5691,12.765,12.4231,12.4801,560300.0],["2014-02-10",12.5869,12.6973,12.1595,12.3198,519600.0],["2014-02-11",12.5442,12.7614,12.4516,12.6047,871500.0],["2014-02-12",12.5976,12.9538,12.5798,12.9395,758000.0],["2014-02-13",12.8861,12.9573,12.7793,12.9288,508900.0],["2014-02-14",12.9288,13.0215,12.879,12.9004,214300.0],["2014-02-18",12.9538,13.0143,12.8576,12.9253,464100.0],["2014-02-19",12.9288,13.0856,12.8825,13.0464,560700.0],["2014-02-20",13.0286,13.1141,12.7686,12.822,355400.0],["2014-02-21",12.8006,12.8576,12.5834,12.5976,296000.0],["2014-02-24",12.5869,12.7045,12.5513,12.6653,295900.0],["2014-02-25",12.6261,12.6653,12.3625,12.3732,339900.0],["2014-02-26",12.4302,12.4409,11.782,11.8247,1531300.0],["2014-02-27",11.871,12.0171,11.7571,12.0171,471200.0],["2014-02-28",12.0099,12.3056,11.9565,12.2272,504200.0],["2014-03-03",12.188,12.2201,11.9458,11.9921,425100.0],["2014-03-04",12.0776,12.2094,12.0135,12.2094,548700.0],["2014-03-05",12.1738,12.5762,12.1417,12.4908,578800.0],["2014-03-06",12.4801,12.7757,12.4658,12.7472,560500.0],["2014-03-07",12.854,12.8897,12.5798,12.6831,486000.0],["2014-03-10",12.6047,12.6297,12.4908,12.594,300200.0],["2014-03-11",12.5442,12.7401,12.5014,12.7401,787300.0],["2014-03-12",12.6225,12.7579,12.5477,12.651,304300.0],["2014-03-13",12.6546,12.7721,12.5905,12.7116,794700.0],["2014-03-14",12.6973,12.7187,12.5371,12.5691,354300.0],["2014-03-17",12.6582,12.6938,12.5406,12.6297,272800.0],["2014-03-18",12.6724,12.7686,12.562,12.7401,751300.0],["2014-03-19",12.7472,13.1817,12.7258,13.0642,374600.0],["2014-03-20",12.9787,13.2743,12.9288,13.2458,617700.0],["2014-03-21",13.2672,13.456,13.2031,13.2886,531500.0],["2014-03-24",13.3171,13.5806,13.3171,13.5308,204900.0],["2014-03-25",13.5699,13.8193,13.4773,13.805,840100.0],["2014-03-26",13.7516,13.951,13.6234,13.8549,723600.0],["2014-03-27",13.8086,14.293,13.7552,14.293,1374400.0],["2014-03-28",14.2182,14.4817,14.211,14.4069,548100.0],["2014-03-31",14.4497,14.585,14.2858,14.528,716400.0],["2014-04-01",14.5316,14.5957,14.3606,14.5458,405600.0],["2014-04-02",14.5993,14.6349,14.4283,14.5993,355000.0],["2014-04-03",14.6598,14.756,14.528,14.5921,410700.0],["2014-04-04",14.6741,14.7738,14.5245,14.5245,373800.0],["2014-04-07",14.6206,14.6669,14.4639,14.5209,900800.0],["2014-04-08",14.5921,14.6313,14.3143,14.3179,686800.0],["2014-04-09",14.3179,14.4497,13.9867,14.4319,934100.0],["2014-04-10",14.4746,14.6242,14.4675,14.6206,709400.0],["2014-04-11",14.5352,14.6349,14.4497,14.5458,261600.0],["2014-04-14",14.6278,14.7524,14.4995,14.642,358200.0],["2014-04-15",14.585,14.6669,14.2823,14.6598,1264800.0],["2014-04-16",14.7026,14.7061,14.1968,14.2182,733400.0],["2014-04-17",14.211,14.211,13.976,14.1042,468000.0],["2014-04-21",14.2217,14.3286,14.122,14.2502,404400.0],["2014-04-22",14.6148,14.6148,14.058,14.0961,826200.0],["2014-04-23",14.0466,14.0809,13.8711,13.9093,691100.0],["2014-04-24",13.8673,13.9169,13.8063,13.8864,371900.0],["2014-04-25",13.8101,14.0199,13.7643,13.9474,532200.0],["2014-04-28",13.894,14.0504,13.5393,13.5508,543700.0],["2014-04-29",13.6499,13.8215,13.5584,13.6614,569000.0],["2014-04-30",13.7453,14.3212,13.7262,14.2983,1605100.0],["2014-05-01",14.2258,14.3097,13.8063,13.9283,473700.0],["2014-05-02",13.8978,14.1,13.8521,14.0923,418200.0],["2014-05-05",14.0656,14.1076,13.627,13.7186,561500.0],["2014-05-06",13.6842,13.8673,13.6118,13.8673,364800.0],["2014-05-07",13.8788,14.1991,13.7872,14.058,656200.0],["2014-05-08",14.1,14.2067,13.894,14.1,572200.0],["2014-05-09",14.1762,14.3135,14.1343,14.1457,409100.0],["2014-05-12",14.2563,14.264,13.9245,14.0084,335900.0],["2014-05-13",13.9398,14.0084,13.8177,13.936,282900.0],["2014-05-14",13.9703,14.1762,13.9245,14.1114,304400.0],["2014-05-15",14.0809,14.2792,14.0656,14.2067,650600.0],["2014-05-16",14.1953,14.2945,14.1686,14.2373,340300.0],["2014-05-19",14.2754,14.4775,14.264,14.4508,377900.0],["2014-05-20",14.3669,14.5157,14.1533,14.2106,423000.0],["2014-05-21",14.283,14.4394,14.1953,14.3936,217500.0],["2014-05-22",14.3822,14.4623,14.2106,14.222,278200.0],["2014-05-23",14.2373,14.3288,14.0046,14.1495,333400.0],["2014-05-27",14.1686,14.1762,13.8368,13.8826,482800.0],["2014-05-28",13.8406,13.9779,13.7758,13.7987,285400.0],["2014-05-29",13.8521,14.0656,13.8215,13.997,210100.0],["2014-05-30",13.9779,14.1152,13.8711,13.9245,276700.0],["2014-06-02",13.9627,14.1762,13.7987,13.8826,314800.0],["2014-06-03",13.791,14.0847,13.7758,14.0161,656900.0],["2014-06-04",14.0466,14.1114,13.9245,14.0199,239700.0],["2014-06-05",14.0161,14.2106,13.9665,14.1343,265800.0],["2014-06-06",14.1877,14.2601,14.1648,14.2067,213900.0],["2014-06-09",14.1915,14.2907,14.1343,14.2487,293500.0],["2014-06-10",14.2106,14.6987,14.18,14.6759,590500.0],["2014-06-11",14.6759,14.8665,14.5004,14.7521,667400.0],["2014-06-12",14.8093,14.8627,14.672,14.7369,305400.0],["2014-06-13",14.817,14.8704,14.7064,14.8208,601200.0],["2014-06-16",14.7865,14.8589,14.6606,14.7064,249400.0],["2014-06-17",14.6148,14.6148,13.9207,14.1038,738100.0],["2014-06-18",14.1038,14.2373,13.9894,14.1762,333500.0],["2014-06-19",14.1762,14.1991,14.0084,14.1038,314200.0],["2014-06-20",14.1419,14.2563,14.0618,14.1343,394500.0],["2014-06-23",14.1534,14.2029,14.0313,14.1915,175900.0],["2014-06-24",14.2411,14.2449,14.0427,14.0656,458900.0],["2014-06-25",14.0313,14.1877,14.0161,14.0694,300700.0],["2014-06-26",14.0275,14.058,13.7681,13.8482,345700.0],["2014-06-27",13.8444,13.8711,13.5927,13.8597,331600.0],["2014-06-30",13.8063,13.8444,13.6804,13.7491,197700.0],["2014-07-01",13.8025,13.8139,13.6995,13.7529,316000.0],["2014-07-02",13.7338,13.8521,13.5698,13.6728,294000.0],["2014-07-03",13.7148,13.8787,13.6499,13.8787,179200.0],["2014-07-07",13.9169,13.9169,13.7148,13.7682,305300.0],["2014-07-08",13.7109,13.8139,13.2571,13.3296,535800.0],["2014-07-09",13.3181,13.3181,12.8528,12.9863,631900.0],["2014-07-10",12.8948,13.0969,12.727,13.0855,754700.0],["2014-07-11",13.1122,13.3181,13.1083,13.2952,380500.0],["2014-07-14",13.299,13.4516,12.9558,13.0435,393400.0],["2014-07-15",13.0588,13.1465,12.971,13.1427,281100.0],["2014-07-16",13.1808,13.6575,13.177,13.5736,630500.0],["2014-07-17",13.5584,13.5698,13.3105,13.3982,405100.0],["2014-07-18",13.4935,13.6042,13.4096,13.4745,382400.0],["2014-07-21",13.4821,13.6652,13.4783,13.6156,306400.0],["2014-07-22",13.7033,13.7109,13.5508,13.566,223900.0],["2014-07-23",13.5813,13.6156,13.4707,13.5469,162900.0],["2014-07-24",13.5012,13.5698,13.1961,13.28,498800.0],["2014-07-25",13.3143,13.3868,13.2914,13.3715,294100.0],["2014-07-28",13.3677,13.6003,13.3486,13.5164,381400.0],["2014-07-29",13.4821,13.5584,13.1122,13.1427,342000.0],["2014-07-30",13.1122,13.3372,12.9291,13.116,404500.0],["2014-07-31",13.0511,13.1236,12.8681,12.8681,663800.0],["2014-08-01",12.8681,13.1236,12.6316,12.7193,903000.0],["2014-08-04",12.807,12.8948,12.7651,12.891,614600.0],["2014-08-05",12.8147,13.1122,12.7651,13.0588,692600.0],["2014-08-06",12.9977,13.2914,12.9825,13.2342,399500.0],["2014-08-07",13.2952,13.3334,12.8986,13.0016,261000.0],["2014-08-08",13.0168,13.177,12.9482,13.1007,363800.0],["2014-08-11",13.0855,13.2952,13.0549,13.135,477900.0],["2014-08-12",13.1389,13.1961,12.8223,12.8604,420900.0],["2014-08-13",12.7193,13.0511,12.5858,12.8986,762900.0],["2014-08-14",12.8757,12.9863,12.5401,12.6545,775300.0],["2014-08-15",12.7003,12.7079,12.5897,12.6507,226300.0],["2014-08-18",12.7308,12.7689,12.5515,12.746,230800.0],["2014-08-19",12.8414,12.8871,12.7079,12.7422,293200.0],["2014-08-20",12.8261,12.9367,12.7422,12.8948,510600.0],["2014-08-21",12.9062,12.9215,12.7498,12.8833,388800.0],["2014-08-22",12.8566,12.891,12.5858,12.6354,356600.0],["2014-08-25",12.6659,12.7422,12.5744,12.6964,326400.0],["2014-08-26",12.727,12.9291,12.6964,12.8948,476600.0],["2014-08-27",12.9215,13.1732,12.9138,13.1694,568500.0],["2014-08-28",13.1274,13.2113,13.0168,13.1846,364700.0],["2014-08-29",13.2037,13.2189,13.1045,13.1884,300100.0],["2014-09-02",13.3334,13.3753,13.1922,13.2647,572000.0],["2014-09-03",13.299,13.3868,13.2914,13.3562,643200.0],["2014-09-04",13.3334,13.5012,13.2304,13.2456,467400.0],["2014-09-05",13.3029,13.3562,13.2151,13.2876,274000.0],["2014-09-08",13.2914,13.3295,13.013,13.0549,337500.0],["2014-09-09",13.135,13.1961,12.9634,13.074,403800.0],["2014-09-10",13.0473,13.0893,12.9558,13.0511,438000.0],["2014-09-11",13.0359,13.1122,12.6659,12.9634,706500.0],["2014-09-12",12.9672,12.9787,12.7727,12.8452,315600.0],["2014-09-15",12.8528,13.0893,12.788,12.8833,318100.0],["2014-09-16",12.9062,13.0778,12.8452,12.9977,331600.0],["2014-09-17",13.0206,13.1045,12.8566,12.9749,273600.0],["2014-09-18",12.9787,13.0206,12.8833,12.9405,302000.0],["2014-09-19",12.9024,12.9977,12.7613,12.9634,481400.0],["2014-09-22",12.9138,12.9634,12.521,12.5935,418500.0],["2014-09-23",12.6736,12.6736,12.2617,12.4333,482100.0],["2014-09-24",12.399,12.4066,12.2121,12.3074,500700.0],["2014-09-25",12.254,12.254,12.0214,12.1091,366600.0],["2014-09-26",12.0633,12.2388,12.0176,12.193,368200.0],["2014-09-29",12.1701,12.1892,11.968,12.0214,426400.0],["2014-09-30",12.0099,12.1358,11.9184,11.926,655400.0],["2014-10-01",11.9299,11.9413,11.7239,11.762,367900.0],["2014-10-02",11.7773,11.8841,11.6591,11.8002,584300.0],["2014-10-03",11.8269,11.9146,11.6514,11.6972,383300.0],["2014-10-06",11.762,11.8955,11.6247,11.6972,979800.0],["2014-10-07",11.6781,11.7506,11.4989,11.5218,676100.0],["2014-10-08",11.579,11.6552,10.9154,11.2433,1697000.0],["2014-10-09",11.3006,11.3463,11.1213,11.2472,886500.0],["2014-10-10",11.1366,11.1747,10.7895,10.9077,627300.0],["2014-10-13",10.9306,11.251,10.7742,10.9688,647600.0],["2014-10-14",10.881,11.1785,10.8543,11.0298,1088000.0],["2014-10-15",10.9573,11.1404,10.717,11.0527,791500.0],["2014-10-16",10.7895,11.2739,10.7399,11.2243,1109200.0],["2014-10-17",11.3006,11.4302,11.0755,11.1404,1044000.0],["2014-10-20",11.1175,11.2548,11.0679,11.1518,619900.0],["2014-10-21",11.2281,11.415,11.1671,11.4073,645300.0],["2014-10-22",11.3387,11.4226,10.8887,10.9001,485900.0],["2014-10-23",10.9954,11.0183,10.8429,10.9115,447400.0],["2014-10-24",10.9497,10.9497,10.7742,10.82,424100.0],["2014-10-27",10.7018,10.7018,10.4081,10.5111,507400.0],["2014-10-28",10.5797,10.7132,10.4005,10.5759,584300.0],["2014-10-29",10.6713,10.7247,10.4539,10.5988,933500.0],["2014-10-30",10.5378,10.6102,10.3738,10.4615,522900.0],["2014-10-31",10.3547,10.431,10.061,10.2212,1036200.0],["2014-11-03",10.2441,10.4806,9.9047,9.9466,572200.0],["2014-11-04",9.8818,10.0382,9.6301,9.6835,1094800.0],["2014-11-05",9.714,9.8284,9.4012,9.7903,1080600.0],["2014-11-06",9.7216,9.9314,9.6453,9.7216,727100.0],["2014-11-07",9.7445,9.8856,9.7331,9.8284,594200.0],["2014-11-10",9.6835,9.9657,9.672,9.6949,966500.0],["2014-11-11",9.6758,9.7292,9.386,9.6186,706200.0],["2014-11-12",9.5652,9.7826,9.4737,9.6263,660500.0],["2014-11-13",9.6301,9.7445,9.2067,9.3936,1520000.0],["2014-11-14",9.3478,9.4623,9.2792,9.4623,1071700.0],["2014-11-17",9.4508,10.1411,9.4051,9.4775,572500.0],["2014-11-18",9.5309,9.5729,9.3898,9.5157,755800.0],["2014-11-19",9.5004,9.6491,9.4699,9.5347,897400.0],["2014-11-20",9.5004,9.6682,9.5004,9.5919,666000.0],["2014-11-21",9.6873,9.8589,9.6072,9.6835,920500.0],["2014-11-24",9.6491,9.6835,9.4127,9.4623,601200.0],["2014-11-25",9.5347,9.5652,9.2906,9.3402,845600.0],["2014-11-26",9.3326,9.3326,9.0694,9.0885,541100.0],["2014-11-28",8.5431,8.6156,7.6812,7.7384,1000000.0],["2014-12-01",7.6964,7.849,7.5401,7.6697,1415300.0],["2014-12-02",7.6659,7.7422,7.3417,7.3684,1383700.0],["2014-12-03",7.46,7.6964,7.4256,7.6011,888400.0],["2014-12-04",7.5935,7.5935,7.357,7.4562,667600.0],["2014-12-05",7.3417,7.3875,7.0595,7.193,875400.0],["2014-12-08",7.1167,7.1396,6.5942,6.64,929900.0],["2014-12-09",6.6133,6.8421,6.537,6.7163,832400.0],["2014-12-10",6.6095,6.7124,5.9153,5.9611,1538100.0],["2014-12-11",5.942,6.0641,5.8734,6.0183,1722900.0],["2014-12-12",5.9916,6.0336,5.8886,5.9687,1599600.0],["2014-12-15",5.984,6.0259,5.5988,5.6331,1338600.0],["2014-12-16",5.5378,6.0336,5.4043,5.8086,2293600.0],["2014-12-17",5.8276,6.373,5.7933,6.2281,1660600.0],["2014-12-18",6.6171,6.8192,6.2319,6.3158,1544100.0],["2014-12-19",6.4226,6.598,6.2738,6.5942,1145900.0],["2014-12-22",6.5179,6.6705,6.3463,6.6552,1308000.0],["2014-12-23",6.701,6.9031,6.6743,6.8497,1019900.0],["2014-12-24",6.8002,6.8764,6.6858,6.7658,427700.0],["2014-12-26",6.7658,6.8078,6.6018,6.6896,402800.0],["2014-12-29",6.7163,6.762,6.5446,6.598,452800.0],["2014-12-30",6.5828,6.6057,6.3921,6.4798,683300.0],["2014-12-31",6.434,6.6018,6.3234,6.5294,919300.0],["2015-01-02",6.476,6.5027,6.2243,6.2929,923400.0],["2015-01-05",6.148,6.1594,5.7285,5.7475,1468900.0],["2015-01-06",5.7323,5.778,5.5874,5.6941,1122600.0],["2015-01-07",5.7475,5.9993,5.7208,5.8886,1067100.0],["2015-01-08",5.9077,6.312,5.9077,6.2014,1891100.0],["2015-01-09",6.251,6.251,6.0412,6.2166,696900.0],["2015-01-12",6.0793,6.1213,5.7971,5.8848,1632300.0],["2015-01-13",5.9344,6.0946,5.8696,5.9726,1336400.0],["2015-01-14",5.8696,6.0412,5.7742,6.0412,823200.0],["2015-01-15",6.0946,6.148,5.862,5.9115,1071900.0],["2015-01-16",6.0145,6.1327,5.8848,6.1327,848200.0],["2015-01-20",6.1327,6.1404,5.9077,6.0488,1060600.0],["2015-01-21",6.0679,6.2586,6.0183,6.2433,629300.0],["2015-01-22",6.2815,6.3578,6.1632,6.2891,716300.0],["2015-01-23",6.2967,6.4378,6.2853,6.3883,861500.0],["2015-01-26",6.3845,6.5446,6.3311,6.5103,1108000.0],["2015-01-27",6.4531,6.5561,6.415,6.537,579400.0],["2015-01-28",6.5446,6.6247,6.3463,6.373,1096200.0],["2015-01-29",6.4035,6.4493,6.0755,6.2014,1016000.0],["2015-01-30",6.1632,6.3425,6.087,6.2166,2211600.0],["2015-02-02",6.3883,6.64,6.2929,6.6362,1544200.0],["2015-02-03",6.7544,7.5935,6.6743,7.5515,2526600.0],["2015-02-04",7.2769,7.2998,6.9489,6.9909,1251900.0],["2015-02-05",7.1777,7.2426,7.0519,7.193,1397400.0],["2015-02-06",7.3074,7.3265,7.0443,7.1091,689100.0],["2015-02-09",7.0977,7.2197,7.0633,7.1396,652200.0],["2015-02-10",7.1358,7.1358,6.6858,6.7353,822800.0],["2015-02-11",6.579,6.6324,6.251,6.4874,1001200.0],["2015-02-12",6.5599,6.8879,6.5599,6.8345,1832200.0],["2015-02-13",6.9108,7.1549,6.9031,7.0557,688700.0],["2015-02-17",7.0443,7.0443,6.7773,6.9756,1045400.0],["2015-02-18",6.8803,7.0366,6.8078,6.9146,639700.0],["2015-02-19",6.7773,6.7849,6.4989,6.7124,704600.0],["2015-02-20",6.6781,6.743,6.5332,6.5561,527700.0],["2015-02-23",6.4493,6.5942,6.3349,6.5218,708500.0],["2015-02-24",6.579,6.6667,6.5408,6.6018,382500.0],["2015-02-25",6.5904,6.6095,6.4302,6.5904,595500.0],["2015-02-26",6.5141,6.5561,6.3654,6.373,504100.0],["2015-02-27",6.4073,6.476,6.3654,6.3768,766700.0],["2015-03-02",6.3806,6.3806,6.0031,6.0031,1063500.0],["2015-03-03",5.8047,5.8848,5.5454,5.6369,2111500.0],["2015-03-04",5.6369,5.82,5.5378,5.8162,1306900.0],["2015-03-05",5.7895,5.8734,5.7094,5.759,826800.0],["2015-03-06",5.698,5.7971,5.492,5.5301,823800.0],["2015-03-09",5.5492,5.6293,5.2861,5.2975,1020800.0],["2015-03-10",5.2479,5.3166,5.0687,5.3013,1944800.0],["2015-03-11",5.2441,5.3852,5.2441,5.3585,617200.0],["2015-03-12",5.431,5.4767,5.3585,5.4615,1056600.0],["2015-03-13",5.4462,5.4462,5.2288,5.3814,917400.0],["2015-03-16",5.3318,5.4195,5.1106,5.3814,1432500.0],["2015-03-17",5.328,5.553,5.1411,5.4996,1441700.0],["2015-03-18",5.4005,5.7018,5.3661,5.6751,833000.0],["2015-03-19",5.5645,5.6713,5.4157,5.4996,1622500.0],["2015-03-20",5.656,5.778,5.5454,5.7666,1486500.0],["2015-03-23",5.8353,6.0298,5.7857,5.9306,1535900.0],["2015-03-24",5.9268,6.0259,5.8505,5.8734,1307000.0],["2015-03-25",5.9459,5.9916,5.8581,5.9077,807200.0],["2015-03-26",5.9954,6.0755,5.8467,5.942,1657800.0],["2015-03-27",5.9306,6.0183,5.8391,5.8734,1445600.0],["2015-03-30",5.9077,5.942,5.7704,5.881,469600.0],["2015-03-31",5.82,5.8696,5.778,5.8047,691200.0],["2015-04-01",5.8086,5.9649,5.8009,5.9306,1483700.0],["2015-04-02",5.9306,5.9687,5.8124,5.9192,634800.0],["2015-04-06",5.9497,6.2967,5.9497,6.2319,1225400.0],["2015-04-07",6.2357,6.3158,6.1099,6.2967,1290900.0],["2015-04-08",6.3387,6.4073,6.1327,6.1594,1012600.0],["2015-04-09",6.2357,6.2967,6.1213,6.1938,1357800.0],["2015-04-10",6.209,6.2548,6.1137,6.1289,610300.0],["2015-04-13",6.1785,6.1785,6.0488,6.0717,572200.0],["2015-04-14",6.1404,6.1747,6.0641,6.1289,885900.0],["2015-04-15",6.1785,6.3997,6.1404,6.3234,1461400.0],["2015-04-16",6.3272,6.4684,6.2815,6.3921,790500.0],["2015-04-17",6.3234,6.3883,6.2739,6.2967,584000.0],["2015-04-20",6.2967,6.3921,6.1899,6.2052,500600.0],["2015-04-21",6.2281,6.2967,6.0908,6.1251,544600.0],["2015-04-22",6.1518,6.2166,6.0717,6.1556,443000.0],["2015-04-23",6.1899,6.3196,6.1899,6.3044,516300.0],["2015-04-24",6.2929,6.4226,6.2739,6.4035,513600.0],["2015-04-27",6.4302,6.6209,6.4073,6.5828,982400.0],["2015-04-28",6.598,6.6629,6.4493,6.5179,549800.0],["2015-04-29",6.4874,6.6285,6.4378,6.5751,504500.0],["2015-04-30",6.5904,6.5942,6.4722,6.5294,732200.0],["2015-05-01",6.5408,6.5751,6.3425,6.4112,325800.0],["2015-05-04",6.4073,6.4989,6.373,6.476,653900.0],["2015-05-05",6.5599,6.7163,6.5599,6.598,975400.0],["2015-05-06",6.6896,6.8345,6.6514,6.6667,1194100.0],["2015-05-07",6.5942,6.6438,6.3959,6.4455,798100.0],["2015-05-08",6.4798,6.4912,6.2357,6.3005,672600.0],["2015-05-11",6.3387,6.3387,6.0641,6.0641,562900.0],["2015-05-12",6.0793,6.1594,5.9611,6.087,548500.0],["2015-05-13",6.1747,6.5294,6.1747,6.2166,993900.0],["2015-05-14",6.2548,6.373,6.1327,6.2967,1431500.0],["2015-05-15",6.2395,6.2777,6.1404,6.2205,694700.0],["2015-05-18",6.1861,6.2205,6.0031,6.0526,512400.0],["2015-05-19",5.9687,5.9802,5.7323,5.7361,661100.0],["2015-05-20",5.7475,5.8429,5.6446,5.8009,456000.0],["2015-05-21",5.82,5.942,5.8124,5.942,708200.0],["2015-05-22",5.8848,5.9687,5.8238,5.9344,688300.0],["2015-05-26",5.8543,5.8658,5.6484,5.6941,1208000.0],["2015-05-27",5.656,5.6713,5.4234,5.4424,2788000.0],["2015-05-28",5.4424,5.5225,5.3776,5.5073,580100.0],["2015-05-29",5.4767,5.6217,5.4577,5.5301,1374000.0],["2015-06-01",5.553,5.553,5.3318,5.3776,740200.0],["2015-06-02",5.4005,5.4844,5.4005,5.4348,550900.0],["2015-06-03",5.4615,5.4958,5.3585,5.3814,578200.0],["2015-06-04",5.3394,5.3967,5.2555,5.2784,684800.0],["2015-06-05",5.2555,5.3585,5.2098,5.2822,686400.0],["2015-06-08",5.2899,5.4119,5.2899,5.3661,410800.0],["2015-06-09",5.4081,5.5416,5.4043,5.4806,669700.0],["2015-06-10",5.5416,5.6674,5.5149,5.5607,771300.0],["2015-06-11",5.5912,5.5912,5.3852,5.492,1493900.0],["2015-06-12",5.4691,5.4729,5.3928,5.4195,615700.0],["2015-06-15",5.3661,5.614,5.3623,5.5225,554500.0],["2015-06-16",5.3509,5.4615,5.2174,5.3089,1322300.0],["2015-06-17",5.4342,5.4424,5.2529,5.3765,1119500.0],["2015-06-18",5.3889,5.5042,5.3806,5.4136,966100.0],["2015-06-19",5.393,5.4424,5.2859,5.2941,676000.0],["2015-06-22",5.3023,5.4589,5.2941,5.4301,734000.0],["2015-06-23",5.4218,5.5743,5.3683,5.5578,548900.0],["2015-06-24",5.5372,5.6608,5.4795,5.5495,540000.0],["2015-06-25",5.5372,5.5825,5.4754,5.4754,384100.0],["2015-06-26",5.4671,5.4671,5.3559,5.463,665000.0],["2015-06-29",5.3724,5.5001,5.36,5.3847,440400.0],["2015-06-30",5.4548,5.4713,5.3847,5.463,789900.0],["2015-07-01",5.4383,5.4795,5.1252,5.1705,1240200.0],["2015-07-02",5.1993,5.3477,5.1993,5.2405,708600.0],["2015-07-06",5.1581,5.1746,4.9357,5.0304,1121000.0],["2015-07-07",4.9975,5.0634,4.7709,5.0634,897800.0],["2015-07-08",5.0139,5.0139,4.8739,4.9439,891200.0],["2015-07-09",5.0428,5.1252,5.0016,5.084,1117500.0],["2015-07-10",5.1169,5.154,4.9934,5.0139,481500.0],["2015-07-13",4.981,5.051,4.9439,5.0304,736500.0],["2015-07-14",5.0016,5.0922,4.9892,5.084,1257200.0],["2015-07-15",5.0551,5.0634,4.9151,4.9563,993600.0],["2015-07-16",4.9975,5.0057,4.8656,4.9316,554500.0],["2015-07-17",4.9439,4.9439,4.8121,4.8574,669200.0],["2015-07-20",4.8368,4.9604,4.7544,4.7626,543100.0],["2015-07-21",4.7956,4.9151,4.7874,4.8327,608500.0],["2015-07-22",4.7874,4.7874,4.6802,4.7173,412600.0],["2015-07-23",4.705,4.775,4.6679,4.7462,597100.0],["2015-07-24",4.7132,4.7462,4.5402,4.5937,607900.0],["2015-07-27",4.5319,4.5896,4.4742,4.4742,757200.0],["2015-07-28",4.5196,4.5896,4.4825,4.569,1428900.0],["2015-07-29",4.569,4.7585,4.5566,4.7544,2323800.0],["2015-07-30",4.7585,4.8121,4.5855,4.7008,969800.0],["2015-07-31",4.7132,4.7668,4.602,4.6514,1368900.0],["2015-08-03",4.602,4.602,4.3712,4.3918,718100.0],["2015-08-04",4.4207,4.5402,4.3918,4.4372,532600.0],["2015-08-05",4.466,4.5443,4.2682,4.2682,719600.0],["2015-08-06",4.1817,4.4124,4.1776,4.396,902900.0],["2015-08-07",4.3836,4.5031,4.1858,4.2023,621700.0],["2015-08-10",4.2023,4.396,4.1941,4.3836,909700.0],["2015-08-11",4.3053,4.3053,4.1652,4.2229,842300.0],["2015-08-12",4.2229,4.3177,4.2106,4.3053,1116500.0],["2015-08-13",4.2765,4.3053,4.1941,4.2312,1060900.0],["2015-08-14",4.2353,4.2765,4.1776,4.19,440400.0],["2015-08-17",4.1735,4.2023,4.1199,4.1405,449800.0],["2015-08-18",4.124,4.1652,4.0911,4.124,741200.0],["2015-08-19",4.1199,4.124,3.9345,3.9551,556000.0],["2015-08-20",3.9551,3.984,3.8975,3.9469,995800.0],["2015-08-21",3.9551,4.0046,3.8727,3.8727,1459300.0],["2015-08-24",3.6997,3.7327,3.5679,3.6544,1841300.0],["2015-08-25",3.8109,3.8274,3.6255,3.6255,685600.0],["2015-08-26",3.6956,3.745,3.5926,3.642,760500.0],["2015-08-27",3.7244,3.951,3.7079,3.951,1274500.0],["2015-08-28",3.9345,4.293,3.9057,4.1529,1303800.0],["2015-08-31",4.1117,4.33,3.9757,4.3177,1220200.0],["2015-09-01",4.1982,4.2312,3.9757,4.0128,1085700.0],["2015-09-02",4.0705,4.1282,3.8439,3.9675,1362200.0],["2015-09-03",3.9798,4.1446,3.9592,4.0252,660900.0],["2015-09-04",3.9428,4.0252,3.9222,3.9716,676900.0],["2015-09-08",3.984,4.0664,3.8274,3.9016,663700.0],["2015-09-09",3.9057,3.9798,3.7697,3.8068,709700.0],["2015-09-10",3.8151,3.8933,3.675,3.8933,1216600.0],["2015-09-11",3.8233,3.8933,3.7945,3.8192,966100.0],["2015-09-14",3.8109,3.8563,3.7656,3.8192,780200.0],["2015-09-15",3.8068,3.8933,3.7574,3.7945,903700.0],["2015-09-16",3.8563,3.9798,3.8068,3.9716,1335700.0],["2015-09-17",3.9592,4.054,3.8933,3.9757,1373600.0],["2015-09-18",3.8769,3.9222,3.8068,3.8686,1186700.0],["2015-09-21",3.9387,3.9716,3.8686,3.8975,854600.0],["2015-09-22",3.8233,3.8563,3.7244,3.7656,855500.0],["2015-09-23",3.8027,3.8233,3.5926,3.6008,903900.0],["2015-09-24",3.5802,3.6585,3.5019,3.6297,679100.0],["2015-09-25",3.6915,3.7203,3.6132,3.6338,730100.0],["2015-09-28",3.5885,3.5885,3.4072,3.4113,708900.0],["2015-09-29",3.4237,3.4978,3.3948,3.4896,678200.0],["2015-09-30",3.5267,3.5637,3.4896,3.5431,842800.0],["2015-10-01",3.6338,3.7533,3.5308,3.5308,1207100.0],["2015-10-02",3.4978,3.6956,3.4978,3.6873,900200.0],["2015-10-05",3.7491,3.8727,3.7244,3.8727,1383000.0],["2015-10-06",3.8851,4.0952,3.8851,4.087,1031600.0],["2015-10-07",4.1446,4.2971,4.1158,4.2394,1777400.0],["2015-10-08",4.2188,4.3836,4.1982,4.3795,1178900.0],["2015-10-09",4.4166,4.433,4.3259,4.3424,1082100.0],["2015-10-12",4.3548,4.3589,4.1323,4.2229,581400.0],["2015-10-13",4.1694,4.2971,4.1282,4.2147,886700.0],["2015-10-14",4.2106,4.2476,4.1405,4.2023,829700.0],["2015-10-15",4.1694,4.2188,4.1117,4.2188,926800.0],["2015-10-16",4.2229,4.2559,4.1199,4.1694,690400.0],["2015-10-19",4.1364,4.1364,3.8357,3.8933,1150100.0],["2015-10-20",3.881,3.9798,3.8686,3.9304,807800.0],["2015-10-21",3.8974,3.8974,3.7285,3.7986,701700.0],["2015-10-22",3.8274,3.9263,3.8233,3.9139,666500.0],["2015-10-23",3.881,3.951,3.8274,3.8769,572300.0],["2015-10-26",3.8769,3.9016,3.8027,3.8274,687100.0],["2015-10-27",3.7615,3.7903,3.6709,3.7368,982600.0],["2015-10-28",3.7656,3.9057,3.7285,3.8315,887100.0],["2015-10-29",3.7986,3.9263,3.7862,3.8109,459600.0],["2015-10-30",3.848,3.9386,3.7862,3.8398,869300.0],["2015-11-02",3.8274,4.0169,3.8233,3.9963,547900.0],["2015-11-03",4.0252,4.1652,4.0004,4.157,791800.0],["2015-11-04",4.1652,4.19,4.0499,4.087,991400.0],["2015-11-05",4.054,4.1117,4.0004,4.0581,1378300.0],["2015-11-06",4.0046,4.0416,3.9428,4.0087,592000.0],["2015-11-09",3.9922,4.0375,3.9181,3.9387,639800.0],["2015-11-10",3.9139,3.9469,3.8768,3.9098,606700.0],["2015-11-11",3.9057,3.9222,3.7574,3.7945,984500.0],["2015-11-12",3.7244,3.745,3.6091,3.6544,1287300.0],["2015-11-13",3.6255,3.6379,3.5102,3.5926,838100.0],["2015-11-16",3.5761,3.7862,3.5596,3.778,608100.0],["2015-11-17",3.7697,3.8274,3.5225,3.539,1184000.0],["2015-11-18",3.5555,3.6585,3.4731,3.5967,1083800.0],["2015-11-19",3.5802,3.6709,3.5019,3.5267,647100.0],["2015-11-20",3.5267,3.5802,3.4937,3.5019,827500.0],["2015-11-23",3.4731,3.5761,3.4319,3.572,889200.0],["2015-11-24",3.6255,3.6997,3.6049,3.6214,1901200.0],["2015-11-25",3.5967,3.6132,3.5102,3.5843,964700.0],["2015-11-27",3.539,3.5802,3.4607,3.4772,382800.0],["2015-11-30",3.4772,3.5225,3.4195,3.4566,1741700.0],["2015-12-01",3.4855,3.5019,3.3783,3.4113,863500.0],["2015-12-02",3.3577,3.3948,3.2506,3.2836,1672600.0],["2015-12-03",3.3165,3.3413,3.263,3.2918,769000.0],["2015-12-04",3.2465,3.2547,3.0735,3.0858,1112300.0],["2015-12-07",2.9911,3.0323,2.851,2.9004,901200.0],["2015-12-08",2.851,2.9334,2.7974,2.8139,1618200.0],["2015-12-09",2.8427,3.0034,2.8427,2.9293,1074000.0],["2015-12-10",2.9045,2.9828,2.8716,2.8798,601700.0],["2015-12-11",2.8345,2.8469,2.7315,2.7439,1479200.0],["2015-12-14",2.7439,2.7439,2.6532,2.678,1557700.0],["2015-12-15",2.7809,2.9375,2.7686,2.8839,1569900.0],["2015-12-16",2.8839,2.954,2.8139,2.8675,792200.0],["2015-12-17",2.8633,2.8675,2.7768,2.8221,1194200.0],["2015-12-18",2.8263,2.9087,2.8016,2.818,1432900.0],["2015-12-21",2.8304,2.9251,2.8098,2.8345,701200.0],["2015-12-22",2.8386,2.9457,2.8386,2.8922,475500.0],["2015-12-23",2.9869,3.1147,2.9622,3.0735,760800.0],["2015-12-24",3.0735,3.0982,3.024,3.0487,315000.0],["2015-12-28",3.0405,3.0446,2.9087,2.9746,624600.0],["2015-12-29",3.0199,3.0364,2.9087,2.9334,431100.0],["2015-12-30",2.9087,2.9251,2.8139,2.8139,473400.0],["2015-12-31",2.7933,2.9004,2.7851,2.8881,396400.0],["2016-01-04",2.8881,2.9457,2.8139,2.851,625900.0],["2016-01-05",2.8386,2.8592,2.7315,2.8098,696700.0],["2016-01-06",2.7356,2.7356,2.6615,2.6862,685100.0],["2016-01-07",2.6203,2.6738,2.5667,2.5667,730900.0],["2016-01-08",2.5791,2.6203,2.5214,2.542,608900.0],["2016-01-11",2.5461,2.5708,2.406,2.4225,680400.0],["2016-01-12",2.4514,2.509,2.369,2.3937,1223600.0],["2016-01-13",2.4308,2.5626,2.3896,2.406,1745400.0],["2016-01-14",2.4266,2.542,2.4266,2.472,2022000.0],["2016-01-15",2.3731,2.4514,2.3607,2.4266,997700.0],["2016-01-19",2.3731,2.4596,2.2495,2.2866,1414000.0],["2016-01-20",2.2165,2.266,2.1259,2.2248,1654400.0],["2016-01-21",2.2083,2.3731,2.2083,2.3525,936300.0],["2016-01-22",2.4596,2.5708,2.4596,2.542,1239700.0],["2016-01-25",2.5008,2.5132,2.2989,2.2989,1213200.0],["2016-01-26",2.3195,2.406,2.303,2.3937,1500600.0],["2016-01-27",2.336,2.4555,2.3195,2.4143,1407800.0],["2016-01-28",2.6244,2.6574,2.5008,2.5461,1387600.0],["2016-01-29",2.5708,2.6532,2.509,2.6532,3010700.0],["2016-02-01",2.5997,2.5997,2.4472,2.509,1383300.0],["2016-02-02",2.4349,2.4678,2.3937,2.4019,973800.0],["2016-02-03",2.4514,2.5544,2.3525,2.5502,1719800.0],["2016-02-04",2.5873,2.6944,2.5873,2.6244,1041800.0],["2016-02-05",2.5585,2.6285,2.542,2.5997,858700.0],["2016-02-08",2.542,2.612,2.509,2.5873,1000300.0],["2016-02-09",2.5296,2.5667,2.4596,2.4761,1977500.0],["2016-02-10",2.4596,2.5461,2.4266,2.4843,950700.0],["2016-02-11",2.4019,2.4802,2.3813,2.4596,1263000.0],["2016-02-12",2.5132,2.5832,2.4884,2.5791,1706800.0],["2016-02-16",2.6326,2.6656,2.4637,2.4637,2514100.0],["2016-02-17",2.5338,2.8469,2.5338,2.8386,2358800.0],["2016-02-18",2.8757,2.9581,2.8633,2.8757,2202600.0],["2016-02-19",2.8098,2.8675,2.7521,2.7974,1696600.0],["2016-02-22",2.8881,2.9622,2.8839,2.9169,1033400.0],["2016-02-23",2.8716,2.9004,2.8221,2.8469,1444000.0],["2016-02-24",2.7562,2.8469,2.7398,2.818,1354600.0],["2016-02-25",2.8139,2.9457,2.8139,2.8839,1676900.0],["2016-02-26",2.9952,3.0158,2.8675,2.8675,2222500.0],["2016-02-29",2.8798,2.9416,2.8221,2.8757,1895700.0],["2016-03-01",2.8881,3.0158,2.8757,2.9993,2538100.0],["2016-03-02",2.9869,3.2465,2.9705,3.23,2063300.0],["2016-03-03",3.2259,3.4319,3.2012,3.4113,1795000.0],["2016-03-04",3.4484,3.6338,3.4278,3.5926,3226000.0],["2016-03-07",3.5637,3.8151,3.4607,3.7986,3295100.0],["2016-03-08",3.7079,3.7327,3.3907,3.4237,2199100.0],["2016-03-09",3.4978,3.5596,3.4484,3.4566,959100.0],["2016-03-10",3.4443,3.469,3.3619,3.4237,2738800.0],["2016-03-11",3.4607,3.5885,3.4525,3.5349,1221000.0],["2016-03-14",3.4443,3.5225,3.4195,3.469,1103200.0],["2016-03-15",3.3825,3.4278,3.2877,3.3577,1710800.0],["2016-03-16",3.3742,3.5143,3.3536,3.5019,1480500.0],["2016-03-17",3.5637,3.6956,3.5637,3.6667,1543700.0],["2016-03-18",3.7038,3.7656,3.5596,3.6049,2321600.0],["2016-03-21",3.5967,3.7121,3.5885,3.6667,1107700.0],["2016-03-22",3.6255,3.6667,3.5679,3.5926,1979700.0],["2016-03-23",3.5514,3.572,3.469,3.469,2292500.0],["2016-03-24",3.3825,3.4484,3.3001,3.3701,1582000.0],["2016-03-28",3.3825,3.5431,3.3825,3.5102,1080000.0],["2016-03-29",3.4443,3.4443,3.3124,3.4154,1286300.0],["2016-03-30",3.5225,3.6008,3.4855,3.539,1453100.0],["2016-03-31",3.5225,3.6049,3.5102,3.5473,1098800.0],["2016-04-01",3.4525,3.5267,3.3948,3.5143,1183900.0],["2016-04-04",3.5061,3.5473,3.4154,3.4278,1248300.0],["2016-04-05",3.3825,3.4154,3.333,3.3536,1246200.0],["2016-04-06",3.3948,3.4154,3.3454,3.3825,3511400.0],["2016-04-07",3.3536,3.366,3.2383,3.2506,1301000.0],["2016-04-08",3.3701,3.4443,3.3619,3.3948,1497800.0],["2016-04-11",3.436,3.5225,3.436,3.5019,1688800.0],["2016-04-12",3.5308,3.778,3.5061,3.7615,2517800.0],["2016-04-13",3.7821,3.918,3.7656,3.8439,1792200.0],["2016-04-14",3.8563,3.8686,3.7862,3.8068,1116900.0],["2016-04-15",3.7327,3.745,3.6503,3.7121,1010000.0],["2016-04-18",3.5761,3.8274,3.5308,3.7615,1075000.0],["2016-04-19",3.8151,3.9798,3.8151,3.9387,1380500.0],["2016-04-20",3.9263,4.1034,3.8686,4.0375,1266200.0],["2016-04-21",4.0581,4.0952,3.9963,4.0169,1685900.0],["2016-04-22",4.0128,4.1611,3.9757,4.0375,1086300.0],["2016-04-25",4.0334,4.0375,3.9139,3.9345,1618100.0],["2016-04-26",3.9798,4.0705,3.9716,4.054,736600.0],["2016-04-27",4.0993,4.1694,4.0622,4.1364,1728800.0],["2016-04-28",4.1199,4.2394,4.1034,4.1364,1073400.0],["2016-04-29",4.2023,4.2229,4.0499,4.0952,1875300.0],["2016-05-02",4.0828,4.124,3.9386,3.9716,1123000.0],["2016-05-03",3.8769,3.9181,3.7656,3.8192,880500.0],["2016-05-04",3.8604,4.0664,3.8521,3.8727,1840200.0],["2016-05-05",4.0293,4.0293,3.8398,3.8933,1637800.0],["2016-05-06",3.8439,3.9345,3.8192,3.8892,1148700.0],["2016-05-09",3.8604,3.8604,3.7121,3.745,1006600.0],["2016-05-10",3.7121,3.8851,3.7121,3.8769,1123900.0],["2016-05-11",3.8727,3.9963,3.8068,3.9263,1168200.0],["2016-05-12",4.0004,4.0581,3.8892,3.9551,1282400.0],["2016-05-13",3.918,3.9345,3.8563,3.8686,995900.0],["2016-05-16",3.951,3.9963,3.9057,3.9304,1254400.0],["2016-05-17",3.918,4.0128,3.9016,4.0004,967800.0],["2016-05-18",3.9963,4.0087,3.8192,3.848,1184000.0],["2016-05-19",3.8233,3.8274,3.6997,3.8068,1918900.0],["2016-05-20",3.8315,3.8851,3.778,3.7862,1020400.0],["2016-05-23",3.7368,3.778,3.6997,3.7327,621500.0],["2016-05-24",3.7697,3.7739,3.6915,3.7285,1179900.0],["2016-05-25",3.7697,3.8521,3.745,3.8233,1705900.0],["2016-05-26",3.8604,3.8727,3.7697,3.7862,1062000.0],["2016-05-27",3.7574,3.7821,3.7162,3.7533,682200.0],["2016-05-31",3.7574,3.7697,3.6049,3.6091,1355400.0],["2016-06-01",3.5555,3.6132,3.4731,3.6091,1168500.0],["2016-06-02",3.5596,3.7038,3.5019,3.6997,1232700.0],["2016-06-03",3.7244,3.7862,3.6997,3.7697,808800.0],["2016-06-06",3.8151,3.9098,3.8109,3.9057,741300.0],["2016-06-07",3.9428,3.9922,3.8604,3.984,1434800.0],["2016-06-08",4.0416,4.1405,4.0293,4.087,1558900.0],["2016-06-09",4.0293,4.124,4.0046,4.1199,1660100.0],["2016-06-10",4.0375,4.0375,3.9098,3.918,1129200.0],["2016-06-13",3.8645,3.9057,3.8109,3.8521,917500.0],["2016-06-14",3.8357,3.8851,3.7903,3.8151,759900.0],["2016-06-15",3.7862,3.9057,3.778,3.848,805700.0],["2016-06-16",3.7986,3.8604,3.7491,3.8315,1133300.0],["2016-06-17",3.9016,3.9263,3.8686,3.918,1651200.0],["2016-06-20",3.9963,4.0046,3.9181,3.9387,921400.0],["2016-06-21",3.9181,3.9551,3.9016,3.9469,1188700.0],["2016-06-22",3.9675,4.0087,3.9551,3.9634,1128900.0],["2016-06-23",4.0334,4.124,4.0128,4.0375,667700.0],["2016-06-24",3.8604,3.8975,3.8109,3.8604,1448900.0],["2016-06-27",3.7986,3.8357,3.675,3.6997,1170200.0],["2016-06-28",3.8068,3.8521,3.778,3.8398,679900.0],["2016-06-29",3.8975,3.9798,3.8439,3.9551,660600.0],["2016-06-30",3.9469,3.9469,3.8892,3.9387,833900.0],["2016-07-01",3.951,4.0087,3.9263,3.9675,1056400.0],["2016-07-05",3.8686,3.9098,3.7739,3.7862,1020500.0],["2016-07-06",3.7533,3.7986,3.7038,3.7821,882500.0],["2016-07-07",3.881,3.9181,3.7079,3.7285,1391400.0],["2016-07-08",3.8027,3.8398,3.7574,3.8068,808300.0],["2016-07-11",3.8357,3.8686,3.8027,3.8315,748100.0],["2016-07-12",3.8604,3.9551,3.8604,3.9304,889700.0],["2016-07-13",3.9222,3.9592,3.8727,3.9057,1326800.0],["2016-07-14",3.9551,3.984,3.9222,3.984,871700.0],["2016-07-15",4.0004,4.0004,3.9057,3.9428,904500.0],["2016-07-18",3.9098,3.984,3.8933,3.984,425400.0],["2016-07-19",3.9757,3.9757,3.8933,3.9016,566500.0],["2016-07-20",3.8645,3.8645,3.6997,3.7533,1102400.0],["2016-07-21",3.8027,3.8933,3.7368,3.8192,1693300.0],["2016-07-22",3.8233,3.8398,3.7739,3.8151,653100.0],["2016-07-25",3.7697,3.7697,3.6461,3.6461,964300.0],["2016-07-26",3.6379,3.675,3.5802,3.6173,736600.0],["2016-07-27",3.6214,3.6585,3.5267,3.5555,682100.0],["2016-07-28",3.5473,3.5596,3.4401,3.4607,789200.0],["2016-07-29",3.436,3.539,3.4278,3.5225,1189700.0],["2016-08-01",3.4731,3.4813,3.3248,3.333,984100.0],["2016-08-02",3.3742,3.4195,3.1929,3.2259,1434900.0],["2016-08-03",3.23,3.3001,3.1559,3.2918,1399400.0],["2016-08-04",3.2877,3.3577,3.2589,3.3165,625800.0],["2016-08-05",3.3248,3.3577,3.2918,3.3495,674500.0],["2016-08-08",3.3783,3.4731,3.3783,3.4525,771000.0],["2016-08-09",3.4772,3.4978,3.4072,3.4195,555500.0],["2016-08-10",3.4401,3.469,3.3907,3.3948,609900.0],["2016-08-11",3.4278,3.5061,3.4154,3.4937,1205300.0],["2016-08-12",3.5102,3.5225,3.4319,3.436,537600.0],["2016-08-15",3.4525,3.5102,3.4443,3.4896,513500.0],["2016-08-16",3.4607,3.6173,3.4525,3.5926,1264400.0],["2016-08-17",3.5843,3.7574,3.5637,3.7327,1312200.0],["2016-08-18",3.7574,3.8274,3.7574,3.8109,959900.0],["2016-08-19",3.7986,3.8398,3.7739,3.8151,679200.0],["2016-08-22",3.7574,3.7574,3.6255,3.6791,440900.0],["2016-08-23",3.6915,3.7615,3.6544,3.7368,715900.0],["2016-08-24",3.7038,3.7533,3.675,3.7079,470300.0],["2016-08-25",3.7038,3.7862,3.6832,3.7697,879800.0],["2016-08-26",3.7986,3.8521,3.7079,3.7203,890100.0],["2016-08-29",3.6956,3.7533,3.6626,3.7121,453700.0],["2016-08-30",3.7327,3.7574,3.6873,3.6997,490500.0],["2016-08-31",3.6709,3.7079,3.6338,3.6503,950600.0],["2016-09-01",3.6255,3.642,3.5308,3.5514,783000.0],["2016-09-02",3.6049,3.6915,3.6008,3.6791,451800.0],["2016-09-06",3.6832,3.8274,3.6832,3.8192,487900.0],["2016-09-07",3.8192,3.9428,3.7903,3.9098,1057500.0],["2016-09-08",3.9386,4.054,3.9222,4.0375,1488400.0],["2016-09-09",4.0169,4.0293,3.8315,3.8315,800000.0],["2016-09-12",3.778,3.8233,3.7244,3.7244,1304100.0],["2016-09-13",3.6503,3.6832,3.5431,3.5802,1207800.0],["2016-09-14",3.572,3.6173,3.5061,3.5473,1148900.0],["2016-09-15",3.5596,3.5885,3.4896,3.539,1191400.0],["2016-09-16",3.4772,3.4772,3.4154,3.4278,1213000.0],["2016-09-19",3.4731,3.4896,3.4278,3.4278,555800.0],["2016-09-20",3.4195,3.436,3.3454,3.3866,1270300.0],["2016-09-21",3.436,3.5184,3.4195,3.5102,1412500.0],["2016-09-22",3.5596,3.6461,3.5431,3.5473,510200.0],["2016-09-23",3.5225,3.5308,3.3783,3.3907,567000.0],["2016-09-26",3.4031,3.4484,3.3783,3.3825,653500.0],["2016-09-27",3.3495,3.3619,3.2465,3.3207,852200.0],["2016-09-28",3.333,3.5061,3.2753,3.5019,1289300.0],["2016-09-29",3.5143,3.6214,3.5102,3.5637,1523000.0],["2016-09-30",3.6008,3.642,3.5761,3.6091,1231900.0],["2016-10-03",3.4731,3.5843,3.3413,3.5802,1644100.0],["2016-10-04",3.6049,3.6049,3.5143,3.5473,963400.0],["2016-10-05",3.6008,3.6956,3.5555,3.6915,1389500.0],["2016-10-06",3.6956,3.7739,3.6915,3.7533,936700.0],["2016-10-07",3.7615,3.7945,3.7038,3.7038,622200.0],["2016-10-10",3.7656,3.8521,3.7656,3.8315,511000.0],["2016-10-11",3.8151,3.8192,3.7285,3.7491,626100.0],["2016-10-12",3.7327,3.7491,3.6709,3.7203,580500.0],["2016-10-13",3.6873,3.7533,3.6626,3.7409,859600.0],["2016-10-14",3.7615,3.7862,3.6997,3.7244,719500.0],["2016-10-17",3.7162,3.7285,3.6091,3.6379,768100.0],["2016-10-18",3.6915,3.8068,3.6915,3.8068,1075500.0],["2016-10-19",3.8439,3.9222,3.8315,3.8604,1169200.0],["2016-10-20",3.8233,3.8398,3.778,3.7821,701600.0],["2016-10-21",3.7491,3.7945,3.7409,3.7821,570900.0],["2016-10-24",3.7697,3.8233,3.7285,3.7697,1006500.0],["2016-10-25",3.7574,3.7986,3.7368,3.7491,578800.0],["2016-10-26",3.6956,3.745,3.6461,3.7121,1326500.0],["2016-10-27",3.7409,3.7491,3.6915,3.7285,751800.0],["2016-10-28",3.7285,3.7491,3.6297,3.642,808800.0],["2016-10-31",3.6132,3.6338,3.5679,3.5802,684500.0],["2016-11-01",3.6173,3.6585,3.5555,3.5885,1132100.0],["2016-11-02",3.5431,3.5761,3.5102,3.5143,2880700.0],["2016-11-03",3.5308,3.572,3.4855,3.4855,713900.0],["2016-11-04",3.4607,3.5184,3.4443,3.4937,937200.0],["2016-11-07",3.5431,3.6049,3.5102,3.5967,539500.0],["2016-11-08",3.572,3.6585,3.5596,3.6255,488800.0],["2016-11-09",3.5225,3.6255,3.5225,3.6049,497300.0],["2016-11-10",3.5885,3.5885,3.3619,3.366,1072200.0],["2016-11-11",3.3124,3.3289,3.1517,3.2547,1576000.0],["2016-11-14",3.2465,3.3083,3.2465,3.2918,737800.0],["2016-11-15",3.3454,3.4525,3.3413,3.4319,1465300.0],["2016-11-16",3.4031,3.4319,3.3454,3.3536,1103700.0],["2016-11-17",3.4401,3.4566,3.3413,3.3577,1113200.0],["2016-11-18",3.3825,3.3948,3.3001,3.3207,781300.0],["2016-11-21",3.4031,3.4607,3.4031,3.4566,954600.0],["2016-11-22",3.4731,3.4772,3.3825,3.4278,892100.0],["2016-11-23",3.3907,3.4195,3.366,3.3948,705900.0],["2016-11-25",3.3619,3.4031,3.3454,3.3536,292300.0],["2016-11-28",3.3701,3.4113,3.3495,3.3619,823500.0],["2016-11-29",3.2877,3.3165,3.23,3.2341,756900.0],["2016-11-30",3.3989,3.5555,3.3948,3.5267,2432600.0],["2016-12-01",3.6132,3.6915,3.5308,3.539,1501400.0],["2016-12-02",3.5431,3.6049,3.5308,3.5349,917200.0],["2016-12-05",3.5761,3.6297,3.5431,3.5431,1248600.0],["2016-12-06",3.5102,3.6255,3.5102,3.5885,1218600.0],["2016-12-07",3.6338,3.642,3.5679,3.5926,988300.0],["2016-12-08",3.6132,3.6132,3.5102,3.5473,1283700.0],["2016-12-09",3.5061,3.6297,3.5061,3.6008,539300.0],["2016-12-12",3.7121,3.7533,3.675,3.6956,2262200.0],["2016-12-13",3.7368,3.7697,3.7038,3.7491,715700.0],["2016-12-14",3.7162,3.7656,3.6956,3.6997,1712100.0],["2016-12-15",3.6585,3.7079,3.5473,3.7038,876800.0],["2016-12-16",3.7327,3.7739,3.7038,3.745,632300.0],["2016-12-19",3.7491,3.7945,3.7368,3.7862,712600.0],["2016-12-20",3.8027,3.8521,3.7945,3.8109,689300.0],["2016-12-21",3.8233,3.8439,3.778,3.7903,417900.0],["2016-12-22",3.7739,3.7903,3.7203,3.7203,458400.0],["2016-12-23",3.7079,3.7121,3.6461,3.6667,724600.0],["2016-12-27",3.6956,3.7697,3.6956,3.7615,385500.0],["2016-12-28",3.7656,3.7903,3.7121,3.7491,279100.0],["2016-12-29",3.7533,3.778,3.7327,3.7409,362200.0],["2016-12-30",3.7368,3.7697,3.7203,3.7285,262400.0],["2017-01-03",3.7739,3.8439,3.7697,3.8233,1020900.0],["2017-01-04",3.8357,3.8769,3.7986,3.8727,549000.0],["2017-01-05",3.8892,3.9716,3.8892,3.9387,1154800.0],["2017-01-06",3.9386,3.984,3.8933,3.9098,794200.0],["2017-01-09",3.8563,3.8686,3.8068,3.8315,639900.0],["2017-01-10",3.848,3.8727,3.8357,3.8604,473800.0],["2017-01-11",3.8851,3.9263,3.8563,3.9139,738800.0],["2017-01-12",3.9428,4.0004,3.9263,3.9304,1265000.0],["2017-01-13",3.881,3.9263,3.8686,3.8933,759900.0],["2017-01-17",3.9139,3.9634,3.9057,3.9387,1169300.0],["2017-01-18",3.8851,3.9304,3.8686,3.881,949800.0],["2017-01-19",3.8892,3.9304,3.8645,3.8686,1232000.0],["2017-01-20",3.9222,3.9469,3.9016,3.9139,1068400.0],["2017-01-23",3.881,3.9387,3.881,3.9387,934100.0],["2017-01-24",3.9469,3.9634,3.918,3.9222,923700.0],["2017-01-25",3.9057,3.9304,3.8769,3.8975,1758200.0],["2017-01-26",3.9057,3.9139,3.8769,3.8933,549800.0],["2017-01-27",3.848,3.9057,3.848,3.8892,1069500.0],["2017-01-30",3.8563,3.881,3.8233,3.8357,1726600.0],["2017-01-31",3.8604,3.8933,3.8439,3.8727,904200.0],["2017-02-01",3.9057,3.9592,3.8769,3.9469,1082900.0],["2017-02-02",3.9757,3.984,3.9304,3.9634,855600.0],["2017-02-03",3.9757,4.0169,3.9716,3.984,849900.0],["2017-02-06",3.9675,3.9963,3.9139,3.9263,1659000.0],["2017-02-07",3.8933,3.918,3.8645,3.8933,1672700.0],["2017-02-08",3.8645,3.881,3.8274,3.881,779900.0],["2017-02-09",3.9263,3.9304,3.8851,3.8851,851900.0],["2017-02-10",3.9387,3.9675,3.9057,3.9634,967700.0],["2017-02-13",3.9304,3.9428,3.8851,3.9387,582700.0],["2017-02-14",3.9428,3.951,3.9016,3.918,902600.0],["2017-02-15",3.8975,3.9098,3.8563,3.9016,1464300.0],["2017-02-16",3.9139,3.9386,3.8686,3.8686,959000.0],["2017-02-17",3.8398,3.848,3.8027,3.8233,1200000.0],["2017-02-21",3.8398,3.848,3.7903,3.8192,1237400.0],["2017-02-22",3.7821,3.7821,3.7121,3.7121,1098600.0],["2017-02-23",3.7739,3.8274,3.7533,3.8274,2403400.0],["2017-02-24",3.7945,3.7945,3.7244,3.7409,1280500.0],["2017-02-27",3.7491,3.7862,3.7327,3.778,739100.0],["2017-02-28",3.7409,3.7615,3.7038,3.7162,656400.0],["2017-03-01",3.7162,3.7244,3.642,3.6709,1324700.0],["2017-03-02",3.6214,3.6544,3.5802,3.6091,643900.0],["2017-03-03",3.6173,3.6791,3.6008,3.6503,502300.0],["2017-03-06",3.6915,3.6997,3.5967,3.6214,1095200.0],["2017-03-07",3.6214,3.6873,3.6214,3.6667,808400.0],["2017-03-08",3.6379,3.6544,3.5431,3.5473,1546300.0],["2017-03-09",3.5349,3.5802,3.4772,3.5761,976000.0],["2017-03-10",3.6091,3.642,3.5885,3.642,1174400.0],["2017-03-13",3.642,3.6544,3.6091,3.6173,627000.0],["2017-03-14",3.5802,3.5843,3.5061,3.5431,978100.0],["2017-03-15",3.5926,3.6997,3.5637,3.6956,906200.0],["2017-03-16",3.7162,3.7203,3.6626,3.6915,1147700.0],["2017-03-17",3.7079,3.7368,3.6791,3.6791,901300.0],["2017-03-20",3.6503,3.7409,3.6461,3.7285,562100.0],["2017-03-21",3.7409,3.7574,3.6956,3.7203,807900.0],["2017-03-22",3.7079,3.7121,3.6709,3.6873,1329100.0],["2017-03-23",3.675,3.7409,3.675,3.6997,721400.0],["2017-03-24",3.7038,3.7533,3.7038,3.7285,532000.0],["2017-03-27",3.6873,3.7244,3.6667,3.6832,470600.0],["2017-03-28",3.7038,3.7574,3.675,3.7491,988200.0],["2017-03-29",3.7574,3.848,3.7574,3.8439,972200.0],["2017-03-30",3.8645,3.8645,3.8151,3.8192,625400.0],["2017-03-31",3.8068,3.8686,3.8068,3.8398,588900.0],["2017-04-03",3.8315,3.8727,3.8151,3.8645,662400.0],["2017-04-04",3.8645,3.9057,3.8398,3.9057,730800.0],["2017-04-05",3.9345,3.9675,3.8727,3.881,1282200.0],["2017-04-06",3.9139,3.951,3.8892,3.9016,1119100.0],["2017-04-07",3.9057,3.9675,3.9057,3.9387,1178200.0],["2017-04-10",3.9634,4.0087,3.951,4.0046,757000.0],["2017-04-11",4.0128,4.021,3.9757,4.0046,1087800.0],["2017-04-12",4.0087,4.0169,3.9428,3.9592,1086300.0],["2017-04-13",3.984,3.984,3.8192,3.8233,1396900.0],["2017-04-17",3.8645,3.9757,3.8645,3.9675,970600.0],["2017-04-18",3.9428,3.9922,3.9345,3.9634,876900.0],["2017-04-19",3.9551,3.9922,3.8974,3.9098,2229200.0],["2017-04-20",3.9098,3.9675,3.9057,3.9551,2074700.0],["2017-04-21",3.9551,3.9716,3.8769,3.8769,1641700.0],["2017-04-24",3.9016,3.984,3.9016,3.9345,785000.0],["2017-04-25",3.9433,3.9517,3.893,3.9475,1063200.0],["2017-04-26",3.914,3.9559,3.8972,3.9098,999800.0],["2017-04-27",3.8637,3.8721,3.7799,3.7967,2106500.0],["2017-04-28",3.8218,3.8469,3.7925,3.8302,957600.0],["2017-05-01",3.8134,3.8386,3.7799,3.805,472700.0],["2017-05-02",3.8092,3.8428,3.7841,3.7841,2101900.0],["2017-05-03",3.805,3.8721,3.7799,3.8595,1058100.0],["2017-05-04",3.8176,3.8176,3.7464,3.7589,1105800.0],["2017-05-05",3.7631,3.8889,3.7506,3.8847,1338800.0],["2017-05-08",3.9056,3.9224,3.8679,3.9056,2104400.0],["2017-05-09",3.9182,3.9182,3.8679,3.8805,879500.0],["2017-05-10",3.9266,3.9601,3.9014,3.9349,1095700.0],["2017-05-11",3.9391,3.9517,3.8972,3.8972,2222500.0],["2017-05-12",3.9936,4.1696,3.9769,4.1487,2599300.0],["2017-05-15",4.2031,4.3331,4.1906,4.2911,2004200.0],["2017-05-16",4.3079,4.3414,4.2115,4.2367,1305000.0],["2017-05-17",4.2241,4.2283,4.0858,4.0858,1588000.0],["2017-05-18",3.9936,4.069,3.9224,4.0313,1631700.0],["2017-05-19",4.0732,4.178,4.0732,4.1654,770300.0],["2017-05-22",4.1612,4.1738,4.0816,4.1151,946300.0],["2017-05-23",4.1361,4.1361,4.0774,4.0942,593100.0],["2017-05-24",4.0774,4.1151,4.0565,4.0649,626600.0],["2017-05-25",4.0523,4.0984,3.9727,3.981,981500.0],["2017-05-26",4.002,4.023,3.9643,4.0188,733100.0],["2017-05-30",3.9769,3.981,3.9182,3.9224,613200.0],["2017-05-31",3.8428,3.8721,3.7296,3.826,2542700.0],["2017-06-01",3.8511,3.9182,3.826,3.8595,1061900.0],["2017-06-02",3.8553,3.8637,3.8134,3.8344,1447200.0],["2017-06-05",3.8679,3.9852,3.8511,3.9852,1614400.0],["2017-06-06",3.9894,4.0523,3.9769,4.0523,1151300.0],["2017-06-07",4.0188,4.0565,3.9308,3.9475,1480500.0],["2017-06-08",3.9014,3.9266,3.8469,3.8595,2185800.0],["2017-06-09",3.8595,3.9559,3.8469,3.9224,1285000.0],["2017-06-12",3.9601,3.9894,3.8721,3.8805,877900.0],["2017-06-13",3.8805,3.9266,3.8553,3.914,696000.0],["2017-06-14",3.9098,3.9098,3.8134,3.8134,1382500.0],["2017-06-15",3.7757,3.8344,3.7715,3.8302,775200.0],["2017-06-16",3.8637,3.8679,3.8134,3.826,683800.0],["2017-06-19",3.8302,3.8553,3.7673,3.7841,433000.0],["2017-06-20",3.7254,3.7338,3.629,3.6542,1334800.0],["2017-06-21",3.6542,3.6961,3.6081,3.6458,1707300.0],["2017-06-22",3.6835,3.7422,3.6668,3.7087,682700.0],["2017-06-23",3.6835,3.7673,3.6835,3.7128,519300.0],["2017-06-26",3.7296,3.7631,3.7003,3.7128,227500.0],["2017-06-27",3.7338,3.7673,3.7045,3.7087,605200.0],["2017-06-28",3.7087,3.7506,3.7045,3.7212,997600.0],["2017-06-29",3.7003,3.7757,3.7003,3.738,986000.0],["2017-06-30",3.7925,3.826,3.7506,3.8092,769100.0],["2017-07-03",3.8092,3.9308,3.7925,3.9098,601800.0],["2017-07-05",3.8679,3.8679,3.7045,3.7045,918600.0],["2017-07-06",3.738,3.7925,3.717,3.7296,650300.0],["2017-07-07",3.717,3.7296,3.6374,3.6793,640600.0],["2017-07-10",3.6835,3.7338,3.6751,3.7087,668900.0],["2017-07-11",3.717,3.7715,3.6835,3.7506,920500.0],["2017-07-12",3.8218,3.8553,3.7967,3.826,1484700.0],["2017-07-13",3.826,3.8763,3.826,3.8344,1356200.0],["2017-07-14",3.8595,3.9014,3.8386,3.8847,839300.0],["2017-07-17",3.893,3.893,3.8218,3.8218,416500.0],["2017-07-18",3.8595,3.8763,3.8386,3.8553,497800.0],["2017-07-19",3.8637,3.9182,3.8553,3.9014,928600.0],["2017-07-20",3.914,3.9643,3.9056,3.9266,586100.0],["2017-07-21",3.9056,3.9224,3.8009,3.805,805900.0],["2017-07-24",3.8302,3.8344,3.7799,3.7967,575400.0],["2017-07-25",3.8511,3.8847,3.8386,3.8763,997600.0],["2017-07-26",3.8889,3.9014,3.8511,3.8511,932600.0],["2017-07-27",3.8511,3.9182,3.8511,3.8889,715600.0],["2017-07-28",3.8889,3.9475,3.8889,3.9182,475500.0],["2017-07-31",3.9056,3.9308,3.8721,3.914,617800.0],["2017-08-01",3.893,3.914,3.8553,3.8553,738600.0],["2017-08-02",3.8469,3.9056,3.8428,3.8889,598000.0],["2017-08-03",3.914,3.9559,3.8972,3.9182,911300.0],["2017-08-04",3.914,3.9224,3.8763,3.8847,597200.0],["2017-08-07",3.8679,3.8721,3.8092,3.8344,345800.0],["2017-08-08",3.8176,3.8637,3.8008,3.8134,693300.0],["2017-08-09",3.8553,3.893,3.826,3.893,812400.0],["2017-08-10",3.9098,3.9266,3.8218,3.8218,1290800.0],["2017-08-11",3.7925,3.8679,3.7715,3.8302,818700.0],["2017-08-14",3.8386,3.8595,3.826,3.8344,734100.0],["2017-08-15",3.8134,3.8344,3.7799,3.8302,495000.0],["2017-08-16",3.8176,3.8721,3.805,3.805,1077700.0],["2017-08-17",3.805,3.8637,3.8009,3.8092,476600.0],["2017-08-18",3.8218,3.8595,3.7925,3.8511,453600.0],["2017-08-21",3.8344,3.8679,3.7715,3.7841,328100.0],["2017-08-22",3.8134,3.8469,3.8092,3.8428,455400.0],["2017-08-23",3.8302,3.8721,3.8134,3.8553,495000.0],["2017-08-24",3.8428,3.8721,3.8302,3.8553,433700.0],["2017-08-25",3.8595,3.9182,3.8344,3.8721,2121800.0],["2017-08-28",3.8595,3.8805,3.805,3.8092,857900.0],["2017-08-29",3.7799,3.8511,3.7799,3.8428,747900.0],["2017-08-30",3.8218,3.8469,3.8092,3.8092,651000.0],["2017-08-31",3.8428,3.8679,3.8218,3.8595,1124100.0],["2017-09-01",3.8595,3.9014,3.8344,3.8889,606800.0],["2017-09-05",3.9266,3.9517,3.8889,3.9098,662100.0],["2017-09-06",3.9266,3.9643,3.9224,3.9517,659500.0],["2017-09-07",3.9475,3.9643,3.9391,3.9559,393500.0],["2017-09-08",3.9475,3.9601,3.8805,3.893,899800.0],["2017-09-11",3.9098,3.9098,3.8595,3.8679,1425100.0],["2017-09-12",3.8679,3.893,3.8595,3.8721,462400.0],["2017-09-13",3.8972,3.9308,3.8847,3.9182,608900.0],["2017-09-14",3.9349,3.9643,3.9308,3.9391,1176700.0],["2017-09-15",3.9224,3.9727,3.9224,3.9601,606100.0],["2017-09-18",3.9517,3.9894,3.9224,3.9475,675400.0],["2017-09-19",3.9475,3.981,3.9266,3.9601,540800.0],["2017-09-20",3.9769,4.002,3.9601,3.981,342800.0],["2017-09-21",3.9601,3.9852,3.9559,3.9727,567800.0],["2017-09-22",3.9643,4.0146,3.9643,4.002,408500.0],["2017-09-25",4.0271,4.0271,3.9727,3.9978,753000.0],["2017-09-26",3.9852,4.0313,3.9852,4.0188,1216800.0],["2017-09-27",4.0104,4.0188,3.9685,3.9936,766300.0],["2017-09-28",4.0062,4.0439,3.981,3.9894,807200.0],["2017-09-29",3.9852,3.9978,3.9601,3.9769,922400.0],["2017-10-02",3.9308,3.9852,3.9224,3.9852,520800.0],["2017-10-03",3.9936,4.0062,3.9643,4.002,780400.0],["2017-10-04",4.0146,4.0271,3.9769,3.9978,535400.0],["2017-10-05",4.0146,4.0355,3.9852,4.0188,553600.0],["2017-10-06",3.9643,3.9978,3.9517,3.981,712200.0],["2017-10-09",4.002,4.002,3.9433,3.9559,437500.0],["2017-10-10",4.002,4.0104,3.981,3.981,658700.0],["2017-10-11",3.9852,4.0104,3.9727,3.9936,464100.0],["2017-10-12",3.9769,4.0271,3.9769,4.002,910000.0],["2017-10-13",4.0439,4.0816,4.0439,4.069,572400.0],["2017-10-16",4.0984,4.1445,4.0774,4.1193,556500.0],["2017-10-17",4.1277,4.178,4.09,4.178,1484600.0],["2017-10-18",4.1738,4.2241,4.1445,4.2073,1196800.0],["2017-10-19",4.1696,4.2031,4.1654,4.1948,907800.0],["2017-10-20",4.178,4.1822,4.1529,4.1654,959800.0],["2017-10-23",4.1738,4.1738,4.1151,4.1235,1383900.0],["2017-10-24",4.1529,4.157,4.111,4.1529,1116000.0],["2017-10-25",4.2283,4.2492,4.1445,4.178,1099900.0],["2017-10-26",4.2073,4.3708,4.1738,4.3666,2458000.0],["2017-10-27",4.3833,4.5342,4.3666,4.5216,2471100.0],["2017-10-30",4.5845,4.6725,4.551,4.6054,1896300.0],["2017-10-31",4.6138,4.6641,4.6138,4.6473,1376500.0],["2017-11-01",4.706,4.7898,4.6767,4.7731,2920000.0],["2017-11-02",4.7773,4.8443,4.6976,4.7228,1652300.0],["2017-11-03",4.7228,4.7395,4.5929,4.7018,1796200.0],["2017-11-06",4.7312,4.9784,4.7186,4.97,1310900.0],["2017-11-07",4.991,5.0287,4.8988,5.0245,2041400.0],["2017-11-08",5.0538,5.1544,4.8611,4.8653,1395100.0],["2017-11-09",4.8317,5.079,4.8234,5.0413,2154300.0],["2017-11-10",5.0413,5.0748,5.0035,5.0455,1573900.0],["2017-11-13",5.0287,5.0455,4.882,4.97,1477100.0],["2017-11-14",4.9407,4.9742,4.8988,4.903,1597400.0],["2017-11-15",4.8108,4.882,4.794,4.8611,1215600.0],["2017-11-16",4.8569,4.9114,4.8527,4.8736,1072200.0],["2017-11-17",4.903,4.9239,4.8653,4.882,721300.0],["2017-11-20",4.8904,4.8904,4.7228,4.8192,2038300.0],["2017-11-21",4.8611,4.8946,4.8275,4.8443,1253200.0],["2017-11-22",4.8736,4.9952,4.8694,4.9826,1334800.0],["2017-11-24",5.0035,5.0203,4.9155,4.9239,790600.0],["2017-11-27",4.8778,5.0035,4.8192,4.9784,1834200.0],["2017-11-28",4.8904,4.9574,4.8317,4.8401,1980900.0],["2017-11-29",4.8275,4.9533,4.8275,4.9197,1375800.0],["2017-11-30",4.9239,4.9449,4.8569,4.8611,1117300.0],["2017-12-01",4.8946,4.9658,4.8946,4.9365,484800.0],["2017-12-04",4.9155,5.0161,4.903,4.9868,1033600.0],["2017-12-05",4.9952,4.9994,4.9449,4.97,838200.0],["2017-12-06",4.9952,4.9952,4.882,4.9197,1427100.0],["2017-12-07",4.9197,4.9826,4.8904,4.9826,452300.0],["2017-12-08",5.0161,5.1293,4.9784,5.0957,781700.0],["2017-12-11",5.0999,5.2298,5.0496,5.2089,1246300.0],["2017-12-12",5.167,5.3262,5.079,5.2885,1385300.0],["2017-12-13",5.2634,5.3975,5.2634,5.3807,1042000.0],["2017-12-14",5.322,5.4603,5.2885,5.41,923400.0],["2017-12-15",5.4268,5.4603,5.3891,5.41,1390000.0],["2017-12-18",5.4477,5.5357,5.4477,5.4897,1401700.0],["2017-12-19",5.4855,5.5693,5.4729,5.5357,923800.0],["2017-12-20",5.5693,5.6531,5.5274,5.6447,660300.0],["2017-12-21",5.5818,5.7118,5.5567,5.6992,594500.0],["2017-12-22",5.7201,5.8207,5.6866,5.7956,708600.0],["2017-12-26",5.7956,5.959,5.7411,5.9548,912800.0],["2017-12-27",5.9464,5.9883,5.9297,5.9548,466200.0],["2017-12-28",5.9758,6.0386,5.9464,6.0386,822400.0],["2017-12-29",6.0721,6.1601,6.047,6.1308,920200.0],["2018-01-02",6.2314,6.4577,6.156,6.4493,1244500.0],["2018-01-03",6.4661,6.7678,6.4661,6.7636,2069400.0],["2018-01-04",6.7636,7.1072,6.7636,7.0905,3179400.0],["2018-01-05",7.1156,7.2245,6.9312,7.1868,2150500.0],["2018-01-08",7.1617,7.1617,6.86,7.0695,1728300.0],["2018-01-09",7.0779,7.3419,7.0695,7.3084,1627800.0],["2018-01-10",7.3126,7.5598,7.3126,7.388,2571400.0],["2018-01-11",7.3377,7.4341,7.1617,7.2078,2672300.0],["2018-01-12",7.2245,7.2245,6.9103,7.0695,2150600.0],["2018-01-16",7.036,7.1324,6.86,7.0695,2032600.0],["2018-01-17",7.1198,7.3419,7.0988,7.279,1520100.0],["2018-01-18",7.2329,7.3628,7.1826,7.3126,755500.0],["2018-01-19",7.2706,7.3,7.1826,7.2665,1100400.0],["2018-01-22",7.2581,7.6478,7.2581,7.6352,2201300.0],["2018-01-23",7.631,7.9537,7.5933,7.9411,3746800.0],["2018-01-24",7.9411,8.4985,7.9411,8.4021,3625900.0],["2018-01-25",8.4691,8.6116,8.0962,8.2303,3086600.0],["2018-01-26",8.2512,8.3099,8.1339,8.2596,1186400.0],["2018-01-29",8.1088,8.201,8.0627,8.1926,1428000.0],["2018-01-30",8.0627,8.18,7.8825,7.9579,1881700.0],["2018-01-31",7.983,8.0669,7.8615,7.9076,2046200.0],["2018-02-01",7.9076,8.2973,7.9076,8.289,2073600.0],["2018-02-02",8.1549,8.1716,7.7987,7.7987,1871300.0],["2018-02-05",7.4383,7.6352,7.2162,7.279,3250900.0],["2018-02-06",7.0821,7.5347,6.663,7.4383,2557900.0],["2018-02-07",7.4383,7.4844,7.0905,7.1072,2170700.0],["2018-02-08",7.191,7.1952,6.8097,6.8139,2013500.0],["2018-02-09",6.8893,7.0821,6.6882,7.0318,3587700.0],["2018-02-12",7.1365,7.2706,7.0444,7.0527,1805200.0],["2018-02-13",7.015,7.015,6.8097,6.9144,1119300.0],["2018-02-14",6.8055,7.2874,6.7552,7.2832,2013800.0],["2018-02-15",7.3084,7.4969,7.2413,7.3586,1258700.0],["2018-02-16",7.3126,7.4927,7.1743,7.3377,829900.0],["2018-02-20",7.2162,7.3964,7.212,7.2665,1460000.0],["2018-02-21",7.2874,7.3335,7.1659,7.1701,1484300.0],["2018-02-22",7.3126,7.6059,7.2581,7.5263,1297700.0],["2018-02-23",7.6185,7.7526,7.6059,7.7232,1117000.0],["2018-02-26",7.74,7.8825,7.7232,7.8573,1396100.0],["2018-02-27",7.828,7.8741,7.6855,7.6897,1310400.0],["2018-02-28",7.7777,8.0124,7.3126,7.3377,2145600.0],["2018-03-01",7.3209,7.3335,7.0527,7.2245,1977100.0],["2018-03-02",7.1407,7.3419,7.0737,7.3209,1059600.0],["2018-03-05",7.2455,7.4592,7.1533,7.367,952600.0],["2018-03-06",7.4592,7.4927,7.367,7.3754,905300.0],["2018-03-07",7.279,7.3628,7.1701,7.1701,1457100.0],["2018-03-08",7.2162,7.2371,7.0653,7.2078,852100.0],["2018-03-09",7.2539,7.3922,7.2413,7.3586,1241800.0],["2018-03-12",7.3293,7.4383,7.2706,7.3042,916000.0],["2018-03-13",7.3461,7.455,7.3167,7.3503,1531600.0],["2018-03-14",7.388,7.4467,7.3461,7.4047,905600.0],["2018-03-15",7.4802,7.5179,7.4173,7.4927,923900.0],["2018-03-16",7.4969,7.6729,7.4425,7.5891,1584500.0],["2018-03-19",7.5514,7.6604,7.4299,7.5598,881100.0],["2018-03-20",7.6143,7.8364,7.6143,7.7735,1109300.0],["2018-03-21",7.8154,8.1339,7.7861,8.1213,1646200.0],["2018-03-22",7.9705,8.0585,7.6729,7.6897,2149600.0],["2018-03-23",7.7484,8.0543,7.7148,7.9872,1767600.0],["2018-03-26",8.0585,8.3686,7.9453,8.3057,2021100.0],["2018-03-27",8.3644,8.5027,7.9328,7.9914,1654900.0],["2018-03-28",7.9747,7.9872,7.7526,7.8238,1388000.0],["2018-03-29",7.8699,8.2345,7.8196,8.1004,1230800.0],["2018-04-02",8.113,8.2931,7.9914,8.0878,1582900.0],["2018-04-03",8.1926,8.3057,8.1213,8.2764,1052400.0],["2018-04-04",8.0501,8.3267,7.9998,8.2806,1156600.0],["2018-04-05",8.3434,8.3895,8.2387,8.247,1723800.0],["2018-04-06",8.2093,8.2764,8.0459,8.113,1268900.0],["2018-04-09",8.18,8.4231,8.18,8.289,1288900.0],["2018-04-10",8.4901,8.5488,8.3895,8.4691,1305400.0],["2018-04-11",8.4943,9.2402,8.4943,9.2109,2839300.0],["2018-04-12",9.2193,9.4204,8.8966,9.1564,2118400.0],["2018-04-13",9.1732,9.2486,8.9511,9.0474,1742100.0],["2018-04-16",9.0139,9.0433,8.7248,8.7793,2254900.0],["2018-04-17",8.7952,9.2188,8.7693,9.1151,2176100.0],["2018-04-18",9.2966,9.6769,9.2491,9.3874,2637300.0],["2018-04-19",9.4997,9.6294,9.3657,9.6121,2077400.0],["2018-04-20",9.5429,9.5905,9.3917,9.4824,1511900.0],["2018-04-23",9.4349,9.4651,9.2318,9.4608,1192300.0],["2018-04-24",9.5127,9.7936,9.3744,9.4997,1901000.0],["2018-04-25",9.4306,9.4911,9.02,9.4046,1934600.0],["2018-04-26",9.4997,9.5646,9.2966,9.3744,1207700.0],["2018-04-27",9.396,9.4695,9.3009,9.4522,723400.0],["2018-04-30",9.4435,9.6078,9.3268,9.5429,943000.0],["2018-05-01",9.5084,9.5646,9.2015,9.383,696000.0],["2018-05-02",9.3485,9.5862,9.3485,9.4608,637700.0],["2018-05-03",9.4219,9.5084,9.3009,9.3874,803000.0],["2018-05-04",9.4651,9.6726,9.4003,9.5473,1410700.0],["2018-05-07",9.5991,9.6553,9.2491,9.2577,1249200.0],["2018-05-08",9.2793,9.3614,8.886,9.3182,2071400.0],["2018-05-09",9.4868,9.638,9.4133,9.5775,1260800.0],["2018-05-10",9.6164,9.7331,9.4608,9.5991,1206500.0],["2018-05-11",9.638,9.6899,9.4911,9.4997,817200.0],["2018-05-14",9.6294,10.0875,9.6294,10.0097,1306600.0],["2018-05-15",9.8973,9.9924,9.6856,9.9535,1901800.0],["2018-05-16",9.9362,10.0443,9.5991,9.6553,1377900.0],["2018-05-17",9.6813,9.7893,9.4349,9.4392,1636700.0],["2018-05-18",9.409,9.4868,9.3052,9.3398,1143700.0],["2018-05-21",9.396,9.5602,9.262,9.4176,880900.0],["2018-05-22",9.4263,9.5559,9.3787,9.4046,1075500.0],["2018-05-23",9.2966,9.409,9.1367,9.141,1277100.0],["2018-05-24",9.1107,9.3441,8.8903,9.3139,1541600.0],["2018-05-25",9.2058,9.2058,8.7391,8.8341,2668300.0],["2018-05-29",8.9681,9.2447,8.8385,9.0762,3270100.0],["2018-05-30",9.1669,9.4392,9.0502,9.4133,2084000.0],["2018-05-31",9.3268,9.4349,9.2447,9.2879,2025300.0],["2018-06-01",9.3268,9.4651,9.2663,9.3787,1724600.0],["2018-06-04",9.4392,9.6856,9.2361,9.3312,1672000.0],["2018-06-05",9.2491,9.4263,9.1626,9.3268,720500.0],["2018-06-06",9.3787,9.4824,9.1583,9.1799,1590700.0],["2018-06-07",9.2793,9.4133,9.1713,9.3096,901400.0],["2018-06-08",9.383,9.3917,9.1713,9.2447,986300.0],["2018-06-11",9.2447,9.288,9.1324,9.1972,673100.0],["2018-06-12",9.2015,9.2145,9.0589,9.0978,844700.0],["2018-06-13",9.0762,9.1324,8.9292,9.0718,842600.0],["2018-06-14",9.1453,9.1972,9.033,9.0675,1124400.0],["2018-06-15",9.02,9.033,8.8039,8.8514,1513700.0],["2018-06-18",8.8428,9.0762,8.8385,8.8817,1076700.0],["2018-06-19",8.7391,8.8557,8.6008,8.6094,2144900.0],["2018-06-20",8.6872,8.8341,8.523,8.5359,3436700.0],["2018-06-21",8.497,8.497,8.0735,8.363,2008200.0],["2018-06-22",8.644,8.7434,8.5273,8.5575,1157100.0],["2018-06-25",8.4797,8.5057,8.4019,8.4063,688200.0],["2018-06-26",8.4236,8.5748,8.255,8.5359,1099100.0],["2018-06-27",8.5921,8.778,8.5921,8.6829,1227900.0],["2018-06-28",8.7304,8.8514,8.6569,8.7693,940700.0],["2018-06-29",8.886,8.9465,8.8169,8.8817,1006700.0],["2018-07-02",8.8039,8.8039,8.5532,8.6785,1011000.0],["2018-07-03",8.8385,8.9897,8.7088,8.765,1024200.0],["2018-07-05",8.8601,8.8946,8.6483,8.6613,1154200.0],["2018-07-06",8.6397,8.8687,8.618,8.8558,1438500.0],["2018-07-09",8.9465,9.0373,8.8644,9.02,1027600.0],["2018-07-10",9.0546,9.1669,9.0459,9.0935,633500.0],["2018-07-11",8.9422,9.0935,8.7693,8.8255,1242600.0],["2018-07-12",8.873,8.9163,8.778,8.886,609600.0],["2018-07-13",8.873,9.0113,8.8385,8.9552,670500.0],["2018-07-16",8.8298,8.8774,8.6699,8.8558,1735800.0],["2018-07-17",8.778,8.9768,8.7304,8.9206,598400.0],["2018-07-18",8.8558,8.9897,8.7391,8.9811,1006800.0],["2018-07-19",8.9033,8.9854,8.8255,8.8558,709900.0],["2018-07-20",8.9422,9.1021,8.9076,9.0157,677700.0],["2018-07-23",9.0675,9.0675,8.8169,8.8298,542400.0],["2018-07-24",8.899,8.9724,8.8514,8.8514,529500.0],["2018-07-25",8.9292,9.0243,8.8601,9.0243,737900.0],["2018-07-26",8.9854,9.02,8.9206,9.0113,554500.0],["2018-07-27",8.9854,9.1151,8.9119,8.9379,663600.0],["2018-07-30",9.0243,9.3268,9.0243,9.2577,1144500.0],["2018-07-31",9.2966,9.3657,9.0935,9.2361,773800.0],["2018-08-01",9.2274,9.3225,9.0805,9.3225,760000.0],["2018-08-02",9.2274,9.3874,9.1929,9.3701,865100.0],["2018-08-03",9.2274,9.4738,9.1583,9.2145,1179700.0],["2018-08-06",9.2274,9.3571,9.2015,9.3355,808500.0],["2018-08-07",9.4608,9.5127,9.4219,9.4565,621600.0],["2018-08-08",9.3398,9.3744,9.0848,9.1021,1225600.0],["2018-08-09",9.0848,9.1756,8.8341,8.9379,1662200.0],["2018-08-10",8.8774,9.0762,8.7996,9.033,711600.0],["2018-08-13",9.007,9.0546,8.7952,8.8255,1006600.0],["2018-08-14",8.8385,8.9724,8.8385,8.9033,774900.0],["2018-08-15",8.9552,8.9552,8.4495,8.4797,1820600.0],["2018-08-16",8.5359,8.8039,8.5359,8.7607,887900.0],["2018-08-17",8.7996,8.873,8.7563,8.8558,695500.0],["2018-08-20",8.886,9.0373,8.8817,8.9768,514500.0],["2018-08-21",9.0632,9.1972,8.9984,9.1064,1087600.0],["2018-08-22",9.2145,9.4219,9.2145,9.4133,649700.0],["2018-08-23",9.3485,9.383,9.275,9.3485,554800.0],["2018-08-24",9.4608,9.6726,9.4608,9.5516,857600.0],["2018-08-27",9.6294,9.7331,9.5905,9.7201,525800.0],["2018-08-28",9.7331,9.7807,9.6078,9.6424,650800.0],["2018-08-29",9.6812,9.8066,9.6164,9.7677,717900.0],["2018-08-30",9.7288,9.8196,9.6683,9.7979,648400.0],["2018-08-31",9.8109,9.8368,9.6251,9.7677,670000.0],["2018-09-04",9.8325,9.8325,9.5948,9.6856,1464000.0],["2018-09-05",9.5991,9.6035,9.4306,9.53,978800.0],["2018-09-06",9.5343,9.6424,9.4392,9.5127,756600.0],["2018-09-07",9.4695,9.7158,9.4306,9.6467,1108700.0],["2018-09-10",9.6899,9.7504,9.5257,9.5386,873900.0],["2018-09-11",9.5084,9.7374,9.4868,9.7331,1164000.0],["2018-09-12",9.8412,10.926,9.8412,10.8828,4157100.0],["2018-09-13",10.9217,11.0643,10.55,10.7574,1744800.0],["2018-09-14",10.792,11.0254,10.7617,10.8698,799300.0],["2018-09-17",10.8698,11.2285,10.8136,11.1464,1068000.0],["2018-09-18",11.2761,11.5267,11.2415,11.2674,1239400.0],["2018-09-19",11.2372,11.2977,10.8525,10.9346,1224400.0],["2018-09-20",10.9908,11.0297,10.658,10.7228,1278500.0],["2018-09-21",10.8525,10.9865,10.6753,10.7099,1639500.0],["2018-09-24",10.8568,11.3193,10.8525,11.2415,1676000.0],["2018-09-25",11.3279,11.5527,11.2977,11.3755,1017100.0],["2018-09-26",11.2977,11.5008,11.1507,11.3322,898700.0],["2018-09-27",11.4144,11.57,11.4144,11.5008,649100.0],["2018-09-28",11.436,11.7342,11.436,11.6391,1305700.0],["2018-10-01",11.7385,12.0367,11.7385,11.9503,1064500.0],["2018-10-02",11.9503,12.0843,11.6478,11.7299,797200.0],["2018-10-03",11.7904,11.9633,11.678,11.92,690200.0],["2018-10-04",11.8855,11.8898,11.5872,11.6089,956900.0],["2018-10-05",11.5872,11.678,11.4057,11.5224,914600.0],["2018-10-08",11.3841,11.4965,11.2112,11.3409,754900.0],["2018-10-09",11.3841,11.6218,11.3409,11.557,790600.0],["2018-10-10",11.5527,11.5872,11.06,11.1032,1521900.0],["2018-10-11",10.939,11.1637,10.8395,10.8698,2276700.0],["2018-10-12",11.0427,11.2112,10.9303,11.0211,1197800.0],["2018-10-15",11.0945,11.1767,10.6753,10.6883,882900.0],["2018-10-16",10.7142,11.1378,10.7142,11.1161,1624200.0],["2018-10-17",11.0686,11.2631,10.9606,11.1853,1247800.0],["2018-10-18",11.0211,11.1723,10.913,10.9562,1214300.0],["2018-10-19",11.047,11.2199,10.9951,11.06,677800.0],["2018-10-22",11.1983,11.1983,10.9951,11.1507,2460800.0],["2018-10-23",10.8525,11.0297,10.5716,10.6926,3527100.0],["2018-10-24",10.805,10.8698,10.04,10.0443,3027500.0],["2018-10-25",10.2172,10.2388,9.9146,10.1653,1481200.0],["2018-10-26",9.9924,10.3036,9.893,10.1956,914100.0],["2018-10-29",10.2518,10.3468,9.893,9.9881,1471200.0],["2018-10-30",9.9535,10.1956,9.8325,10.1351,1477700.0],["2018-10-31",10.2518,10.3123,10.0184,10.0529,757600.0],["2018-11-01",10.0789,10.2042,9.3312,9.4349,2427200.0],["2018-11-02",9.4997,9.6812,9.1929,9.3182,1617600.0],["2018-11-05",9.4479,9.6078,9.4133,9.5905,903900.0],["2018-11-06",9.651,9.6683,9.2923,9.4435,1515400.0],["2018-11-07",9.6294,9.7158,9.3874,9.664,1139700.0],["2018-11-08",9.6769,9.7158,9.3657,9.3657,872700.0],["2018-11-09",9.1842,9.5473,9.0978,9.4911,1511800.0],["2018-11-12",9.5818,9.6424,9.1496,9.1713,1385200.0],["2018-11-13",9.1237,9.1929,8.6829,8.7218,2151300.0],["2018-11-14",8.9206,9.0286,8.7088,8.8212,1031900.0],["2018-11-15",8.778,8.9335,8.7563,8.9163,912300.0],["2018-11-16",8.9681,9.0935,8.886,8.9119,784500.0],["2018-11-19",8.7693,8.8514,8.631,8.6785,1284800.0],["2018-11-20",8.5359,8.5446,8.2334,8.2939,1894300.0],["2018-11-21",8.4019,8.5273,8.3198,8.523,1032400.0],["2018-11-23",8.1383,8.1513,7.987,8.0778,716800.0],["2018-11-26",8.2161,8.2896,8.1167,8.1513,1046900.0],["2018-11-27",8.1426,8.3458,8.1037,8.2766,1036600.0],["2018-11-28",8.2507,8.2507,7.9827,8.2031,1190100.0],["2018-11-29",8.2291,8.3803,8.2031,8.2852,5466800.0],["2018-11-30",8.2334,8.3976,8.1297,8.3025,762100.0],["2018-12-03",8.5964,8.8687,8.5748,8.8428,1199300.0],["2018-12-04",8.8039,8.8817,8.4668,8.5143,1606900.0],["2018-12-06",8.2982,8.5186,8.1858,8.376,2091500.0],["2018-12-07",8.5921,8.7736,8.4408,8.4668,979000.0],["2018-12-10",8.3587,8.3933,8.1124,8.1815,857700.0],["2018-12-11",8.376,8.4106,8.0346,8.0864,1129700.0],["2018-12-12",8.2766,8.4538,8.1815,8.2291,1021200.0],["2018-12-13",8.1729,8.3458,8.0303,8.0778,1096400.0],["2018-12-14",7.9827,8.0173,7.8531,7.9352,598000.0],["2018-12-17",7.9049,7.9308,7.7191,7.7925,960500.0],["2018-12-18",7.7623,7.7623,7.5548,7.5548,1561100.0],["2018-12-19",7.6413,7.7882,7.4727,7.4814,1162900.0],["2018-12-20",7.382,7.4641,7.0837,7.1226,1350300.0],["2018-12-21",7.0837,7.1659,6.9411,6.9843,1039200.0],["2018-12-24",6.9152,6.9498,6.6083,6.6126,404700.0],["2018-12-26",6.617,7.2264,6.591,7.222,813200.0],["2018-12-27",7.0319,7.1659,6.9238,7.1659,694000.0],["2018-12-28",7.2091,7.2523,6.9498,6.9714,647200.0],["2018-12-31",7.0016,7.0664,6.8287,6.8633,560500.0],["2019-01-02",6.7423,7.1659,6.7034,7.114,1087400.0],["2019-01-03",7.1572,7.2955,7.0578,7.1313,1099200.0],["2019-01-04",7.2955,7.5937,7.2782,7.5678,1240100.0],["2019-01-07",7.5548,7.7364,7.503,7.6802,586500.0],["2019-01-08",7.7925,7.9092,7.6758,7.9006,760000.0],["2019-01-09",8.0389,8.1686,7.987,8.108,1423200.0],["2019-01-10",7.987,8.0821,7.8703,8.0778,819800.0],["2019-01-11",8.0086,8.0173,7.9006,7.9611,749600.0],["2019-01-14",7.7796,7.9957,7.7796,7.879,723900.0],["2019-01-15",7.9525,8.1383,7.9438,8.0475,777800.0],["2019-01-16",7.9914,8.1686,7.9914,8.1124,666400.0],["2019-01-17",7.9741,8.0605,7.9006,8.0346,1042900.0],["2019-01-18",8.1383,8.1383,7.9741,8.0173,567600.0],["2019-01-22",7.9568,7.9568,7.7925,7.853,1038400.0],["2019-01-23",7.9136,7.9438,7.7104,7.7234,1351700.0],["2019-01-24",7.6758,7.8444,7.6758,7.745,653800.0],["2019-01-25",7.8012,7.8574,7.7493,7.7536,826800.0],["2019-01-28",7.6024,7.7147,7.5159,7.6845,1159000.0],["2019-01-29",7.7753,7.8747,7.758,7.7925,705900.0],["2019-01-30",7.8574,8.0,7.7536,7.9568,1056800.0],["2019-01-31",8.0043,8.2723,8.0043,8.1469,908000.0],["2019-02-01",8.1815,8.1902,8.0346,8.1599,1010300.0],["2019-02-04",8.0864,8.1599,8.0086,8.1599,736400.0],["2019-02-05",8.1253,8.2809,8.121,8.1772,622000.0],["2019-02-06",8.1253,8.1729,8.0259,8.1297,625200.0],["2019-02-07",8.0605,8.0908,7.9395,7.9481,769500.0],["2019-02-08",7.9308,7.9741,7.8703,7.9697,609600.0],["2019-02-11",7.853,7.8833,7.7839,7.8228,494900.0],["2019-02-12",7.9611,8.134,7.9438,8.1167,895900.0],["2019-02-13",8.1686,8.2118,8.0994,8.1383,831300.0],["2019-02-14",8.1037,8.1945,8.0605,8.1253,797800.0],["2019-02-15",8.2118,8.4019,8.1729,8.3933,702400.0],["2019-02-19",8.3458,8.4884,8.3458,8.4322,773300.0],["2019-02-20",8.4279,8.5878,8.4106,8.5705,786800.0],["2019-02-21",8.5186,8.5446,8.4192,8.4452,916500.0],["2019-02-22",8.5316,8.618,8.5057,8.5575,1006100.0],["2019-02-25",8.5013,8.752,8.5013,8.7434,945800.0],["2019-02-26",8.7477,9.0546,8.7477,8.9076,1547800.0],["2019-02-27",9.1237,9.2404,9.02,9.1021,1462200.0],["2019-02-28",9.1151,9.128,8.7174,8.7477,1291400.0],["2019-03-01",8.7909,8.9033,8.7174,8.8558,751900.0],["2019-03-04",8.9163,8.9854,8.8341,8.9811,775000.0],["2019-03-05",9.033,9.0546,8.9422,8.9897,804200.0],["2019-03-06",8.9379,9.0805,8.8298,8.8644,1167300.0],["2019-03-07",8.8687,8.9249,8.7304,8.7434,680300.0],["2019-03-08",8.5273,8.5791,8.4063,8.5489,853400.0],["2019-03-11",8.6353,8.765,8.5835,8.7347,702000.0],["2019-03-12",8.8039,8.9206,8.7823,8.8687,692800.0],["2019-03-13",8.9465,9.1799,8.9119,9.1626,865800.0],["2019-03-14",9.1756,9.2879,9.0805,9.1151,718100.0],["2019-03-15",9.0546,9.2923,9.0546,9.2404,1096100.0],["2019-03-18",9.2447,9.6337,9.2447,9.6164,981400.0],["2019-03-19",9.6683,9.7979,9.6294,9.6856,1096900.0],["2019-03-20",9.6294,9.8887,9.5862,9.8585,905400.0],["2019-03-21",9.8757,10.0443,9.8368,9.9535,631300.0],["2019-03-22",9.8109,9.8109,9.4003,9.4003,1115500.0],["2019-03-25",9.3701,9.4306,9.2361,9.3787,789500.0],["2019-03-26",9.5343,9.6985,9.5127,9.5689,607200.0],["2019-03-27",9.53,9.5689,9.1626,9.2361,1272300.0],["2019-03-28",9.1626,9.2663,9.0762,9.1842,1090400.0],["2019-03-29",9.3268,9.3441,9.2231,9.2663,618300.0],["2019-04-01",9.3787,9.4781,9.2879,9.4565,655500.0],["2019-04-02",9.4608,9.5516,9.4176,9.4392,1140400.0],["2019-04-03",9.5084,9.5689,9.4046,9.4349,1035600.0],["2019-04-04",9.4176,9.4263,9.2274,9.2491,1016400.0],["2019-04-05",9.3225,9.4176,9.2966,9.3268,555900.0],["2019-04-08",9.3787,9.504,9.2966,9.4954,598000.0],["2019-04-09",9.4608,9.4695,9.3052,9.3398,980500.0],["2019-04-10",9.383,9.4911,9.383,9.4479,647900.0],["2019-04-11",9.4003,9.4263,9.154,9.2145,1045200.0],["2019-04-12",9.3744,9.3744,9.0546,9.0762,1063200.0],["2019-04-15",9.0762,9.0762,8.873,8.886,1044100.0],["2019-04-16",8.9292,8.9422,8.7823,8.9206,623700.0],["2019-04-17",9.007,9.0416,8.7304,8.7823,1222700.0],["2019-04-18",8.8169,8.873,8.5964,8.6008,895300.0],["2019-04-22",8.7088,9.0675,8.7088,8.9941,1170100.0],["2019-04-23",9.0609,9.1306,8.9588,9.0191,1029500.0],["2019-04-24",8.9913,8.9959,8.6615,8.7637,953500.0],["2019-04-25",8.7591,8.8241,8.7265,8.773,713300.0],["2019-04-26",8.7033,8.7869,8.5965,8.629,1328700.0],["2019-04-29",8.6197,8.6197,8.4386,8.5965,722700.0],["2019-04-30",8.6522,8.7033,8.5547,8.5872,861800.0],["2019-05-01",8.5826,8.5826,8.3643,8.3922,509300.0],["2019-05-02",8.3225,8.4293,8.1321,8.3782,940100.0],["2019-05-03",8.485,8.5547,8.4014,8.4061,886100.0],["2019-05-06",8.2621,8.3504,8.1274,8.3132,780400.0],["2019-05-07",8.2528,8.4014,8.0949,8.1599,923200.0],["2019-05-08",8.211,8.4061,8.0624,8.3922,1675400.0],["2019-05-09",8.3364,8.6847,8.2575,8.6337,1371800.0],["2019-05-10",8.6337,8.7358,8.4386,8.6569,916900.0],["2019-05-13",8.5965,8.7033,8.4711,8.4943,802000.0],["2019-05-14",8.5594,8.6662,8.5594,8.5733,479900.0],["2019-05-15",8.499,8.6337,8.4061,8.6197,417800.0],["2019-05-16",8.6755,8.8334,8.6058,8.7126,682400.0],["2019-05-17",8.6429,8.773,8.6011,8.6058,837800.0],["2019-05-20",8.6104,8.6662,8.4525,8.4665,638600.0],["2019-05-21",8.5129,8.6197,8.4943,8.5919,427300.0],["2019-05-22",8.5268,8.6337,8.434,8.4618,644500.0],["2019-05-23",8.2575,8.3086,8.0392,8.1089,731700.0],["2019-05-24",8.2017,8.3271,8.1367,8.2993,448800.0],["2019-05-28",8.1042,8.1042,7.6677,7.7141,2301600.0],["2019-05-29",7.6026,7.9463,7.4819,7.9184,876100.0],["2019-05-30",7.9556,8.002,7.7466,7.7745,469100.0],["2019-05-31",7.6259,7.7327,7.5933,7.6119,421800.0],["2019-06-03",7.6816,7.8766,7.6816,7.8116,476700.0],["2019-06-04",7.8488,7.9695,7.7048,7.9649,810000.0],["2019-06-05",7.9649,7.9649,7.7327,7.7652,502700.0],["2019-06-06",7.7977,7.9092,7.7745,7.8348,335400.0],["2019-06-07",7.8952,8.1739,7.8349,8.1228,649200.0],["2019-06-10",8.1321,8.2296,8.0531,8.0624,603600.0],["2019-06-11",8.1321,8.1367,7.9788,7.9788,510700.0],["2019-06-12",7.8534,7.9231,7.7002,7.7141,623500.0],["2019-06-13",7.8395,7.9138,7.8256,7.8906,506200.0],["2019-06-14",7.8581,7.9138,7.807,7.872,1283700.0],["2019-06-17",7.8348,7.9881,7.8348,7.9649,385800.0],["2019-06-18",8.0392,8.2157,8.0392,8.2064,625600.0],["2019-06-19",8.2017,8.4014,8.1228,8.355,1000100.0],["2019-06-20",8.5501,8.7776,8.5129,8.629,939400.0],["2019-06-21",8.6615,8.7869,8.6244,8.6987,785000.0],["2019-06-24",8.6847,8.7637,8.5686,8.7033,248500.0],["2019-06-25",8.6569,8.7637,8.6197,8.694,523900.0],["2019-06-26",8.8101,8.838,8.7173,8.7173,546700.0],["2019-06-27",8.7219,8.7451,8.5315,8.5454,357200.0],["2019-06-28",8.6058,8.6104,8.4293,8.4943,828000.0],["2019-07-01",8.6755,8.8566,8.5965,8.694,606000.0],["2019-07-02",8.6429,8.6429,8.3596,8.4061,872100.0],["2019-07-03",8.4154,8.5268,8.4107,8.5083,250400.0],["2019-07-05",8.4897,8.7312,8.4897,8.7126,387200.0],["2019-07-08",8.6708,8.7544,8.6476,8.6755,315300.0],["2019-07-09",8.6801,8.6894,8.5733,8.6894,236300.0],["2019-07-10",8.7916,8.9495,8.7916,8.9077,804600.0],["2019-07-11",8.917,9.0098,8.8334,8.903,733000.0],["2019-07-12",8.9541,8.9541,8.8287,8.8891,336300.0],["2019-07-15",8.9402,8.9913,8.8101,8.8241,642500.0],["2019-07-16",8.8241,8.8426,8.7173,8.7637,635900.0],["2019-07-17",8.8055,8.8055,8.6708,8.7683,1208800.0],["2019-07-18",8.7637,8.8194,8.5779,8.6522,808200.0],["2019-07-19",8.6615,8.8101,8.6383,8.7962,297700.0],["2019-07-22",8.7916,8.9123,8.7916,8.8427,411700.0],["2019-07-23",8.8566,8.8566,8.7173,8.7776,314500.0],["2019-07-24",8.7683,8.8287,8.6847,8.694,322900.0],["2019-07-25",8.7498,8.7498,8.5779,8.6383,435300.0],["2019-07-26",8.6615,8.6615,8.5129,8.5594,381800.0],["2019-07-29",8.5315,8.5315,8.3643,8.4525,523400.0],["2019-07-30",8.4386,8.4432,8.3504,8.3875,548500.0],["2019-07-31",8.434,8.4711,8.3179,8.3271,395600.0],["2019-08-01",8.1321,8.3411,8.0206,8.1228,858200.0],["2019-08-02",8.1367,8.1692,7.9742,7.9835,679100.0],["2019-08-05",7.8256,7.8952,7.5933,7.6584,783100.0],["2019-08-06",7.7141,7.7791,7.6398,7.728,679200.0],["2019-08-07",7.5376,7.6166,7.4494,7.5655,770000.0],["2019-08-08",7.6305,7.8441,7.5841,7.8348,501400.0],["2019-08-09",7.8488,7.8999,7.7327,7.7513,600100.0],["2019-08-12",7.7141,7.7141,7.5051,7.6026,637000.0],["2019-08-13",7.4354,8.0949,7.4354,7.7513,815200.0],["2019-08-14",7.5469,7.5933,7.3704,7.3704,753400.0],["2019-08-15",7.3565,7.3844,7.2497,7.2961,642400.0],["2019-08-16",7.31,7.454,7.2683,7.4262,590400.0],["2019-08-19",7.5887,7.6723,7.2497,7.4819,354600.0],["2019-08-20",7.4587,7.4958,7.3333,7.4354,631500.0],["2019-08-21",7.5423,7.6444,7.4865,7.5469,868200.0],["2019-08-22",7.5748,7.5748,7.2543,7.3658,733700.0],["2019-08-23",7.2729,7.3611,7.0825,7.1011,666400.0],["2019-08-26",7.1893,7.2404,7.1243,7.1939,339900.0],["2019-08-27",7.259,7.3379,7.0639,7.1057,600400.0],["2019-08-28",7.1429,7.18,7.0871,7.1011,922400.0],["2019-08-29",7.1754,7.2636,7.0639,7.2311,1075700.0],["2019-08-30",7.2404,7.3426,7.1893,7.3333,845200.0],["2019-09-03",7.1754,7.3379,7.1429,7.3008,398000.0],["2019-09-04",7.4215,7.5283,7.389,7.4912,756700.0],["2019-09-05",7.5655,7.7513,7.5655,7.6816,759400.0],["2019-09-06",7.6398,7.8163,7.3379,7.7931,467900.0],["2019-09-09",7.872,7.9881,7.7977,7.872,409200.0],["2019-09-10",7.9231,8.0949,7.8859,7.9742,554600.0],["2019-09-11",8.0438,8.0717,7.7931,7.937,643000.0],["2019-09-12",7.8581,8.1599,7.7327,8.1089,674600.0],["2019-09-13",8.1878,8.2017,7.9788,7.9835,359300.0],["2019-09-16",8.2157,8.4525,8.1785,8.3457,1775400.0],["2019-09-17",8.3364,8.3922,8.1507,8.2528,1423900.0],["2019-09-18",8.2017,8.3271,8.1692,8.2157,718200.0],["2019-09-19",8.2761,8.3086,8.1785,8.1785,421100.0],["2019-09-20",8.2157,8.2157,8.0856,8.1599,432200.0],["2019-09-23",8.081,8.1507,8.0438,8.1089,260200.0],["2019-09-24",8.0671,8.0671,7.9788,8.0206,346400.0],["2019-09-25",7.9602,8.016,7.807,7.9881,524000.0],["2019-09-26",7.9277,8.1042,7.9277,8.0299,484300.0],["2019-09-27",7.9742,8.0996,7.9138,8.0067,263600.0],["2019-09-30",7.9742,8.0253,7.8859,7.9092,424200.0],["2019-10-01",7.9649,7.9742,7.7466,7.7931,373900.0],["2019-10-02",7.742,7.7466,7.6305,7.6723,579100.0],["2019-10-03",7.6398,7.9092,7.6398,7.8813,865000.0],["2019-10-04",7.8813,7.9974,7.8627,7.9045,536300.0],["2019-10-07",7.9417,8.016,7.8674,7.8952,207800.0],["2019-10-08",7.8163,7.9324,7.7559,7.7605,417000.0],["2019-10-09",7.8674,7.9277,7.8116,7.8116,306200.0],["2019-10-10",7.8581,7.9742,7.8581,7.9231,328000.0],["2019-10-11",8.0438,8.1925,7.9974,8.1274,544000.0],["2019-10-14",8.0346,8.081,8.016,8.0531,152100.0],["2019-10-15",8.0624,8.1553,8.0299,8.0856,783900.0],["2019-10-16",8.0624,8.1367,7.9928,8.0113,668100.0],["2019-10-17",8.0346,8.0949,7.9045,7.9602,434600.0],["2019-10-18",7.9463,8.016,7.8674,7.872,457100.0],["2019-10-21",7.8302,7.9045,7.7652,7.8395,595400.0],["2019-10-22",7.8627,8.0903,7.8302,8.0113,733700.0],["2019-10-23",7.9649,8.2528,7.9649,8.2528,487200.0],["2019-10-24",8.3364,8.3596,8.1878,8.225,549900.0],["2019-10-25",8.2064,8.3922,8.2064,8.3364,634000.0],["2019-10-28",8.3736,8.4711,8.3457,8.3504,359600.0],["2019-10-29",8.3039,8.4618,8.2482,8.4432,432400.0],["2019-10-30",8.5036,8.5036,8.3411,8.3736,586400.0],["2019-10-31",8.3318,8.4897,8.1367,8.4758,655400.0],["2019-11-01",8.5083,8.629,8.4247,8.629,362800.0],["2019-11-04",8.7451,8.8705,8.694,8.7173,291700.0],["2019-11-05",8.7869,8.8473,8.7265,8.8427,379300.0],["2019-11-06",8.8055,8.8937,8.6847,8.6894,499400.0],["2019-11-07",8.7869,8.8194,8.6662,8.7916,450600.0],["2019-11-08",8.7126,8.8055,8.6615,8.7265,274000.0],["2019-11-11",8.6244,8.8334,8.5965,8.8055,141000.0],["2019-11-12",8.8055,8.8194,8.4758,8.4804,398300.0],["2019-11-13",8.4479,8.4804,8.3596,8.4386,478000.0],["2019-11-14",8.4665,8.5454,8.3968,8.4525,315300.0],["2019-11-15",8.4711,8.5872,8.4293,8.5315,590800.0],["2019-11-18",8.4804,8.4804,8.2807,8.3736,474200.0],["2019-11-19",8.3504,8.4107,8.2853,8.3411,470000.0],["2019-11-20",8.3643,8.485,8.2807,8.4479,409600.0],["2019-11-21",8.4804,8.5222,8.3829,8.5129,317100.0],["2019-11-22",8.5408,8.629,8.5083,8.5733,441900.0],["2019-11-25",8.5872,8.6058,8.5361,8.5594,300700.0],["2019-11-26",8.5036,8.5547,8.3457,8.3829,722400.0],["2019-11-27",8.3968,8.5129,8.3225,8.5129,372500.0],["2019-11-29",8.5408,8.6755,8.4758,8.5036,387000.0],["2019-12-02",8.6197,8.629,8.4618,8.4758,471900.0],["2019-12-03",8.4061,8.5315,8.3829,8.4711,581500.0],["2019-12-04",8.6012,8.903,8.5826,8.8798,1284500.0],["2019-12-05",8.9077,8.9355,8.708,8.7498,703800.0],["2019-12-06",8.7683,9.0563,8.7683,8.9355,535700.0],["2019-12-09",8.8705,8.9959,8.8473,8.9309,232200.0],["2019-12-10",8.9448,8.9495,8.8519,8.8798,446900.0],["2019-12-11",8.8937,8.9959,8.8937,8.9913,513500.0],["2019-12-12",9.0098,9.1352,9.0098,9.0981,270100.0],["2019-12-13",9.1259,9.2421,9.0749,9.0749,337400.0],["2019-12-16",9.1492,9.2235,9.1306,9.2095,418100.0],["2019-12-17",9.2188,9.2792,9.177,9.2328,395100.0],["2019-12-18",9.2328,9.2513,9.177,9.1863,701300.0],["2019-12-19",9.3164,9.4232,9.3117,9.3349,520500.0],["2019-12-20",9.3721,9.4046,9.3349,9.3767,872900.0],["2019-12-23",9.4139,9.5718,9.3442,9.5625,376600.0],["2019-12-24",9.609,9.6647,9.5904,9.6136,170000.0],["2019-12-26",9.6684,9.759,9.5969,9.6637,311700.0],["2019-12-27",9.7399,9.759,9.616,9.6398,355400.0],["2019-12-30",9.6494,9.7685,9.5683,9.6637,278500.0],["2019-12-31",9.6541,9.6541,9.4587,9.5159,343900.0],["2020-01-02",9.6064,9.7304,9.6064,9.6827,264900.0],["2020-01-03",9.8162,9.8687,9.7066,9.7638,682700.0],["2020-01-06",9.7733,9.7876,9.6684,9.7256,397200.0],["2020-01-07",9.6875,9.8114,9.6637,9.7733,559200.0],["2020-01-08",9.6589,9.7924,9.6303,9.697,1498200.0],["2020-01-09",9.7113,9.7542,9.635,9.7495,356200.0],["2020-01-10",9.7828,9.902,9.7447,9.8734,518900.0],["2020-01-13",9.8734,9.9926,9.8019,9.9878,460500.0],["2020-01-14",9.9878,9.9878,9.7638,9.821,385900.0],["2020-01-15",9.8019,9.8591,9.7352,9.7542,413100.0],["2020-01-16",9.8067,9.8257,9.7113,9.7304,514900.0],["2020-01-17",9.7495,9.7971,9.6541,9.7113,383200.0],["2020-01-21",9.6494,9.6732,9.5254,9.5588,266600.0],["2020-01-22",9.5778,9.5969,9.5159,9.5206,488000.0],["2020-01-23",9.4396,9.4634,9.3013,9.3538,498400.0],["2020-01-24",9.3538,9.3538,9.2775,9.2966,472900.0],["2020-01-27",9.1249,9.1249,8.9342,8.9438,901100.0],["2020-01-28",9.001,9.0439,8.9628,8.9819,858100.0],["2020-01-29",9.0391,9.0391,8.9199,8.9295,631200.0],["2020-01-30",8.8198,8.9295,8.7674,8.9199,775700.0],["2020-01-31",8.8198,8.8818,8.7245,8.8198,1082500.0],["2020-02-03",8.8341,8.8532,8.7388,8.8246,743900.0],["2020-02-04",8.9676,9.1154,8.9533,8.9914,521400.0],["2020-02-05",9.1345,9.2012,9.0296,9.0391,668300.0],["2020-02-06",9.0582,9.0582,8.9104,8.9771,859100.0],["2020-02-07",8.9342,8.9914,8.8961,8.9342,578100.0],["2020-02-10",8.9104,8.9104,8.8293,8.8961,470100.0],["2020-02-11",8.9914,9.1678,8.9152,9.1583,548400.0],["2020-02-12",9.2632,9.5111,9.2584,9.4873,842300.0],["2020-02-13",9.4539,9.5016,9.3824,9.4444,693300.0],["2020-02-14",9.4968,9.5349,9.2966,9.3109,712500.0],["2020-02-18",9.2393,9.4014,9.2393,9.3919,820300.0],["2020-02-19",9.473,9.7256,9.4491,9.7161,1527200.0],["2020-02-20",9.7733,9.7924,9.6112,9.6112,989800.0],["2020-02-21",9.5492,9.6637,9.4539,9.6303,677700.0],["2020-02-24",9.3633,9.4157,9.1345,9.2441,739800.0],["2020-02-25",9.2489,9.3061,9.1106,9.1202,1276700.0],["2020-02-26",9.1821,9.3061,8.9819,8.9962,1481000.0],["2020-02-27",8.8055,8.8198,8.2429,8.4813,2334700.0],["2020-02-28",8.2,8.4384,8.0284,8.4146,1565500.0],["2020-03-02",8.4909,8.61,8.3812,8.4861,1467000.0],["2020-03-03",8.5242,8.7149,8.1953,8.3383,1448400.0],["2020-03-04",8.4956,8.7435,8.4527,8.6387,1115200.0],["2020-03-05",8.4909,8.6482,8.448,8.5528,1603400.0],["2020-03-06",8.3145,8.324,7.8139,7.8234,2233600.0],["2020-03-09",6.4361,6.7031,5.6256,5.8115,2011500.0],["2020-03-10",6.1739,6.336,5.721,6.0165,2369300.0],["2020-03-11",5.8115,5.9117,5.3348,5.4206,1034300.0],["2020-03-12",5.0249,5.1107,4.5243,4.6197,1946700.0],["2020-03-13",4.9963,5.2061,4.653,5.1632,1685600.0],["2020-03-16",4.2907,4.5863,3.8712,3.9427,1716100.0],["2020-03-17",4.038,4.1,3.752,3.8092,1662600.0],["2020-03-18",3.6233,3.6328,2.994,3.1847,1599300.0],["2020-03-19",3.2037,3.4612,3.1179,3.3325,1288500.0],["2020-03-20",3.5136,3.8807,3.3897,3.4278,1253200.0],["2020-03-23",3.4373,3.5756,3.2514,3.4135,1039300.0],["2020-03-24",3.6519,3.9618,3.6519,3.7139,1785000.0],["2020-03-25",3.7854,4.3289,3.7854,4.1811,2704300.0],["2020-03-26",4.2144,4.8628,4.2144,4.8056,2258400.0],["2020-03-27",4.5815,4.5815,4.0571,4.3956,2914200.0],["2020-03-30",4.3575,4.3908,3.9665,4.3384,1324900.0],["2020-03-31",4.4862,4.6817,4.4814,4.5339,2501300.0],["2020-04-01",4.4099,4.4242,4.2001,4.2955,1768100.0],["2020-04-02",4.5005,5.1107,4.4099,4.8819,1871600.0],["2020-04-03",5.0058,5.392,4.9486,5.3205,2141600.0],["2020-04-06",5.4492,5.4826,5.2204,5.3539,1091800.0],["2020-04-07",5.6733,5.802,5.3586,5.4015,1128800.0],["2020-04-08",5.4874,5.7734,5.392,5.7257,1422200.0],["2020-04-09",6.0022,6.0404,5.3968,5.6828,1345500.0],["2020-04-13",5.8354,5.8783,5.4874,5.516,1783300.0],["2020-04-14",5.5017,5.5875,5.4015,5.4492,1167400.0],["2020-04-15",5.1393,5.1727,4.8819,5.106,910600.0],["2020-04-16",5.0917,5.1965,4.9582,5.0583,1048900.0],["2020-04-17",5.0821,5.249,5.0154,5.2108,1353500.0],["2020-04-20",4.9057,5.2347,4.777,5.0106,1754200.0],["2020-04-21",4.8251,4.8459,4.5333,4.6896,1952300.0],["2020-04-22",4.8928,5.07,4.8512,4.9345,1849400.0],["2020-04-23",5.0804,5.2211,5.0075,5.1273,1307700.0],["2020-04-24",5.0909,5.1325,4.7991,4.9554,1527500.0],["2020-04-27",4.8981,5.1325,4.7522,5.0752,1301800.0],["2020-04-28",5.0752,5.3774,5.0544,5.3514,1811600.0],["2020-04-29",5.5546,5.6745,5.5077,5.539,2438000.0],["2020-04-30",5.5807,5.638,5.268,5.4452,1861000.0],["2020-05-01",5.3149,5.3149,4.8199,4.9033,1239000.0],["2020-05-04",4.8095,5.1846,4.8095,5.1482,1233800.0],["2020-05-05",5.3983,5.5129,5.1846,5.2472,1426700.0],["2020-05-06",5.1586,5.242,5.0544,5.0856,1101700.0],["2020-05-07",5.1899,5.3618,5.1638,5.2211,1390900.0],["2020-05-08",5.3931,5.5859,5.3566,5.5807,1096600.0],["2020-05-11",5.4973,5.5702,5.4504,5.4973,1078600.0],["2020-05-12",5.5494,5.6119,5.3566,5.3566,1013700.0],["2020-05-13",5.3722,5.3722,4.9918,5.0596,1593800.0],["2020-05-14",4.9762,5.2315,4.8772,5.1013,961400.0],["2020-05-15",5.1065,5.2889,5.0909,5.1742,985700.0],["2020-05-18",5.4295,5.5859,5.3149,5.4973,2819000.0],["2020-05-19",5.5494,5.5702,5.3305,5.367,1797800.0],["2020-05-20",5.5129,5.6276,5.5025,5.5546,701000.0],["2020-05-21",5.565,5.6119,5.4191,5.4921,583900.0],["2020-05-22",5.3983,5.4921,5.3097,5.4817,635500.0],["2020-05-26",5.6119,5.6745,5.5233,5.539,896600.0],["2020-05-27",5.6171,5.6223,5.4035,5.6171,1398700.0],["2020-05-28",5.6745,5.6849,5.4869,5.4921,1120500.0],["2020-05-29",5.4817,5.5077,5.341,5.4243,2431800.0],["2020-06-01",5.3983,5.6588,5.3983,5.6119,1433200.0],["2020-06-02",5.6797,5.8829,5.6432,5.8829,1081000.0],["2020-06-03",5.9975,6.2164,5.961,6.2164,1013100.0],["2020-06-04",6.159,6.2685,6.0965,6.2528,919700.0],["2020-06-05",6.5082,6.8677,6.5082,6.8521,1440200.0],["2020-06-08",7.0657,7.097,6.7843,7.024,964900.0],["2020-06-09",6.7739,6.9094,6.5863,6.8208,1321200.0],["2020-06-10",6.7479,6.7479,6.5186,6.5498,1233400.0],["2020-06-11",6.1799,6.2633,5.7213,5.7266,1140400.0],["2020-06-12",5.9975,5.9975,5.7422,5.9141,844400.0],["2020-06-15",5.6745,5.961,5.5286,5.836,929900.0],["2020-06-16",6.1069,6.3206,6.06,6.2268,1125000.0],["2020-06-17",6.2424,6.2685,5.935,5.9662,1012700.0],["2020-06-18",5.8881,6.06,5.8412,5.9037,549900.0],["2020-06-19",6.0809,6.1017,5.8933,5.8933,1040700.0],["2020-06-22",5.8308,5.9298,5.7891,5.8412,550900.0],["2020-06-23",5.9506,6.1278,5.9506,6.06,738300.0],["2020-06-24",5.9767,5.9767,5.6692,5.7474,771300.0],["2020-06-25",5.7213,5.8881,5.6953,5.8881,865400.0],["2020-06-26",5.7943,5.8203,5.6797,5.7266,663500.0],["2020-06-29",5.763,5.8464,5.664,5.7995,258800.0],["2020-06-30",5.7578,5.8412,5.6588,5.7995,863400.0],["2020-07-01",5.8725,5.935,5.7735,5.7839,584300.0],["2020-07-02",5.9298,6.0131,5.836,5.9298,673200.0],["2020-07-06",6.0965,6.0965,5.9246,6.0184,661400.0],["2020-07-07",5.9298,5.9767,5.8516,5.8725,948400.0],["2020-07-08",5.9037,5.9662,5.8672,5.9506,775100.0],["2020-07-09",5.9402,5.961,5.763,5.8203,1081900.0],["2020-07-10",5.8099,5.9715,5.7891,5.9558,523500.0],["2020-07-13",5.9767,6.0496,5.9506,5.9715,783100.0],["2020-07-14",5.9037,6.2059,5.8933,6.2059,857800.0],["2020-07-15",6.2945,6.3623,6.1174,6.1955,1025200.0],["2020-07-16",6.1486,6.232,6.034,6.1747,627200.0],["2020-07-17",6.1747,6.3623,6.1382,6.2945,1539300.0],["2020-07-20",6.2737,6.3102,6.0548,6.1069,1161400.0],["2020-07-21",6.2164,6.4977,6.2164,6.4508,807400.0],["2020-07-22",6.3883,6.4092,6.3258,6.3831,648500.0],["2020-07-23",6.3414,6.3883,6.2737,6.3206,822300.0],["2020-07-24",6.3258,6.3258,6.2372,6.2893,521300.0],["2020-07-27",6.2476,6.3571,6.2059,6.3571,651200.0],["2020-07-28",6.3987,6.3987,6.1382,6.1955,653300.0],["2020-07-29",6.2528,6.3362,6.2164,6.3154,559600.0],["2020-07-30",6.1278,6.159,5.9715,6.1226,1164200.0],["2020-07-31",6.0809,6.1226,5.9767,6.0653,1085800.0],["2020-08-03",6.0496,6.0496,5.8829,5.9715,1187200.0],["2020-08-04",6.0184,6.1538,5.9298,6.0653,1241100.0],["2020-08-05",6.1434,6.2528,6.0131,6.0965,1890800.0],["2020-08-06",6.034,6.0705,5.9662,6.0392,817800.0],["2020-08-07",5.9923,5.9923,5.7995,5.9715,961500.0],["2020-08-10",5.9819,6.1121,5.9715,6.0184,760100.0],["2020-08-11",6.1017,6.1695,6.034,6.0392,716900.0],["2020-08-12",6.1278,6.1747,6.0653,6.1695,836800.0],["2020-08-13",6.1121,6.1486,6.0288,6.0288,478900.0],["2020-08-14",6.0184,6.0444,5.9662,6.0079,523600.0],["2020-08-17",6.0184,6.0757,5.9402,5.9715,427400.0],["2020-08-18",5.9715,6.0913,5.9662,6.0288,1061800.0],["2020-08-19",6.0184,6.1174,5.9923,6.0184,908200.0],["2020-08-20",5.935,5.961,5.8516,5.9089,1128800.0],["2020-08-21",5.8829,5.8985,5.8308,5.8777,835800.0],["2020-08-24",5.9454,6.0288,5.9298,6.0079,568000.0],["2020-08-25",6.034,6.0809,5.9662,6.0444,623800.0],["2020-08-26",6.0288,6.1174,5.9402,5.9454,1065500.0],["2020-08-27",5.9298,5.9819,5.836,5.8725,1011600.0],["2020-08-28",5.8881,6.0861,5.8881,6.0809,1013100.0],["2020-08-31",6.0757,6.0757,5.9141,5.935,1233700.0],["2020-09-01",5.935,6.232,5.9037,6.2112,2160200.0],["2020-09-02",6.1903,6.258,6.1278,6.1695,1534600.0],["2020-09-03",6.1695,6.1903,6.0184,6.1174,1528300.0],["2020-09-04",6.1643,6.1851,5.9506,6.0288,806900.0],["2020-09-08",5.8777,5.9141,5.7161,5.737,1342700.0],["2020-09-09",5.7735,5.8829,5.7735,5.8308,968000.0],["2020-09-10",5.8516,5.8568,5.6484,5.6484,1564000.0],["2020-09-11",5.6797,5.7578,5.6588,5.6797,808100.0],["2020-09-14",5.7318,5.7318,5.6067,5.6536,659200.0],["2020-09-15",5.7109,5.7787,5.6588,5.7057,1149200.0],["2020-09-16",5.7474,5.8516,5.7057,5.7839,1001500.0],["2020-09-17",5.6901,5.7839,5.6797,5.7787,835500.0],["2020-09-18",5.7526,5.8881,5.7161,5.7787,2510400.0],["2020-09-21",5.6536,5.6797,5.4764,5.5233,1498300.0],["2020-09-22",5.5025,5.5963,5.4243,5.4817,1161500.0],["2020-09-23",5.4817,5.4817,5.3201,5.3201,1905400.0],["2020-09-24",5.2993,5.3514,5.2055,5.2941,996800.0],["2020-09-25",5.2628,5.268,5.1065,5.1742,828300.0],["2020-09-28",5.2524,5.3305,5.242,5.2889,672900.0],["2020-09-29",5.2628,5.2732,5.1013,5.1013,914000.0],["2020-09-30",5.1221,5.1951,5.1065,5.1273,964900.0],["2020-10-01",5.0856,5.1221,5.0127,5.0492,1433300.0],["2020-10-02",4.945,5.1586,4.9241,5.1065,697300.0],["2020-10-05",5.1586,5.2472,5.143,5.2211,992400.0],["2020-10-06",5.2993,5.3462,5.1586,5.1742,979400.0],["2020-10-07",5.1951,5.2055,5.044,5.169,941400.0],["2020-10-08",5.1846,5.3253,5.1846,5.3045,1299500.0],["2020-10-09",5.3722,5.3931,5.2159,5.2368,764900.0],["2020-10-12",5.2055,5.2055,5.1013,5.169,437700.0],["2020-10-13",5.1377,5.1794,5.0335,5.0596,675500.0],["2020-10-14",5.0596,5.1586,5.0596,5.1117,613300.0],["2020-10-15",5.0335,5.1065,4.9658,5.0648,587100.0],["2020-10-16",5.0387,5.0856,4.9918,5.0335,527300.0],["2020-10-19",5.0596,5.1899,5.0387,5.0596,1089100.0],["2020-10-20",5.1065,5.1638,5.0856,5.1273,456900.0],["2020-10-21",5.0856,5.1951,5.0596,5.0648,1169200.0],["2020-10-22",5.0648,5.169,5.0492,5.1482,1486900.0],["2020-10-23",5.1899,5.1899,5.0544,5.0961,600300.0],["2020-10-26",5.0231,5.0231,4.9293,4.9866,1120700.0],["2020-10-27",4.9658,5.0127,4.9345,4.9658,921000.0],["2020-10-28",4.8459,4.9189,4.6427,4.6479,1413000.0],["2020-10-29",4.5854,4.7313,4.4291,4.7157,1121900.0],["2020-10-30",4.7053,4.8251,4.6584,4.8199,957100.0],["2020-11-02",4.8876,4.9189,4.7678,4.8772,869100.0],["2020-11-03",4.9554,5.044,4.8928,4.971,927800.0],["2020-11-04",4.9762,5.1534,4.9189,5.07,805100.0],["2020-11-05",5.07,5.242,5.07,5.1065,672200.0],["2020-11-06",5.0856,5.1951,5.0856,5.1065,1008800.0],["2020-11-09",5.5754,5.7526,5.4869,5.5233,2407800.0],["2020-11-10",5.6067,5.7266,5.5077,5.7213,955800.0],["2020-11-11",5.7735,5.8308,5.7318,5.7682,626100.0],["2020-11-12",5.7005,5.7839,5.5702,5.6171,919800.0],["2020-11-13",5.6171,5.7318,5.6171,5.7266,544600.0],["2020-11-16",6.0184,6.0861,5.9089,6.0809,680200.0],["2020-11-17",6.0236,6.159,5.9402,6.1538,2118600.0],["2020-11-18",6.2112,6.232,6.0496,6.0496,1260000.0],["2020-11-19",6.0236,6.1851,5.9975,6.1695,1297900.0],["2020-11-20",6.1278,6.1903,6.0809,6.1851,861000.0],["2020-11-23",6.2789,6.3206,6.2424,6.3206,1379000.0],["2020-11-24",6.3987,6.4717,6.3675,6.4561,1672400.0],["2020-11-25",6.4352,6.5394,6.3779,6.529,1372600.0],["2020-11-27",6.4561,6.4717,6.258,6.2789,1414500.0],["2020-11-30",6.258,6.2841,6.0027,6.0027,1535300.0],["2020-12-01",6.1382,6.2841,6.133,6.258,899600.0],["2020-12-02",6.2737,6.4717,6.2268,6.3206,1045000.0],["2020-12-03",6.331,6.4873,6.3154,6.3883,808000.0],["2020-12-04",6.4613,6.7114,6.4613,6.701,1573700.0],["2020-12-07",6.6749,6.6853,6.4769,6.6176,1373000.0],["2020-12-08",6.5915,6.7948,6.5446,6.602,979900.0],["2020-12-09",6.6801,6.8052,6.6124,6.7166,1123000.0],["2020-12-10",6.7062,7.0657,6.7062,7.0449,2092400.0],["2020-12-11",7.0449,7.0449,6.8469,6.9823,988700.0],["2020-12-14",7.0865,7.123,6.8677,6.925,949400.0],["2020-12-15",6.9511,7.0449,6.8677,7.024,949400.0],["2020-12-16",7.0397,7.1908,6.9354,7.1647,1108300.0],["2020-12-17",7.2064,7.295,7.1856,7.2324,918000.0],["2020-12-18",7.1803,7.2585,7.1074,7.1074,1147700.0],["2020-12-21",6.899,6.899,6.7531,6.7895,1271300.0],["2020-12-22",6.7843,6.8364,6.7114,6.7791,715100.0],["2020-12-23",6.8521,6.9146,6.8312,6.8677,528500.0],["2020-12-24",6.8625,6.8625,6.7218,6.7635,250300.0],["2020-12-28",6.7843,6.8625,6.7062,6.7583,630000.0],["2020-12-29",6.8208,6.8364,6.7322,6.8208,590700.0],["2020-12-30",6.8208,6.9459,6.8208,6.8364,377600.0],["2020-12-31",6.7895,6.8312,6.6801,6.727,602100.0],["2021-01-04",6.8156,6.8885,6.6957,6.7479,809100.0],["2021-01-05",6.7531,7.0501,6.7531,6.925,1350400.0],["2021-01-06",6.8885,7.1022,6.8833,7.0553,1255000.0],["2021-01-07",7.1387,7.2064,7.0292,7.1282,998100.0],["2021-01-08",7.2168,7.222,7.097,7.196,697100.0],["2021-01-11",7.0761,7.1491,7.0605,7.1178,458900.0],["2021-01-12",7.196,7.3627,7.1543,7.3627,779700.0],["2021-01-13",7.394,7.394,7.2325,7.2793,752000.0],["2021-01-14",7.3315,7.5399,7.3158,7.519,606000.0],["2021-01-15",7.4565,7.4669,7.2168,7.2272,1260000.0],["2021-01-19",7.3054,7.3888,7.2429,7.321,668400.0],["2021-01-20",7.3731,7.3836,7.2741,7.3315,1130300.0],["2021-01-21",7.3679,7.3679,7.1803,7.2272,1103400.0],["2021-01-22",7.0605,7.1178,6.9198,6.9928,794700.0],["2021-01-25",6.925,6.925,6.6853,6.7687,1215000.0],["2021-01-26",6.8312,6.9146,6.8,6.826,903600.0],["2021-01-27",6.6176,6.6384,6.3779,6.4196,2320500.0],["2021-01-28",6.4092,6.503,6.2893,6.3154,1427200.0],["2021-01-29",6.2685,6.2685,5.9246,5.9298,2085500.0],["2021-02-01",6.034,6.1382,5.9298,6.0861,1123200.0],["2021-02-02",6.1799,6.3675,6.1799,6.2216,1536700.0],["2021-02-03",6.2476,6.2685,6.1799,6.1955,788500.0],["2021-02-04",6.232,6.2476,6.0757,6.2424,664800.0],["2021-02-05",6.3623,6.4092,6.258,6.3206,1152400.0],["2021-02-08",6.3831,6.5186,6.3623,6.4456,2190800.0],["2021-02-09",6.3987,6.4561,6.3414,6.3987,1111500.0],["2021-02-10",6.4039,6.4665,6.3675,6.4196,670700.0],["2021-02-11",6.43,6.4508,6.331,6.3623,510600.0],["2021-02-12",6.2997,6.4352,6.258,6.4039,463000.0],["2021-02-16",6.5498,6.5967,6.4873,6.5551,867700.0],["2021-02-17",6.5863,6.5863,6.4404,6.5394,1168700.0],["2021-02-18",6.5238,6.5342,6.3675,6.3675,588100.0],["2021-02-19",6.3623,6.3727,6.2685,6.3102,2306400.0],["2021-02-22",6.232,6.5238,6.2007,6.4873,2656300.0],["2021-02-23",6.5394,6.7166,6.3987,6.7114,2424000.0],["2021-02-24",6.6957,6.8208,6.5551,6.727,1218300.0],["2021-02-25",6.7426,6.8521,6.5915,6.5967,1394400.0],["2021-02-26",6.5186,6.5707,6.331,6.3831,1383100.0],["2021-03-01",6.5134,6.6176,6.4561,6.4769,771600.0],["2021-03-02",6.4665,6.529,6.3883,6.43,792300.0],["2021-03-03",6.4456,6.4977,6.3935,6.43,1245800.0],["2021-03-04",6.4717,6.7062,6.4196,6.5238,1766800.0],["2021-03-05",6.7062,6.9719,6.6801,6.9407,3223200.0],["2021-03-08",6.9615,6.9771,6.7479,6.7895,1236900.0],["2021-03-09",6.7895,6.8573,6.6853,6.7583,1245400.0],["2021-03-10",6.8156,7.0032,6.7479,6.9667,998800.0],["2021-03-11",7.0084,7.1178,6.9615,6.9928,1104400.0],["2021-03-12",6.9615,6.9719,6.8781,6.9146,912200.0],["2021-03-15",7.0605,7.3158,6.9511,7.3106,2095700.0],["2021-03-16",7.2168,7.295,7.1856,7.2012,1216800.0],["2021-03-17",7.1856,7.2481,7.1022,7.2272,950000.0],["2021-03-18",7.1282,7.1387,6.8104,6.8208,1800100.0],["2021-03-19",6.8312,7.0813,6.8312,6.9667,2174400.0],["2021-03-22",6.9511,7.024,6.8625,6.9615,555900.0],["2021-03-23",6.8364,6.8521,6.5707,6.5967,1504700.0],["2021-03-24",6.727,6.8469,6.7062,6.7166,1090800.0],["2021-03-25",6.6384,6.6384,6.4821,6.6176,1122600.0],["2021-03-26",6.7322,6.7687,6.6176,6.7114,1126100.0],["2021-03-29",6.6801,6.7166,6.6124,6.6957,800900.0],["2021-03-30",6.6957,6.7166,6.5811,6.6228,818100.0],["2021-03-31",6.602,6.7114,6.5967,6.6801,601200.0],["2021-04-01",6.6957,6.7322,6.503,6.6853,1052700.0],["2021-04-05",6.727,6.7583,6.5342,6.5759,681200.0],["2021-04-06",6.5915,6.7374,6.5551,6.5655,752400.0],["2021-04-07",6.5655,6.6853,6.5342,6.6384,856700.0],["2021-04-08",6.5603,6.628,6.5342,6.5603,1418100.0],["2021-04-09",6.5759,6.5759,6.43,6.4613,758200.0],["2021-04-12",6.5186,6.5707,6.4821,6.4873,377100.0],["2021-04-13",6.4977,6.5238,6.4456,6.4665,508800.0],["2021-04-14",6.5238,6.6957,6.5238,6.6489,804300.0],["2021-04-15",6.7583,6.7583,6.6436,6.6697,641200.0],["2021-04-16",6.6749,6.7166,6.6541,6.6957,955200.0],["2021-04-19",6.7218,6.7479,6.6332,6.7114,960400.0],["2021-04-20",6.6762,6.692,6.482,6.5293,1573700.0],["2021-04-21",6.4085,6.5765,6.4085,6.566,1225500.0],["2021-04-22",6.5765,6.587,6.4768,6.5083,726000.0],["2021-04-23",6.5188,6.524,6.4138,6.4663,828800.0],["2021-04-26",6.4295,6.566,6.4295,6.4768,919100.0],["2021-04-27",6.482,6.4873,6.4453,6.461,761000.0],["2021-04-28",6.4978,6.6605,6.4925,6.6447,1279800.0],["2021-04-29",6.713,6.7287,6.5607,6.566,560400.0],["2021-04-30",6.482,6.503,6.1671,6.2091,1631600.0],["2021-05-03",6.1619,6.2458,6.0936,6.1566,1440900.0],["2021-05-04",6.2143,6.2301,6.0674,6.0989,908600.0],["2021-05-05",6.1723,6.2878,6.1251,6.2353,987400.0],["2021-05-06",6.2196,6.3403,6.1933,6.3351,816300.0],["2021-05-07",6.3088,6.4453,6.3036,6.4243,865100.0],["2021-05-10",6.4715,6.7077,6.4295,6.6605,1276300.0],["2021-05-11",6.5765,6.6447,6.5135,6.524,818000.0],["2021-05-12",6.5188,6.713,6.4925,6.65,1511000.0],["2021-05-13",6.587,6.6815,6.4453,6.4873,972100.0],["2021-05-14",6.5817,6.8389,6.5817,6.8179,938600.0],["2021-05-17",6.7654,6.8547,6.6867,6.8389,1066100.0],["2021-05-18",6.8389,6.9649,6.7077,6.713,1038500.0],["2021-05-19",6.5817,6.7182,6.5188,6.671,1705200.0],["2021-05-20",6.6027,6.6132,6.4453,6.5398,1346000.0],["2021-05-21",6.5975,6.6342,6.3823,6.3823,1261300.0],["2021-05-24",6.44,6.461,6.3823,6.4558,397300.0],["2021-05-25",6.4453,6.461,6.2826,6.2826,759100.0],["2021-05-26",6.2196,6.2616,6.1723,6.1986,742300.0],["2021-05-27",6.2143,6.2353,6.0464,6.1409,1251000.0],["2021-05-28",6.1986,6.3088,6.1723,6.2668,760800.0],["2021-06-01",6.3665,6.545,6.3665,6.5293,1445600.0],["2021-06-02",6.5398,6.7707,6.5188,6.713,1873500.0],["2021-06-03",6.65,6.7917,6.65,6.7497,777700.0],["2021-06-04",6.8232,6.8757,6.7654,6.8442,781100.0],["2021-06-07",6.8599,7.0121,6.7339,7.0016,1449400.0],["2021-06-08",6.9754,6.9859,6.8599,6.9754,986400.0],["2021-06-09",6.9806,7.0646,6.8652,6.8862,879000.0],["2021-06-10",6.9649,7.0174,6.9019,6.9176,898300.0],["2021-06-11",6.9491,6.9649,6.8442,6.8809,319300.0],["2021-06-14",6.9229,7.0594,6.8862,6.9019,382400.0],["2021-06-15",6.9281,6.9334,6.7969,6.9334,1100400.0],["2021-06-16",6.9177,6.9701,6.8232,6.8599,644100.0],["2021-06-17",6.8074,6.8494,6.6185,6.7025,1082500.0],["2021-06-18",6.5712,6.692,6.5712,6.6605,1147600.0],["2021-06-21",6.7392,6.9334,6.7182,6.8914,1511100.0],["2021-06-22",6.8914,6.9334,6.7497,6.9072,859700.0],["2021-06-23",6.9859,7.1066,6.9806,7.0016,476000.0],["2021-06-24",7.1433,7.7679,7.1171,7.7049,2461200.0],["2021-06-25",7.6997,7.8047,7.6525,7.7889,1139300.0],["2021-06-28",7.8047,7.8047,7.579,7.6525,976200.0],["2021-06-29",7.6839,7.6997,7.5317,7.5632,651200.0],["2021-06-30",7.5895,7.6944,7.5685,7.6734,443700.0],["2021-07-01",7.8099,7.8414,7.7102,7.7994,685000.0],["2021-07-02",7.7627,8.0566,7.6839,7.9884,849300.0],["2021-07-06",7.9516,7.9516,7.6787,7.7154,1025100.0],["2021-07-07",7.6682,7.7889,7.5475,7.642,583900.0],["2021-07-08",7.4897,7.6,7.4583,7.5212,1003200.0],["2021-07-09",7.5947,7.642,7.516,7.6,738700.0],["2021-07-12",7.4373,7.5632,7.4005,7.5212,427100.0],["2021-07-13",7.537,7.537,7.4373,7.453,471000.0],["2021-07-14",7.4845,7.558,7.2903,7.306,837100.0],["2021-07-15",7.2483,7.3375,7.0384,7.0541,1822100.0],["2021-07-16",7.1118,7.1171,6.9439,6.9754,1256400.0],["2021-07-19",6.7759,6.8757,6.6447,6.7025,1597800.0],["2021-07-20",6.65,6.7235,6.5188,6.671,866400.0],["2021-07-21",6.7864,6.9544,6.7707,6.9229,1168400.0],["2021-07-22",6.9124,6.9649,6.8442,6.9072,821200.0],["2021-07-23",6.9334,6.9334,6.7287,6.8547,1040100.0],["2021-07-26",6.8442,7.0436,6.8442,7.0069,736500.0],["2021-07-27",7.0069,7.0069,6.9072,6.9491,517500.0],["2021-07-28",7.0016,7.1276,6.9177,7.0909,525900.0],["2021-07-29",7.1853,7.3008,7.1381,7.2168,507800.0],["2021-07-30",7.2588,7.2588,7.0331,7.0909,608500.0],["2021-08-02",7.1696,7.2536,6.9544,6.9649,981300.0],["2021-08-03",6.9281,7.0279,6.6972,7.0279,1219800.0],["2021-08-04",7.0174,7.2168,6.8179,6.8809,882000.0],["2021-08-05",6.8914,6.9439,6.7444,6.7654,1232400.0],["2021-08-06",6.7812,6.8179,6.6657,6.7025,961800.0],["2021-08-09",6.608,6.7707,6.5607,6.7602,880600.0],["2021-08-10",6.8179,6.9176,6.8127,6.8967,569600.0],["2021-08-11",6.8389,6.9964,6.8389,6.9859,427800.0],["2021-08-12",7.0594,7.1538,7.0016,7.1014,1309000.0],["2021-08-13",7.0594,7.1853,7.0121,7.0226,1283100.0],["2021-08-16",6.9072,6.9072,6.7444,6.8284,928400.0],["2021-08-17",6.7602,6.9229,6.7287,6.8914,1289200.0],["2021-08-18",6.8914,7.1066,6.8914,6.9386,1753100.0],["2021-08-19",6.8022,6.8547,6.6605,6.8022,1963900.0],["2021-08-20",6.7077,6.8967,6.692,6.8652,823400.0],["2021-08-23",7.0331,7.1486,6.9701,7.1433,698000.0],["2021-08-24",7.2378,7.3323,7.1906,7.2746,654900.0],["2021-08-25",7.2588,7.306,7.2116,7.2955,768800.0],["2021-08-26",7.2588,7.2641,7.1118,7.1276,443300.0],["2021-08-27",7.2116,7.3533,7.2116,7.3165,712200.0],["2021-08-30",7.369,7.369,7.1853,7.2693,536500.0],["2021-08-31",7.2063,7.3585,7.2063,7.327,650500.0],["2021-09-01",7.3165,7.3585,7.2326,7.2378,626800.0],["2021-09-02",7.2955,7.4268,7.2955,7.3848,560900.0],["2021-09-03",7.411,7.4163,7.2221,7.2588,594400.0],["2021-09-07",7.1643,7.2955,7.1643,7.1853,708800.0],["2021-09-08",7.2011,7.2536,7.0699,7.0751,997900.0],["2021-09-09",7.1066,7.1066,6.9334,6.9964,868400.0],["2021-09-10",7.0226,7.1328,6.9334,6.9596,1126800.0],["2021-09-13",7.0436,7.1328,7.0174,7.0699,1032500.0],["2021-09-14",7.1696,7.1696,6.9124,6.9701,1047000.0],["2021-09-15",6.9754,7.2431,6.9754,7.1748,1136300.0],["2021-09-16",7.1538,7.1801,7.0121,7.1748,917800.0],["2021-09-17",7.0909,7.1381,6.9911,6.9964,1076200.0],["2021-09-20",6.8494,6.9176,6.8022,6.8652,1209800.0],["2021-09-21",6.9334,6.9439,6.8494,6.8967,668500.0],["2021-09-22",6.9911,7.0646,6.9386,6.9964,743100.0],["2021-09-23",7.0331,7.1381,7.0279,7.0856,523900.0],["2021-09-24",7.0489,7.0594,6.9439,6.9491,349600.0],["2021-09-27",7.0594,7.3848,7.0384,7.327,2133600.0],["2021-09-28",7.411,7.5685,7.3113,7.3795,1261100.0],["2021-09-29",7.3638,7.4583,7.3375,7.4005,484500.0],["2021-09-30",7.411,7.5475,7.3533,7.5317,1197900.0],["2021-10-01",7.5895,7.7417,7.5685,7.6787,867200.0],["2021-10-04",7.7049,7.9044,7.7049,7.8309,1104400.0],["2021-10-05",7.9254,7.9359,7.8099,7.8099,597100.0],["2021-10-06",7.7994,7.7994,7.6105,7.7784,950500.0],["2021-10-07",7.7889,8.0304,7.7889,7.9621,731400.0],["2021-10-08",8.0304,8.1616,8.0041,8.1301,619600.0],["2021-10-11",8.277,8.3505,8.1983,8.2088,482200.0],["2021-10-12",8.1826,8.298,8.1511,8.1983,468000.0],["2021-10-13",8.1773,8.2403,8.0933,8.1563,562300.0],["2021-10-14",8.2403,8.2718,8.1038,8.1248,366200.0],["2021-10-15",8.1721,8.2665,8.1353,8.235,623100.0],["2021-10-18",8.2718,8.34,8.0933,8.1091,460000.0],["2021-10-19",8.1196,8.2508,8.1196,8.2088,478500.0],["2021-10-20",8.2141,8.2403,8.1458,8.1616,644000.0],["2021-10-21",8.0356,8.1091,7.9569,8.0356,832100.0],["2021-10-22",8.0408,8.0776,7.9779,8.0408,719900.0],["2021-10-25",8.1038,8.1668,7.9621,8.0304,1079100.0],["2021-10-26",8.0094,8.0828,7.9621,8.0723,736000.0],["2021-10-27",8.0251,8.1563,7.9621,7.9884,673500.0],["2021-10-28",7.9306,8.0461,7.9254,8.0041,468800.0],["2021-10-29",7.9306,7.9674,7.8152,7.9516,1102300.0],["2021-11-01",7.9779,8.235,7.9569,7.9779,408200.0],["2021-11-02",7.9044,7.9831,7.8467,7.8624,558700.0],["2021-11-03",7.8152,7.8939,7.7889,7.8571,785500.0],["2021-11-04",7.9674,8.0986,7.7784,7.8047,698500.0],["2021-11-05",7.8781,7.8781,7.7679,7.8152,601300.0],["2021-11-08",7.8624,7.9359,7.8204,7.9359,721900.0],["2021-11-09",8.0199,8.0199,7.8362,7.9726,831500.0],["2021-11-10",8.0723,8.0828,7.7207,7.7417,655600.0],["2021-11-11",7.7784,7.8886,7.6944,7.7627,732500.0],["2021-11-12",7.6892,7.7627,7.6315,7.6682,420300.0],["2021-11-15",7.6577,7.6787,7.558,7.6315,666900.0],["2021-11-16",7.6157,7.6472,7.474,7.474,722300.0],["2021-11-17",7.453,7.5107,7.2746,7.2955,993000.0],["2021-11-18",7.2536,7.348,7.1696,7.3113,1124500.0],["2021-11-19",7.1853,7.2693,7.0751,7.1014,1068200.0],["2021-11-22",7.1276,7.1748,7.0174,7.0174,693200.0],["2021-11-23",7.0699,7.1223,7.0384,7.1014,711000.0],["2021-11-24",7.0804,7.1171,7.0331,7.0751,269200.0],["2021-11-26",6.8127,6.8284,6.5293,6.7235,888600.0],["2021-11-29",6.9334,6.9701,6.6762,6.713,1123400.0],["2021-11-30",6.5975,6.7969,6.5975,6.7444,1775200.0],["2021-12-01",6.9124,7.2011,6.8074,6.8494,1108100.0],["2021-12-02",6.8599,7.1118,6.8599,7.0489,1134000.0],["2021-12-03",7.1433,7.2063,7.0226,7.0594,718200.0],["2021-12-06",7.1853,7.2693,7.1066,7.1748,673400.0],["2021-12-07",7.2378,7.3795,7.2378,7.3113,602400.0],["2021-12-08",7.2955,7.4373,7.2798,7.4163,395100.0],["2021-12-09",7.3323,7.3743,7.2588,7.306,444300.0],["2021-12-10",7.3953,7.3953,7.2536,7.327,468000.0],["2021-12-13",7.2851,7.306,7.0804,7.0856,558600.0],["2021-12-14",7.0489,7.0751,6.8599,6.8757,497300.0],["2021-12-15",6.8599,6.8914,6.7392,6.8179,743800.0],["2021-12-16",6.6657,6.8652,6.6657,6.8337,912200.0],["2021-12-17",6.7602,7.0384,6.7497,6.8967,1279000.0],["2021-12-20",6.7707,6.8179,6.713,6.7392,776400.0],["2021-12-21",6.8127,6.9072,6.7602,6.8232,414300.0],["2021-12-22",6.8127,6.9649,6.7812,6.9544,371500.0],["2021-12-23",7.0174,7.0594,6.8652,6.8914,545300.0],["2021-12-27",6.8757,7.0699,6.8704,7.0699,425400.0],["2021-12-28",7.0961,7.1801,7.0121,7.0436,361500.0],["2021-12-29",7.0384,7.0594,6.8914,6.9439,350100.0],["2021-12-30",6.9964,7.0541,6.8284,6.8337,367900.0],["2021-12-31",6.8442,6.8652,6.7497,6.7654,558700.0],["2022-01-03",6.8022,7.0384,6.8022,7.0279,454200.0],["2022-01-04",7.0856,7.1328,6.9911,7.0174,410500.0],["2022-01-05",7.0699,7.1591,6.8599,6.8652,618400.0],["2022-01-06",6.9649,6.9911,6.7864,6.8179,496000.0],["2022-01-07",6.8599,7.0174,6.7654,7.0121,615500.0],["2022-01-10",6.9754,7.0174,6.7759,6.8337,385900.0],["2022-01-11",6.8494,7.2536,6.8442,7.2273,536700.0],["2022-01-12",7.2693,7.4425,7.2536,7.3165,668200.0],["2022-01-13",7.3428,7.4005,7.2641,7.3795,840000.0],["2022-01-14",7.39,7.4583,7.3113,7.4215,796500.0],["2022-01-18",7.6,7.8729,7.6,7.7837,1941700.0],["2022-01-19",7.7837,8.0618,7.7837,7.8362,1304200.0],["2022-01-20",7.7627,7.8414,7.6315,7.6367,975800.0],["2022-01-21",7.5632,7.7049,7.495,7.5527,1740400.0],["2022-01-24",7.39,7.495,7.327,7.4215,1438100.0],["2022-01-25",7.39,7.7154,7.3428,7.6997,1384500.0],["2022-01-26",7.7994,7.8729,7.6839,7.7259,1027700.0],["2022-01-27",7.7994,7.8519,7.6157,7.6682,644200.0],["2022-01-28",7.6472,7.7522,7.558,7.6892,929200.0],["2022-01-31",7.663,7.7837,7.6,7.7364,807300.0],["2022-02-01",7.7207,7.8099,7.6682,7.7259,1072200.0],["2022-02-02",7.6839,7.7732,7.6525,7.7154,446900.0],["2022-02-03",7.7207,7.7207,7.4688,7.558,1171400.0],["2022-02-04",7.6577,7.8099,7.558,7.7312,987300.0],["2022-02-07",7.7259,7.8099,7.6472,7.7837,781500.0],["2022-02-08",7.7312,7.7942,7.6629,7.7049,893500.0],["2022-02-09",7.7679,7.7994,7.6892,7.7102,516700.0],["2022-02-10",7.6577,7.8991,7.6367,7.6525,1501900.0],["2022-02-11",7.6892,7.9569,7.6734,7.9359,1760100.0],["2022-02-14",7.9254,7.9306,7.7417,7.8204,911500.0],["2022-02-15",7.6944,7.7732,7.6367,7.7627,1801400.0],["2022-02-16",7.8152,8.1091,7.7784,8.0408,2851100.0],["2022-02-17",8.0618,8.0881,7.9411,8.0461,769300.0],["2022-02-18",8.0146,8.0671,7.9569,7.9569,737500.0],["2022-02-22",8.1458,8.2298,8.0146,8.0881,2027400.0],["2022-02-23",8.1406,8.2613,8.0618,8.1878,985400.0],["2022-02-24",8.2403,8.3453,8.0513,8.1721,1441200.0],["2022-02-25",8.1721,8.277,8.0933,8.2036,991000.0],["2022-02-28",8.1248,8.4975,8.1248,8.487,1560700.0],["2022-03-01",8.6339,8.9961,8.5815,8.6969,1554000.0],["2022-03-02",8.7494,9.0328,8.592,8.7337,1526900.0],["2022-03-03",8.6864,9.0066,8.6339,8.9803,1012900.0],["2022-03-04",9.0013,9.206,8.9436,9.1955,1708500.0],["2022-03-07",9.2218,9.395,9.1798,9.3897,2392200.0],["2022-03-08",9.5734,9.6574,9.1483,9.458,2456000.0],["2022-03-09",9.1903,9.3687,9.0696,9.2165,1428400.0],["2022-03-10",9.2533,9.4002,9.2008,9.269,2253000.0],["2022-03-11",9.1745,9.4422,9.1483,9.353,1687500.0],["2022-03-14",9.269,9.3005,8.8124,8.8649,2205000.0],["2022-03-15",8.5762,8.7757,8.3715,8.7494,1600600.0],["2022-03-16",8.7914,8.9174,8.5972,8.7442,1219000.0],["2022-03-17",8.9174,9.1955,8.8964,9.1903,1484500.0],["2022-03-18",9.1536,9.1588,8.9436,9.0118,1319100.0],["2022-03-21",9.1536,9.4947,9.1536,9.437,1204100.0],["2022-03-22",9.4737,9.4737,9.2638,9.3687,791900.0],["2022-03-23",9.5577,10.0406,9.5105,9.7939,2529800.0],["2022-03-24",9.7939,9.8464,9.6259,9.8411,1136900.0],["2022-03-25",9.8044,10.0248,9.7781,9.9776,1047500.0],["2022-03-28",9.8044,9.8779,9.6312,9.7256,1160800.0],["2022-03-29",9.5472,9.7834,9.5157,9.7676,1419000.0],["2022-03-30",9.8044,9.9566,9.7781,9.8779,827900.0],["2022-03-31",9.7256,9.8411,9.6679,9.7624,1278100.0],["2022-04-01",9.8621,10.0143,9.7729,9.9356,1456900.0],["2022-04-04",9.9513,10.156,9.8989,9.9776,737600.0],["2022-04-05",10.0353,10.2295,10.0353,10.135,1144500.0],["2022-04-06",10.219,10.282,9.9356,9.9461,1044500.0],["2022-04-07",9.9356,10.0773,9.8306,10.0668,778800.0],["2022-04-08",10.114,10.156,9.9933,10.0406,1027900.0],["2022-04-11",10.0406,10.0458,9.8569,9.8779,886400.0],["2022-04-12",10.0721,10.2453,9.9776,10.0196,840300.0],["2022-04-13",10.1088,10.2138,9.9461,10.1193,1185100.0],["2022-04-14",10.135,10.324,10.0143,10.3135,1006900.0],["2022-04-18",10.3607,10.3975,10.0511,10.1508,1318700.0],["2022-04-19",10.1798,10.2253,9.9921,10.157,1225600.0],["2022-04-20",10.1912,10.2708,10.0774,10.2594,860400.0],["2022-04-21",10.2765,10.3561,9.8897,9.9352,1164900.0],["2022-04-22",9.867,9.9523,9.7988,9.8386,1002900.0],["2022-04-25",9.577,9.577,9.2244,9.486,1593700.0],["2022-04-26",9.5713,9.5827,9.3609,9.3722,955500.0],["2022-04-27",9.4007,9.5315,9.213,9.5087,1280800.0],["2022-04-28",9.5315,9.5315,9.2414,9.486,803300.0],["2022-04-29",9.5315,9.594,9.1732,9.2301,945300.0],["2022-05-02",9.1277,9.2357,9.031,9.1902,1208400.0],["2022-05-03",9.2187,9.412,9.1391,9.3722,1545600.0],["2022-05-04",9.5827,9.7248,9.304,9.6964,2511700.0],["2022-05-05",9.7817,9.7817,9.2187,9.2926,1145200.0],["2022-05-06",9.3438,9.3438,9.122,9.2414,771800.0],["2022-05-09",9.0993,9.122,8.576,8.5874,1378700.0],["2022-05-10",8.7125,8.8433,8.4225,8.6215,1015800.0],["2022-05-11",8.8661,8.8661,8.5362,8.5988,1025700.0],["2022-05-12",8.576,8.6329,8.3599,8.4851,959200.0],["2022-05-13",8.5704,8.6784,8.5249,8.6159,994400.0],["2022-05-16",8.5874,8.8263,8.5874,8.7296,1311700.0],["2022-05-17",8.8604,8.8604,8.7182,8.7523,1313800.0],["2022-05-18",8.758,8.7865,8.0187,8.0585,2084200.0],["2022-05-19",7.9618,8.2405,7.8993,7.8993,2048400.0],["2022-05-20",8.0244,8.1723,7.8538,8.0642,1341600.0],["2022-05-23",8.1495,8.3599,8.0528,8.3201,1157400.0],["2022-05-24",8.2576,8.3201,8.1211,8.2974,1075600.0],["2022-05-25",8.3031,8.4964,8.3031,8.4907,1383200.0],["2022-05-26",8.5021,8.6898,8.5021,8.5817,1464300.0],["2022-05-27",8.5704,8.7125,8.4737,8.7068,1409500.0],["2022-05-31",9.5428,9.9864,9.4234,9.6111,3414500.0],["2022-06-01",9.7419,9.8954,9.6793,9.8499,1483900.0],["2022-06-02",9.8443,9.8443,9.6793,9.7931,900900.0],["2022-06-03",9.7533,9.9807,9.7248,9.9352,1096000.0],["2022-06-06",9.9637,9.9807,9.776,9.7874,1142900.0],["2022-06-07",9.7533,9.9182,9.7419,9.9125,862500.0],["2022-06-08",9.9921,10.0092,9.6964,9.7135,1577600.0],["2022-06-09",9.6338,9.6566,9.3438,9.3609,980000.0],["2022-06-10",9.1959,9.2244,8.9741,9.0594,1086500.0],["2022-06-13",8.94,9.0594,8.4396,8.5817,1367000.0],["2022-06-14",8.6898,8.8092,8.3713,8.4851,1366000.0],["2022-06-15",8.5078,8.5647,8.2974,8.4452,1075700.0],["2022-06-16",8.2348,8.2917,8.0528,8.178,1454100.0],["2022-06-17",8.0301,8.178,7.7287,7.7799,5979500.0],["2022-06-21",7.0804,7.251,6.6823,6.9268,4664500.0],["2022-06-22",6.6823,6.688,6.5117,6.5628,3120900.0],["2022-06-23",6.5571,6.6538,6.142,6.1534,3305900.0],["2022-06-24",6.2159,6.3922,6.1306,6.2728,1875400.0],["2022-06-27",6.4263,6.8074,6.4036,6.6936,2901300.0],["2022-06-28",6.8047,7.0808,6.7556,7.044,3058800.0],["2022-06-29",7.1115,7.1728,6.7802,6.7924,2567000.0],["2022-06-30",6.7495,6.8354,6.547,6.6636,1655500.0],["2022-07-01",6.6452,6.7986,6.4672,6.7986,1286800.0],["2022-07-05",6.6636,6.7433,6.0929,6.2525,1721100.0],["2022-07-06",6.2034,6.2095,5.8843,6.0684,1346600.0],["2022-07-07",6.2157,6.3936,6.2157,6.32,1094800.0],["2022-07-08",6.3629,6.4427,6.2157,6.369,1009100.0],["2022-07-11",6.2279,6.2463,6.0807,6.1727,1275000.0],["2022-07-12",6.0377,6.2095,5.9825,6.1113,1666800.0],["2022-07-13",6.0193,6.2341,6.0132,6.1666,891600.0],["2022-07-14",5.9702,5.9825,5.7309,5.8414,1891600.0],["2022-07-15",5.9334,6.007,5.823,5.8782,1886000.0],["2022-07-18",6.0132,6.1297,5.9579,6.0132,1882500.0],["2022-07-19",6.0438,6.277,6.0438,6.2586,1836500.0],["2022-07-20",6.2341,6.2893,6.0991,6.2463,1032800.0],["2022-07-21",6.0929,6.1113,5.8475,5.9518,1376900.0],["2022-07-22",5.9211,5.9641,5.7125,5.7248,1314800.0],["2022-07-25",5.78,5.9948,5.7432,5.9764,2003300.0],["2022-07-26",6.1175,6.2279,6.0254,6.0868,1670900.0],["2022-07-27",6.1175,6.2525,5.9579,6.2463,1977100.0],["2022-07-28",6.3445,6.3997,6.1482,6.3752,1693500.0],["2022-07-29",6.4918,6.7249,6.4918,6.5899,1695500.0],["2022-08-01",6.5224,6.5777,6.3752,6.455,1219000.0],["2022-08-02",6.4979,6.6083,6.4488,6.504,1892700.0],["2022-08-03",6.504,6.5286,6.3384,6.4918,1635900.0],["2022-08-04",6.5715,6.6145,6.1911,6.2341,1942100.0],["2022-08-05",6.2341,6.3322,6.1972,6.3261,1185300.0],["2022-08-08",6.369,6.6452,6.369,6.5654,1535200.0],["2022-08-09",6.6574,6.7495,6.5899,6.6145,1118900.0],["2022-08-10",6.6943,6.7004,6.5654,6.6268,1136800.0],["2022-08-11",6.7495,6.8354,6.7065,6.7433,999600.0],["2022-08-12",6.682,6.8967,6.6758,6.8845,869500.0],["2022-08-15",6.6206,6.639,6.4181,6.6145,990900.0],["2022-08-16",6.6574,6.7188,6.5102,6.5102,1501800.0],["2022-08-17",6.4734,6.5409,6.3629,6.4059,1105100.0],["2022-08-18",6.4979,6.504,6.3813,6.4979,1365800.0],["2022-08-19",6.4243,6.4856,6.3568,6.3813,999000.0],["2022-08-22",6.3138,6.455,6.2402,6.4488,1003700.0],["2022-08-23",6.504,6.8354,6.4611,6.8292,1902900.0],["2022-08-24",6.8415,6.9704,6.7617,6.8783,883000.0],["2022-08-25",6.8661,6.8967,6.6881,6.8722,892200.0],["2022-08-26",6.8231,6.9213,6.6697,6.7311,836900.0],["2022-08-29",6.7249,6.9765,6.7004,6.9397,1056000.0],["2022-08-30",6.8108,6.8415,6.5224,6.5838,1217000.0],["2022-08-31",6.455,6.5531,6.3016,6.3261,1631800.0],["2022-09-01",6.2893,6.2893,6.0009,6.05,1385100.0],["2022-09-02",6.1911,6.3506,6.1297,6.3506,1125400.0],["2022-09-06",6.4734,6.5102,6.3568,6.3752,1286000.0],["2022-09-07",6.2893,6.3875,6.1604,6.369,1031200.0],["2022-09-08",6.3445,6.4488,6.2157,6.2831,932100.0],["2022-09-09",6.4059,6.6452,6.3261,6.6083,1031100.0],["2022-09-12",6.7249,6.909,6.7127,6.7679,906800.0],["2022-09-13",6.6083,6.7311,6.5838,6.6329,1258100.0],["2022-09-14",6.682,6.8661,6.6636,6.7617,944300.0],["2022-09-15",6.6268,6.6452,6.3629,6.3936,1267200.0],["2022-09-16",6.32,6.3384,6.1297,6.2893,1774900.0],["2022-09-19",6.1297,6.3813,6.0868,6.3813,998900.0],["2022-09-20",6.32,6.3322,6.1543,6.1666,949700.0],["2022-09-21",6.1604,6.2647,6.0316,6.0561,1026200.0],["2022-09-22",6.1604,6.3016,6.1175,6.1788,1074400.0],["2022-09-23",6.007,6.007,5.5959,5.6389,2243700.0],["2022-09-26",5.5837,5.6818,5.2707,5.3014,1711800.0],["2022-09-27",5.4057,5.645,5.3689,5.4303,1421400.0],["2022-09-28",5.4671,5.6327,5.418,5.6205,1415000.0],["2022-09-29",5.553,5.645,5.375,5.6327,939000.0],["2022-09-30",5.6143,5.6327,5.4671,5.4793,1239300.0],["2022-10-03",5.7555,5.915,5.7309,5.9089,1696100.0],["2022-10-04",6.0377,6.2954,6.007,6.2831,1641100.0],["2022-10-05",6.2586,6.2954,6.0684,6.2525,1566000.0],["2022-10-06",6.2034,6.3261,6.142,6.3077,1082500.0],["2022-10-07",6.32,6.412,6.2095,6.2586,1062700.0],["2022-10-10",6.2709,6.2954,5.9579,5.9948,1166400.0],["2022-10-11",5.8966,5.9948,5.7616,5.8291,1368500.0],["2022-10-12",5.78,5.8352,5.6941,5.7432,1380300.0],["2022-10-13",5.6818,6.0254,5.645,5.9579,1640000.0],["2022-10-14",5.9518,5.9518,5.6143,5.6205,999800.0],["2022-10-17",5.7002,5.872,5.6143,5.7677,861900.0],["2022-10-18",5.8168,5.8291,5.645,5.7677,1487200.0],["2022-10-19",5.7861,5.9886,5.7677,5.8843,1808000.0],["2022-10-20",5.9641,6.0316,5.7555,5.7616,1680400.0],["2022-10-21",5.7555,5.9089,5.7186,5.872,3345900.0],["2022-10-24",5.8414,5.8598,5.6634,5.7186,2261300.0],["2022-10-25",5.6818,5.78,5.6266,5.6573,1611900.0],["2022-10-26",5.6634,5.8905,5.645,5.7493,1899000.0],["2022-10-27",5.872,6.0009,5.8598,5.9027,1207300.0],["2022-10-28",5.9764,6.1482,5.9702,6.0561,2547100.0],["2022-10-31",5.9518,6.1788,5.9211,6.05,1419600.0],["2022-11-01",6.2647,6.369,6.2095,6.2525,1788300.0],["2022-11-02",6.2218,6.3016,6.0561,6.0929,1376200.0],["2022-11-03",6.0684,6.0745,5.8966,5.9641,1037000.0],["2022-11-04",6.1175,6.2218,6.0009,6.1175,1853900.0],["2022-11-07",6.1788,6.2709,6.1175,6.2647,1093700.0],["2022-11-08",6.2157,6.3077,6.1175,6.2647,1483600.0],["2022-11-09",6.4365,6.5224,6.0009,6.0316,1472700.0],["2022-11-10",6.1666,6.369,5.9886,6.3445,2224000.0],["2022-11-11",5.9702,6.1666,5.7861,6.1052,5996200.0],["2022-11-14",6.1359,6.5224,6.1359,6.369,2315600.0],["2022-11-15",6.4979,6.4979,6.2463,6.3568,2617600.0],["2022-11-16",6.2893,6.3261,6.0807,6.0929,2147500.0],["2022-11-17",5.9702,6.2034,5.9089,6.185,2082500.0],["2022-11-18",6.1359,6.1359,6.0193,6.0684,1254500.0],["2022-11-21",6.0316,6.0377,5.7064,5.9211,2906300.0],["2022-11-22",6.0132,6.2893,5.9641,6.2893,1632400.0],["2022-11-23",6.1972,6.3506,6.1666,6.2893,1144300.0],["2022-11-25",6.32,6.4427,6.277,6.3997,1306200.0],["2022-11-28",6.2341,6.2341,6.0868,6.1113,1886400.0],["2022-11-29",6.2095,6.3629,6.1727,6.3568,2273100.0],["2022-11-30",6.3568,6.4365,5.9273,6.0561,11628800.0],["2022-12-01",5.9825,5.9825,5.7677,5.9211,6779300.0],["2022-12-02",5.9457,6.0438,5.8782,5.9273,2247900.0],["2022-12-05",6.007,6.0132,5.5837,5.6327,3143200.0],["2022-12-06",5.6021,5.7248,5.5837,5.688,3424500.0],["2022-12-07",5.6757,5.8291,5.6634,5.6941,2219900.0],["2022-12-08",5.8291,5.9089,5.6696,5.6941,2247100.0],["2022-12-09",5.7002,5.7371,5.5652,5.5775,2085000.0],["2022-12-12",5.5775,5.6327,5.51,5.6021,1552000.0],["2022-12-13",5.7186,5.8536,5.7125,5.7677,2617800.0],["2022-12-14",5.7493,5.8045,5.6143,5.6266,2577100.0],["2022-12-15",5.6696,5.7064,5.4978,5.553,1617200.0],["2022-12-16",5.5223,5.5346,5.4057,5.4855,2081800.0],["2022-12-19",5.5591,5.6941,5.4548,5.6327,3106400.0],["2022-12-20",5.7248,5.8168,5.6634,5.78,3317800.0],["2022-12-21",5.8843,5.9886,5.823,5.9089,4432100.0],["2022-12-22",5.9273,5.9273,5.6818,5.872,2088600.0],["2022-12-23",5.9886,6.1666,5.9518,6.1543,4794000.0],["2022-12-27",6.2157,6.2709,6.1297,6.2586,2868900.0],["2022-12-28",6.2647,6.2893,6.0745,6.1052,2259900.0],["2022-12-29",6.0807,6.2034,6.0684,6.1482,1360000.0],["2022-12-30",6.1175,6.5286,6.1113,6.4243,2934400.0],["2023-01-03",6.4243,6.4243,5.9764,6.0745,3148500.0],["2023-01-04",6.0132,6.1604,5.8291,6.0254,2790500.0],["2023-01-05",6.0561,6.2709,5.9579,6.2647,2465900.0],["2023-01-06",6.3261,6.7495,6.3261,6.7249,3369900.0],["2023-01-09",6.8354,6.952,6.6758,6.8231,2304300.0],["2023-01-10",6.8599,6.8845,6.5899,6.8845,2082100.0],["2023-01-11",6.9704,7.0256,6.8292,6.9765,1729300.0],["2023-01-12",6.9642,7.1667,6.9458,7.0869,3795200.0],["2023-01-13",7.0992,7.1974,7.0133,7.1299,1814600.0],["2023-01-17",7.1851,7.2035,7.044,7.0563,1279600.0],["2023-01-18",7.1299,7.4981,7.1299,7.3385,3434600.0],["2023-01-19",7.2833,7.3876,7.2465,7.314,1204700.0],["2023-01-20",7.3324,7.4244,7.2588,7.4183,1137500.0],["2023-01-23",7.4858,7.5778,7.3631,7.3937,2067900.0],["2023-01-24",7.4796,7.4796,7.2526,7.2649,1274400.0],["2023-01-25",7.2219,7.2465,7.1176,7.2281,1419100.0],["2023-01-26",7.3201,7.3876,7.2097,7.3385,1177400.0],["2023-01-27",7.1176,7.1728,6.8661,6.9213,3050400.0],["2023-01-30",6.8967,6.9151,6.7495,6.8231,1996300.0],["2023-01-31",6.8108,7.0072,6.774,6.9888,1330000.0],["2023-02-01",6.9888,7.0379,6.7679,6.8722,2159500.0],["2023-02-02",6.8599,6.9029,6.5961,6.639,2437700.0],["2023-02-03",6.682,6.7495,6.5531,6.5777,2053300.0],["2023-02-06",6.5777,6.6636,6.3568,6.639,2625600.0],["2023-02-07",6.7004,6.7311,6.5163,6.7311,2242700.0],["2023-02-08",6.7495,6.8599,6.5961,6.6697,1919500.0],["2023-02-09",6.6145,6.639,6.412,6.4427,2932200.0],["2023-02-10",6.4734,6.7372,6.4672,6.7188,2189600.0],["2023-02-13",6.6329,6.7188,6.5961,6.6697,1487800.0],["2023-02-14",6.6758,6.7617,6.5838,6.5899,1395300.0],["2023-02-15",6.5347,6.5347,6.3629,6.4734,1590000.0],["2023-02-16",6.4734,6.682,6.4243,6.547,1777500.0],["2023-02-17",6.4488,6.4488,6.3016,6.3384,2133400.0],["2023-02-21",6.32,6.4488,6.32,6.3813,1782700.0],["2023-02-22",6.369,6.4427,6.3077,6.3445,1330100.0],["2023-02-23",6.4488,6.6881,6.4488,6.5715,2708000.0],["2023-02-24",6.5224,6.6758,6.412,6.6145,2282200.0],["2023-02-27",6.6513,6.9704,6.6083,6.9274,3258400.0],["2023-02-28",7.0072,7.0317,6.7986,6.8047,3867000.0],["2023-03-01",7.0685,7.1422,6.7617,6.9888,6727400.0],["2023-03-02",6.9888,7.0747,6.8292,6.8476,3190600.0],["2023-03-03",6.8415,7.0379,6.8047,7.0133,2256000.0],["2023-03-06",7.1054,7.1913,7.0563,7.1483,2051800.0],["2023-03-07",7.1115,7.1483,6.8722,6.909,1945700.0],["2023-03-08",6.9274,7.044,6.8661,6.9458,1377300.0],["2023-03-09",7.001,7.0869,6.7495,6.7556,2387700.0],["2023-03-10",6.7556,6.8661,6.6206,6.6697,2846000.0],["2023-03-13",6.4795,6.6206,6.3077,6.369,3134200.0],["2023-03-14",6.4365,6.6268,6.3813,6.4488,2187600.0],["2023-03-15",6.2279,6.2341,5.9518,6.142,5343600.0],["2023-03-16",6.0377,6.2279,5.9579,6.185,2710200.0],["2023-03-17",6.1359,6.1727,5.9211,6.0684,2302300.0],["2023-03-20",6.0991,6.1297,5.8966,6.0377,1947100.0],["2023-03-21",6.1788,6.277,6.1236,6.2709,1685800.0],["2023-03-22",6.3261,6.3322,6.1482,6.1543,1526800.0],["2023-03-23",6.2279,6.2647,5.8905,5.9334,1971200.0],["2023-03-24",5.8414,5.9702,5.7677,5.8966,2037500.0],["2023-03-27",5.9579,6.1604,5.9334,6.1297,2227500.0],["2023-03-28",6.1666,6.3997,6.1297,6.3016,1401500.0],["2023-03-29",6.3752,6.3875,6.3077,6.3445,1159800.0],["2023-03-30",6.3997,6.4304,6.3261,6.3752,1485200.0],["2023-03-31",6.4427,6.5593,6.4427,6.4795,1740000.0],["2023-04-03",6.7802,6.9151,6.6881,6.8354,3006500.0],["2023-04-04",6.9458,6.9765,6.6943,6.774,2663700.0],["2023-04-05",6.7924,6.8415,6.6513,6.8354,1216000.0],["2023-04-06",6.817,6.8415,6.6574,6.6943,1078800.0],["2023-04-10",6.7065,6.8292,6.7065,6.7986,1389500.0],["2023-04-11",6.817,7.0563,6.817,7.0563,1598400.0],["2023-04-12",7.1176,7.1483,7.0195,7.0931,1901400.0],["2023-04-13",7.1238,7.2158,7.1176,7.1544,1702900.0],["2023-04-14",7.1483,7.1851,7.0501,7.1422,1485900.0],["2023-04-17",7.1974,7.2649,7.0501,7.0931,2063700.0],["2023-04-18",7.0869,7.1238,6.9765,6.9888,1840000.0],["2023-04-19",6.9213,6.952,6.8108,6.8906,2133500.0],["2023-04-20",6.8108,6.9029,6.7679,6.8231,2284700.0],["2023-04-21",6.8845,6.909,6.774,6.8108,1722900.0],["2023-04-24",6.8722,7.1667,6.817,7.1238,4887300.0],["2023-04-25",7.063,7.1092,6.4023,6.4882,7361200.0],["2023-04-26",6.508,6.5212,6.2173,6.2635,5427000.0],["2023-04-27",6.2239,6.2635,6.0917,6.1578,3624000.0],["2023-04-28",6.1578,6.4551,6.1314,6.4221,2526600.0],["2023-05-01",6.3626,6.4287,6.2173,6.3098,1402100.0],["2023-05-02",6.138,6.171,5.7878,5.8142,4600500.0],["2023-05-03",5.7416,5.92,5.7085,5.7878,3260700.0],["2023-05-04",5.8208,5.8803,5.6755,5.7217,2638600.0],["2023-05-05",5.9332,6.1512,5.9332,6.0785,2467600.0],["2023-05-08",6.2107,6.2635,5.9926,5.9926,1708200.0],["2023-05-09",5.9464,6.0653,5.8671,6.0191,2432000.0],["2023-05-10",6.0455,6.0917,5.9794,6.0191,1680700.0],["2023-05-11",5.9001,6.0455,5.8803,6.0323,1965900.0],["2023-05-12",6.0653,6.171,6.0587,6.1512,1883100.0],["2023-05-15",6.1842,6.1974,6.0983,6.0983,1623300.0],["2023-05-16",6.1182,6.1908,6.0191,6.0521,2194100.0],["2023-05-17",6.1512,6.2701,6.0719,6.2437,1550700.0],["2023-05-18",6.2173,6.2305,6.0521,6.1578,1407200.0],["2023-05-19",6.2107,6.2701,6.171,6.2041,1435500.0],["2023-05-22",6.2041,6.3296,6.1908,6.2239,1161700.0],["2023-05-23",6.2833,6.4089,6.2107,6.2767,1635000.0],["2023-05-24",6.3428,6.3626,6.2239,6.2966,1038700.0],["2023-05-25",6.1578,6.2107,6.0521,6.0983,1064300.0],["2023-05-26",6.1776,6.2107,6.0455,6.171,1804000.0],["2023-05-30",6.0719,6.0917,5.953,6.0785,1708600.0],["2023-05-31",5.9794,6.0191,5.9001,5.9992,1838500.0],["2023-06-01",6.0719,6.323,6.0587,6.2305,1595600.0],["2023-06-02",6.4023,6.4617,6.323,6.4485,1933600.0],["2023-06-05",6.5741,6.5741,6.3296,6.4353,1277900.0],["2023-06-06",6.3428,6.7128,6.323,6.6599,2317900.0],["2023-06-07",6.726,6.8978,6.726,6.8119,2303700.0],["2023-06-08",6.7987,6.9044,6.726,6.878,1462600.0],["2023-06-09",6.8714,6.9507,6.8119,6.8714,1104500.0],["2023-06-12",6.7392,6.7921,6.6533,6.7194,1733200.0],["2023-06-13",6.8383,6.9242,6.7392,6.7458,1277900.0],["2023-06-14",6.8317,6.8912,6.7062,6.7789,1151100.0],["2023-06-15",6.7921,6.9837,6.7921,6.8912,1312300.0],["2023-06-16",6.8846,6.9308,6.8317,6.9044,1369800.0],["2023-06-20",6.8648,6.8912,6.726,6.8185,1232900.0],["2023-06-21",6.7921,7.0696,6.7855,6.9903,1587100.0],["2023-06-22",6.8978,6.9969,6.8846,6.9242,1303800.0],["2023-06-23",6.8383,6.8846,6.7723,6.7789,1309400.0],["2023-06-26",6.8185,6.9441,6.7591,6.9044,1061700.0],["2023-06-27",6.9308,6.9374,6.7723,6.7723,1316600.0],["2023-06-28",6.7723,6.8582,6.7128,6.8251,988700.0],["2023-06-29",6.8516,6.8516,6.693,6.8053,1659200.0],["2023-06-30",6.8119,6.8251,6.7392,6.7723,1011800.0],["2023-07-03",6.8053,6.9969,6.8053,6.9044,788600.0],["2023-07-05",6.9441,6.9705,6.8449,6.8582,1058000.0],["2023-07-06",6.7855,6.8053,6.5542,6.6666,1986200.0],["2023-07-07",6.6401,6.8714,6.6401,6.8383,1602600.0],["2023-07-10",6.8648,6.9441,6.8119,6.8714,1075100.0],["2023-07-11",6.9242,7.0035,6.8846,6.9969,1116400.0],["2023-07-12",7.1224,7.1951,7.096,7.1158,1495100.0],["2023-07-13",7.1687,7.3537,7.1489,7.2282,1635200.0],["2023-07-14",7.2678,7.3008,7.0299,7.0365,1378400.0],["2023-07-17",6.9903,7.1357,6.9374,7.1026,1171300.0],["2023-07-18",7.1026,7.281,7.1026,7.2083,974100.0],["2023-07-19",7.248,7.3339,7.2149,7.248,1111300.0],["2023-07-20",7.2744,7.3273,7.2017,7.281,819800.0],["2023-07-21",7.3603,7.3603,7.2414,7.3207,1306800.0],["2023-07-24",7.3801,7.5189,7.3471,7.433,1455500.0],["2023-07-25",7.433,7.4792,7.3207,7.4726,1438900.0],["2023-07-26",7.4462,7.5189,7.3801,7.466,1103700.0],["2023-07-27",7.4924,7.499,7.3207,7.3273,1206500.0],["2023-07-28",7.3867,7.4792,7.3339,7.4594,849200.0],["2023-07-31",7.5255,7.7633,7.5057,7.7435,1540000.0],["2023-08-01",7.6444,7.6576,7.5189,7.5651,1204300.0],["2023-08-02",7.5651,7.5717,7.2876,7.3867,1754500.0],["2023-08-03",7.3999,7.466,7.3339,7.433,1574800.0],["2023-08-04",7.5321,7.6444,7.4264,7.5453,1537700.0],["2023-08-07",7.5651,7.6114,7.4792,7.5849,1195000.0],["2023-08-08",7.4462,7.6642,7.3669,7.651,1621500.0],["2023-08-09",7.5651,7.5849,7.2612,7.4396,3091600.0],["2023-08-10",7.5123,7.6774,7.4924,7.5651,1494100.0],["2023-08-11",7.5519,7.6576,7.5519,7.6378,1218100.0],["2023-08-14",7.5982,7.6048,7.3933,7.433,1561100.0],["2023-08-15",7.3669,7.4198,7.314,7.3339,1340900.0],["2023-08-16",7.3339,7.3801,7.2546,7.3471,1697300.0],["2023-08-17",7.3669,7.499,7.3669,7.3867,1129600.0],["2023-08-18",7.3074,7.4462,7.2678,7.4396,1047300.0],["2023-08-21",7.4858,7.5057,7.3735,7.4198,915000.0],["2023-08-22",7.4726,7.4924,7.4198,7.433,849500.0],["2023-08-23",7.3669,7.5585,7.2744,7.4924,1495600.0],["2023-08-24",7.4726,7.5717,7.4264,7.4264,803300.0],["2023-08-25",7.499,7.5057,7.3669,7.4065,1348200.0],["2023-08-28",7.4594,7.5783,7.433,7.5453,1411200.0],["2023-08-29",7.5453,7.7303,7.466,7.7303,1564500.0],["2023-08-30",7.7303,7.9681,7.7303,7.9021,2466800.0],["2023-08-31",7.9351,7.9549,7.7039,7.7171,2102100.0],["2023-09-01",7.8492,7.8624,7.7567,7.7898,1419300.0],["2023-09-05",7.7898,7.9285,7.7765,7.8294,1663300.0],["2023-09-06",7.8624,7.9814,7.8294,7.8823,1445700.0],["2023-09-07",7.8823,7.9417,7.836,7.8558,1060800.0],["2023-09-08",7.9219,8.021,7.8756,7.9483,1418200.0],["2023-09-11",8.0739,8.0937,7.9219,7.9285,2096500.0],["2023-09-12",7.9814,8.1994,7.9483,8.1399,1778900.0],["2023-09-13",8.0408,8.1399,7.9946,8.0673,1916300.0],["2023-09-14",8.1531,8.2985,8.0937,8.2919,1913300.0],["2023-09-15",8.3249,8.3514,8.2324,8.2853,3512100.0],["2023-09-18",8.3051,8.3117,8.206,8.2523,2888800.0],["2023-09-19",8.3315,8.4108,8.2456,8.3712,3320200.0],["2023-09-20",8.3646,8.6421,8.3514,8.5231,4069500.0],["2023-09-21",8.4306,8.5364,8.2589,8.2919,4339400.0],["2023-09-22",8.3844,8.4042,8.2853,8.3051,3812100.0],["2023-09-25",8.358,8.4174,8.2853,8.3712,4622700.0],["2023-09-26",8.2142,8.2637,7.8537,8.0375,6267000.0],["2023-09-27",8.1718,8.2142,8.0092,8.1648,3594900.0],["2023-09-28",8.1153,8.2425,8.087,8.2072,2770700.0],["2023-09-29",8.2637,8.2708,8.1436,8.186,3885900.0],["2023-10-02",8.1648,8.193,7.8537,7.9173,3509300.0],["2023-10-03",7.9103,8.087,7.8537,7.9386,2546500.0],["2023-10-04",7.8325,7.8537,7.5992,7.6699,4224800.0],["2023-10-05",7.5356,7.6699,7.4932,7.571,2014300.0],["2023-10-06",7.5639,7.776,7.4225,7.7123,2139700.0],["2023-10-09",8.0234,8.1648,7.9386,8.1294,2466500.0],["2023-10-10",8.2072,8.3203,8.1365,8.3132,1397200.0],["2023-10-11",8.292,8.4122,8.2496,8.3839,2155300.0],["2023-10-12",8.4405,8.4617,8.3415,8.4122,2554100.0],["2023-10-13",8.5536,8.7091,8.5536,8.6313,1985300.0],["2023-10-16",8.6949,8.7586,8.603,8.7303,2059100.0],["2023-10-17",8.6667,8.8787,8.6525,8.8151,2023400.0],["2023-10-18",8.8434,8.8717,8.7091,8.7798,1723200.0],["2023-10-19",8.7232,8.8646,8.5677,8.702,1811100.0],["2023-10-20",8.702,8.7586,8.5606,8.6596,1551900.0],["2023-10-23",8.5465,8.6243,8.3768,8.497,2673600.0],["2023-10-24",8.5748,8.6384,8.4758,8.5182,1447700.0],["2023-10-25",8.4899,8.6243,8.4829,8.596,1498300.0],["2023-10-26",8.5324,8.5677,8.4263,8.5182,1188900.0],["2023-10-27",8.5041,8.5818,8.4193,8.4475,1598800.0],["2023-10-30",8.5041,8.5889,8.2567,8.3768,1307900.0],["2023-10-31",8.3768,8.4475,8.2355,8.3486,1168400.0],["2023-11-01",8.4263,8.5889,8.2991,8.5465,2120500.0],["2023-11-02",8.6243,8.8222,8.603,8.808,1424500.0],["2023-11-03",8.8151,8.8858,8.6525,8.7374,1723100.0],["2023-11-06",8.801,8.8293,8.5324,8.5889,1116300.0],["2023-11-07",8.4546,8.4758,8.2637,8.2708,2461400.0],["2023-11-08",8.2708,8.3627,8.0446,8.087,2912000.0],["2023-11-09",8.2213,8.4617,8.2001,8.2284,2459900.0],["2023-11-10",8.3415,8.3415,8.1648,8.2849,1025200.0],["2023-11-13",8.3415,8.4334,8.2849,8.4051,1116800.0],["2023-11-14",8.4829,8.5536,8.4193,8.5111,1611700.0],["2023-11-15",8.5041,8.5677,8.3839,8.4263,1875600.0],["2023-11-16",8.3556,8.391,8.2142,8.3415,2583400.0],["2023-11-17",8.4758,8.7444,8.3698,8.6737,3682100.0],["2023-11-20",8.801,8.9706,8.7232,8.8151,2839600.0],["2023-11-21",8.7798,8.8787,8.7303,8.8222,1280800.0],["2023-11-22",8.6596,8.7798,8.5606,8.7656,2017000.0],["2023-11-24",8.8151,9.0555,8.8151,9.0131,1962900.0],["2023-11-27",8.9777,9.0555,8.9353,9.0201,2079900.0],["2023-11-28",9.0555,9.1403,9.006,9.0979,1591800.0],["2023-11-29",9.1262,9.1544,8.9706,8.9848,2352000.0],["2023-11-30",9.0979,9.1049,8.7798,8.9141,2260400.0],["2023-12-01",8.8787,9.1049,8.8787,9.0555,2113600.0],["2023-12-04",8.9777,8.9989,8.8293,8.9353,2036500.0],["2023-12-05",8.9636,8.9777,8.8717,8.8858,1327400.0],["2023-12-06",8.8363,8.9141,8.6808,8.6808,2771600.0],["2023-12-07",8.7727,8.8505,8.702,8.7444,2362900.0],["2023-12-08",8.801,8.9989,8.7939,8.9918,2384800.0],["2023-12-11",8.9848,9.0837,8.8929,8.9494,2373300.0],["2023-12-12",8.8929,8.9282,8.6879,8.7303,2394300.0],["2023-12-13",8.7656,8.9706,8.6949,8.9565,1767000.0],["2023-12-14",9.0484,9.2675,9.0272,9.1544,3757800.0],["2023-12-15",9.1898,9.2251,9.0484,9.0484,2652400.0],["2023-12-18",9.1898,9.2887,9.112,9.1262,5885900.0],["2023-12-19",9.17,9.1775,8.9887,9.0567,4131700.0],["2023-12-20",9.0642,9.102,8.8527,8.8678,2691300.0],["2023-12-21",8.8678,9.0265,8.8603,9.0189,2530200.0],["2023-12-22",9.102,9.1473,8.9811,9.0189,1580500.0],["2023-12-26",9.1095,9.2757,9.1095,9.2304,2678700.0],["2023-12-27",9.2153,9.2757,9.1473,9.1549,1188200.0],["2023-12-28",9.1246,9.1322,9.0113,9.0416,2098600.0],["2023-12-29",9.0567,9.0718,8.9811,9.0038,1253200.0],["2024-01-02",9.102,9.1926,9.0189,9.034,2493900.0],["2024-01-03",9.0642,9.3588,9.0642,9.3059,2588800.0],["2024-01-04",9.3286,9.4268,9.2304,9.2304,2551700.0],["2024-01-05",9.2908,9.5325,9.2833,9.4797,2479900.0],["2024-01-08",9.3739,9.3739,9.1624,9.2531,1873000.0],["2024-01-09",9.2908,9.3059,9.0944,9.1171,2279900.0],["2024-01-10",9.1246,9.1246,8.9509,8.9887,2227000.0],["2024-01-11",9.0793,9.1473,8.9736,9.0869,1451300.0],["2024-01-12",9.2379,9.2757,9.1171,9.17,1097800.0],["2024-01-16",9.1775,9.1775,8.8754,8.8905,1946100.0],["2024-01-17",8.815,8.8603,8.7168,8.8225,2053500.0],["2024-01-18",8.8376,8.8905,8.7998,8.8527,1241000.0],["2024-01-19",8.8301,8.9056,8.7092,8.815,1664100.0],["2024-01-22",8.7923,8.8074,8.7092,8.7621,1372800.0],["2024-01-23",8.7168,8.815,8.679,8.8074,1450700.0],["2024-01-24",8.8754,8.9283,8.8225,8.8603,1411800.0],["2024-01-25",8.9131,9.0642,8.898,9.0567,1817400.0],["2024-01-26",9.0491,9.2908,9.0416,9.2833,1629500.0],["2024-01-29",9.2606,9.2682,9.1246,9.2379,1453600.0],["2024-01-30",9.1851,9.2606,9.1095,9.2531,1246600.0],["2024-01-31",9.2531,9.2531,9.0793,9.0869,1385400.0],["2024-02-01",9.1926,9.389,9.0189,9.1398,2457900.0],["2024-02-02",9.0718,9.0718,8.8829,8.9056,1713600.0],["2024-02-05",8.8829,8.9283,8.7243,8.8527,1513300.0],["2024-02-06",8.9056,9.0038,8.8603,8.9887,1592700.0],["2024-02-07",8.9887,9.0567,8.9283,9.0491,1078300.0],["2024-02-08",9.0567,9.1322,8.9434,8.9962,1438800.0],["2024-02-09",8.9962,9.034,8.898,8.966,1136200.0],["2024-02-12",8.9962,9.0642,8.966,8.9887,1342600.0],["2024-02-13",8.9434,8.9736,8.747,8.7998,1418300.0],["2024-02-14",8.8603,8.9207,8.7772,8.8074,912800.0],["2024-02-15",8.7923,8.9811,8.747,8.9358,1677300.0],["2024-02-16",8.9283,8.9811,8.8603,8.9585,1577400.0],["2024-02-20",8.9509,9.0113,8.7394,8.7772,2216600.0],["2024-02-21",8.8301,8.9962,8.7998,8.9962,1654100.0],["2024-02-22",8.9585,9.0642,8.9056,9.0189,2150200.0],["2024-02-23",8.9509,8.9509,8.8452,8.9131,1159000.0],["2024-02-26",8.9131,8.9811,8.8603,8.9736,1152700.0],["2024-02-27",9.0265,9.1171,8.9962,9.0491,1294300.0],["2024-02-28",9.0491,9.17,8.8527,8.8754,1821900.0],["2024-02-29",8.9207,8.9585,8.8376,8.8376,1523000.0],["2024-03-01",8.7621,8.815,8.4373,8.5808,5555000.0],["2024-03-04",8.4297,8.4297,8.0823,8.1351,5418000.0],["2024-03-05",8.0672,8.1654,7.9614,8.0067,2411300.0],["2024-03-06",8.12,8.188,8.0067,8.0143,1506900.0],["2024-03-07",8.0369,8.1502,7.9916,8.0294,1461300.0],["2024-03-08",7.9841,8.0369,7.8934,7.9463,2494000.0],["2024-03-11",7.9085,7.9765,7.7726,7.9539,1942400.0],["2024-03-12",7.9463,8.0369,7.8708,7.9992,1241700.0],["2024-03-13",8.0596,8.1729,8.0369,8.0445,1298600.0],["2024-03-14",8.0823,8.1502,7.9841,8.1351,1760300.0],["2024-03-15",8.1351,8.3693,8.1276,8.3315,3808800.0],["2024-03-18",8.3617,8.3995,8.1276,8.1578,2137200.0],["2024-03-19",8.1351,8.2862,8.1276,8.2031,1467600.0],["2024-03-20",8.1502,8.3391,8.12,8.324,1606300.0],["2024-03-21",8.324,8.3466,8.2182,8.2333,1020500.0],["2024-03-22",8.3013,8.3013,8.0596,8.1654,2070400.0],["2024-03-25",8.2484,8.3995,8.2484,8.3315,1692100.0],["2024-03-26",8.3466,8.4222,8.2107,8.2938,1856100.0],["2024-03-27",8.3089,8.5883,8.2862,8.5581,1827200.0],["2024-03-28",8.6488,8.9736,8.6412,8.9434,4012600.0],["2024-04-01",9.0793,9.1624,8.9131,9.1473,3716300.0],["2024-04-02",9.2304,9.593,9.2304,9.593,4147100.0],["2024-04-03",9.6685,9.744,9.5552,9.7365,4105800.0],["2024-04-04",9.7284,9.9056,9.5029,9.7687,4190000.0],["2024-04-05",9.6479,9.8814,9.5835,9.7848,2162600.0],["2024-04-08",9.8251,9.9298,9.664,9.6962,1688500.0],["2024-04-09",9.7445,9.9056,9.6882,9.7445,1579600.0],["2024-04-10",9.7445,9.9056,9.511,9.5351,3927400.0],["2024-04-11",9.664,9.7929,9.5432,9.7204,2989200.0],["2024-04-12",9.7284,9.8251,9.4224,9.4224,2761000.0],["2024-04-15",9.5029,9.511,9.2533,9.2855,2179300.0],["2024-04-16",9.2291,9.3258,9.1566,9.2613,1375800.0],["2024-04-17",9.2372,9.4305,9.1808,9.2211,1175100.0],["2024-04-18",9.3097,9.3741,9.0922,9.1325,1316900.0],["2024-04-19",9.1566,9.3419,9.1003,9.2694,1394900.0],["2024-04-22",9.2211,9.3499,9.1325,9.3177,1177600.0],["2024-04-23",9.3016,9.4868,9.2855,9.4466,1004300.0],["2024-04-24",9.3902,9.4385,9.3338,9.4143,984000.0],["2024-04-25",9.4224,9.4385,9.3258,9.3741,1126900.0],["2024-04-26",9.3821,9.5513,9.3821,9.5432,1333900.0],["2024-04-29",9.5835,9.7204,9.5593,9.7123,1479100.0],["2024-04-30",9.6559,9.6559,9.3499,9.3499,1644600.0],["2024-05-01",9.3982,9.4949,9.1969,9.2533,2000900.0],["2024-05-02",9.3821,9.4305,9.2613,9.2935,1692100.0],["2024-05-03",9.3258,9.358,9.2533,9.2935,1441800.0],["2024-05-06",9.3499,9.4707,9.3338,9.3499,1113500.0],["2024-05-07",9.3499,9.4868,9.3258,9.3902,1361700.0],["2024-05-08",9.2613,9.4627,9.1647,9.4546,1590700.0],["2024-05-09",9.4627,9.6076,9.4063,9.4627,1656300.0],["2024-05-10",9.5915,9.5915,9.366,9.3741,1378400.0],["2024-05-13",9.4627,9.4707,9.3499,9.3902,1232400.0],["2024-05-14",9.358,9.7445,9.3499,9.7365,2381000.0],["2024-05-15",9.7204,9.7284,9.4385,9.6801,2205000.0],["2024-05-16",9.6801,9.7365,9.6157,9.6882,1154800.0],["2024-05-17",9.6882,9.8251,9.6801,9.7687,1543800.0],["2024-05-20",9.8895,9.9378,9.7929,9.9056,1730400.0],["2024-05-21",9.8412,10.0506,9.8331,9.8975,1429000.0],["2024-05-22",9.817,9.8251,9.511,9.5674,2265600.0],["2024-05-23",9.6398,9.6882,9.511,9.5593,1873500.0],["2024-05-24",9.6237,9.7043,9.5835,9.5996,1563800.0],["2024-05-28",9.7445,10.0183,9.7284,10.0103,2905800.0],["2024-05-29",9.9459,9.9861,9.8653,9.9056,2059100.0],["2024-05-30",9.8009,10.0264,9.8009,9.8895,1915000.0],["2024-05-31",9.9459,9.9942,9.8814,9.9056,2352200.0],["2024-06-03",9.9781,9.9781,9.7043,9.809,2049900.0],["2024-06-04",9.7445,9.7445,9.5432,9.7284,2223800.0],["2024-06-05",9.7365,9.7848,9.6479,9.664,1764800.0],["2024-06-06",9.6559,9.7365,9.5996,9.6882,1268900.0],["2024-06-07",9.6479,9.7767,9.6237,9.6559,1340200.0],["2024-06-10",9.9056,9.9056,9.7204,9.7606,1669600.0],["2024-06-11",9.7606,9.7606,9.6076,9.6076,1917100.0],["2024-06-12",9.7687,9.7687,9.4868,9.519,2562900.0],["2024-06-13",9.5674,9.6157,9.3419,9.4466,2815100.0],["2024-06-14",9.3821,9.4305,9.3177,9.3741,1673800.0],["2024-06-17",9.6479,9.809,9.4707,9.519,3117800.0],["2024-06-18",9.6157,9.7767,9.5996,9.7043,2309200.0],["2024-06-20",9.8331,9.8895,9.7123,9.7526,3134600.0],["2024-06-21",9.809,9.809,9.664,9.664,2850100.0],["2024-06-24",9.7929,10.2036,9.7365,10.2036,6602200.0],["2024-06-25",9.9715,9.9715,9.5245,9.6018,6780700.0],["2024-06-26",9.6362,9.662,9.4815,9.6018,2962100.0],["2024-06-27",9.6104,9.6276,9.4643,9.5933,2408400.0],["2024-06-28",9.6706,9.7136,9.5589,9.619,1948100.0],["2024-07-01",9.6792,9.7308,9.5245,9.5417,2274700.0],["2024-07-02",9.5589,9.6534,9.4987,9.5761,2041800.0],["2024-07-03",9.6104,9.7136,9.5933,9.6878,1390500.0],["2024-07-05",9.6792,9.7308,9.5847,9.6534,1820300.0],["2024-07-08",9.6448,9.6792,9.6018,9.6534,1046900.0],["2024-07-09",9.6448,9.662,9.5503,9.5675,1197200.0],["2024-07-10",9.6276,9.6964,9.5073,9.5761,1572100.0],["2024-07-11",9.5761,9.6878,9.5331,9.6276,1688800.0],["2024-07-12",9.6878,9.6878,9.5503,9.619,1427300.0],["2024-07-15",9.619,9.705,9.5417,9.6018,1276000.0],["2024-07-16",9.6018,9.6018,9.4557,9.4643,2433900.0],["2024-07-17",9.4643,9.5331,9.3783,9.4213,1648000.0],["2024-07-18",9.4213,9.4643,9.3268,9.344,1753100.0],["2024-07-19",9.3526,9.4127,9.2752,9.2924,1178500.0],["2024-07-22",9.2924,9.3783,9.1806,9.2924,2150500.0],["2024-07-23",9.2666,9.2752,9.0861,9.1463,2124000.0],["2024-07-24",9.1806,9.258,9.0947,9.1119,1474900.0],["2024-07-25",9.1033,9.1978,9.0345,9.1806,1541600.0],["2024-07-26",9.1978,9.2494,9.1291,9.1978,1357300.0],["2024-07-29",9.1978,9.215,8.9657,9.0689,2471100.0],["2024-07-30",9.0345,9.0603,8.9056,8.9915,1818000.0],["2024-07-31",9.1033,9.2666,9.0947,9.215,1582200.0],["2024-08-01",9.1978,9.2666,8.8884,8.9571,1768700.0],["2024-08-02",8.854,8.8884,8.5531,8.5875,3777900.0],["2024-08-05",8.1233,8.3898,8.0374,8.3554,3742800.0],["2024-08-06",8.3984,8.7079,8.3898,8.6391,2534700.0],["2024-08-07",8.811,8.8454,8.6305,8.6907,1548400.0],["2024-08-08",8.7594,8.897,8.6993,8.8884,1371400.0],["2024-08-09",8.9399,9.0259,8.8626,9.0001,1248200.0],["2024-08-12",9.0603,9.172,9.0517,9.1463,1948600.0],["2024-08-13",9.1377,9.1377,8.9571,9.0345,1821500.0],["2024-08-14",8.8196,9.0689,8.7164,8.7336,2584800.0],["2024-08-15",8.7852,8.9314,8.7766,8.8884,1288800.0],["2024-08-16",8.897,8.9399,8.811,8.9142,1132200.0],["2024-08-19",8.9142,8.9485,8.854,8.9485,1539600.0],["2024-08-20",8.9228,8.9399,8.7079,8.7422,1847500.0],["2024-08-21",8.8368,8.854,8.7079,8.725,1401800.0],["2024-08-22",8.7594,8.7766,8.6305,8.6305,1413300.0],["2024-08-23",8.7422,8.8196,8.6907,8.7852,1686600.0],["2024-08-26",8.8712,8.9915,8.8196,8.9485,1844000.0],["2024-08-27",8.9228,8.9228,8.7938,8.8024,955000.0],["2024-08-28",8.7508,8.768,8.6477,8.6735,1225800.0],["2024-08-29",8.6391,8.6993,8.5445,8.5703,1918200.0],["2024-08-30",8.5531,8.5789,8.3382,8.4586,2466500.0],["2024-09-03",8.407,8.407,8.1319,8.1319,2456700.0],["2024-09-04",8.1319,8.1921,7.9256,7.9514,2180700.0],["2024-09-05",8.0374,8.0545,7.9256,7.9256,1645000.0],["2024-09-06",8.0202,8.0545,7.8568,7.8998,2641700.0],["2024-09-09",7.9084,7.9256,7.7623,7.7709,1622000.0],["2024-09-10",7.7623,7.7623,7.4528,7.5904,4049300.0],["2024-09-11",7.6505,7.7709,7.5818,7.7021,1964800.0],["2024-09-12",7.7365,7.8998,7.6677,7.8826,1873400.0],["2024-09-13",8.0116,8.0374,7.8568,7.874,1902400.0],["2024-09-16",7.9514,8.0202,7.9084,7.96,1045400.0],["2024-09-17",7.9858,8.0202,7.9428,7.9858,947500.0],["2024-09-18",7.917,7.9944,7.8654,7.874,1662600.0],["2024-09-19",8.0202,8.0545,7.7967,7.8568,2180400.0],["2024-09-20",7.8568,7.8568,7.7451,7.8482,1710400.0],["2024-09-23",7.874,8.046,7.8568,7.96,1149600.0],["2024-09-24",8.0803,8.1147,7.9858,8.0116,955800.0],["2024-09-25",7.874,7.8826,7.513,7.5216,5026000.0],["2024-09-26",7.5044,7.6677,7.4356,7.5302,2592500.0],["2024-09-27",7.5732,7.7881,7.5732,7.7537,1915800.0],["2024-09-30",7.7881,7.7881,7.6333,7.6763,1544300.0],["2024-10-01",7.6419,7.8654,7.6161,7.7623,2131900.0],["2024-10-02",7.831,7.9772,7.7021,7.7451,2250400.0],["2024-10-03",7.7451,7.7537,7.6505,7.7279,2244400.0],["2024-10-04",7.917,7.9686,7.7451,7.7537,3145600.0],["2024-10-07",7.8053,7.9256,7.7709,7.7795,2148200.0],["2024-10-08",7.7365,7.7365,7.3497,7.4528,4110700.0],["2024-10-09",7.4528,7.5044,7.3583,7.427,2206400.0],["2024-10-10",7.5302,7.6247,7.47,7.5732,1873000.0],["2024-10-11",7.5732,7.6076,7.5044,7.513,1839900.0],["2024-10-14",7.47,7.4786,7.3755,7.47,1828100.0],["2024-10-15",7.3497,7.3497,7.1606,7.1691,3382000.0],["2024-10-16",7.1777,7.2379,7.0574,7.0832,2457100.0],["2024-10-17",7.0832,7.0918,6.9886,7.0058,2432600.0],["2024-10-18",7.0488,7.0918,6.9886,7.0746,3150100.0],["2024-10-21",7.0918,7.1606,6.8855,6.9371,2865200.0],["2024-10-22",6.9628,7.0402,6.9371,6.9972,1809600.0],["2024-10-23",6.9886,7.0058,6.8081,6.8855,3111000.0],["2024-10-24",6.9199,6.9457,6.8597,6.9027,2206800.0],["2024-10-25",6.9371,7.0058,6.9199,6.9628,1794400.0],["2024-10-28",6.8081,6.9542,6.7307,6.9199,2188300.0],["2024-10-29",6.9199,6.9285,6.7995,6.8511,2479600.0],["2024-10-30",6.8769,6.9027,6.705,6.7136,2837900.0],["2024-10-31",6.7479,6.7479,6.5502,6.619,3138900.0],["2024-11-01",6.705,6.7565,6.5244,6.533,2475000.0],["2024-11-04",6.6534,6.6792,6.533,6.5416,1980600.0],["2024-11-05",6.5502,6.5588,6.4643,6.4987,2614200.0],["2024-11-06",6.4901,6.5588,6.3955,6.5072,2899100.0],["2024-11-07",6.576,6.5932,6.533,6.576,2263500.0],["2024-11-08",6.5932,6.5932,6.3009,6.3267,3409000.0],["2024-11-11",6.3181,6.4557,6.2494,6.4471,2542400.0],["2024-11-12",6.4385,6.5073,6.3697,6.4127,2122400.0],["2024-11-13",6.3955,6.3955,6.1978,6.3267,5868400.0],["2024-11-14",6.4299,6.7565,6.4213,6.6448,7238500.0],["2024-11-15",6.7222,6.8511,6.6276,6.8081,4181900.0],["2024-11-18",6.8425,7.0316,6.8425,7.0144,5212700.0],["2024-11-19",6.9628,6.9886,6.8683,6.9199,2494700.0],["2024-11-20",6.9371,7.0058,6.8941,6.9457,1832800.0],["2024-11-21",6.9628,7.0832,6.9628,7.0402,2454300.0],["2024-11-22",7.0144,7.2293,7.0058,7.1606,2566100.0],["2024-11-25",7.1348,7.1606,6.9027,6.9628,2904500.0],["2024-11-26",6.9457,6.9542,6.8081,6.8597,1844100.0],["2024-11-27",6.8597,6.9714,6.8425,6.9113,1414500.0],["2024-11-29",6.8941,6.9542,6.8683,6.9027,1157900.0],["2024-12-02",6.8855,6.9199,6.6964,6.8167,2630600.0],["2024-12-03",6.8339,6.9027,6.7995,6.8511,1502100.0],["2024-12-04",6.8339,6.9285,6.7651,6.7909,1713900.0],["2024-12-05",6.8253,6.98,6.8167,6.9027,1803900.0],["2024-12-06",6.8855,6.8855,6.662,6.7565,2430300.0],["2024-12-09",6.8597,7.152,6.8597,7.0574,3721300.0],["2024-12-10",7.0918,7.2465,7.0746,7.1863,2245000.0],["2024-12-11",7.1863,7.2207,7.0832,7.1863,1678400.0],["2024-12-12",7.1004,7.1606,7.023,7.1434,1720400.0],["2024-12-13",7.1176,7.1777,7.0058,7.066,1429200.0],["2024-12-16",7.023,7.023,6.7995,6.8339,2800100.0],["2024-12-17",6.7909,6.8081,6.6878,6.7823,2471100.0],["2024-12-18",6.7737,6.8339,6.5502,6.5674,2049900.0],["2024-12-19",6.619,6.6964,6.5416,6.5502,1561700.0],["2024-12-20",6.4901,6.6448,6.4471,6.5674,2133100.0],["2024-12-23",6.5158,6.533,6.3697,6.4815,2661200.0],["2024-12-24",6.4901,6.5158,6.3869,6.4901,883800.0],["2024-12-26",6.4987,6.5674,6.4471,6.4901,1400500.0],["2024-12-27",6.4815,6.576,6.4299,6.4901,2105700.0],["2024-12-30",6.4987,6.662,6.4901,6.6018,2143500.0],["2024-12-31",6.619,6.8425,6.6018,6.8081,2005000.0],["2025-01-02",6.8769,7.0832,6.8597,7.066,3179400.0],["2025-01-03",7.0918,7.1348,6.9972,7.1004,1941600.0],["2025-01-06",7.1606,7.3325,7.1176,7.1348,2145500.0],["2025-01-07",7.2465,7.3841,7.2207,7.3497,2323300.0],["2025-01-08",7.2895,7.3153,7.2035,7.2895,1937200.0],["2025-01-10",7.3926,7.4528,7.2809,7.2981,3356900.0],["2025-01-13",7.3325,7.513,7.2981,7.3669,2948700.0],["2025-01-14",7.3583,7.4098,7.2637,7.3669,1526300.0],["2025-01-15",7.4356,7.4356,7.2637,7.3926,2479000.0],["2025-01-16",7.3926,7.4872,7.3583,7.4184,2182700.0],["2025-01-17",7.4184,7.4356,7.2035,7.2637,2444400.0],["2025-01-21",7.2379,7.2809,7.0832,7.2551,2547800.0],["2025-01-22",7.2465,7.2723,7.0918,7.109,2571200.0],["2025-01-23",7.1176,7.2637,7.1176,7.2379,1834700.0],["2025-01-24",7.2637,7.2723,7.152,7.2465,1586900.0],["2025-01-27",7.0832,7.3669,7.0058,7.3583,2897200.0],["2025-01-28",7.3497,7.4356,7.2981,7.4012,2115100.0],["2025-01-29",7.4098,7.7881,7.3755,7.7709,3954700.0],["2025-01-30",7.8396,8.3382,7.8396,8.3124,6517500.0],["2025-01-31",8.3124,8.3124,7.9772,7.9772,4803500.0],["2025-02-03",7.917,8.2952,7.8482,8.2695,3437800.0],["2025-02-04",8.278,8.5187,8.1749,8.4586,3180400.0],["2025-02-05",8.321,8.3296,8.1319,8.1491,3366300.0],["2025-02-06",8.2179,8.3296,8.1835,8.3124,2535000.0],["2025-02-07",8.321,8.4156,8.2866,8.3124,1702700.0],["2025-02-10",8.4242,8.5531,8.407,8.4328,2660300.0],["2025-02-11",8.4156,8.45,8.364,8.4242,1564500.0],["2025-02-12",8.3382,8.45,8.2007,8.278,2195300.0],["2025-02-13",8.3296,8.8282,8.2952,8.7852,4149400.0],["2025-02-14",8.854,8.9056,8.7938,8.811,1596700.0],["2025-02-18",9.0259,9.3182,8.9915,9.3096,4398500.0],["2025-02-19",9.3096,9.4987,9.301,9.3783,2809100.0],["2025-02-20",9.3869,9.4643,9.301,9.4041,2468000.0],["2025-02-21",9.2838,9.3182,8.9485,8.9657,2780900.0],["2025-02-24",8.9829,8.9829,8.7508,8.9314,2971100.0],["2025-02-25",8.9056,8.9657,8.725,8.8196,2796600.0],["2025-02-26",8.7938,8.811,8.6391,8.6993,2836300.0],["2025-02-27",8.6821,8.8024,8.4586,8.5187,3973300.0],["2025-02-28",8.3726,8.5359,8.278,8.4929,3430200.0],["2025-03-03",8.5445,8.6477,8.0803,8.1405,3422900.0],["2025-03-04",8.0631,8.0717,7.7451,7.831,4026900.0],["2025-03-05",7.9858,8.1319,7.8225,8.0545,4121300.0],["2025-03-06",8.0545,8.407,8.0116,8.2437,3090400.0],["2025-03-07",8.2866,8.6305,8.2866,8.5273,2440000.0],["2025-03-10",8.5273,8.5789,8.2695,8.3726,2062600.0],["2025-03-11",8.321,8.3898,8.0975,8.2695,1902200.0],["2025-03-12",8.3038,8.4414,8.2351,8.3726,1475600.0],["2025-03-13",8.3984,8.5445,8.3468,8.407,1272100.0],["2025-03-14",8.4844,8.7422,8.4586,8.7079,1552800.0],["2025-03-17",8.7594,9.0001,8.7594,8.9056,1731900.0],["2025-03-18",8.9571,8.9571,8.7508,8.8712,1845100.0],["2025-03-19",8.768,8.811,8.6391,8.7766,1831600.0],["2025-03-20",8.6821,8.7336,8.6133,8.6907,1827200.0],["2025-03-21",8.6133,8.7508,8.6133,8.7336,1944700.0],["2025-03-24",8.7422,8.8368,8.5789,8.6649,2140400.0],["2025-03-25",8.7336,8.9228,8.725,8.8626,1903100.0],["2025-03-26",8.9485,9.0087,8.9142,8.9399,1953700.0],["2025-03-27",8.9228,9.0431,8.8282,8.9314,1607000.0],["2025-03-28",8.9743,8.9915,8.6735,8.7852,2757700.0],["2025-03-31",8.6219,9.0345,8.5961,8.9743,3473700.0],["2025-04-01",9.0259,9.1549,8.9743,9.1205,2300400.0],["2025-04-02",9.0947,9.1634,8.9485,9.1377,2453200.0],["2025-04-03",8.6026,8.8908,8.5395,8.6026,3752300.0],["2025-04-04",8.1522,8.2333,7.7018,8.1071,5812300.0],["2025-04-07",7.6027,8.2603,7.5847,7.954,5549900.0],["2025-04-08",8.1882,8.2062,7.2064,7.3325,6072500.0],["2025-04-09",7.1613,8.1252,7.0352,8.0621,5689000.0],["2025-04-10",7.882,7.954,7.3325,7.4135,5036900.0],["2025-04-11",7.5396,7.972,7.4586,7.927,3318600.0],["2025-04-14",8.2062,8.2513,7.909,8.0081,2560500.0],["2025-04-15",8.0081,8.0531,7.9,7.936,2322800.0],["2025-04-16",8.0171,8.1342,7.945,7.981,1631000.0],["2025-04-17",8.1071,8.3143,8.0711,8.2152,1500000.0],["2025-04-21",8.1792,8.1792,8.0441,8.1522,1619500.0],["2025-04-22",8.2873,8.2873,8.0981,8.1432,2120600.0],["2025-04-23",8.2873,8.3143,8.1162,8.2423,2035800.0],["2025-04-24",8.3684,8.3864,8.2693,8.3684,1677900.0],["2025-04-25",8.3504,8.4044,8.2783,8.3684,2037000.0],["2025-04-28",8.3646,8.3646,8.0121,8.0692,3871100.0],["2025-04-29",8.0311,8.0407,7.8215,7.9073,3694700.0],["2025-04-30",7.8596,7.8692,7.5834,7.7263,3547800.0],["2025-05-01",7.7072,7.9073,7.6501,7.6786,1978200.0],["2025-05-02",7.8025,7.8215,7.5738,7.7644,3711400.0],["2025-05-05",7.6882,7.7263,7.4786,7.5072,2925500.0],["2025-05-06",7.5929,7.6501,7.4595,7.5072,3256200.0],["2025-05-07",7.631,7.7644,7.4309,7.5357,5522000.0],["2025-05-08",7.5929,7.7739,7.5643,7.7072,2285400.0],["2025-05-09",7.8025,7.9168,7.7167,7.7739,1924700.0],["2025-05-12",8.0502,8.0502,7.793,7.8978,2612300.0],["2025-05-13",7.974,8.355,7.9263,8.2121,3137300.0],["2025-05-14",8.1645,8.2407,8.1073,8.2312,2068100.0],["2025-05-15",8.1073,8.2026,8.0025,8.1073,2015000.0],["2025-05-16",8.1455,8.2217,8.0883,8.1931,1612900.0],["2025-05-19",8.0978,8.2407,8.0025,8.2121,1920000.0],["2025-05-20",8.1931,8.2312,8.1264,8.1645,1117400.0],["2025-05-21",8.2312,8.2502,8.0407,8.0502,2163300.0],["2025-05-22",8.0407,8.0978,7.9073,8.0692,1611500.0],["2025-05-23",7.9835,8.2026,7.9835,8.2026,1255600.0],["2025-05-27",8.2121,8.336,8.2026,8.2884,1697700.0],["2025-05-28",8.336,8.336,8.1645,8.2121,1534100.0],["2025-05-29",8.2693,8.3169,8.1931,8.3074,1509600.0],["2025-05-30",8.2407,8.2788,8.0407,8.0692,2152700.0],["2025-06-02",8.2312,8.2884,8.0121,8.0978,1779200.0],["2025-06-03",8.1073,8.2693,7.974,8.2502,1544700.0],["2025-06-04",8.2693,8.4598,8.2121,8.2217,2560600.0],["2025-06-05",8.355,8.3836,8.2502,8.2788,1338800.0],["2025-06-06",8.2884,8.5932,8.2788,8.5456,2506700.0],["2025-06-09",8.6218,8.6218,8.4217,8.5075,1762600.0],["2025-06-10",8.6218,8.7266,8.517,8.5932,2316300.0],["2025-06-11",8.6694,8.8981,8.6218,8.8695,2282000.0],["2025-06-12",8.86,8.9362,8.7933,8.8885,1910500.0],["2025-06-13",9.1839,9.2506,9.0029,9.2125,4418600.0],["2025-06-16",9.1743,9.3554,9.0219,9.0505,2617300.0],["2025-06-17",9.1458,9.222,9.06,9.1458,1681600.0],["2025-06-18",9.1934,9.3554,9.1553,9.2696,3400600.0],["2025-06-20",9.2696,9.4792,9.2506,9.3744,3248200.0],["2025-06-23",9.4316,9.4602,8.9552,9.0029,3809500.0],["2025-06-24",8.879,9.0696,8.7933,8.9552,3190000.0],["2025-06-25",8.9076,9.0029,8.8219,8.8885,3331800.0],["2025-06-26",8.8885,8.9362,8.6885,8.8028,3312900.0],["2025-06-27",8.8028,8.8028,8.4598,8.5075,2794500.0],["2025-06-30",8.4598,8.5075,8.3836,8.4313,1626300.0],["2025-07-01",8.4789,8.5742,8.4122,8.4789,2160200.0],["2025-07-02",8.6885,8.8409,8.6123,8.8314,2254400.0],["2025-07-03",8.7552,8.8695,8.7171,8.7361,998300.0],["2025-07-07",8.6408,8.6694,8.4122,8.4503,2445000.0],["2025-07-08",8.517,8.7266,8.4884,8.679,2139100.0],["2025-07-09",8.679,8.7075,8.5265,8.5265,2049300.0],["2025-07-10",8.5361,8.6123,8.4313,8.5742,2209200.0],["2025-07-11",8.5551,8.7075,8.5551,8.6408,1782300.0],["2025-07-14",8.5837,8.5932,8.4408,8.4979,2720000.0],["2025-07-15",8.4503,8.5837,8.4027,8.4217,2119800.0],["2025-07-16",8.4598,8.517,8.3074,8.4503,3111300.0],["2025-07-17",8.355,8.5456,8.355,8.4598,2326400.0],["2025-07-18",8.4884,8.6313,8.4027,8.4217,2222500.0],["2025-07-21",8.4789,8.5551,8.4217,8.4217,1568600.0],["2025-07-22",8.4408,8.4979,8.3074,8.3169,1492500.0],["2025-07-23",8.3836,8.5265,8.355,8.4979,2048600.0],["2025-07-24",8.4598,8.4598,8.1836,8.1931,3500400.0],["2025-07-25",8.2217,8.2502,8.1455,8.174,1243900.0],["2025-07-28",8.1645,8.2598,8.1169,8.1645,1601900.0],["2025-07-29",8.1455,8.4122,8.1359,8.3646,1919600.0],["2025-07-30",8.2598,8.2598,8.0407,8.0978,3229300.0],["2025-07-31",8.0121,8.1169,7.974,8.0025,1667800.0],["2025-08-01",7.9168,8.0407,7.8787,7.8978,2237000.0],["2025-08-04",7.8978,8.0025,7.8978,7.9549,1326900.0],["2025-08-05",8.0025,8.1073,7.993,8.0883,1509400.0],["2025-08-06",8.1073,8.3074,8.1073,8.1645,2218800.0],["2025-08-07",8.2407,8.3074,8.155,8.174,2246900.0],["2025-08-08",8.1931,8.2788,8.1264,8.1455,2924600.0],["2025-08-11",8.1645,8.2502,8.0502,8.1264,1711000.0],["2025-08-12",8.1836,8.2502,8.1073,8.155,2272500.0],["2025-08-13",8.155,8.3741,8.0883,8.2884,2439700.0],["2025-08-14",8.2407,8.3265,8.155,8.3074,2211100.0],["2025-08-15",8.2788,8.5361,8.2788,8.4884,2090900.0],["2025-08-18",8.4598,8.5075,8.3741,8.4313,1800500.0],["2025-08-19",8.4408,8.5265,8.4217,8.4789,3122200.0],["2025-08-20",8.4979,8.6694,8.4789,8.4979,2085600.0],["2025-08-21",8.4694,8.5361,8.4313,8.4789,1800500.0],["2025-08-22",8.4979,8.7647,8.4884,8.7552,1836600.0],["2025-08-25",8.7456,8.7933,8.6408,8.7933,1843800.0],["2025-08-26",8.7075,8.7837,8.6694,8.7171,2057000.0],["2025-08-27",8.6694,8.8028,8.6504,8.7933,1171700.0],["2025-08-28",8.8028,8.8885,8.7361,8.8695,960600.0],["2025-08-29",8.8885,8.9743,8.86,8.9552,1472500.0],["2025-09-02",8.9267,8.9648,8.8219,8.9362,1693800.0],["2025-09-03",8.86,8.9267,8.6218,8.6218,1941600.0],["2025-09-04",8.5837,8.6694,8.5265,8.6123,1458800.0],["2025-09-05",8.5361,8.6885,8.5075,8.6504,1459900.0],["2025-09-08",8.6027,8.7456,8.6027,8.698,1554600.0],["2025-09-09",8.7171,9.041,8.7075,8.8123,2106900.0],["2025-09-10",8.8219,9.0029,8.7837,8.9933,1635900.0],["2025-09-11",8.9267,8.9648,8.7837,8.8123,1204000.0],["2025-09-12",8.8123,8.8695,8.698,8.7075,1262700.0],["2025-09-15",8.7456,8.8219,8.7075,8.7933,1234600.0],["2025-09-16",8.8123,8.9552,8.8028,8.9362,1430400.0],["2025-09-17",8.9076,8.9933,8.8504,8.879,1706600.0],["2025-09-18",8.86,8.8981,8.5837,8.5837,2376900.0],["2025-09-19",8.5932,8.5932,8.4217,8.4598,2777200.0],["2025-09-22",8.4979,8.6313,8.4694,8.5837,1723600.0],["2025-09-23",8.6694,8.9838,8.6694,8.9457,2371500.0],["2025-09-24",8.9648,9.1839,8.9648,9.1744,2628700.0],["2025-09-25",9.1934,9.2125,9.0696,9.0791,2087100.0],["2025-09-26",9.06,9.1172,8.9552,8.9648,1845500.0],["2025-09-29",8.7552,8.86,8.7171,8.7456,2093000.0],["2025-09-30",8.6885,8.8123,8.6408,8.7742,1907100.0],["2025-10-01",8.8504,8.8885,8.7647,8.7742,1313700.0],["2025-10-02",8.7742,8.8028,8.5075,8.6408,2410500.0],["2025-10-03",8.7075,8.7456,8.6599,8.6885,988700.0],["2025-10-06",8.7075,8.7456,8.6504,8.7266,1391200.0],["2025-10-07",8.679,8.7075,8.5932,8.6123,2333600.0],["2025-10-08",8.6313,8.7266,8.5361,8.5932,1598700.0],["2025-10-09",8.6218,8.6885,8.5456,8.5551,1166600.0],["2025-10-10",8.4789,8.5361,8.3074,8.3646,2681600.0],["2025-10-13",8.4789,8.679,8.4313,8.6599,1282500.0],["2025-10-14",8.5265,8.5837,8.3646,8.3741,2762400.0],["2025-10-15",8.4598,8.5361,8.4122,8.5075,1506800.0],["2025-10-16",8.5742,8.5837,8.4789,8.5646,1898200.0],["2025-10-17",8.5646,8.698,8.5551,8.6123,1750000.0],["2025-10-20",8.4789,8.5361,8.3169,8.3265,2359800.0],["2025-10-21",8.3741,8.4027,8.1836,8.2026,2507000.0],["2025-10-22",8.2217,8.3455,8.1645,8.336,2751900.0],["2025-10-23",8.5646,8.7266,8.4979,8.7171,2201200.0],["2025-10-24",8.7552,8.86,8.7075,8.7075,2150100.0],["2025-10-27",8.7647,8.879,8.6885,8.8695,1841300.0],["2025-10-28",8.86,8.8695,8.7742,8.7837,1377400.0],["2025-10-29",8.8504,8.9743,8.8028,8.86,1928300.0],["2025-10-30",8.7647,8.8981,8.7171,8.8123,1416400.0],["2025-10-31",8.86,8.9267,8.8219,8.879,1477700.0],["2025-11-03",8.879,9.0124,8.8219,8.9933,1552400.0],["2025-11-04",8.8123,8.8504,8.6694,8.8219,2185100.0],["2025-11-05",8.86,9.1077,8.86,9.0124,2133400.0],["2025-11-06",9.041,9.2506,9.041,9.2125,2669600.0],["2025-11-07",9.2125,9.4506,9.1934,9.4506,2612600.0],["2025-11-10",9.4411,9.4411,9.1267,9.4125,2933800.0],["2025-11-11",9.4506,9.7079,9.4316,9.6888,3212400.0],["2025-11-12",9.584,9.6983,9.4792,9.6888,2493400.0],["2025-11-13",9.6888,9.765,9.5078,9.5364,2190300.0],["2025-11-14",9.4506,10.0794,9.3554,9.8984,4525000.0],["2025-11-17",9.9174,10.1461,9.8126,10.0222,2014800.0],["2025-11-18",9.9079,10.1461,9.8698,10.108,2207100.0],["2025-11-19",9.9556,10.0413,9.9174,9.946,2092100.0],["2025-11-20",9.9556,10.0127,9.6316,9.6412,4047800.0],["2025-11-21",9.6031,9.6031,9.3649,9.3839,2551200.0],["2025-11-24",9.3363,9.3363,9.041,9.1458,3282400.0],["2025-11-25",9.1172,9.222,8.9457,9.1648,3136500.0],["2025-11-26",9.2601,9.4411,9.2506,9.403,2570700.0],["2025-11-28",9.3649,9.4316,9.2887,9.3554,1327300.0],["2025-12-01",9.4125,9.5459,9.3173,9.4792,1872800.0],["2025-12-02",9.4697,9.4792,9.3268,9.4411,1593100.0],["2025-12-03",9.4887,9.6697,9.4887,9.6507,1354500.0],["2025-12-04",9.6602,9.7364,9.5459,9.584,1104300.0],["2025-12-05",9.5364,9.6031,9.422,9.422,2846900.0],["2025-12-08",9.4316,9.565,9.3744,9.4887,2048700.0],["2025-12-09",9.5268,9.565,9.4411,9.5268,1580700.0],["2025-12-10",9.4411,9.4887,9.2887,9.3458,2128100.0],["2025-12-11",9.2791,9.3744,9.2315,9.3458,1786800.0],["2025-12-12",9.3839,9.4506,9.2696,9.2696,1404900.0],["2025-12-15",9.2887,9.3077,9.0981,9.1744,1896300.0],["2025-12-16",9.06,9.1077,8.8695,8.8885,3280700.0],["2025-12-17",8.9362,9.0029,8.8885,8.9076,1843300.0],["2025-12-18",8.9457,8.9552,8.7647,8.7837,1788900.0],["2025-12-19",8.8885,8.9838,8.7742,8.7742,2591900.0],["2025-12-22",8.8504,8.9743,8.8409,8.86,1365400.0],["2025-12-23",8.9171,9.06,8.8885,9.0314,1308600.0],["2025-12-24",9.0505,9.2029,9.0505,9.1458,917900.0],["2025-12-26",9.1458,9.2696,9.1267,9.2315,1319400.0],["2025-12-29",9.2887,9.422,9.2601,9.3744,1568600.0],["2025-12-30",9.4316,9.4983,9.3363,9.403,1906700.0],["2025-12-31",9.4125,9.5935,9.403,9.5459,1481400.0],["2026-01-02",9.5935,9.7555,9.4125,9.7364,2492900.0],["2026-01-05",9.8984,10.4319,9.5173,10.308,6669000.0],["2026-01-06",10.4128,10.7939,10.3652,10.3843,6040600.0],["2026-01-07",10.3271,10.3271,9.946,9.9651,3299300.0],["2026-01-08",9.9174,10.3271,9.8698,10.2414,1857300.0],["2026-01-09",10.2509,10.3938,10.2032,10.3557,1897900.0],["2026-01-12",10.4224,10.6605,10.3747,10.632,2547600.0],["2026-01-13",10.6891,10.9845,10.6129,10.8034,2570400.0],["2026-01-14",10.8797,11.2131,10.8606,11.0226,3732500.0],["2026-01-15",10.7939,11.1559,10.6986,11.1274,3000100.0],["2026-01-16",11.1274,11.699,11.1274,11.6704,4223700.0],["2026-01-20",11.5561,12.1086,11.5561,11.9562,3924200.0],["2026-01-21",12.1086,12.3658,12.0515,12.242,3397100.0],["2026-01-22",12.1753,12.1753,11.6037,11.6227,4162300.0],["2026-01-23",11.9086,12.0991,11.6799,11.9086,2701700.0],["2026-01-26",12.061,12.1944,11.8704,12.08,2205600.0],["2026-01-27",12.1467,12.6421,12.1277,12.4611,4123500.0],["2026-01-28",12.4802,12.6135,11.9181,12.1563,4821200.0],["2026-01-29",12.4802,12.6231,12.0133,12.1658,4250400.0],["2026-01-30",12.1181,12.242,11.8323,11.9752,4019300.0],["2026-02-02",11.5942,11.8514,11.537,11.7275,3355100.0],["2026-02-03",11.8514,12.0515,11.6894,11.8133,4410500.0],["2026-02-04",11.8895,11.9371,11.2417,11.7085,3942200.0],["2026-02-05",11.3751,11.5846,11.1655,11.175,2557000.0],["2026-02-06",11.2607,11.6704,11.2417,11.6513,2002300.0],["2026-02-09",11.6513,11.9752,11.5275,11.718,2892300.0],["2026-02-10",11.7466,11.7466,11.3846,11.4798,2109400.0],["2026-02-11",11.718,11.8419,11.5942,11.6418,2554100.0],["2026-02-12",11.5751,11.6418,11.1845,11.3179,2781400.0],["2026-02-13",11.2893,11.4227,11.2417,11.3369,1482000.0],["2026-02-17",11.3465,11.4227,11.0988,11.3846,2459700.0],["2026-02-18",11.4989,11.5751,11.3179,11.4894,2005200.0],["2026-02-19",11.6132,12.0229,11.5084,11.9848,3816100.0],["2026-02-20",12.0705,12.1467,11.6418,11.9086,3626900.0],["2026-02-23",11.8895,12.3087,11.8704,12.0705,3293800.0],["2026-02-24",12.0419,12.08,11.7561,11.8323,2227500.0],["2026-02-25",11.8038,12.061,11.5751,11.9848,2844300.0],["2026-02-26",11.8609,11.8609,11.3751,11.4322,3864900.0],["2026-02-27",11.6132,11.7085,11.2798,11.3274,3050500.0],["2026-03-02",11.718,11.9181,11.4036,11.6227,4411300.0],["2026-03-03",11.5275,11.6132,11.0797,11.1369,3904200.0],["2026-03-04",11.0416,11.2798,11.013,11.0416,2159600.0],["2026-03-05",11.175,12.061,11.1178,12.0133,5378200.0],["2026-03-06",12.2515,12.604,12.1467,12.3087,5552600.0],["2026-03-09",12.6231,12.7755,12.0991,12.2325,6182600.0],["2026-03-10",12.1467,12.4421,11.8895,12.2896,3539500.0],["2026-03-11",12.3373,12.9375,12.2992,12.9184,3618900.0],["2026-03-12",13.2328,13.4043,12.947,13.2899,5024700.0],["2026-03-13",13.0613,13.3281,12.9375,13.2042,3513000.0],["2026-03-16",13.147,13.6139,13.0137,13.4424,2792800.0],["2026-03-17",13.5281,14.0521,13.49,14.033,3069700.0],["2026-03-18",14.0997,14.2141,13.9473,13.9759,2631800.0],["2026-03-19",14.0426,14.6428,13.8997,13.9473,5907500.0],["2026-03-20",13.9092,14.1855,13.5376,14.1283,5291500.0],["2026-03-23",13.3566,13.833,13.2518,13.6329,3849400.0],["2026-03-24",13.7568,14.1188,13.7091,13.8806,1818200.0],["2026-03-25",13.671,14.2141,13.5853,14.195,2378700.0],["2026-03-26",14.2236,14.4046,14.0902,14.0997,3327200.0],["2026-03-27",14.0616,14.4332,13.9854,14.2998,3089900.0],["2026-03-30",14.4808,14.7285,14.1283,14.2712,6511600.0],["2026-03-31",14.2522,14.8809,13.8806,14.2807,5607100.0],["2026-04-01",14.0045,14.2998,13.6329,13.8044,4883200.0],["2026-04-02",14.2903,14.7476,14.014,14.4236,3553800.0],["2026-04-06",14.3665,14.5094,13.8139,14.2141,1948900.0],["2026-04-07",14.2903,14.5189,13.8425,14.014,1810700.0],["2026-04-08",12.8612,13.5376,12.7183,13.4424,3424900.0],["2026-04-09",13.4519,13.5662,13.1852,13.2518,3561300.0],["2026-04-10",13.2899,13.5472,13.2899,13.4328,2091300.0],["2026-04-13",13.6139,13.9282,13.2995,13.4519,2857900.0],["2026-04-14",13.3566,13.3566,12.7279,12.8708,2639500.0],["2026-04-15",12.8708,13.0518,12.4897,12.5469,1918000.0],["2026-04-16",12.5564,13.1185,12.5469,13.1089,2866900.0],["2026-04-17",12.404,12.947,12.2706,12.9089,5567400.0],["2026-04-20",13.0518,13.2042,12.9279,13.0137,1975800.0],["2026-04-21",13.0899,13.5091,13.0327,13.4805,2924100.0],["2026-04-22",13.5281,13.8044,13.5281,13.6424,2297400.0],["2026-04-23",13.7663,13.9473,13.5091,13.7472,2094600.0],["2026-04-24",13.6043,13.6043,13.1089,13.147,2442600.0],["2026-04-27",13.2518,13.4043,12.9946,13.0708,2321700.0],["2026-04-28",13.3281,13.4043,13.0804,13.309,2005200.0],["2026-04-29",13.52,13.94,13.4,13.78,2688100.0],["2026-04-30",13.5,14.19,13.46,14.16,3798900.0],["2026-05-01",14.06,14.1,13.71,13.92,1677300.0],["2026-05-04",14.01,14.07,13.8,14.03,4238700.0],["2026-05-05",13.92,14.38,13.77,14.2,2068200.0],["2026-05-06",13.62,13.77,13.29,13.36,2584500.0],["2026-05-07",13.13,13.23,12.79,13.0,2969000.0],["2026-05-08",13.09,13.09,12.61,12.64,2773500.0],["2026-05-11",12.89,12.96,12.69,12.79,2637500.0],["2026-05-12",12.91,13.16,12.86,13.08,2903900.0],["2026-05-13",13.08,13.44,12.84,12.87,3741100.0],["2026-05-14",12.84,13.38,12.76,13.22,3003400.0],["2026-05-15",13.29,13.44,12.92,13.09,2408200.0],["2026-05-18",12.93,13.89,12.93,13.81,3675200.0],["2026-05-19",13.8,14.01,13.49,14.01,3227200.0],["2026-05-20",13.95,14.19,13.71,13.72,3411800.0],["2026-05-21",13.96,14.03,13.54,13.86,2491400.0],["2026-05-22",13.69,13.97,13.64,13.85,1800100.0],["2026-05-26",13.8,14.99,13.76,14.86,6169600.0],["2026-05-27",14.54,14.93,14.45,14.92,3849300.0],["2026-05-28",14.95,15.15,14.56,14.77,3297300.0],["2026-05-29",14.72,14.76,14.38,14.61,3618000.0],["2026-06-01",15.9,16.45,15.83,16.25,7004100.0],["2026-06-02",16.07,16.29,15.89,15.98,3146700.0],["2026-06-03",16.1,16.11,15.56,15.58,2473600.0],["2026-06-04",15.25,15.67,15.22,15.64,2305600.0],["2026-06-05",15.52,15.52,15.1,15.15,2063600.0],["2026-06-08",15.33,15.5,15.05,15.35,1223800.0],["2026-06-09",15.28,15.9,15.1,15.88,3008200.0],["2026-06-10",15.95,16.81,15.88,16.21,3224800.0],["2026-06-11",16.36,16.72,16.1,16.26,2057300.0],["2026-06-12",16.05,16.61,16.02,16.58,1594900.0],["2026-06-15",16.01,16.22,15.57,15.69,3168600.0],["2026-06-16",15.5,15.86,15.36,15.79,3812500.0],["2026-06-17",15.97,16.03,15.51,15.67,2664100.0],["2026-06-18",15.47,16.76,15.28,16.58,5612700.0],["2026-06-22",17.07,17.75,15.75,16.25,8739200.0],["2026-06-23",16.05,16.1,15.47,15.51,3385200.0],["2026-06-24",15.05,15.12,14.43,14.59,5912900.0],["2026-06-25",14.72,14.72,14.2,14.45,3209200.0],["2026-06-26",14.23,14.82,14.21,14.72,3404100.0],["2026-06-29",14.85,14.85,14.56,14.56,1223200.0],["2026-06-30",14.65,14.75,14.11,14.24,2378000.0],["2026-07-01",14.05,14.69,14.05,14.45,2989500.0],["2026-07-02",14.67,14.88,14.43,14.7,2312600.0],["2026-07-06",14.75,14.93,14.4,14.47,1606469.799796],["2026-07-07",14.45,14.815,14.27,14.69,2541467.767254],["2026-07-08",14.9,15.41,14.9,15.13,2361526.488222],["2026-07-09",15.17,15.42,14.93,15.39,2895127.127881],["2026-07-10",15.45,15.7,15.16,15.58,2766099.909195],["2026-07-13",15.79,16,15.5,15.88,2362956.897384],["2026-07-14",16.06,16.21,15.71,16.16,2725930.574033],["2026-07-15",16.18,16.24,15.915,15.98,2449391.87637],["2026-07-16",15.82,16.11,15.71,15.8,3646053.734071],["2026-07-17",15.94,16.11,15.73,16.09,1841728.917707],["2026-07-20",15.93,16.14,15.86,16.03,1274373.746294],["2026-07-21",16.14,16.74,16.14,16.53,2212955.396654],["2026-07-22",16.77,17.07,16.58,16.69,2286746.78701],["2026-07-23",16.99,16.9984,16.32,16.33,1835696.858844],["2026-07-24",16.3,16.485,16,16.01,1590349.260992],["2026-07-27",15.72,16.04,15.501,15.8,3132542.06835],["2026-07-28",15.66,15.865,15.4,15.83,2031612.971365],["2026-07-29",16.2,16.555,16.09,16.4,2146542.195975],["2026-07-30",16.45,17.09,16.315,17.04,2218863.706881],["2026-07-31",17.2,17.31,16.675,16.77,2174122.895729],["2026-08-03",16.44,16.71,16.18,16.6,2372166.481536],["2026-08-04",16.14,16.5,16.05,16.31,2822127.139595],["2026-08-05",16.46,16.835,16.17,16.39,2684987.159888],["2026-08-06",16.64,17.425,16.52,17.4,2461419.043935],["2026-08-07",17.22,17.35,16.505,16.78,1965169.394327],["2026-08-10",16.98,17.405,16.975,17.32,1276146.154184],["2026-08-11",17.04,17.24,16.76,17.01,2011257.212555],["2026-08-12",16.91,17.05,16.78,16.96,1252609.257924],["2026-08-13",16.75,17.25,16.6,17.21,1403520.137921],["2026-08-14",17.45,17.62,17.155,17.17,1864130.582289],["2026-08-17",17.28,17.73,17.28,17.67,1256902.474653],["2026-08-18",17.77,17.82,17.5016,17.68,1124195.547293],["2026-08-19",17.82,18.18,17.82,17.89,1879932.548631],["2026-08-20",18.1,18.19,17.595,17.65,1246552.282466],["2026-08-21",17.59,17.79,17.37,17.53,1288294.450965],["2026-08-24",17.3,17.365,17.06,17.33,1282498.823726],["2026-08-25",17.1,17.27,16.775,16.79,1960816.869372],["2026-08-26",16.68,16.77,16.46,16.52,1860468.206054],["2026-08-27",16.48,16.81,16.29,16.56,1365835.223796],["2026-08-28",16.51,16.67,16.3,16.5,926211.536791],["2026-08-31",16.98,17.1499,16.485,16.67,2886463.756489],["2026-09-01",16.99,17.56,16.74,17.45,2886351.441597],["2026-09-02",17.24,17.64,17.24,17.51,1931561.817393],["2026-09-03",17.58,17.87,17.1319,17.2,1491816.436023],["2026-09-04",17.37,17.48,16.95,17.25,1710410.982988],["2026-09-08",17.57,17.84,17.54,17.78,1292632.022529],["2026-09-09",18,18.07,17.73,17.83,1412603.490773],["2026-09-10",17.99,18.135,17.69,18.07,1602925.02287],["2026-09-11",17.89,18.0687,17.54,17.75,1067409.208561],["2026-09-14",17.82,17.96,17.599,17.74,1312799.469883],["2026-09-15",17.68,18.38,17.68,18.26,1352548.689561]]}