{"t":"GBDC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-04-15",3.5237,3.633,3.4751,3.5747,1839025.0],["2010-04-16",3.5237,3.5844,3.5237,3.5723,252595.0],["2010-04-19",3.5723,3.6087,3.5407,3.5771,236464.0],["2010-04-20",3.5966,3.6087,3.5625,3.6087,174795.0],["2010-04-21",3.6039,3.6039,3.5504,3.5966,120784.0],["2010-04-22",3.548,3.5941,3.548,3.5771,88010.0],["2010-04-23",3.5723,3.5966,3.5358,3.5966,162849.0],["2010-04-26",3.5747,3.5796,3.5407,3.5625,125991.0],["2010-04-27",3.5504,3.5723,3.5237,3.5358,199197.0],["2010-04-28",3.5382,3.582,3.5237,3.5723,149679.0],["2010-04-29",3.5723,3.5771,3.5261,3.5723,135895.0],["2010-04-30",3.548,3.5601,3.5237,3.5237,199810.0],["2010-05-03",3.5577,3.5577,3.5237,3.5261,116496.0],["2010-05-04",3.5261,3.548,3.5237,3.548,194398.0],["2010-05-05",3.5261,3.5382,3.5237,3.5358,157234.0],["2010-05-06",3.5358,3.548,3.5237,3.5237,681620.0],["2010-05-07",3.5261,3.6452,3.5237,3.5334,120478.0],["2010-05-10",3.5723,3.5723,3.5237,3.5285,97914.0],["2010-05-11",3.5358,3.548,3.5237,3.531,59626.0],["2010-05-12",3.5261,3.5698,3.5237,3.5237,77392.0],["2010-05-13",3.5382,3.5382,3.5237,3.5237,36041.0],["2010-05-14",3.5237,3.5285,3.5237,3.5237,109043.0],["2010-05-17",3.5237,3.5237,3.407,3.4483,150802.0],["2010-05-18",3.4799,3.5067,3.2199,3.2734,134262.0],["2010-05-19",3.3025,3.3511,3.0547,3.2564,227887.0],["2010-05-20",3.2053,3.2928,3.0522,3.2807,174387.0],["2010-05-21",3.2491,3.2952,3.0984,3.1227,86274.0],["2010-05-24",3.113,3.2612,3.0522,3.2248,44720.0],["2010-05-25",3.164,3.2442,3.0376,3.2442,96076.0],["2010-05-26",3.2685,3.3973,3.2248,3.3171,57176.0],["2010-05-27",3.3365,3.4556,3.2393,3.39,50233.0],["2010-05-28",3.4508,3.5091,3.2515,3.4362,55747.0],["2010-06-01",3.4362,3.4994,3.4022,3.4095,41657.0],["2010-06-02",3.4362,3.4508,3.4022,3.4362,13069.0],["2010-06-03",3.4216,3.4265,3.2515,3.3536,36552.0],["2010-06-04",3.4532,3.4532,3.2928,3.3851,17357.0],["2010-06-07",3.373,3.4362,3.3608,3.3973,54317.0],["2010-06-08",3.3414,3.3414,3.2345,3.322,58605.0],["2010-06-09",3.3949,3.3949,3.2466,3.3706,18582.0],["2010-06-10",3.3973,3.4435,3.3706,3.3924,16949.0],["2010-06-11",3.39,3.4945,3.3657,3.4945,42678.0],["2010-06-14",3.4751,3.5334,3.4143,3.4969,46558.0],["2010-06-15",3.5091,3.548,3.4629,3.5455,57176.0],["2010-06-16",3.4726,3.5358,3.4678,3.5261,45537.0],["2010-06-17",3.5042,3.5358,3.4386,3.5358,42065.0],["2010-06-18",3.5704,3.5828,3.5284,3.5581,70653.0],["2010-06-21",3.5828,3.6075,3.4592,3.5778,156621.0],["2010-06-22",3.521,3.6025,3.5037,3.5803,154784.0],["2010-06-23",3.5655,3.6124,3.5111,3.5803,138039.0],["2010-06-24",3.5506,3.6198,3.5506,3.6149,71470.0],["2010-06-25",3.6297,3.6495,3.5679,3.6198,916858.0],["2010-06-28",3.6223,3.6223,3.5408,3.5482,39002.0],["2010-06-29",3.5284,3.5754,3.521,3.5408,39002.0],["2010-06-30",3.5556,3.6396,3.521,3.563,37573.0],["2010-07-01",3.5581,3.5828,3.4642,3.479,71266.0],["2010-07-02",3.5062,3.5086,3.4592,3.4617,24096.0],["2010-07-06",3.4938,3.5383,3.3727,3.4172,73512.0],["2010-07-07",3.437,3.5951,3.4246,3.5778,44924.0],["2010-07-08",3.5828,3.5902,3.4913,3.5581,31243.0],["2010-07-09",3.5655,3.5655,3.4815,3.4913,29711.0],["2010-07-12",3.4988,3.5581,3.4493,3.4617,25525.0],["2010-07-13",3.5012,3.5926,3.4592,3.5556,119049.0],["2010-07-14",3.5679,3.5679,3.437,3.4963,53092.0],["2010-07-15",3.5111,3.5111,3.4592,3.4765,13579.0],["2010-07-16",3.4518,3.4716,3.4345,3.4395,20216.0],["2010-07-19",3.4617,3.5754,3.4395,3.4864,40738.0],["2010-07-20",3.4666,3.5432,3.4395,3.5432,19807.0],["2010-07-21",3.5506,3.5506,3.4913,3.5111,65242.0],["2010-07-22",3.5457,3.5457,3.4938,3.521,34204.0],["2010-07-23",3.5086,3.5333,3.4444,3.521,36960.0],["2010-07-26",3.5383,3.5383,3.4419,3.4938,46353.0],["2010-07-27",3.5086,3.5383,3.4666,3.5358,22666.0],["2010-07-28",3.5333,3.5333,3.4691,3.4815,28894.0],["2010-07-29",3.4963,3.5111,3.4469,3.4666,17868.0],["2010-07-30",3.4395,3.5111,3.4395,3.4666,26648.0],["2010-08-02",3.5012,3.5111,3.4691,3.4938,26240.0],["2010-08-03",3.4839,3.5358,3.4839,3.521,24810.0],["2010-08-04",3.5284,3.5828,3.4988,3.5778,41350.0],["2010-08-05",3.5605,3.5803,3.521,3.5556,24096.0],["2010-08-06",3.5358,3.5605,3.3653,3.4889,70960.0],["2010-08-09",3.4963,3.521,3.4123,3.521,43903.0],["2010-08-10",3.4938,3.5309,3.3653,3.4815,32876.0],["2010-08-11",3.437,3.5729,3.4345,3.5235,110472.0],["2010-08-12",3.4864,3.6223,3.4864,3.6174,82803.0],["2010-08-13",3.6174,3.6322,3.5679,3.5803,31957.0],["2010-08-16",3.6001,3.6396,3.5828,3.6272,52479.0],["2010-08-17",3.6099,3.6371,3.5828,3.6025,44822.0],["2010-08-18",3.5877,3.5976,3.521,3.5605,45026.0],["2010-08-19",3.5408,3.6421,3.5259,3.5828,37471.0],["2010-08-20",3.5679,3.6347,3.5581,3.5828,41248.0],["2010-08-23",3.6025,3.6322,3.5754,3.5902,29405.0],["2010-08-24",3.5655,3.6322,3.5581,3.5581,33897.0],["2010-08-25",3.5581,3.6001,3.5581,3.5803,16234.0],["2010-08-26",3.5803,3.5877,3.5309,3.5605,23993.0],["2010-08-27",3.5803,3.5877,3.5432,3.5877,35633.0],["2010-08-30",3.5605,3.5754,3.5235,3.5235,19195.0],["2010-08-31",3.5383,3.5877,3.521,3.5358,42167.0],["2010-09-01",3.5778,3.6371,3.563,3.6223,67897.0],["2010-09-02",3.6322,3.6322,3.5976,3.6099,23177.0],["2010-09-03",3.6371,3.6371,3.5976,3.6099,34510.0],["2010-09-07",3.6124,3.6421,3.6124,3.6248,67794.0],["2010-09-08",3.6853,3.6879,3.6248,3.6601,48600.0],["2010-09-09",3.6954,3.6954,3.6096,3.6475,16642.0],["2010-09-10",3.6475,3.7207,3.6374,3.7207,39206.0],["2010-09-13",3.7207,3.7535,3.6677,3.7459,52684.0],["2010-09-14",3.7459,3.7535,3.6904,3.7384,40023.0],["2010-09-15",3.7207,3.7333,3.6803,3.7156,15723.0],["2010-09-16",3.6904,3.7358,3.6778,3.7308,28996.0],["2010-09-17",3.7358,3.7358,3.6778,3.698,30222.0],["2010-09-20",3.7358,3.7459,3.7106,3.7459,44107.0],["2010-09-21",3.7333,3.7636,3.7156,3.7535,98935.0],["2010-09-22",3.7535,3.7737,3.751,3.7585,54623.0],["2010-09-23",3.7485,3.7611,3.6677,3.7156,98731.0],["2010-09-24",3.7358,3.7737,3.7207,3.7712,60545.0],["2010-09-27",3.7762,3.7762,3.7611,3.7686,22666.0],["2010-09-28",3.7762,3.7989,3.7106,3.7914,80149.0],["2010-09-29",3.7863,3.8343,3.7737,3.8343,52479.0],["2010-09-30",3.8343,3.9151,3.8191,3.862,61975.0],["2010-10-01",3.8848,3.9958,3.8519,3.9933,67284.0],["2010-10-04",3.9933,3.9933,3.9075,3.9226,34306.0],["2010-10-05",3.9529,3.9958,3.8696,3.9681,72695.0],["2010-10-06",3.9681,4.0539,3.9479,4.0413,37573.0],["2010-10-07",4.069,4.2205,3.9428,3.9428,91686.0],["2010-10-08",3.9378,3.9605,3.8999,3.9125,73614.0],["2010-10-11",3.9201,3.9277,3.8444,3.8974,35020.0],["2010-10-12",3.8696,3.9252,3.8494,3.9201,13579.0],["2010-10-13",3.9251,4.1018,3.8696,4.0741,32264.0],["2010-10-14",4.0741,4.1119,3.9655,4.1018,22462.0],["2010-10-15",4.1195,4.1195,3.9655,4.0312,40023.0],["2010-10-18",4.0564,4.122,3.9554,4.122,24708.0],["2010-10-19",4.0892,4.2306,4.0362,4.0514,35939.0],["2010-10-20",4.0615,4.1372,4.0615,4.0766,21645.0],["2010-10-21",4.064,4.2255,3.9782,4.011,47170.0],["2010-10-22",4.011,4.0741,3.9984,4.016,27975.0],["2010-10-25",4.0463,4.0463,4.0034,4.016,35939.0],["2010-10-26",4.0211,4.122,4.0211,4.1195,22666.0],["2010-10-27",4.0539,4.1523,4.0514,4.1422,40840.0],["2010-10-28",4.1574,4.1574,4.0488,4.0791,33693.0],["2010-10-29",4.0387,4.0387,3.9403,4.016,84028.0],["2010-11-01",3.9883,4.0286,3.9302,3.9403,31243.0],["2010-11-02",3.9756,4.0135,3.9504,3.9857,37573.0],["2010-11-03",3.9756,4.0211,3.9302,4.0135,27465.0],["2010-11-04",4.0135,4.1422,3.9857,4.1372,72185.0],["2010-11-05",4.1448,4.1448,4.0514,4.1044,28690.0],["2010-11-08",4.1018,4.1498,4.0362,4.0413,33183.0],["2010-11-09",4.0211,4.0564,3.9908,4.016,47272.0],["2010-11-10",3.9832,3.9908,3.9403,3.9403,55849.0],["2010-11-11",3.9302,4.2356,3.9302,4.0488,85764.0],["2010-11-12",3.9529,4.17,3.9529,4.0993,47783.0],["2010-11-15",4.1296,4.2533,4.0968,4.1952,63812.0],["2010-11-16",4.1624,4.2154,4.0564,4.1347,61260.0],["2010-11-17",4.1422,4.1549,4.0185,4.0488,40636.0],["2010-11-18",4.0185,4.0514,4.016,4.016,20624.0],["2010-11-19",4.016,4.1145,4.016,4.0716,23891.0],["2010-11-22",4.0438,4.165,3.9933,4.1372,143042.0],["2010-11-23",4.1296,4.175,4.0312,4.1574,32059.0],["2010-11-24",4.1776,4.2659,4.1422,4.2457,46966.0],["2010-11-26",4.2432,4.3972,4.2154,4.3972,15315.0],["2010-11-29",4.3669,4.4679,4.2836,4.3846,91686.0],["2010-11-30",4.3719,4.4552,4.0917,4.0968,260151.0],["2010-12-01",4.0842,4.223,4.0387,4.0665,60954.0],["2010-12-02",4.1018,4.2912,4.0816,4.2684,27261.0],["2010-12-03",4.2028,4.2659,4.1574,4.2255,19093.0],["2010-12-06",4.2053,4.3719,4.1624,4.2785,23279.0],["2010-12-07",4.3215,4.3593,4.2281,4.2912,53602.0],["2010-12-08",4.3088,4.382,4.2382,4.2987,33999.0],["2010-12-09",4.3341,4.3416,4.2457,4.2962,28486.0],["2010-12-10",4.271,4.4906,4.2659,4.2937,40738.0],["2010-12-13",4.3416,4.3618,4.1725,4.2659,54215.0],["2010-12-14",4.2886,4.377,4.2281,4.3341,40738.0],["2010-12-15",4.3164,4.3164,4.1094,4.175,80965.0],["2010-12-16",4.1648,4.3474,4.1648,4.2805,60035.0],["2010-12-17",4.2985,4.3191,4.1828,4.3165,91073.0],["2010-12-20",4.3165,4.3988,4.2316,4.2779,33285.0],["2010-12-21",4.2779,4.3088,4.1956,4.2213,25014.0],["2010-12-22",4.2394,4.3654,4.1931,4.2728,30119.0],["2010-12-23",4.2702,4.4529,4.2445,4.2651,27975.0],["2010-12-27",4.2779,4.5069,4.2779,4.3783,43086.0],["2010-12-28",4.4014,4.4657,4.3268,4.332,17970.0],["2010-12-29",4.4271,4.458,4.2985,4.3165,32876.0],["2010-12-30",4.3294,4.6175,4.3294,4.6175,188783.0],["2010-12-31",4.5661,4.5661,4.404,4.404,36858.0],["2011-01-03",4.4529,4.5583,4.4426,4.5275,52581.0],["2011-01-04",4.5661,4.6278,4.3886,4.4117,52786.0],["2011-01-05",4.4246,4.548,4.4246,4.512,19093.0],["2011-01-06",4.368,4.5532,4.368,4.5275,25117.0],["2011-01-07",4.5583,4.5583,4.4477,4.5095,17153.0],["2011-01-10",4.4477,4.5326,4.4477,4.4915,41350.0],["2011-01-11",4.4889,4.5326,4.3937,4.4477,35429.0],["2011-01-12",4.4606,4.4992,4.4529,4.4657,30936.0],["2011-01-13",4.494,4.5352,4.4632,4.4657,29609.0],["2011-01-14",4.5043,4.5275,4.4426,4.4657,26750.0],["2011-01-18",4.4426,4.4812,4.3988,4.4812,37675.0],["2011-01-19",4.4606,4.4683,4.2008,4.2677,81578.0],["2011-01-20",4.2368,4.3988,4.0696,4.0696,140796.0],["2011-01-21",4.0747,4.1056,4.0387,4.0773,57891.0],["2011-01-24",4.0747,4.2857,4.0644,4.1982,42576.0],["2011-01-25",4.1956,4.2574,4.1648,4.2394,28077.0],["2011-01-26",4.2702,4.3371,4.2394,4.2625,22360.0],["2011-01-27",4.2779,4.3371,4.2008,4.2831,24096.0],["2011-01-28",4.2985,4.3706,4.1519,4.1673,33999.0],["2011-01-31",4.2136,4.2368,4.1185,4.1468,24912.0],["2011-02-01",4.1673,4.2368,4.1416,4.1442,46353.0],["2011-02-02",4.1545,4.2934,4.1545,4.2471,8474.0],["2011-02-03",4.2574,4.4091,4.2188,4.3808,20318.0],["2011-02-04",4.3603,4.4091,4.332,4.3937,32672.0],["2011-02-07",4.4271,4.4915,4.35,4.4452,31038.0],["2011-02-08",4.4452,4.4632,4.2188,4.4632,21543.0],["2011-02-09",4.4606,4.4606,4.314,4.3423,19195.0],["2011-02-10",4.3294,4.404,4.2779,4.2985,18378.0],["2011-02-11",4.3011,4.4271,4.3011,4.422,32059.0],["2011-02-14",4.4246,4.4554,4.3808,4.3834,20216.0],["2011-02-15",4.3628,4.4194,4.3062,4.3654,17255.0],["2011-02-16",4.3628,4.4503,4.3577,4.3988,18174.0],["2011-02-17",4.4091,4.4503,4.3423,4.4349,21747.0],["2011-02-18",4.458,4.458,4.404,4.4374,14498.0],["2011-02-22",4.3911,4.4889,4.3783,4.3783,22666.0],["2011-02-23",4.404,4.4734,4.3242,4.3268,24402.0],["2011-02-24",4.3577,4.4374,4.3371,4.3474,26444.0],["2011-02-25",4.35,4.4709,4.314,4.4657,21441.0],["2011-02-28",4.4683,4.4683,4.4323,4.4452,19195.0],["2011-03-01",4.5069,4.5172,4.3525,4.4194,35122.0],["2011-03-02",4.4503,4.4503,4.3525,4.3808,25933.0],["2011-03-03",4.3988,4.4323,4.3937,4.4169,15315.0],["2011-03-04",4.3988,4.4452,4.3988,4.4297,24504.0],["2011-03-07",4.4503,4.4503,4.2805,4.2857,26648.0],["2011-03-08",4.3037,4.4066,4.3037,4.3577,20522.0],["2011-03-09",4.3731,4.3834,4.2522,4.332,20012.0],["2011-03-10",4.296,4.3628,4.1673,4.1982,69836.0],["2011-03-11",4.2033,4.2445,4.1365,4.2059,28384.0],["2011-03-14",4.1699,4.2239,4.1262,4.2059,6841.0],["2011-03-15",4.1082,4.2059,4.1082,4.1493,33693.0],["2011-03-16",4.1519,4.3383,4.068,4.1572,21645.0],["2011-03-17",4.2123,4.2727,4.1467,4.2464,26852.0],["2011-03-18",4.2491,4.3514,4.2018,4.2412,30936.0],["2011-03-21",4.2727,4.4039,4.2307,4.3908,27975.0],["2011-03-22",4.4013,4.4013,4.3567,4.3567,12660.0],["2011-03-23",4.3619,4.4039,4.3514,4.396,7657.0],["2011-03-24",4.396,4.4091,4.2963,4.3829,12967.0],["2011-03-25",4.3882,4.3882,4.291,4.3042,12456.0],["2011-03-28",4.3068,4.3593,4.2176,4.2176,15621.0],["2011-03-29",4.2596,4.27,4.1992,4.2412,20930.0],["2011-03-30",4.2359,4.4511,4.2018,4.4511,54317.0],["2011-03-31",4.3304,4.3304,4.1073,4.1414,156519.0],["2011-04-01",4.1073,4.1992,4.0968,4.1624,1389479.0],["2011-04-04",4.1834,4.2517,4.1336,4.2517,283838.0],["2011-04-05",4.1677,4.2307,4.1598,4.2018,183984.0],["2011-04-06",4.2202,4.2254,4.1467,4.2176,130892.0],["2011-04-07",4.1992,4.2228,4.1598,4.1992,109962.0],["2011-04-08",4.2176,4.2333,4.1729,4.2333,103223.0],["2011-04-11",4.2386,4.2386,4.1519,4.1624,79332.0],["2011-04-12",4.1441,4.1834,4.1336,4.1336,90563.0],["2011-04-13",4.1703,4.1703,4.1336,4.1414,57584.0],["2011-04-14",4.1572,4.1834,4.1336,4.1467,78719.0],["2011-04-15",4.1414,4.1834,4.1336,4.1756,98731.0],["2011-04-18",4.1362,4.1677,4.1336,4.1441,62894.0],["2011-04-19",4.1572,4.1572,4.1336,4.1362,60341.0],["2011-04-20",4.1756,4.1756,4.1336,4.1493,47885.0],["2011-04-21",4.1651,4.1703,4.131,4.1414,41759.0],["2011-04-25",4.1388,4.1677,4.1388,4.1598,36143.0],["2011-04-26",4.1598,4.1782,4.1519,4.1756,68918.0],["2011-04-27",4.1861,4.2254,4.1651,4.2228,70653.0],["2011-04-28",4.2071,4.2779,4.1939,4.2779,154273.0],["2011-04-29",4.2648,4.2648,4.2018,4.2097,185822.0],["2011-05-02",4.2228,4.2517,4.1598,4.2438,83007.0],["2011-05-03",4.2202,4.2622,4.1913,4.2149,73920.0],["2011-05-04",4.2097,4.2386,4.1467,4.2149,83722.0],["2011-05-05",4.1624,4.2386,4.1519,4.1834,54419.0],["2011-05-06",4.1493,4.2517,4.1493,4.1703,67386.0],["2011-05-09",4.1231,4.1677,4.068,4.1493,176531.0],["2011-05-10",4.1598,4.1887,4.1178,4.1861,70653.0],["2011-05-11",4.1861,4.1861,4.1467,4.1834,70551.0],["2011-05-12",4.1729,4.1834,4.1283,4.1808,43597.0],["2011-05-13",4.1598,4.1913,4.1362,4.1493,88623.0],["2011-05-16",4.1362,4.1624,4.1283,4.1414,78617.0],["2011-05-17",4.1309,4.1834,4.11,4.1677,69632.0],["2011-05-18",4.1729,4.1782,4.1598,4.1624,72593.0],["2011-05-19",4.1624,4.1729,4.0732,4.1073,113331.0],["2011-05-20",4.1283,4.1546,4.0968,4.1021,49110.0],["2011-05-23",4.0942,4.1546,4.0942,4.1205,79434.0],["2011-05-24",4.1257,4.1467,4.068,4.068,47987.0],["2011-05-25",4.068,4.1467,4.0207,4.0286,94340.0],["2011-05-26",4.0128,4.0338,3.7635,4.026,271688.0],["2011-05-27",4.0417,4.0811,3.9787,4.026,82293.0],["2011-05-31",4.0522,4.1362,4.0522,4.1126,88419.0],["2011-06-01",4.0837,4.1441,3.9656,3.9892,114965.0],["2011-06-02",3.9787,4.1073,3.9499,4.0942,42780.0],["2011-06-03",4.068,4.0942,4.0233,4.0286,55134.0],["2011-06-06",4.0391,4.0785,3.9787,3.9787,56972.0],["2011-06-07",4.0102,4.0863,3.9761,3.9787,38288.0],["2011-06-08",3.963,4.0575,3.963,3.9945,55849.0],["2011-06-09",4.0076,4.0575,3.9446,3.9525,66263.0],["2011-06-10",3.9499,3.9997,3.9157,3.921,71674.0],["2011-06-13",3.9472,4.0155,3.9157,3.9551,76167.0],["2011-06-14",3.984,4.0128,3.9499,3.9945,38185.0],["2011-06-15",4.024,4.0401,3.9275,3.9543,75146.0],["2011-06-16",3.9596,4.0508,3.9275,3.9355,76677.0],["2011-06-17",3.965,4.0159,3.8363,3.8604,111289.0],["2011-06-20",3.8604,3.9569,3.8604,3.9382,38288.0],["2011-06-21",3.9543,3.965,3.8926,3.9221,32264.0],["2011-06-22",3.906,3.9757,3.8765,3.8792,35327.0],["2011-06-23",3.847,3.965,3.847,3.9435,76167.0],["2011-06-24",3.9462,4.0749,3.9435,4.0588,413301.0],["2011-06-27",4.0374,4.1124,4.0052,4.0749,70551.0],["2011-06-28",4.091,4.1312,3.9918,4.032,78004.0],["2011-06-29",4.0508,4.1553,4.0266,4.0642,51356.0],["2011-06-30",4.0749,4.0883,3.9891,4.0025,101079.0],["2011-07-01",4.0159,4.1473,3.9918,4.0508,75350.0],["2011-07-05",4.0642,4.0695,3.9998,4.0695,61056.0],["2011-07-06",4.0749,4.099,3.9998,4.0401,96689.0],["2011-07-07",4.0588,4.217,4.0481,4.1366,74023.0],["2011-07-08",4.0937,4.1232,4.0481,4.1124,43903.0],["2011-07-11",4.0695,4.1017,4.0052,4.0347,55747.0],["2011-07-12",4.032,4.0883,4.0106,4.0749,87398.0],["2011-07-13",4.0803,4.1339,4.0347,4.1205,73512.0],["2011-07-14",4.1071,4.1687,4.0561,4.1258,70653.0],["2011-07-15",4.1312,4.2224,4.1178,4.1419,64936.0],["2011-07-18",4.1178,4.1714,4.0561,4.0722,55338.0],["2011-07-19",4.1955,4.1955,4.0883,4.1446,50948.0],["2011-07-20",4.1339,4.1955,4.1339,4.1875,62894.0],["2011-07-21",4.1714,4.2223,4.1714,4.1929,73818.0],["2011-07-22",4.2063,4.2197,4.1687,4.1687,47681.0],["2011-07-25",4.1526,4.2116,4.1526,4.1955,54930.0],["2011-07-26",4.2089,4.2223,4.1553,4.1848,42371.0],["2011-07-27",4.1821,4.2009,4.1285,4.1661,106082.0],["2011-07-28",4.1875,4.1982,4.1339,4.1821,52071.0],["2011-07-29",4.1607,4.2036,4.1553,4.1955,130280.0],["2011-08-01",4.2223,4.2223,4.158,4.1929,64017.0],["2011-08-02",4.1929,4.2224,4.1661,4.1795,107715.0],["2011-08-03",4.1634,4.2626,4.1473,4.2384,138856.0],["2011-08-04",4.2197,4.2465,4.0749,4.091,115373.0],["2011-08-05",4.099,4.1446,3.9248,4.0213,129871.0],["2011-08-08",3.839,4.0159,3.7586,3.7612,263826.0],["2011-08-09",3.7693,3.9409,3.7532,3.9409,183065.0],["2011-08-10",3.9543,3.973,3.7532,3.7532,178879.0],["2011-08-11",3.8524,4.0079,3.8041,3.9838,103121.0],["2011-08-12",4.0052,4.0213,3.906,3.9462,52684.0],["2011-08-15",3.9838,4.0213,3.9596,4.0213,64119.0],["2011-08-16",3.9864,4.0186,3.8846,3.9811,89644.0],["2011-08-17",3.9811,4.0132,3.965,3.9945,36143.0],["2011-08-18",3.9462,3.9864,3.8872,3.906,51663.0],["2011-08-19",3.8872,3.965,3.847,3.8551,49314.0],["2011-08-22",3.9516,3.9516,3.8524,3.8792,63608.0],["2011-08-23",3.898,3.9811,3.8631,3.965,97812.0],["2011-08-24",3.9462,3.9945,3.8953,3.9891,38288.0],["2011-08-25",3.9891,4.0213,3.8792,3.9435,46966.0],["2011-08-26",3.9516,4.0481,3.906,3.9811,113127.0],["2011-08-29",4.0213,4.0508,3.9811,4.0159,73614.0],["2011-08-30",4.0025,4.0481,3.965,3.9945,87193.0],["2011-08-31",4.0106,4.0401,3.9677,4.0079,98731.0],["2011-09-01",3.9972,4.0615,3.9087,3.9248,59728.0],["2011-09-02",3.8765,3.9623,3.8336,3.8712,36450.0],["2011-09-06",3.8015,3.9543,3.8015,3.9221,45128.0],["2011-09-07",3.9596,3.9891,3.9409,3.9757,52275.0],["2011-09-08",3.965,3.9945,3.9543,3.9623,42576.0],["2011-09-09",3.9516,3.9864,3.8658,3.906,40840.0],["2011-09-12",3.8658,3.9784,3.8604,3.9328,55134.0],["2011-09-13",3.9435,3.9891,3.9114,3.9543,31038.0],["2011-09-14",3.965,4.0454,3.9114,4.0159,77698.0],["2011-09-15",4.0214,4.0926,4.0214,4.0899,36041.0],["2011-09-16",4.1255,4.1502,4.0844,4.1145,68203.0],["2011-09-19",4.0707,4.1474,4.0324,4.057,44720.0],["2011-09-20",4.0707,4.1118,4.0022,4.0817,65242.0],["2011-09-21",4.0735,4.1447,3.9721,3.9776,42167.0],["2011-09-22",3.9036,3.9858,3.8927,3.9666,80455.0],["2011-09-23",3.9694,4.0159,3.9337,3.9995,43392.0],["2011-09-26",4.0241,4.0241,3.8707,3.9694,56257.0],["2011-09-27",4.0324,4.068,3.9502,3.9721,80046.0],["2011-09-28",3.9913,4.0515,3.9447,3.994,74227.0],["2011-09-29",4.0461,4.1036,3.9913,4.0926,79638.0],["2011-09-30",4.0324,4.1447,4.0324,4.068,72083.0],["2011-10-03",4.0461,4.0871,3.868,3.879,74941.0],["2011-10-04",3.8653,4.057,3.8379,4.0543,108328.0],["2011-10-05",4.068,4.0735,3.9666,4.0625,29405.0],["2011-10-06",4.0954,4.1775,4.057,4.1721,70245.0],["2011-10-07",4.1748,4.1748,4.0762,4.1036,35939.0],["2011-10-10",4.1639,4.1693,4.0324,4.1036,43086.0],["2011-10-11",4.0762,4.1337,4.0762,4.1255,40329.0],["2011-10-12",4.1255,4.1803,4.1118,4.1666,34101.0],["2011-10-13",4.1447,4.1721,4.0598,4.1447,35020.0],["2011-10-14",4.1775,4.2241,4.1365,4.2186,31855.0],["2011-10-17",4.2022,4.2323,4.1365,4.1447,27975.0],["2011-10-18",4.1693,4.2981,4.1502,4.2871,50437.0],["2011-10-19",4.309,4.309,4.0433,4.1228,83824.0],["2011-10-20",4.1228,4.1912,4.0406,4.1337,22462.0],["2011-10-21",4.1912,4.32,4.1529,4.1775,57993.0],["2011-10-24",4.1803,4.3227,4.1556,4.1885,43699.0],["2011-10-25",4.1775,4.2515,4.131,4.1748,32468.0],["2011-10-26",4.2323,4.2734,4.183,4.2515,36041.0],["2011-10-27",4.3255,4.3803,4.1912,4.3638,110268.0],["2011-10-28",4.2762,4.3638,4.2679,4.2926,37164.0],["2011-10-31",4.2214,4.2762,4.2214,4.2515,31140.0],["2011-11-01",4.1091,4.2296,4.0707,4.0871,55849.0],["2011-11-02",4.1639,4.2625,4.1556,4.2406,46047.0],["2011-11-03",4.3008,4.3419,4.2515,4.3282,49621.0],["2011-11-04",4.2981,4.3255,4.2543,4.3173,21033.0],["2011-11-07",4.2981,4.3446,4.2296,4.2625,14600.0],["2011-11-08",4.2789,4.3693,4.2433,4.3529,38083.0],["2011-11-09",4.2707,4.3145,4.1091,4.1091,70143.0],["2011-11-10",4.1611,4.1748,4.1091,4.1255,55644.0],["2011-11-11",4.1584,4.2104,4.1091,4.1885,23993.0],["2011-11-14",4.1967,4.1967,4.0707,4.12,29405.0],["2011-11-15",4.0871,4.1995,4.068,4.1858,36552.0],["2011-11-16",4.1611,4.1995,4.1118,4.1228,24912.0],["2011-11-17",4.12,4.1721,4.0515,4.0735,46966.0],["2011-11-18",4.0871,4.2296,4.0789,4.2269,42065.0],["2011-11-21",4.1639,4.3145,4.1611,4.2241,46251.0],["2011-11-22",4.2186,4.2433,4.1228,4.1228,24912.0],["2011-11-23",4.0954,4.1365,4.057,4.1091,37675.0],["2011-11-25",4.0844,4.1611,4.0461,4.0652,16132.0],["2011-11-28",4.1529,4.2323,4.1228,4.2323,50233.0],["2011-11-29",4.2296,4.3419,4.131,4.3255,55951.0],["2011-11-30",4.3419,4.383,4.2899,4.383,91277.0],["2011-12-01",4.3693,4.3693,4.3063,4.3227,27465.0],["2011-12-02",4.3693,4.3693,4.2899,4.3282,23075.0],["2011-12-05",4.3666,4.3693,4.1091,4.2159,68611.0],["2011-12-06",4.2022,4.2926,4.2022,4.2679,18378.0],["2011-12-07",4.2159,4.3145,4.1666,4.2762,23891.0],["2011-12-08",4.2186,4.2296,4.1145,4.1255,34408.0],["2011-12-09",4.3666,4.3666,4.131,4.2323,40534.0],["2011-12-12",4.1118,4.2077,4.1091,4.1584,58401.0],["2011-12-13",4.1912,4.2378,4.1255,4.1474,28690.0],["2011-12-14",4.1118,4.2652,4.1118,4.246,51560.0],["2011-12-15",4.302,4.4055,4.2516,4.3607,47681.0],["2011-12-16",4.3999,4.4614,4.2796,4.302,47987.0],["2011-12-19",4.3411,4.3971,4.2684,4.2964,35735.0],["2011-12-20",4.3579,4.4614,4.2992,4.4586,52684.0],["2011-12-21",4.4614,4.4614,4.3999,4.4418,40840.0],["2011-12-22",4.4614,4.4614,4.3607,4.3943,24810.0],["2011-12-23",4.4027,4.4362,4.3859,4.3999,11639.0],["2011-12-27",4.3719,4.4418,4.3551,4.439,13273.0],["2011-12-28",4.439,4.439,4.3719,4.3887,20828.0],["2011-12-29",4.4167,4.4306,4.3719,4.3999,28996.0],["2011-12-30",4.4027,4.4222,4.3188,4.3355,31855.0],["2012-01-03",4.4083,4.4083,4.2852,4.3299,43392.0],["2012-01-04",4.3048,4.3076,4.2572,4.26,36450.0],["2012-01-05",4.2432,4.288,4.2265,4.2488,47272.0],["2012-01-06",4.2488,4.2908,4.2432,4.274,29813.0],["2012-01-09",4.2796,4.3327,4.274,4.2936,22360.0],["2012-01-10",4.3132,4.3244,4.2852,4.3244,24708.0],["2012-01-11",4.2992,4.3104,4.2628,4.3104,17970.0],["2012-01-12",4.3271,4.3691,4.288,4.3132,23891.0],["2012-01-13",4.2376,4.3132,4.2376,4.2712,45945.0],["2012-01-17",4.302,4.3551,4.2376,4.3299,33693.0],["2012-01-18",4.3383,4.3775,4.302,4.3747,55236.0],["2012-01-19",4.3943,4.3943,4.3076,4.3495,66263.0],["2012-01-20",4.3579,4.3943,4.3355,4.3607,47579.0],["2012-01-23",4.3551,4.3551,4.3132,4.3271,36960.0],["2012-01-24",4.3104,4.4223,4.3076,4.4055,66161.0],["2012-01-25",4.3915,4.4502,4.3439,4.4111,50131.0],["2012-01-26",4.4167,4.4614,4.3523,4.3943,69326.0],["2012-01-27",4.3635,4.4614,4.3607,4.4614,35633.0],["2012-01-30",4.4278,4.4278,4.3523,4.3691,49314.0],["2012-01-31",4.2936,4.3132,4.2348,4.274,1576322.0],["2012-02-01",4.2796,4.2964,4.2656,4.2852,316000.0],["2012-02-02",4.2768,4.2908,4.2656,4.274,191744.0],["2012-02-03",4.316,4.316,4.2656,4.274,526632.0],["2012-02-06",4.274,4.2964,4.2516,4.2936,262908.0],["2012-02-07",4.2656,4.3216,4.2656,4.274,225539.0],["2012-02-08",4.2992,4.2992,4.2656,4.2768,74227.0],["2012-02-09",4.3048,4.3048,4.2656,4.274,37164.0],["2012-02-10",4.2656,4.288,4.2544,4.2656,114556.0],["2012-02-13",4.3104,4.316,4.2656,4.2656,82190.0],["2012-02-14",4.2656,4.2908,4.2516,4.2824,124051.0],["2012-02-15",4.2992,4.3188,4.2516,4.2544,119865.0],["2012-02-16",4.2516,4.2908,4.2516,4.2796,74227.0],["2012-02-17",4.2908,4.2908,4.2376,4.2544,45332.0],["2012-02-21",4.2544,4.2768,4.2516,4.26,56053.0],["2012-02-22",4.2544,4.2796,4.2516,4.2544,65855.0],["2012-02-23",4.2516,4.2796,4.2516,4.2684,36960.0],["2012-02-24",4.2656,4.2908,4.2516,4.2796,54317.0],["2012-02-27",4.2516,4.2992,4.2516,4.2964,206957.0],["2012-02-28",4.3048,4.3048,4.2348,4.2544,124766.0],["2012-02-29",4.274,4.2796,4.1957,4.1957,341627.0],["2012-03-01",4.2069,4.2628,4.1957,4.2069,90563.0],["2012-03-02",4.2125,4.2488,4.1174,4.2237,303237.0],["2012-03-05",4.2237,4.26,4.1481,4.1677,210632.0],["2012-03-06",4.1258,4.1817,4.0978,4.1118,283736.0],["2012-03-07",4.1006,4.1761,4.1006,4.1761,104857.0],["2012-03-08",4.1929,4.1929,4.0922,4.1118,131301.0],["2012-03-09",4.123,4.1817,4.1062,4.1453,133036.0],["2012-03-12",4.1537,4.2013,4.1537,4.2013,54011.0],["2012-03-13",4.2209,4.2572,4.2097,4.2348,149883.0],["2012-03-14",4.2463,4.2777,4.1663,4.2148,172753.0],["2012-03-15",4.2263,4.2406,4.172,4.2091,80659.0],["2012-03-16",4.2091,4.2291,4.132,4.1634,146207.0],["2012-03-19",4.1634,4.212,4.1634,4.1634,60852.0],["2012-03-20",4.1634,4.2034,4.1463,4.1863,89235.0],["2012-03-21",4.192,4.2548,4.1691,4.2034,109349.0],["2012-03-22",4.1691,4.2263,4.1691,4.2034,53909.0],["2012-03-23",4.1634,4.2806,4.1634,4.2806,173876.0],["2012-03-26",4.312,4.352,4.2434,4.2748,96076.0],["2012-03-27",4.2634,4.2806,4.212,4.2148,63608.0],["2012-03-28",4.2377,4.2663,4.1748,4.232,116496.0],["2012-03-29",4.3149,4.3406,4.2634,4.3291,216452.0],["2012-03-30",4.3434,4.372,4.272,4.3634,254739.0],["2012-04-02",4.3577,4.3577,4.2748,4.3291,94136.0],["2012-04-03",4.3263,4.3263,4.2548,4.2891,66671.0],["2012-04-04",4.252,4.2748,4.2206,4.2634,50744.0],["2012-04-05",4.2491,4.3006,4.2491,4.2891,35225.0],["2012-04-09",4.2491,4.2606,4.2177,4.2291,85662.0],["2012-04-10",4.232,4.2406,4.1663,4.1948,80659.0],["2012-04-11",4.2348,4.2577,4.2063,4.2377,76269.0],["2012-04-12",4.2406,4.2691,4.2148,4.232,53398.0],["2012-04-13",4.2148,4.2491,4.2063,4.2263,65855.0],["2012-04-16",4.2406,4.2434,4.2063,4.232,38696.0],["2012-04-17",4.2263,4.272,4.2177,4.2377,90563.0],["2012-04-18",4.212,4.272,4.212,4.2291,28690.0],["2012-04-19",4.2291,4.2548,4.192,4.2291,43597.0],["2012-04-20",4.272,4.2777,4.1863,4.1948,75860.0],["2012-04-23",4.1663,4.2548,4.0777,4.212,137733.0],["2012-04-24",4.1777,4.212,4.1634,4.1663,132220.0],["2012-04-25",4.192,4.192,4.1463,4.1548,91379.0],["2012-04-26",4.1863,4.2606,4.1434,4.1977,262091.0],["2012-04-27",4.192,4.2606,4.1777,4.2377,133751.0],["2012-04-30",4.2434,4.2663,4.2234,4.2463,171426.0],["2012-05-01",4.232,4.2634,4.1863,4.1863,124562.0],["2012-05-02",4.1834,4.212,4.1491,4.172,71470.0],["2012-05-03",4.152,4.2063,4.1291,4.1691,154477.0],["2012-05-04",4.1548,4.1577,4.0748,4.112,122622.0],["2012-05-07",4.1234,4.1577,4.0891,4.1091,122316.0],["2012-05-08",4.0748,4.1291,4.072,4.1005,76677.0],["2012-05-09",4.0748,4.1205,4.0748,4.092,47374.0],["2012-05-10",4.1263,4.2291,4.1263,4.2263,115373.0],["2012-05-11",4.212,4.2491,4.1548,4.1634,40738.0],["2012-05-14",4.1405,4.2006,4.1177,4.1234,51050.0],["2012-05-15",4.0777,4.1634,4.0777,4.1005,72185.0],["2012-05-16",4.0977,4.1577,4.092,4.1291,51050.0],["2012-05-17",4.1234,4.1777,4.0863,4.0891,42269.0],["2012-05-18",4.0777,4.1434,4.072,4.0777,62281.0],["2012-05-21",4.0805,4.1377,4.0577,4.1034,46864.0],["2012-05-22",4.1063,4.1663,4.0577,4.072,64833.0],["2012-05-23",4.0634,4.1177,4.0577,4.0891,47476.0],["2012-05-24",4.1177,4.1177,4.0663,4.0977,42576.0],["2012-05-25",4.112,4.2148,4.0863,4.1434,57482.0],["2012-05-29",4.1748,4.1777,4.132,4.152,51663.0],["2012-05-30",4.1405,4.1805,4.1177,4.1205,73410.0],["2012-05-31",4.1263,4.1891,4.1263,4.1634,76473.0],["2012-06-01",4.1148,4.1691,4.1148,4.1177,85151.0],["2012-06-04",4.1148,4.152,4.1148,4.1148,124256.0],["2012-06-05",4.1177,4.1777,4.1177,4.152,108941.0],["2012-06-06",4.172,4.2177,4.1605,4.1948,110574.0],["2012-06-07",4.2234,4.2491,4.1834,4.2091,101692.0],["2012-06-08",4.212,4.2434,4.2034,4.2291,58401.0],["2012-06-11",4.2577,4.2863,4.2234,4.2263,105878.0],["2012-06-12",4.2463,4.3577,4.2177,4.3377,161726.0],["2012-06-13",4.3173,4.4516,4.3085,4.4019,115781.0],["2012-06-14",4.4194,4.4428,4.3844,4.4049,58401.0],["2012-06-15",4.3903,4.4399,4.3786,4.4224,85866.0],["2012-06-18",4.399,4.4399,4.3727,4.3786,85049.0],["2012-06-19",4.3786,4.4924,4.3611,4.4136,91992.0],["2012-06-20",4.399,4.4078,4.3494,4.364,35735.0],["2012-06-21",4.3727,4.3932,4.2735,4.3027,64527.0],["2012-06-22",4.3231,4.4866,4.3027,4.4078,463126.0],["2012-06-25",4.3698,4.4574,4.3348,4.4019,103631.0],["2012-06-26",4.4078,4.4078,4.3406,4.3757,46762.0],["2012-06-27",4.3727,4.4691,4.3581,4.3844,55951.0],["2012-06-28",4.3815,4.4253,4.3114,4.3114,76779.0],["2012-06-29",4.3727,4.4078,4.3202,4.4049,106388.0],["2012-07-02",4.4107,4.4953,4.3786,4.4953,74737.0],["2012-07-03",4.4953,4.4953,4.434,4.4953,38288.0],["2012-07-05",4.4953,4.4953,4.4253,4.4866,43801.0],["2012-07-06",4.4486,4.4778,4.434,4.4428,25627.0],["2012-07-09",4.4837,4.507,4.3932,4.4224,77392.0],["2012-07-10",4.4282,4.4457,4.3581,4.3932,43903.0],["2012-07-11",4.4224,4.4662,4.3873,4.4545,38900.0],["2012-07-12",4.4516,4.4778,4.4107,4.4574,60749.0],["2012-07-13",4.4603,4.4807,4.4282,4.4662,59933.0],["2012-07-16",4.4486,4.4807,4.4194,4.437,40125.0],["2012-07-17",4.4516,4.4807,4.4019,4.4516,61873.0],["2012-07-18",4.4253,4.4807,4.3815,4.4749,40023.0],["2012-07-19",4.4924,4.4924,4.4078,4.4486,30119.0],["2012-07-20",4.4253,4.4807,4.4253,4.4632,45434.0],["2012-07-23",4.4078,4.4691,4.4078,4.4516,46660.0],["2012-07-24",4.4486,4.4778,4.4224,4.4662,80353.0],["2012-07-25",4.4807,4.4895,4.4545,4.4749,47987.0],["2012-07-26",4.4895,4.4953,4.4691,4.4924,65855.0],["2012-07-27",4.4953,4.5216,4.4807,4.4953,71776.0],["2012-07-30",4.4953,4.5099,4.4194,4.4282,78004.0],["2012-07-31",4.434,4.4953,4.434,4.4895,68815.0],["2012-08-01",4.5099,4.5245,4.4049,4.4049,65140.0],["2012-08-02",4.4078,4.4632,4.4078,4.4136,60647.0],["2012-08-03",4.437,4.5099,4.4282,4.4486,75350.0],["2012-08-06",4.4603,4.507,4.4078,4.4749,57789.0],["2012-08-07",4.4691,4.5099,4.4516,4.4603,66569.0],["2012-08-08",4.4574,4.4895,4.4107,4.4224,73716.0],["2012-08-09",4.4078,4.5245,4.4078,4.4895,109043.0],["2012-08-10",4.4983,4.5304,4.4486,4.4866,47987.0],["2012-08-13",4.5012,4.5245,4.4311,4.4983,24810.0],["2012-08-14",4.4749,4.5391,4.4749,4.4953,49621.0],["2012-08-15",4.5099,4.5712,4.5099,4.5537,67386.0],["2012-08-16",4.5683,4.5975,4.507,4.5771,69326.0],["2012-08-17",4.5508,4.5888,4.4749,4.5654,83314.0],["2012-08-20",4.5771,4.5975,4.5333,4.5888,38798.0],["2012-08-21",4.5917,4.6413,4.5596,4.5829,50846.0],["2012-08-22",4.5596,4.5888,4.5012,4.5129,47272.0],["2012-08-23",4.5012,4.5654,4.4749,4.5508,33183.0],["2012-08-24",4.5362,4.6267,4.5129,4.5304,42576.0],["2012-08-27",4.5479,4.6238,4.5099,4.5975,44720.0],["2012-08-28",4.5304,4.5712,4.4574,4.5654,165912.0],["2012-08-29",4.5829,4.6121,4.5041,4.5099,52990.0],["2012-08-30",4.5041,4.5712,4.4953,4.4983,38900.0],["2012-08-31",4.5362,4.5537,4.4603,4.5275,60239.0],["2012-09-04",4.5362,4.5683,4.5245,4.5654,99650.0],["2012-09-05",4.5829,4.5858,4.5333,4.5537,71470.0],["2012-09-06",4.5829,4.5829,4.472,4.5596,111697.0],["2012-09-07",4.58,4.5858,4.4953,4.5596,59728.0],["2012-09-10",4.5742,4.5858,4.5479,4.5596,93728.0],["2012-09-11",4.5745,4.6251,4.5506,4.5804,57993.0],["2012-09-12",4.5983,4.646,4.5894,4.64,50642.0],["2012-09-13",4.6251,4.6639,4.5983,4.6609,67590.0],["2012-09-14",4.6758,4.7056,4.6132,4.643,121499.0],["2012-09-17",4.6132,4.6817,4.6043,4.6728,36041.0],["2012-09-18",4.637,4.7026,4.6132,4.6609,69122.0],["2012-09-19",4.6639,4.7115,4.6639,4.7115,64527.0],["2012-09-20",4.7294,4.7324,4.6937,4.7175,74635.0],["2012-09-21",4.7235,4.7235,4.7026,4.7086,92400.0],["2012-09-24",4.7086,4.7413,4.6907,4.7264,60239.0],["2012-09-25",4.7294,4.7503,4.6907,4.6907,80659.0],["2012-09-26",4.7026,4.7413,4.6877,4.7026,38390.0],["2012-09-27",4.7413,4.7682,4.6788,4.7682,86479.0],["2012-09-28",4.7682,4.792,4.7354,4.7384,85049.0],["2012-10-01",4.7473,4.9589,4.7384,4.7592,138652.0],["2012-10-02",4.7682,4.798,4.7294,4.7741,76371.0],["2012-10-03",4.7652,4.7861,4.7294,4.7622,38798.0],["2012-10-04",4.7831,4.8069,4.7473,4.792,57176.0],["2012-10-05",4.795,4.9142,4.7771,4.8635,66365.0],["2012-10-08",4.8695,4.8695,4.7831,4.8248,50539.0],["2012-10-09",4.801,4.9082,4.801,4.8606,60239.0],["2012-10-10",4.8546,4.8904,4.8337,4.8516,89235.0],["2012-10-11",4.8576,4.8576,4.7264,4.7711,110064.0],["2012-10-12",4.7622,4.7682,4.6937,4.7205,43495.0],["2012-10-15",4.7235,4.7533,4.7175,4.7384,34612.0],["2012-10-16",4.6579,4.7205,4.643,4.7026,986592.0],["2012-10-17",4.7026,4.7354,4.6609,4.7324,282715.0],["2012-10-18",4.6877,4.7652,4.643,4.7503,282511.0],["2012-10-19",4.6907,4.7622,4.6549,4.6728,310588.0],["2012-10-22",4.6639,4.7473,4.643,4.7413,135997.0],["2012-10-23",4.7384,4.7384,4.643,4.6519,167240.0],["2012-10-24",4.6788,4.7205,4.6639,4.7145,130790.0],["2012-10-25",4.7235,4.7235,4.643,4.6579,129871.0],["2012-10-26",4.6698,4.7384,4.643,4.7294,115067.0],["2012-10-31",4.7384,4.7622,4.643,4.6579,263112.0],["2012-11-01",4.6728,4.7711,4.6609,4.7711,140592.0],["2012-11-02",4.7682,4.7682,4.6609,4.6728,118232.0],["2012-11-05",4.6579,4.7682,4.649,4.6847,71572.0],["2012-11-06",4.6788,4.6996,4.649,4.6639,103325.0],["2012-11-07",4.6639,4.7503,4.6192,4.643,221965.0],["2012-11-08",4.643,4.6817,4.643,4.643,149781.0],["2012-11-09",4.6758,4.6847,4.6043,4.6102,157132.0],["2012-11-12",4.6043,4.6907,4.6043,4.6519,78107.0],["2012-11-13",4.646,4.6728,4.5566,4.5655,181942.0],["2012-11-14",4.5596,4.5983,4.2914,4.3957,456183.0],["2012-11-15",4.3957,4.6192,4.3957,4.5953,194296.0],["2012-11-16",4.5774,4.6907,4.4851,4.6877,241977.0],["2012-11-19",4.6966,4.6966,4.5774,4.6132,146820.0],["2012-11-20",4.6341,4.6668,4.5596,4.6072,82701.0],["2012-11-21",4.5894,4.6132,4.5208,4.6043,101385.0],["2012-11-23",4.64,4.7056,4.6072,4.6937,71776.0],["2012-11-26",4.7264,4.7264,4.6251,4.6817,101692.0],["2012-11-27",4.6937,4.7086,4.6192,4.6639,109451.0],["2012-11-28",4.6311,4.6639,4.5655,4.6072,165912.0],["2012-11-29",4.6609,4.7652,4.6072,4.7086,202873.0],["2012-11-30",4.7235,4.7413,4.6639,4.7115,145697.0],["2012-12-03",4.7175,4.7443,4.6609,4.6609,129463.0],["2012-12-04",4.6221,4.6937,4.6221,4.6609,120784.0],["2012-12-05",4.643,4.6847,4.6221,4.6281,89848.0],["2012-12-06",4.646,4.6788,4.6192,4.6519,74737.0],["2012-12-07",4.6847,4.7294,4.5983,4.646,110574.0],["2012-12-10",4.6579,4.7145,4.5923,4.7056,103631.0],["2012-12-11",4.7205,4.7801,4.7026,4.7652,199810.0],["2012-12-12",4.7561,4.7865,4.6527,4.6679,211551.0],["2012-12-13",4.6588,4.7409,4.6588,4.674,81169.0],["2012-12-14",4.6679,4.7439,4.6679,4.6831,104550.0],["2012-12-17",4.6831,4.7804,4.6831,4.7135,104652.0],["2012-12-18",4.7317,4.8321,4.7257,4.8047,130484.0],["2012-12-19",4.8321,4.8807,4.8047,4.8078,158663.0],["2012-12-20",4.7895,4.8655,4.7774,4.8351,97403.0],["2012-12-21",4.8078,4.896,4.8078,4.896,237280.0],["2012-12-24",4.8807,4.8838,4.7834,4.8047,43801.0],["2012-12-26",4.8169,4.8899,4.8017,4.8534,47272.0],["2012-12-27",4.8503,4.8777,4.7895,4.8199,121295.0],["2012-12-28",4.829,4.896,4.7165,4.7469,134466.0],["2012-12-31",4.7561,4.8716,4.7226,4.8595,88521.0],["2013-01-02",4.8899,4.9142,4.8291,4.8899,171834.0],["2013-01-03",4.8959,4.9081,4.8443,4.8747,78515.0],["2013-01-04",4.902,4.9872,4.8777,4.9446,204098.0],["2013-01-07",4.9416,5.0237,4.902,5.0176,172345.0],["2013-01-08",5.0024,5.0024,4.9051,4.9811,144880.0],["2013-01-09",4.9902,5.045,4.9659,5.0358,91379.0],["2013-01-10",5.048,5.0845,4.9233,4.9781,137733.0],["2013-01-11",5.0085,5.0237,4.9416,4.9476,86172.0],["2013-01-14",4.9476,4.972,4.8686,4.9112,137018.0],["2013-01-15",4.7895,4.8321,4.7865,4.8108,2416911.0],["2013-01-16",4.8108,4.8655,4.8047,4.8443,644251.0],["2013-01-17",4.8503,4.8564,4.8199,4.8321,388184.0],["2013-01-18",4.8473,4.8564,4.8199,4.8382,314570.0],["2013-01-22",4.8655,4.8655,4.826,4.8382,237280.0],["2013-01-23",4.8351,4.8625,4.8351,4.8382,396863.0],["2013-01-24",4.8351,4.8655,4.8351,4.8382,367049.0],["2013-01-25",4.8655,4.8686,4.8321,4.8412,273628.0],["2013-01-28",4.8595,4.8929,4.826,4.8807,321002.0],["2013-01-29",4.8959,4.8959,4.8382,4.8625,248511.0],["2013-01-30",4.8534,4.902,4.826,4.8686,325086.0],["2013-01-31",4.8747,4.9355,4.8595,4.896,798422.0],["2013-02-01",4.9355,4.9355,4.8686,4.8929,264847.0],["2013-02-04",4.899,4.899,4.826,4.8412,171426.0],["2013-02-05",4.8747,4.8868,4.826,4.8716,186026.0],["2013-02-06",4.8595,4.8929,4.826,4.8807,164075.0],["2013-02-07",4.896,4.896,4.826,4.8716,208488.0],["2013-02-08",4.896,4.9112,4.8351,4.9112,187149.0],["2013-02-11",4.9203,4.9294,4.8503,4.899,262703.0],["2013-02-12",4.9081,4.9081,4.8321,4.8595,169486.0],["2013-02-13",4.8534,4.9324,4.8534,4.9264,220944.0],["2013-02-14",4.9112,4.9233,4.8503,4.9112,222578.0],["2013-02-15",4.9264,4.9264,4.8655,4.9112,181534.0],["2013-02-19",4.9233,4.9355,4.8777,4.9233,280060.0],["2013-02-20",4.9355,4.9811,4.8929,4.899,283021.0],["2013-02-21",4.899,4.9537,4.8716,4.9172,311405.0],["2013-02-22",4.9324,5.0024,4.9172,4.9507,225743.0],["2013-02-25",4.9963,4.9993,4.9172,4.9355,253412.0],["2013-02-26",4.9598,4.975,4.899,4.9355,179083.0],["2013-02-27",4.9355,5.0024,4.9355,4.9507,162849.0],["2013-02-28",4.9811,5.0115,4.9537,4.9963,289249.0],["2013-03-01",4.9781,5.0754,4.9568,5.0662,264439.0],["2013-03-04",5.0723,5.0723,4.9689,5.0267,295375.0],["2013-03-05",5.0267,5.045,4.975,5.0176,173570.0],["2013-03-06",4.9568,5.0176,4.9264,4.972,362353.0],["2013-03-07",4.9781,5.0176,4.9355,4.9629,214614.0],["2013-03-08",4.9385,5.0176,4.9294,4.9993,255250.0],["2013-03-11",5.0085,5.048,4.9872,5.0176,201035.0],["2013-03-12",5.0238,5.1199,5.0238,5.0672,184188.0],["2013-03-13",5.0579,5.1137,5.0269,5.0796,182759.0],["2013-03-14",5.0796,5.123,5.0579,5.1199,190110.0],["2013-03-15",5.123,5.1323,5.0703,5.1075,285472.0],["2013-03-18",5.0672,5.1292,5.0672,5.0858,135078.0],["2013-03-19",5.0765,5.1106,5.03,5.0393,180002.0],["2013-03-20",5.0362,5.0951,4.9618,4.9897,292823.0],["2013-03-21",4.9897,5.0641,4.9742,5.0021,183678.0],["2013-03-22",5.0176,5.0393,4.9928,5.0083,131607.0],["2013-03-25",5.0393,5.0734,4.9649,4.9742,180002.0],["2013-03-26",4.9773,5.0827,4.9773,5.0796,147739.0],["2013-03-27",5.0486,5.1199,5.0207,5.0982,186639.0],["2013-03-28",5.1168,5.1323,5.0734,5.1199,229112.0],["2013-04-01",5.1199,5.1323,5.0579,5.0951,198482.0],["2013-04-02",5.1292,5.1323,5.0796,5.1106,235443.0],["2013-04-03",5.2719,5.3556,5.185,5.2254,1276148.0],["2013-04-04",5.2347,5.2719,5.2192,5.2409,505395.0],["2013-04-05",5.1881,5.2595,5.185,5.2502,393698.0],["2013-04-08",5.244,5.2719,5.2037,5.2688,265460.0],["2013-04-09",5.2874,5.2874,5.2099,5.2192,237689.0],["2013-04-10",5.2192,5.2688,5.2192,5.2502,239527.0],["2013-04-11",5.2161,5.2347,5.1664,5.2068,351939.0],["2013-04-12",5.2068,5.2161,5.1633,5.1757,179185.0],["2013-04-15",5.1478,5.1757,5.0393,5.0424,329272.0],["2013-04-16",5.0548,5.1261,5.0393,5.0765,406154.0],["2013-04-17",5.0424,5.0765,4.9835,4.9835,260968.0],["2013-04-18",4.9866,5.0083,4.9463,4.968,407277.0],["2013-04-19",4.9711,5.0579,4.9494,5.0517,197461.0],["2013-04-22",5.1137,5.2719,5.0982,5.2564,968827.0],["2013-04-23",5.2874,5.4114,5.244,5.3649,956575.0],["2013-04-24",5.3494,5.3804,5.3029,5.3153,494674.0],["2013-04-25",5.3308,5.3866,5.3029,5.3742,334071.0],["2013-04-26",5.3959,5.4176,5.3184,5.3928,383079.0],["2013-04-29",5.4083,5.4579,5.3959,5.4331,409421.0],["2013-04-30",5.4269,5.4921,5.3525,5.4672,492735.0],["2013-05-01",5.4579,5.4579,5.3029,5.3091,359800.0],["2013-05-02",5.3215,5.3959,5.3215,5.3494,349284.0],["2013-05-03",5.4269,5.4797,5.3649,5.4735,418712.0],["2013-05-06",5.4735,5.5386,5.4362,5.5262,439438.0],["2013-05-07",5.3804,5.461,5.3649,5.4486,3363276.0],["2013-05-08",5.4269,5.4579,5.4176,5.4393,1225711.0],["2013-05-09",5.4362,5.461,5.4176,5.4579,771774.0],["2013-05-10",5.4735,5.4735,5.4207,5.4548,391145.0],["2013-05-13",5.4486,5.4486,5.4176,5.4238,536536.0],["2013-05-14",5.4176,5.4455,5.4176,5.4207,768915.0],["2013-05-15",5.4207,5.4455,5.4176,5.4393,498656.0],["2013-05-16",5.4207,5.489,5.4207,5.4735,482933.0],["2013-05-17",5.4735,5.5107,5.4114,5.4269,575027.0],["2013-05-20",5.4424,5.4828,5.4269,5.4797,360413.0],["2013-05-21",5.4828,5.4828,5.4176,5.4176,418406.0],["2013-05-22",5.4176,5.4486,5.3959,5.4083,688767.0],["2013-05-23",5.3835,5.4083,5.3494,5.3525,394514.0],["2013-05-24",5.3494,5.3773,5.3494,5.3773,245653.0],["2013-05-28",5.4362,5.4672,5.3804,5.4486,524794.0],["2013-05-29",5.4424,5.4983,5.3401,5.4517,533064.0],["2013-05-30",5.4579,5.6316,5.4207,5.5758,714292.0],["2013-05-31",5.5324,5.551,5.4114,5.43,771365.0],["2013-06-03",5.4548,5.5231,5.3804,5.4145,406562.0],["2013-06-04",5.4269,5.461,5.4021,5.4548,303543.0],["2013-06-05",5.4641,5.4641,5.337,5.3556,471396.0],["2013-06-06",5.3401,5.4176,5.337,5.4083,166933.0],["2013-06-07",5.4424,5.52,5.43,5.5076,255760.0],["2013-06-10",5.52,5.5386,5.4269,5.4828,236361.0],["2013-06-11",5.4606,5.6154,5.448,5.5649,490693.0],["2013-06-12",5.5617,5.6028,5.4733,5.5901,346017.0],["2013-06-13",5.6122,5.6122,5.527,5.5617,203894.0],["2013-06-14",5.5459,5.6122,5.4828,5.5522,323963.0],["2013-06-17",5.6059,5.7101,5.5996,5.6438,428412.0],["2013-06-18",5.6375,5.6754,5.5586,5.6375,332846.0],["2013-06-19",5.6565,5.6912,5.5901,5.5901,246571.0],["2013-06-20",5.568,5.568,5.4859,5.5143,332846.0],["2013-06-21",5.5396,5.5586,5.4859,5.5301,465270.0],["2013-06-24",5.5175,5.5238,5.328,5.4859,371746.0],["2013-06-25",5.5049,5.5396,5.4543,5.5207,264950.0],["2013-06-26",5.5522,5.5586,5.4638,5.4796,250145.0],["2013-06-27",5.5301,5.5522,5.5207,5.5238,462921.0],["2013-06-28",5.527,5.5459,5.4954,5.527,2188718.0],["2013-07-01",5.5586,5.5586,5.508,5.527,273424.0],["2013-07-02",5.527,5.707,5.5112,5.6817,515911.0],["2013-07-03",5.6533,5.6659,5.5554,5.6312,144880.0],["2013-07-05",5.6849,5.7007,5.5175,5.6154,341320.0],["2013-07-08",5.6186,5.6628,5.587,5.6091,260355.0],["2013-07-09",5.6375,5.6754,5.5838,5.6407,239833.0],["2013-07-10",5.6438,5.6659,5.6028,5.6407,220536.0],["2013-07-11",5.6817,5.7007,5.5996,5.6817,196849.0],["2013-07-12",5.688,5.7291,5.6723,5.6975,150904.0],["2013-07-15",5.707,5.767,5.707,5.7544,180104.0],["2013-07-16",5.7702,5.7765,5.7196,5.7228,165912.0],["2013-07-17",5.7259,5.7796,5.7165,5.7259,205834.0],["2013-07-18",5.7196,5.7702,5.688,5.7638,202668.0],["2013-07-19",5.7702,5.7954,5.7449,5.7765,220332.0],["2013-07-22",5.748,5.8365,5.748,5.8144,149270.0],["2013-07-23",5.827,5.9218,5.8207,5.8428,251064.0],["2013-07-24",5.8744,5.8744,5.7259,5.8081,192561.0],["2013-07-25",5.7796,5.846,5.7796,5.8396,165504.0],["2013-07-26",5.7986,5.8839,5.7859,5.8238,145288.0],["2013-07-29",5.7986,5.8712,5.7986,5.8333,177450.0],["2013-07-30",5.8617,5.8807,5.7323,5.7386,177348.0],["2013-07-31",5.7638,5.7796,5.7133,5.7417,251676.0],["2013-08-01",5.7607,5.7828,5.6691,5.7165,206957.0],["2013-08-02",5.7386,5.8017,5.7007,5.7986,156928.0],["2013-08-05",5.8049,5.8049,5.7323,5.7765,240548.0],["2013-08-06",5.7544,5.7702,5.6438,5.6533,213389.0],["2013-08-07",5.6375,5.6691,5.5522,5.6344,504884.0],["2013-08-08",5.6217,5.6849,5.3722,5.3943,364803.0],["2013-08-09",5.3691,5.4764,5.309,5.4322,271484.0],["2013-08-12",5.4227,5.4385,5.3438,5.4006,284757.0],["2013-08-13",5.4196,5.4196,5.3154,5.4038,256475.0],["2013-08-14",5.4259,5.4259,5.3817,5.4038,225028.0],["2013-08-15",5.3817,5.4196,5.3659,5.3912,235034.0],["2013-08-16",5.3754,5.448,5.3754,5.4006,153252.0],["2013-08-19",5.4291,5.4606,5.3691,5.388,196645.0],["2013-08-20",5.4101,5.4796,5.4006,5.4701,157132.0],["2013-08-21",5.4733,5.4922,5.4259,5.4638,152946.0],["2013-08-22",5.4828,5.4828,5.4164,5.4259,184495.0],["2013-08-23",5.4196,5.4449,5.3691,5.4322,136099.0],["2013-08-26",5.4259,5.4512,5.3848,5.388,244121.0],["2013-08-27",5.3691,5.3754,5.2901,5.2933,322330.0],["2013-08-28",5.3059,5.3817,5.2996,5.3691,144574.0],["2013-08-29",5.3785,5.4891,5.3785,5.4859,247490.0],["2013-08-30",5.4796,5.508,5.4164,5.4575,228398.0],["2013-09-03",5.5049,5.5049,5.4196,5.4891,133036.0],["2013-09-04",5.5112,5.527,5.4764,5.5143,123133.0],["2013-09-05",5.5238,5.5238,5.448,5.4922,88419.0],["2013-09-06",5.5238,5.5238,5.4133,5.4859,84437.0],["2013-09-09",5.5175,5.5459,5.467,5.527,113127.0],["2013-09-10",5.5301,5.6754,5.4922,5.6407,244121.0],["2013-09-11",5.631,5.6728,5.5249,5.5635,182351.0],["2013-09-12",5.4509,5.4895,5.4027,5.4831,1943882.0],["2013-09-13",5.4734,5.5313,5.4638,5.512,530410.0],["2013-09-16",5.5603,5.6053,5.4992,5.5217,504272.0],["2013-09-17",5.5506,5.5571,5.4509,5.5345,391758.0],["2013-09-18",5.512,5.5506,5.4638,5.5506,256475.0],["2013-09-19",5.5345,5.541,5.4509,5.467,309465.0],["2013-09-20",5.496,5.5313,5.4541,5.5056,363884.0],["2013-09-23",5.4863,5.5345,5.467,5.512,258313.0],["2013-09-24",5.496,5.5924,5.4734,5.5796,405541.0],["2013-09-25",5.6053,5.6632,5.5506,5.6407,321411.0],["2013-09-26",5.6342,5.6793,5.6117,5.6535,380731.0],["2013-09-27",5.6632,5.6728,5.6053,5.6567,330906.0],["2013-09-30",5.6182,5.6182,5.5024,5.5699,484771.0],["2013-10-01",5.5796,5.5892,5.5313,5.5667,290475.0],["2013-10-02",5.5217,5.5442,5.4895,5.5185,237076.0],["2013-10-03",5.5249,5.5249,5.4059,5.4123,226968.0],["2013-10-04",5.4284,5.4638,5.4123,5.4445,134772.0],["2013-10-07",5.4252,5.4638,5.4027,5.4027,138346.0],["2013-10-08",5.4188,5.4284,5.377,5.3834,147330.0],["2013-10-09",5.3802,5.4381,5.377,5.4091,140490.0],["2013-10-10",5.4413,5.4799,5.4188,5.4381,161318.0],["2013-10-11",5.4316,5.5249,5.4316,5.5249,179696.0],["2013-10-14",5.496,5.5249,5.467,5.512,138652.0],["2013-10-15",5.5088,5.5217,5.4413,5.4574,99956.0],["2013-10-16",5.4992,5.5345,5.4702,5.5056,144165.0],["2013-10-17",5.5056,5.6117,5.5024,5.5731,141102.0],["2013-10-18",5.6182,5.6214,5.5538,5.6021,235647.0],["2013-10-21",5.5956,5.6053,5.5152,5.5345,177654.0],["2013-10-22",5.541,5.5571,5.5024,5.5249,209815.0],["2013-10-23",5.5217,5.6342,5.5088,5.6278,255454.0],["2013-10-24",5.6471,5.6986,5.6214,5.6953,246674.0],["2013-10-25",5.7179,5.7339,5.6793,5.7243,126502.0],["2013-10-28",5.7339,5.7371,5.6728,5.7178,111289.0],["2013-10-29",5.7371,5.779,5.6953,5.7757,210836.0],["2013-10-30",5.779,5.779,5.7114,5.7146,144267.0],["2013-10-31",5.7179,5.7597,5.66,5.66,240956.0],["2013-11-01",5.6503,5.6728,5.5892,5.6503,188783.0],["2013-11-04",5.6696,5.6825,5.586,5.631,132526.0],["2013-11-05",5.6214,5.6889,5.5667,5.66,172855.0],["2013-11-06",5.6889,5.6889,5.6278,5.6471,119763.0],["2013-11-07",5.6439,5.6439,5.5185,5.5378,206957.0],["2013-11-08",5.5217,5.6117,5.467,5.5828,147330.0],["2013-11-11",5.5924,5.6439,5.5474,5.6182,110370.0],["2013-11-12",5.6182,5.6825,5.6053,5.6567,245550.0],["2013-11-13",5.6503,5.6986,5.6278,5.6857,139877.0],["2013-11-14",5.6986,5.7532,5.6375,5.6921,90767.0],["2013-11-15",5.7114,5.7661,5.6953,5.7082,148556.0],["2013-11-18",5.7436,5.7564,5.6921,5.7436,127421.0],["2013-11-19",5.7436,5.7854,5.7114,5.75,119865.0],["2013-11-20",5.7822,5.8786,5.7339,5.869,179798.0],["2013-11-21",5.9076,5.9365,5.8111,5.8401,188987.0],["2013-11-22",5.8626,5.9108,5.7307,5.869,139979.0],["2013-11-25",5.9044,5.9172,5.8143,5.8915,139469.0],["2013-11-26",5.9044,5.9269,5.8561,5.8754,164994.0],["2013-11-27",5.9012,5.9751,5.869,5.959,162952.0],["2013-11-29",5.9912,6.0652,5.9655,6.0491,99343.0],["2013-12-02",6.0298,6.0684,5.8786,5.9333,208386.0],["2013-12-03",5.8979,5.9204,5.7404,5.7886,250860.0],["2013-12-04",5.7404,5.869,5.6793,5.7082,174897.0],["2013-12-05",5.705,5.7436,5.6632,5.6825,179696.0],["2013-12-06",5.7179,5.8465,5.6664,5.8143,164687.0],["2013-12-09",5.8336,5.8593,5.7371,5.795,210020.0],["2013-12-10",5.8079,5.8465,5.7532,5.7822,233911.0],["2013-12-11",5.7661,5.8336,5.7243,5.824,245550.0],["2013-12-12",5.8047,5.9301,5.7597,5.9237,478441.0],["2013-12-13",5.9269,5.9695,5.76,5.8026,288228.0],["2013-12-16",5.8418,5.8418,5.7306,5.7797,180921.0],["2013-12-17",5.7928,5.9269,5.7928,5.9269,245346.0],["2013-12-18",5.9302,5.9695,5.8713,5.9564,211449.0],["2013-12-19",5.9662,5.9826,5.8942,5.9171,184290.0],["2013-12-20",5.9106,6.0448,5.8058,6.0317,725318.0],["2013-12-23",6.048,6.0611,5.9498,6.0579,342137.0],["2013-12-24",6.0251,6.0873,6.0251,6.0775,132015.0],["2013-12-26",6.1135,6.1364,6.0611,6.0808,193377.0],["2013-12-27",6.1233,6.1364,6.0808,6.1266,159787.0],["2013-12-30",6.1298,6.1626,6.084,6.1331,348876.0],["2013-12-31",6.1233,6.3,6.1233,6.2542,312324.0],["2014-01-02",6.2248,6.2378,6.0938,6.12,305483.0],["2014-01-03",6.1168,6.1593,6.0317,6.0644,299357.0],["2014-01-06",6.0611,6.1135,5.9891,6.0218,298745.0],["2014-01-07",6.0349,6.1135,5.9793,6.012,166831.0],["2014-01-08",6.0218,6.0218,5.9531,5.9728,164177.0],["2014-01-09",6.0022,6.0218,5.9466,6.0218,233094.0],["2014-01-10",6.0415,6.1069,6.0219,6.0971,183474.0],["2014-01-13",6.0644,6.0971,5.9793,6.0644,221046.0],["2014-01-14",6.1135,6.156,6.0611,6.1528,263112.0],["2014-01-15",6.1462,6.2018,6.12,6.1822,400640.0],["2014-01-16",6.192,6.2117,6.0971,6.1069,353266.0],["2014-01-17",6.12,6.1757,6.0808,6.1724,687337.0],["2014-01-21",6.2018,6.2149,6.1298,6.2018,212878.0],["2014-01-22",6.2182,6.2346,6.1855,6.2117,146309.0],["2014-01-23",6.2117,6.2477,6.1626,6.2084,158868.0],["2014-01-24",6.192,6.2248,6.0971,6.1593,150904.0],["2014-01-27",6.1986,6.2182,6.0349,6.0513,163666.0],["2014-01-28",6.0775,6.0938,5.9924,6.0644,358575.0],["2014-01-29",6.0317,6.0611,5.9466,5.9564,231256.0],["2014-01-30",5.9957,6.1004,5.9597,6.0513,141102.0],["2014-01-31",5.9728,6.1397,5.9564,5.9891,163666.0],["2014-02-03",5.9957,6.0251,5.8091,5.8353,231052.0],["2014-02-04",5.8484,5.8549,5.7895,5.8353,187558.0],["2014-02-05",5.8353,5.9498,5.8222,5.9269,328456.0],["2014-02-06",5.9891,5.9891,5.9171,5.9302,174285.0],["2014-02-07",5.9237,5.9858,5.9008,5.9433,227887.0],["2014-02-10",5.9531,6.0153,5.9531,6.0055,175306.0],["2014-02-11",6.0153,6.0775,5.9793,6.0448,128238.0],["2014-02-12",6.0513,6.0906,5.9662,6.0808,137018.0],["2014-02-13",6.048,6.1397,6.0218,6.1135,115679.0],["2014-02-14",6.1299,6.1429,6.0677,6.1364,87500.0],["2014-02-18",6.1168,6.2542,6.0873,6.2051,189804.0],["2014-02-19",6.2149,6.2182,6.0415,6.0709,150598.0],["2014-02-20",6.0971,6.2117,6.0971,6.192,148453.0],["2014-02-21",6.2215,6.2575,6.2084,6.2411,292312.0],["2014-02-24",6.2248,6.3197,6.1855,6.3033,275466.0],["2014-02-25",6.2739,6.3426,6.1102,6.2313,339789.0],["2014-02-26",6.2182,6.2182,6.156,6.1757,272097.0],["2014-02-27",6.1724,6.1724,6.0873,6.12,277916.0],["2014-02-28",6.1495,6.1855,6.1037,6.1397,300276.0],["2014-03-03",6.12,6.2018,6.0938,6.1888,195930.0],["2014-03-04",6.2444,6.3033,6.1168,6.2608,544806.0],["2014-03-05",6.2509,6.2968,6.2313,6.2771,231767.0],["2014-03-06",6.2738,6.336,6.2444,6.264,209101.0],["2014-03-07",6.2935,6.3099,6.1593,6.1822,162441.0],["2014-03-10",6.1953,6.2935,6.1233,6.2706,231971.0],["2014-03-11",6.2968,6.2968,6.156,6.2477,294048.0],["2014-03-12",6.1822,6.2706,6.1822,6.2018,277406.0],["2014-03-13",6.1919,6.2718,6.1785,6.2385,242079.0],["2014-03-14",6.2451,6.4449,6.2451,6.3716,323759.0],["2014-03-17",6.3783,6.4249,6.1286,6.1319,289658.0],["2014-03-18",5.9921,6.112,5.9755,6.0654,2972437.0],["2014-03-19",6.0421,6.0787,6.0054,6.0487,516830.0],["2014-03-20",6.0654,6.1086,6.0254,6.0987,312120.0],["2014-03-21",6.112,6.1186,6.0487,6.1053,884696.0],["2014-03-24",6.092,6.0987,6.0088,6.0754,358065.0],["2014-03-25",6.0887,6.092,6.0088,6.0121,361230.0],["2014-03-26",6.0421,6.0421,5.9089,5.9089,478645.0],["2014-03-27",5.9089,5.9455,5.8423,5.8723,382773.0],["2014-03-28",5.9022,5.9322,5.8656,5.8856,267910.0],["2014-03-31",5.9056,5.9555,5.8756,5.9389,400334.0],["2014-04-01",5.9255,5.9688,5.9056,5.9189,237689.0],["2014-04-02",5.9156,5.9588,5.9089,5.9322,259640.0],["2014-04-03",5.9455,5.9522,5.8756,5.8889,242079.0],["2014-04-04",5.9056,5.9056,5.8124,5.8157,309771.0],["2014-04-07",5.809,5.809,5.7591,5.7658,333152.0],["2014-04-08",5.7458,5.8024,5.7425,5.7658,260763.0],["2014-04-09",5.7658,5.8257,5.7425,5.8124,211857.0],["2014-04-10",5.7824,5.799,5.6725,5.6825,364293.0],["2014-04-11",5.6592,5.7325,5.6259,5.6359,339278.0],["2014-04-14",5.6859,5.7325,5.616,5.6792,317531.0],["2014-04-15",5.6859,5.7358,5.5926,5.6526,246469.0],["2014-04-16",5.6958,5.6958,5.6326,5.6692,216656.0],["2014-04-17",5.7258,5.7258,5.616,5.6359,534494.0],["2014-04-21",5.6359,5.6859,5.6226,5.6492,345506.0],["2014-04-22",5.6459,5.7192,5.6326,5.7158,243815.0],["2014-04-23",5.7225,5.7291,5.6825,5.6958,199197.0],["2014-04-24",5.7658,5.7658,5.6692,5.7325,327537.0],["2014-04-25",5.7258,5.7258,5.6792,5.7025,214512.0],["2014-04-28",5.7158,5.7158,5.606,5.6925,401559.0],["2014-04-29",5.6925,5.6992,5.5993,5.6126,207569.0],["2014-04-30",5.5893,5.6126,5.5161,5.566,450363.0],["2014-05-01",5.5394,5.5993,5.4695,5.5361,387674.0],["2014-05-02",5.5194,5.596,5.4895,5.5727,285880.0],["2014-05-05",5.5727,5.5893,5.5227,5.5693,210734.0],["2014-05-06",5.5061,5.566,5.4928,5.4928,194909.0],["2014-05-07",5.5094,5.5094,5.3962,5.4728,360413.0],["2014-05-08",5.4262,5.5494,5.303,5.3064,423817.0],["2014-05-09",5.1865,5.3929,5.1832,5.3596,550830.0],["2014-05-12",5.4096,5.5361,5.3929,5.5294,336215.0],["2014-05-13",5.5227,5.5427,5.4295,5.5128,432087.0],["2014-05-14",5.4928,5.5727,5.363,5.3663,350305.0],["2014-05-15",5.343,5.4195,5.2997,5.3829,404724.0],["2014-05-16",5.3896,5.4029,5.313,5.3563,274751.0],["2014-05-19",5.343,5.4195,5.3263,5.4162,351734.0],["2014-05-20",5.4262,5.4295,5.3696,5.4129,439949.0],["2014-05-21",5.4462,5.4728,5.3929,5.4329,306606.0],["2014-05-22",5.4595,5.4994,5.4262,5.4795,284553.0],["2014-05-23",5.5061,5.5893,5.4761,5.5827,371644.0],["2014-05-27",5.6259,5.6459,5.5594,5.6259,302931.0],["2014-05-28",5.6259,5.6459,5.5827,5.6359,323555.0],["2014-05-29",5.6759,5.7391,5.576,5.6626,274955.0],["2014-05-30",5.6825,5.7191,5.6426,5.6659,630161.0],["2014-06-02",5.6992,5.7025,5.606,5.6592,232788.0],["2014-06-03",5.6592,5.7325,5.6459,5.7158,274853.0],["2014-06-04",5.7258,5.7258,5.6459,5.6958,243100.0],["2014-06-05",5.7258,5.7458,5.6592,5.7391,171017.0],["2014-06-06",5.8024,5.8423,5.7092,5.7924,269748.0],["2014-06-09",5.8656,5.9522,5.7757,5.9522,328660.0],["2014-06-10",5.9422,5.9555,5.8357,5.859,374605.0],["2014-06-11",5.8523,5.8989,5.8057,5.8223,195419.0],["2014-06-12",5.8325,5.8868,5.7918,5.8664,253821.0],["2014-06-13",5.8936,5.897,5.7918,5.8088,192969.0],["2014-06-16",5.8223,5.8936,5.7952,5.8664,194500.0],["2014-06-17",5.8495,5.8936,5.8359,5.8596,370929.0],["2014-06-18",5.8495,5.8596,5.7511,5.8257,355818.0],["2014-06-19",5.8156,5.8596,5.785,5.8461,299868.0],["2014-06-20",5.8495,5.8495,5.7817,5.7952,557466.0],["2014-06-23",5.785,5.863,5.7647,5.7783,270667.0],["2014-06-24",5.7817,5.8461,5.7647,5.7681,402070.0],["2014-06-25",5.7647,5.8495,5.7579,5.8427,290270.0],["2014-06-26",5.8495,6.036,5.8325,6.036,582378.0],["2014-06-27",6.0495,6.0936,5.9817,6.0936,6019203.0],["2014-06-30",6.0801,6.0801,5.9919,6.0021,427288.0],["2014-07-01",5.9817,6.0801,5.9546,6.0258,372052.0],["2014-07-02",6.0462,6.0597,5.9783,6.0156,236566.0],["2014-07-03",6.0258,6.0495,5.9342,5.9614,132730.0],["2014-07-07",5.9512,5.9546,5.9037,5.9207,273220.0],["2014-07-08",5.9173,5.9241,5.8156,5.8868,323146.0],["2014-07-09",5.897,5.9614,5.8834,5.9546,152333.0],["2014-07-10",5.9241,5.9275,5.8664,5.9139,154886.0],["2014-07-11",5.9037,5.9614,5.8664,5.8969,178267.0],["2014-07-14",5.9241,6.0089,5.88,5.9343,139060.0],["2014-07-15",5.9546,5.9953,5.8766,5.8969,184903.0],["2014-07-16",5.8969,5.9342,5.8596,5.8766,163564.0],["2014-07-17",5.8664,5.9241,5.8122,5.8122,158459.0],["2014-07-18",5.8359,5.8902,5.8291,5.8596,129463.0],["2014-07-21",5.8664,5.9173,5.8461,5.9071,141102.0],["2014-07-22",5.941,5.941,5.8461,5.8529,235647.0],["2014-07-23",5.8664,5.9342,5.8664,5.9173,126706.0],["2014-07-24",5.9207,5.9546,5.8902,5.9003,88214.0],["2014-07-25",5.8834,5.9139,5.8529,5.8664,127217.0],["2014-07-28",5.8664,5.8664,5.7817,5.8122,257088.0],["2014-07-29",5.7986,5.8868,5.785,5.7952,215635.0],["2014-07-30",5.8054,5.8054,5.7104,5.7342,343771.0],["2014-07-31",5.6833,5.741,5.5985,5.6325,347855.0],["2014-08-01",5.6223,5.6358,5.5172,5.5273,318858.0],["2014-08-04",5.5273,5.6121,5.5273,5.6087,159480.0],["2014-08-05",5.6019,5.6019,5.5443,5.5782,78719.0],["2014-08-06",5.5545,5.6223,5.5511,5.6019,162135.0],["2014-08-07",5.6392,5.7172,5.4799,5.5443,190008.0],["2014-08-08",5.5443,5.6257,5.5273,5.5578,134466.0],["2014-08-11",5.5612,5.6223,5.5104,5.5918,129871.0],["2014-08-12",5.5884,5.6494,5.5511,5.5985,197870.0],["2014-08-13",5.6291,5.6562,5.585,5.6494,153558.0],["2014-08-14",5.6731,5.6731,5.5952,5.6426,107409.0],["2014-08-15",5.6494,5.6765,5.5884,5.6392,94647.0],["2014-08-18",5.6596,5.7172,5.6189,5.7138,155294.0],["2014-08-19",5.7172,5.7376,5.6528,5.6765,162135.0],["2014-08-20",5.6121,5.7104,5.5952,5.6901,291700.0],["2014-08-21",5.646,5.7647,5.646,5.7376,222680.0],["2014-08-22",5.7545,5.7647,5.6935,5.7342,72797.0],["2014-08-25",5.7681,5.8325,5.741,5.8291,190110.0],["2014-08-26",5.8495,5.8495,5.7783,5.8359,169486.0],["2014-08-27",5.8664,5.8698,5.7952,5.8529,119865.0],["2014-08-28",5.8563,5.9546,5.8495,5.9444,247490.0],["2014-08-29",5.9716,6.0021,5.9003,5.9987,279550.0],["2014-09-02",6.0394,6.0868,5.9919,6.036,256577.0],["2014-09-03",6.1038,6.1038,6.0021,6.0258,203792.0],["2014-09-04",6.0529,6.0529,5.9342,5.9376,239322.0],["2014-09-05",5.9478,6.0292,5.9003,5.9444,104040.0],["2014-09-08",5.9614,5.9817,5.9003,5.9105,95566.0],["2014-09-09",5.9173,5.9546,5.8495,5.863,105571.0],["2014-09-10",5.88,5.897,5.8291,5.8461,119253.0],["2014-09-11",5.8427,5.8936,5.819,5.8834,117313.0],["2014-09-12",5.8868,5.9559,5.8039,5.8108,251676.0],["2014-09-15",5.8177,5.8177,5.683,5.6934,232584.0],["2014-09-16",5.6865,5.7106,5.6657,5.6796,151516.0],["2014-09-17",5.7037,5.7176,5.6692,5.6934,145799.0],["2014-09-18",5.7141,5.7141,5.6346,5.6485,229725.0],["2014-09-19",5.6796,5.6865,5.5552,5.6001,230644.0],["2014-09-22",5.5966,5.6139,5.5345,5.5725,155396.0],["2014-09-23",5.5863,5.6346,5.5621,5.6036,257292.0],["2014-09-24",5.6208,5.6208,5.5276,5.5656,258109.0],["2014-09-25",5.5552,5.6036,5.5448,5.6036,190825.0],["2014-09-26",5.6485,5.6485,5.5656,5.6277,211143.0],["2014-09-29",5.6036,5.607,5.5379,5.5586,277508.0],["2014-09-30",5.5794,5.5897,5.5103,5.5103,400845.0],["2014-10-01",5.5206,5.607,5.4999,5.5794,319471.0],["2014-10-02",5.5828,5.7037,5.5828,5.6174,359800.0],["2014-10-03",5.6416,5.645,5.6001,5.607,128033.0],["2014-10-06",5.6416,5.7348,5.6346,5.7141,350509.0],["2014-10-07",5.6657,5.7279,5.645,5.7003,186230.0],["2014-10-08",5.6796,5.7003,5.6243,5.6726,335296.0],["2014-10-09",5.6899,5.721,5.6346,5.6657,222374.0],["2014-10-10",5.6899,5.7452,5.6381,5.7037,323351.0],["2014-10-13",5.683,5.7452,5.6416,5.7003,197359.0],["2014-10-14",5.6899,5.7383,5.6485,5.6554,184086.0],["2014-10-15",5.6139,5.7037,5.5345,5.6865,303135.0],["2014-10-16",5.6381,5.7417,5.5932,5.7072,335398.0],["2014-10-17",5.7452,5.8074,5.6934,5.7314,125991.0],["2014-10-20",5.7763,5.797,5.6899,5.7003,194807.0],["2014-10-21",5.7176,5.8005,5.7141,5.7728,201750.0],["2014-10-22",5.7659,5.8316,5.7659,5.8074,190314.0],["2014-10-23",5.8281,5.8696,5.7659,5.797,142327.0],["2014-10-24",5.8247,5.8799,5.7728,5.8488,155703.0],["2014-10-27",5.8488,5.9352,5.8281,5.9145,176837.0],["2014-10-28",5.9076,5.9179,5.8454,5.9007,199095.0],["2014-10-29",5.9179,5.9525,5.8765,5.9145,140183.0],["2014-10-30",5.9145,5.9767,5.8868,5.9352,132628.0],["2014-10-31",5.9801,6.0078,5.9076,5.987,149270.0],["2014-11-03",5.9732,6.0043,5.9145,5.9456,118028.0],["2014-11-04",5.9559,5.9698,5.8419,5.9145,137529.0],["2014-11-05",6.0112,6.0112,5.8419,5.9248,138346.0],["2014-11-06",5.9387,5.9801,5.8385,5.9248,108022.0],["2014-11-07",5.9525,6.0147,5.9041,5.9525,202362.0],["2014-11-10",5.9836,6.0078,5.9214,5.9836,138141.0],["2014-11-11",5.9594,6.0112,5.9594,5.9905,105571.0],["2014-11-12",5.9939,6.0423,5.9801,6.0285,151006.0],["2014-11-13",5.9974,6.0458,5.9732,6.0043,107205.0],["2014-11-14",6.0181,6.0423,5.9974,6.025,65650.0],["2014-11-17",5.9905,6.0423,5.9628,5.9732,124051.0],["2014-11-18",5.9594,6.0561,5.9594,6.0216,213287.0],["2014-11-19",6.0872,6.0976,5.9698,5.9767,212776.0],["2014-11-20",5.9732,6.0907,5.9456,6.0458,217881.0],["2014-11-21",6.0976,6.0976,5.987,6.0112,159276.0],["2014-11-24",6.0458,6.0699,6.0078,6.0112,129463.0],["2014-11-25",6.0285,6.0665,5.9836,6.0665,145288.0],["2014-11-26",6.0354,6.0976,6.0354,6.0907,150598.0],["2014-11-28",6.1149,6.367,6.1149,6.1356,124868.0],["2014-12-01",6.1149,6.1632,6.0112,6.0699,211857.0],["2014-12-02",6.1079,6.1218,6.0112,6.0492,118436.0],["2014-12-03",6.0561,6.0976,6.0043,6.0872,155907.0],["2014-12-04",6.1079,6.1701,6.0285,6.1598,312018.0],["2014-12-05",6.1529,6.1701,6.0976,6.1287,142225.0],["2014-12-08",6.1321,6.1321,6.0216,6.0768,205425.0],["2014-12-09",6.0388,6.1045,6.0078,6.0734,159480.0],["2014-12-10",6.0665,6.0976,5.9767,6.0078,211653.0],["2014-12-11",6.0147,6.0181,5.911,5.9318,243815.0],["2014-12-12",5.8937,5.9732,5.8177,5.8419,235953.0],["2014-12-15",5.9214,6.0976,5.9041,5.9836,307423.0],["2014-12-16",6.0153,6.0856,5.9484,5.9906,165708.0],["2014-12-17",5.966,6.1525,5.9484,6.0434,164075.0],["2014-12-18",6.0716,6.1948,6.0716,6.1807,288126.0],["2014-12-19",6.1772,6.1948,6.1138,6.1384,167648.0],["2014-12-22",6.1384,6.325,6.1384,6.3039,322534.0],["2014-12-23",6.3179,6.3531,6.1912,6.3355,229317.0],["2014-12-24",6.3355,6.3778,6.3285,6.3426,94136.0],["2014-12-26",6.3426,6.3426,6.2722,6.2722,52173.0],["2014-12-29",6.3355,6.3391,6.2687,6.3004,122622.0],["2014-12-30",6.2828,6.3919,6.2828,6.3883,243917.0],["2014-12-31",6.3637,6.4095,6.2792,6.3109,376545.0],["2015-01-02",6.3144,6.3426,6.1666,6.2616,202056.0],["2015-01-05",6.23,6.3285,6.23,6.237,113739.0],["2015-01-06",6.23,6.2722,6.1877,6.2335,108634.0],["2015-01-07",6.23,6.2933,6.2229,6.2616,132220.0],["2015-01-08",6.2546,6.3285,6.2546,6.3004,78923.0],["2015-01-09",6.2968,6.3355,6.2511,6.3109,145390.0],["2015-01-12",6.3215,6.3355,6.2335,6.3285,108532.0],["2015-01-13",6.3355,6.3355,6.237,6.2968,116190.0],["2015-01-14",6.2405,6.2968,6.1173,6.1877,142838.0],["2015-01-15",6.2264,6.2863,6.1842,6.244,144063.0],["2015-01-16",6.2088,6.2722,6.1384,6.2159,170915.0],["2015-01-20",6.2194,6.2652,6.1244,6.2581,110064.0],["2015-01-21",6.2405,6.3391,6.1772,6.3074,125991.0],["2015-01-22",6.3355,6.3602,6.3109,6.3496,114760.0],["2015-01-23",6.3567,6.3602,6.2898,6.3039,79128.0],["2015-01-26",6.2792,6.3531,6.244,6.3285,99650.0],["2015-01-27",6.3109,6.318,6.2476,6.2581,122009.0],["2015-01-28",6.3567,6.3567,6.1701,6.2229,243100.0],["2015-01-29",6.2757,6.332,6.237,6.3215,105061.0],["2015-01-30",6.2863,6.325,6.2476,6.2792,65344.0],["2015-02-02",6.2863,6.2863,6.0716,6.2088,312937.0],["2015-02-03",6.2229,6.3355,6.1912,6.332,193582.0],["2015-02-04",6.3285,6.3285,6.2159,6.2687,131505.0],["2015-02-05",6.3039,6.3496,6.2335,6.2652,225641.0],["2015-02-06",6.2652,6.3144,6.1772,6.2652,344485.0],["2015-02-09",6.2863,6.3179,6.1772,6.2018,306913.0],["2015-02-10",6.1455,6.23,6.1068,6.149,308444.0],["2015-02-11",6.142,6.1596,6.0751,6.1068,194398.0],["2015-02-12",6.0892,6.23,6.0892,6.1842,246878.0],["2015-02-13",6.1842,6.2124,6.142,6.1631,184597.0],["2015-02-17",6.1596,6.2264,6.1138,6.1912,163768.0],["2015-02-18",6.156,6.2335,6.149,6.1983,87091.0],["2015-02-19",6.1596,6.2053,6.1384,6.2018,66569.0],["2015-02-20",6.1596,6.1948,6.1525,6.1877,98629.0],["2015-02-23",6.1631,6.1807,6.1384,6.1701,86785.0],["2015-02-24",6.1631,6.1912,6.142,6.1631,65242.0],["2015-02-25",6.1736,6.2159,6.1455,6.2124,84845.0],["2015-02-26",6.2018,6.244,6.1736,6.2229,79025.0],["2015-02-27",6.2264,6.2652,6.2018,6.2511,209918.0],["2015-03-02",6.2687,6.2757,6.2053,6.2616,97301.0],["2015-03-03",6.2264,6.2652,6.1983,6.2229,152231.0],["2015-03-04",6.2053,6.2476,6.1701,6.2018,139979.0],["2015-03-05",6.2124,6.23,6.1631,6.2124,136610.0],["2015-03-06",6.1772,6.2264,6.1596,6.1948,111085.0],["2015-03-09",6.1948,6.2264,6.1736,6.1842,65957.0],["2015-03-10",6.1596,6.1912,6.1208,6.1631,133751.0],["2015-03-11",6.1596,6.1842,6.1279,6.1631,68509.0],["2015-03-12",6.1736,6.2194,6.149,6.1877,99752.0],["2015-03-13",6.1948,6.2194,6.1244,6.2053,101181.0],["2015-03-16",6.2194,6.2229,6.1596,6.1807,121703.0],["2015-03-17",6.2229,6.2335,6.142,6.23,119661.0],["2015-03-18",6.23,6.23,6.0937,6.1117,347344.0],["2015-03-19",6.126,6.2013,6.0902,6.2013,425144.0],["2015-03-20",6.1941,6.2801,6.1762,6.2694,167444.0],["2015-03-23",6.2694,6.3088,6.23,6.2873,81884.0],["2015-03-24",6.273,6.3088,6.2479,6.2909,67999.0],["2015-03-25",6.2945,6.3805,6.2766,6.3662,260151.0],["2015-03-26",6.3482,6.3984,6.3088,6.3411,182759.0],["2015-03-27",6.3698,6.4199,6.3447,6.3805,156009.0],["2015-03-30",6.3948,6.4235,6.3447,6.3948,140388.0],["2015-03-31",6.3267,6.4486,6.2766,6.2909,257905.0],["2015-04-01",6.273,6.2945,6.2335,6.2766,141613.0],["2015-04-02",6.273,6.3339,6.273,6.3232,73920.0],["2015-04-06",6.3232,6.4164,6.2909,6.4092,92094.0],["2015-04-07",6.3698,6.445,6.3698,6.4056,104959.0],["2015-04-08",6.3841,6.3984,6.3196,6.3267,83824.0],["2015-04-09",6.3124,6.3841,6.3016,6.3733,128340.0],["2015-04-10",6.2371,6.3447,6.2228,6.3267,1120037.0],["2015-04-13",6.3088,6.3554,6.2837,6.3267,375524.0],["2015-04-14",6.3267,6.3626,6.2981,6.3518,322023.0],["2015-04-15",6.359,6.4235,6.2945,6.4092,344587.0],["2015-04-16",6.3518,6.3948,6.3196,6.3662,288535.0],["2015-04-17",6.3267,6.3805,6.316,6.3554,236566.0],["2015-04-20",6.3769,6.3877,6.3482,6.359,183372.0],["2015-04-21",6.3447,6.359,6.3052,6.316,141817.0],["2015-04-22",6.2945,6.3518,6.2766,6.3482,172651.0],["2015-04-23",6.3662,6.4164,6.3267,6.4164,178675.0],["2015-04-24",6.3805,6.3805,6.316,6.3339,155907.0],["2015-04-27",6.3375,6.3375,6.2443,6.2909,202873.0],["2015-04-28",6.2766,6.3554,6.255,6.3482,181432.0],["2015-04-29",6.3052,6.3698,6.2909,6.2981,121499.0],["2015-04-30",6.2837,6.3124,6.2479,6.2945,149270.0],["2015-05-01",6.2837,6.3232,6.2479,6.273,103631.0],["2015-05-04",6.255,6.3124,6.2443,6.255,178675.0],["2015-05-05",6.2407,6.273,6.1834,6.2371,226049.0],["2015-05-06",6.2766,6.2766,6.1368,6.2013,149577.0],["2015-05-07",6.1618,6.2049,6.1439,6.1618,131301.0],["2015-05-08",6.1547,6.169,6.0902,6.1153,180615.0],["2015-05-11",6.0937,6.2013,6.0937,6.1511,157336.0],["2015-05-12",6.0937,6.1439,6.0471,6.0794,284246.0],["2015-05-13",6.0758,6.1009,6.0077,6.0221,154784.0],["2015-05-14",6.0364,6.0866,6.0185,6.0794,129259.0],["2015-05-15",6.0471,6.126,6.0436,6.1081,93217.0],["2015-05-18",6.083,6.1547,6.0722,6.1439,123745.0],["2015-05-19",6.1475,6.1618,6.1117,6.1403,153354.0],["2015-05-20",6.1403,6.1798,6.1332,6.1511,98424.0],["2015-05-21",6.1403,6.1547,6.1081,6.1296,117313.0],["2015-05-22",6.1117,6.1798,6.1081,6.1511,131607.0],["2015-05-26",6.1296,6.1941,6.0973,6.1547,176327.0],["2015-05-27",6.1153,6.1977,6.1153,6.1762,130892.0],["2015-05-28",6.1475,6.2192,6.1439,6.212,129667.0],["2015-05-29",6.2192,6.2479,6.1368,6.2084,181942.0],["2015-06-01",6.2049,6.212,6.1654,6.1762,82190.0],["2015-06-02",6.1834,6.212,6.1726,6.1941,74431.0],["2015-06-03",6.2013,6.2443,6.1619,6.2443,81476.0],["2015-06-04",6.2515,6.2515,6.2049,6.2228,79944.0],["2015-06-05",6.212,6.212,6.1368,6.1941,103223.0],["2015-06-08",6.1905,6.2156,6.169,6.2084,113637.0],["2015-06-09",6.1941,6.212,6.1583,6.1762,152027.0],["2015-06-10",6.2013,6.2228,6.1296,6.1368,197257.0],["2015-06-11",6.1188,6.2013,6.0651,6.1869,274445.0],["2015-06-12",6.1834,6.2228,6.169,6.2228,116088.0],["2015-06-15",6.1368,6.1941,6.1368,6.169,141511.0],["2015-06-16",6.1435,6.2055,6.1142,6.1215,180411.0],["2015-06-17",6.1033,6.1544,6.1033,6.1288,97403.0],["2015-06-18",6.1033,6.1763,6.0996,6.1581,99956.0],["2015-06-19",6.1617,6.1873,6.0558,6.1106,166627.0],["2015-06-22",6.1617,6.1617,6.0667,6.085,138754.0],["2015-06-23",6.0996,6.1361,6.0704,6.1252,153252.0],["2015-06-24",6.1398,6.1727,6.1361,6.1617,177450.0],["2015-06-25",6.1471,6.1581,6.1215,6.1252,105367.0],["2015-06-26",6.1252,6.1508,6.1142,6.1179,107818.0],["2015-06-29",6.1361,6.1471,6.0521,6.085,304054.0],["2015-06-30",6.1069,6.1471,6.0339,6.0485,258517.0],["2015-07-01",6.0448,6.1179,5.9353,5.9608,216962.0],["2015-07-02",5.9353,5.9974,5.9353,5.9718,125379.0],["2015-07-06",5.9864,6.0047,5.9462,5.9791,136406.0],["2015-07-07",5.9718,5.9754,5.8184,5.9097,405541.0],["2015-07-08",5.9097,5.9133,5.8695,5.8805,340912.0],["2015-07-09",5.8805,5.9499,5.8805,5.8914,307934.0],["2015-07-10",5.9535,5.9645,5.8987,5.9097,201750.0],["2015-07-13",5.9426,6.0083,5.928,5.9864,153048.0],["2015-07-14",5.9718,6.0448,5.9718,6.0375,166423.0],["2015-07-15",6.0266,6.0521,6.0083,6.0302,111187.0],["2015-07-16",6.0156,6.0704,6.0156,6.0448,159582.0],["2015-07-17",6.0266,6.0521,5.9608,5.9864,130994.0],["2015-07-20",5.9754,5.9791,5.917,5.928,80965.0],["2015-07-21",5.917,5.9718,5.8768,5.8841,237382.0],["2015-07-22",5.8805,5.917,5.8695,5.8841,171936.0],["2015-07-23",5.8841,5.9316,5.8695,5.8695,148453.0],["2015-07-24",5.8695,5.8987,5.8513,5.8622,145697.0],["2015-07-27",5.8622,5.8914,5.8513,5.8549,190212.0],["2015-07-28",5.8695,5.9353,5.8513,5.8622,223701.0],["2015-07-29",5.8586,5.8914,5.8586,5.8768,130177.0],["2015-07-30",5.8914,5.9754,5.8878,5.9097,95157.0],["2015-07-31",5.9097,5.9718,5.9024,5.9535,92503.0],["2015-08-03",5.917,5.9389,5.8659,5.906,124460.0],["2015-08-04",5.8951,5.9681,5.8951,5.9462,142736.0],["2015-08-05",5.9535,5.9864,5.8622,5.8659,153763.0],["2015-08-06",5.917,6.1069,5.8878,6.0667,180717.0],["2015-08-07",6.0631,6.1288,5.9827,5.99,173774.0],["2015-08-10",6.0923,6.1069,6.0266,6.0485,102100.0],["2015-08-11",5.9937,6.0558,5.9864,6.0266,113841.0],["2015-08-12",5.9827,6.0521,5.928,6.0375,155192.0],["2015-08-13",6.0302,6.1142,6.012,6.0667,87193.0],["2015-08-14",6.0448,6.0594,5.9864,6.0302,110778.0],["2015-08-17",6.0083,6.1142,5.9974,6.0448,158255.0],["2015-08-18",6.0375,6.0923,6.0375,6.0741,61056.0],["2015-08-19",6.0558,6.085,6.001,6.0558,101487.0],["2015-08-20",6.0156,6.0667,6.0156,6.0193,89440.0],["2015-08-21",6.0339,6.0594,5.9937,6.0339,255760.0],["2015-08-24",5.917,6.0704,5.8513,6.0193,488548.0],["2015-08-25",6.0814,6.0814,5.9389,5.9426,470681.0],["2015-08-26",5.9426,6.0485,5.9426,6.0193,259538.0],["2015-08-27",6.0521,6.1617,6.0047,6.0558,244836.0],["2015-08-28",6.0558,6.1069,6.0266,6.0814,164279.0],["2015-08-31",6.0704,6.1361,6.0448,6.1288,157438.0],["2015-09-01",6.169,6.264,6.1361,6.2384,424225.0],["2015-09-02",6.2645,6.3761,6.257,6.3501,249124.0],["2015-09-03",6.3277,6.3761,6.2868,6.298,262805.0],["2015-09-04",6.2794,6.365,6.2607,6.3538,226151.0],["2015-09-08",6.3985,6.4394,6.3166,6.3761,251370.0],["2015-09-09",6.4096,6.458,6.3352,6.3352,236055.0],["2015-09-10",6.4394,6.458,6.3315,6.3501,181125.0],["2015-09-11",6.3277,6.3501,6.324,6.3464,108124.0],["2015-09-14",6.3426,6.3575,6.3203,6.3426,107409.0],["2015-09-15",6.3277,6.3761,6.3054,6.3352,97301.0],["2015-09-16",6.3426,6.3501,6.2868,6.3315,106899.0],["2015-09-17",6.3091,6.3426,6.2272,6.2421,133547.0],["2015-09-18",6.2347,6.2682,6.2049,6.2682,197257.0],["2015-09-21",6.2682,6.3054,6.2235,6.257,91379.0],["2015-09-22",6.2272,6.2794,6.1826,6.2496,120070.0],["2015-09-23",6.2533,6.3054,6.2124,6.2347,180104.0],["2015-09-24",6.2049,6.2421,6.1714,6.1826,263724.0],["2015-09-25",6.2198,6.2794,6.1454,6.2347,213695.0],["2015-09-28",6.2086,6.2384,6.056,6.0858,361128.0],["2015-09-29",6.1119,6.1528,5.9146,5.9183,515605.0],["2015-09-30",5.9369,5.9816,5.9183,5.9481,443624.0],["2015-10-01",5.9369,6.03,5.9257,6.0076,301501.0],["2015-10-02",5.9704,6.0076,5.9592,6.0002,185720.0],["2015-10-05",6.03,6.0932,6.0076,6.0449,178471.0],["2015-10-06",6.0374,6.0672,5.9965,6.0635,94953.0],["2015-10-07",6.0821,6.19,6.0821,6.164,117415.0],["2015-10-08",6.1454,6.1975,6.123,6.1677,107103.0],["2015-10-09",6.1714,6.1975,6.1081,6.1379,103325.0],["2015-10-12",6.1602,6.1863,6.1454,6.1789,93932.0],["2015-10-13",6.1454,6.1751,6.1007,6.1193,70960.0],["2015-10-14",6.1081,6.1603,6.0895,6.097,56972.0],["2015-10-15",6.1119,6.1789,6.0932,6.1528,99343.0],["2015-10-16",6.164,6.2384,6.1379,6.231,141000.0],["2015-10-19",6.2198,6.2607,6.2198,6.2496,108839.0],["2015-10-20",6.2273,6.2905,6.2273,6.2756,138346.0],["2015-10-21",6.2794,6.298,6.1863,6.1937,149679.0],["2015-10-22",6.2012,6.2533,6.1714,6.1751,118538.0],["2015-10-23",6.1789,6.2533,6.1789,6.2347,145493.0],["2015-10-26",6.2347,6.2645,6.1156,6.1416,162747.0],["2015-10-27",6.1081,6.1305,6.0225,6.0635,150087.0],["2015-10-28",6.0337,6.1119,6.0262,6.0597,211347.0],["2015-10-29",6.0523,6.123,6.0449,6.0932,141409.0],["2015-10-30",6.1156,6.1379,6.056,6.0932,160195.0],["2015-11-02",6.1119,6.1937,6.0932,6.1863,160399.0],["2015-11-03",6.1975,6.3203,6.1267,6.2868,193377.0],["2015-11-04",6.2868,6.3054,6.2496,6.2942,161012.0],["2015-11-05",6.3017,6.3277,6.2719,6.3166,110676.0],["2015-11-06",6.3277,6.3575,6.2756,6.3464,149270.0],["2015-11-09",6.2942,6.3873,6.2794,6.2905,203689.0],["2015-11-10",6.2496,6.324,6.2421,6.2645,155192.0],["2015-11-11",6.2459,6.3054,6.2272,6.2905,77086.0],["2015-11-12",6.2384,6.2645,6.19,6.2272,110778.0],["2015-11-13",6.2124,6.2756,6.1789,6.257,84641.0],["2015-11-16",6.2347,6.3277,6.231,6.3129,87704.0],["2015-11-17",6.3426,6.3426,6.2645,6.2942,120886.0],["2015-11-18",6.3352,6.3352,6.2645,6.3203,133138.0],["2015-11-19",6.324,6.3277,6.2645,6.3203,133343.0],["2015-11-20",6.3277,6.3575,6.3054,6.3389,131811.0],["2015-11-23",6.3464,6.4208,6.3203,6.4096,171732.0],["2015-11-24",6.3873,6.432,6.3575,6.4282,139367.0],["2015-11-25",6.4357,6.458,6.4208,6.4245,111289.0],["2015-11-27",6.4543,6.458,6.4245,6.4543,44822.0],["2015-11-30",6.4655,6.4915,6.4245,6.4804,287412.0],["2015-12-01",6.4543,6.5139,6.4543,6.5027,220842.0],["2015-12-02",6.4952,6.5436,6.4431,6.4692,226764.0],["2015-12-03",6.499,6.5139,6.3761,6.3799,184699.0],["2015-12-04",6.4022,6.4617,6.3873,6.458,160501.0],["2015-12-07",6.4506,6.4915,6.3612,6.4804,270973.0],["2015-12-08",6.4655,6.5064,6.391,6.4617,256373.0],["2015-12-09",6.4883,6.5035,6.3745,6.3859,253004.0],["2015-12-10",6.3973,6.4655,6.3745,6.3821,205629.0],["2015-12-11",6.3783,6.4162,6.2721,6.2987,205731.0],["2015-12-14",6.3139,6.3518,6.0939,6.1205,313549.0],["2015-12-15",6.1584,6.2949,6.1584,6.2684,356227.0],["2015-12-16",6.3252,6.4087,6.2835,6.3859,155498.0],["2015-12-17",6.4087,6.4238,6.3707,6.3859,109451.0],["2015-12-18",6.3669,6.4011,6.1925,6.2228,329272.0],["2015-12-21",6.257,6.3632,6.257,6.348,306811.0],["2015-12-22",6.3556,6.42,6.3063,6.3973,182963.0],["2015-12-23",6.4352,6.5338,6.3632,6.4011,201954.0],["2015-12-24",6.4314,6.4997,6.42,6.458,85662.0],["2015-12-28",6.4162,6.439,6.3328,6.3594,125277.0],["2015-12-29",6.3707,6.3973,6.2646,6.3556,237689.0],["2015-12-30",6.3594,6.4049,6.3328,6.3897,130075.0],["2015-12-31",6.3707,6.4162,6.3063,6.3063,100568.0],["2016-01-04",6.2646,6.4049,6.2646,6.3783,98731.0],["2016-01-05",6.3973,6.4011,6.3025,6.3518,129871.0],["2016-01-06",6.3404,6.4466,6.3252,6.4162,116802.0],["2016-01-07",6.3897,6.4124,6.2949,6.2987,103427.0],["2016-01-08",6.3176,6.3821,6.257,6.257,84947.0],["2016-01-11",6.2759,6.3025,6.1622,6.1811,119151.0],["2016-01-12",6.1887,6.1925,6.075,6.166,258823.0],["2016-01-13",6.1584,6.2835,6.147,6.1508,156417.0],["2016-01-14",6.1394,6.1698,6.0787,6.0787,264439.0],["2016-01-15",6.0712,6.147,5.9498,6.0901,305177.0],["2016-01-19",6.1584,6.166,5.946,5.9801,184495.0],["2016-01-20",5.9157,5.9498,5.6123,5.8512,518260.0],["2016-01-21",5.8398,5.9953,5.8398,5.9233,146922.0],["2016-01-22",5.9612,6.0522,5.9233,6.0294,130586.0],["2016-01-25",5.9877,6.0105,5.8967,5.9157,157847.0],["2016-01-26",5.9081,6.0143,5.9081,6.0105,141000.0],["2016-01-27",6.0067,6.0977,5.9688,6.0332,139264.0],["2016-01-28",6.0712,6.0712,5.8967,5.9119,127931.0],["2016-01-29",5.946,5.9991,5.8778,5.8929,220128.0],["2016-02-01",5.8436,5.9915,5.8019,5.9726,110574.0],["2016-02-02",5.9081,5.9384,5.8398,5.8702,147535.0],["2016-02-03",5.8929,5.965,5.783,5.9157,105265.0],["2016-02-04",5.9081,5.965,5.783,5.9081,74941.0],["2016-02-05",5.9119,5.946,5.8019,5.8361,127931.0],["2016-02-08",5.783,5.9802,5.7488,5.8361,161931.0],["2016-02-09",5.8095,5.9688,5.7223,5.7754,167954.0],["2016-02-10",5.7754,5.9801,5.7375,5.8512,186537.0],["2016-02-11",5.8057,5.8967,5.7792,5.8816,160501.0],["2016-02-12",5.9119,5.946,5.836,5.9195,151823.0],["2016-02-16",5.9309,6.037,5.9195,6.0332,96791.0],["2016-02-17",6.0674,6.1318,6.0219,6.0825,156111.0],["2016-02-18",6.1205,6.1318,6.0484,6.0977,124970.0],["2016-02-19",6.056,6.147,6.0484,6.1205,95872.0],["2016-02-22",6.1432,6.1508,6.0674,6.1318,152537.0],["2016-02-23",6.0825,6.238,6.0332,6.1053,166321.0],["2016-02-24",6.0484,6.1015,5.9991,6.0901,58401.0],["2016-02-25",6.0636,6.2001,6.0636,6.1963,434640.0],["2016-02-26",6.2494,6.3594,6.2228,6.2646,126298.0],["2016-02-29",6.2873,6.3632,6.2001,6.3214,155907.0],["2016-03-01",6.3745,6.3745,6.238,6.2987,119967.0],["2016-03-02",6.2797,6.4314,6.257,6.4125,175816.0],["2016-03-03",6.4704,6.5129,6.4202,6.455,252493.0],["2016-03-04",6.5207,6.5516,6.455,6.4666,147024.0],["2016-03-07",6.455,6.5439,6.455,6.5129,97608.0],["2016-03-08",6.4743,6.625,6.4163,6.5168,196338.0],["2016-03-09",6.5013,6.5555,6.455,6.482,183065.0],["2016-03-10",6.4743,6.5284,6.4704,6.5207,89031.0],["2016-03-11",6.5245,6.6173,6.5245,6.5787,174693.0],["2016-03-14",6.5864,6.6173,6.5555,6.5902,113331.0],["2016-03-15",6.5632,6.6598,6.5632,6.6289,184699.0],["2016-03-16",6.6482,6.6792,6.6096,6.6676,209509.0],["2016-03-17",6.6598,6.7178,6.6521,6.6946,223599.0],["2016-03-18",6.7101,6.7178,6.6366,6.6637,152844.0],["2016-03-21",6.6637,6.6985,6.6444,6.6676,71062.0],["2016-03-22",6.6482,6.6753,6.625,6.6714,85049.0],["2016-03-23",6.6869,6.6869,6.5903,6.5941,78719.0],["2016-03-24",6.6328,6.6598,6.54,6.6521,96791.0],["2016-03-28",6.6482,6.6792,6.5941,6.6328,129361.0],["2016-03-29",6.656,6.7255,6.6212,6.7178,173264.0],["2016-03-30",6.7487,6.7487,6.6676,6.6676,153354.0],["2016-03-31",6.6482,6.7023,6.6482,6.6907,165606.0],["2016-04-01",6.6907,6.7294,6.6792,6.7255,72287.0],["2016-04-04",6.7255,6.7255,6.6598,6.6753,57789.0],["2016-04-05",6.6637,6.6946,6.6328,6.6444,59728.0],["2016-04-06",6.6714,6.7178,6.6328,6.6985,66876.0],["2016-04-07",6.7062,6.7062,6.625,6.6521,91992.0],["2016-04-08",6.656,6.6985,6.6057,6.625,76065.0],["2016-04-11",6.6289,6.7255,6.6289,6.6676,85458.0],["2016-04-12",6.7062,6.7255,6.6482,6.7139,67284.0],["2016-04-13",6.7526,6.7526,6.7062,6.7294,95668.0],["2016-04-14",6.741,6.741,6.6946,6.6946,78107.0],["2016-04-15",6.6792,6.7603,6.6676,6.7255,91175.0],["2016-04-18",6.7255,6.741,6.6869,6.6869,45026.0],["2016-04-19",6.6985,6.7796,6.683,6.7333,109553.0],["2016-04-20",6.7603,6.7603,6.6869,6.7333,95770.0],["2016-04-21",6.7062,6.7217,6.6714,6.6792,88725.0],["2016-04-22",6.6791,6.7294,6.6753,6.7023,44516.0],["2016-04-25",6.7255,6.7719,6.6676,6.7565,167444.0],["2016-04-26",6.7333,6.7796,6.7333,6.7603,61056.0],["2016-04-27",6.7333,6.7642,6.7101,6.7294,71062.0],["2016-04-28",6.7912,6.7912,6.7101,6.7565,168975.0],["2016-04-29",6.7294,6.7874,6.7062,6.7835,153661.0],["2016-05-02",6.7642,6.7912,6.7294,6.7526,63098.0],["2016-05-03",6.7642,6.7642,6.656,6.7178,49518.0],["2016-05-04",6.7178,6.7178,6.6792,6.7062,77392.0],["2016-05-05",6.7217,6.7217,6.6676,6.6714,66773.0],["2016-05-06",6.6289,6.6753,6.455,6.6212,219413.0],["2016-05-09",6.656,6.6676,6.5323,6.5902,167954.0],["2016-05-10",6.6328,6.6676,6.5168,6.6676,168465.0],["2016-05-11",6.598,6.7178,6.598,6.6173,93524.0],["2016-05-12",6.6057,6.6714,6.5748,6.6018,79536.0],["2016-05-13",6.6212,6.6714,6.5903,6.6482,143042.0],["2016-05-16",6.6521,6.6869,6.6096,6.656,100058.0],["2016-05-17",6.6792,6.6792,6.598,6.6134,83926.0],["2016-05-18",6.6366,6.6598,6.5709,6.5825,117721.0],["2016-05-19",6.6057,6.6598,6.4588,6.5091,192254.0],["2016-05-20",6.5245,6.5748,6.482,6.5091,66161.0],["2016-05-23",6.5555,6.6289,6.54,6.6212,61260.0],["2016-05-24",6.656,6.6676,6.6057,6.6366,85662.0],["2016-05-25",6.6676,6.683,6.6096,6.656,69428.0],["2016-05-26",6.6714,6.6714,6.6289,6.6637,61056.0],["2016-05-27",6.6869,6.7255,6.6676,6.7255,101692.0],["2016-05-31",6.7526,6.7526,6.683,6.7062,125787.0],["2016-06-01",6.7333,6.8067,6.6907,6.799,155396.0],["2016-06-02",6.7675,6.8068,6.732,6.799,111595.0],["2016-06-03",6.8108,6.8305,6.7832,6.8147,81782.0],["2016-06-06",6.8383,6.8659,6.7911,6.799,84539.0],["2016-06-07",6.8068,6.8265,6.7714,6.799,89644.0],["2016-06-08",6.7911,6.8265,6.7596,6.7793,180206.0],["2016-06-09",6.7754,6.8265,6.732,6.7754,244121.0],["2016-06-10",6.7439,6.8226,6.7439,6.7872,90461.0],["2016-06-13",6.7754,6.8147,6.7675,6.7793,259028.0],["2016-06-14",6.7596,6.799,6.7124,6.7557,90154.0],["2016-06-15",6.7439,6.8305,6.7439,6.7832,100160.0],["2016-06-16",6.7635,6.7872,6.7242,6.7832,73002.0],["2016-06-17",6.7714,6.8068,6.7517,6.799,127931.0],["2016-06-20",6.8305,6.8935,6.8226,6.8698,225233.0],["2016-06-21",6.8856,6.8856,6.8383,6.8462,140285.0],["2016-06-22",6.8502,6.9092,6.8502,6.8698,93217.0],["2016-06-23",6.9131,6.9171,6.8816,6.9092,86479.0],["2016-06-24",6.8541,6.9722,6.8108,6.9722,166423.0],["2016-06-27",6.9407,7.0076,6.8935,6.9564,253106.0],["2016-06-28",6.9919,7.0824,6.9604,7.0746,283328.0],["2016-06-29",7.1021,7.1297,7.0549,7.1179,219719.0],["2016-06-30",7.1415,7.1494,7.0864,7.1139,216758.0],["2016-07-01",7.1375,7.1572,7.0942,7.1572,198380.0],["2016-07-05",7.1572,7.1809,7.1139,7.1809,123439.0],["2016-07-06",7.1494,7.1887,7.1375,7.1848,97403.0],["2016-07-07",7.2045,7.2084,7.173,7.2045,93932.0],["2016-07-08",7.232,7.3068,7.2005,7.2596,92400.0],["2016-07-11",7.2714,7.2871,7.236,7.2635,99343.0],["2016-07-12",7.2793,7.2832,7.2438,7.2556,121091.0],["2016-07-13",7.236,7.2753,7.2045,7.2202,125685.0],["2016-07-14",7.232,7.2635,7.2084,7.2556,81374.0],["2016-07-15",7.2793,7.2832,7.2202,7.2832,94442.0],["2016-07-18",7.2675,7.299,7.2399,7.2517,61464.0],["2016-07-19",7.232,7.3108,7.2242,7.3029,188170.0],["2016-07-20",7.3108,7.3265,7.2438,7.3265,108328.0],["2016-07-21",7.3462,7.3501,7.2793,7.299,164994.0],["2016-07-22",7.3068,7.3501,7.2871,7.3344,33999.0],["2016-07-25",7.3541,7.358,7.299,7.3462,57074.0],["2016-07-26",7.3462,7.3895,7.3068,7.3816,76269.0],["2016-07-27",7.4013,7.4013,7.3226,7.3777,71572.0],["2016-07-28",7.3816,7.421,7.358,7.4131,84335.0],["2016-07-29",7.3974,7.4958,7.3738,7.4958,147841.0],["2016-08-01",7.4801,7.5234,7.4486,7.4801,120580.0],["2016-08-02",7.4604,7.4879,7.3895,7.3934,79434.0],["2016-08-03",7.4131,7.4486,7.3619,7.4013,87806.0],["2016-08-04",7.5076,7.5076,7.3895,7.4761,92196.0],["2016-08-05",7.4643,7.4682,7.2911,7.3462,110676.0],["2016-08-08",7.3738,7.4092,7.3423,7.3816,86785.0],["2016-08-09",7.3738,7.4013,7.299,7.3856,108430.0],["2016-08-10",7.358,7.4013,7.2753,7.3856,189293.0],["2016-08-11",7.3974,7.3974,7.2911,7.3108,84845.0],["2016-08-12",7.2911,7.3383,7.2596,7.299,80863.0],["2016-08-15",7.2832,7.3895,7.2793,7.3698,97301.0],["2016-08-16",7.232,7.3856,7.2242,7.3816,549400.0],["2016-08-17",7.4053,7.4171,7.3501,7.4053,126808.0],["2016-08-18",7.4289,7.4486,7.3738,7.4367,111085.0],["2016-08-19",7.4407,7.484,7.421,7.4722,98833.0],["2016-08-22",7.4879,7.5194,7.4525,7.4919,121193.0],["2016-08-23",7.5115,7.5234,7.4525,7.4958,135180.0],["2016-08-24",7.547,7.547,7.4525,7.5115,114556.0],["2016-08-25",7.4564,7.4958,7.4525,7.4643,202975.0],["2016-08-26",7.4407,7.547,7.4249,7.5037,151108.0],["2016-08-29",7.5312,7.6178,7.4879,7.61,168669.0],["2016-08-30",7.6375,7.7793,7.61,7.7753,370317.0],["2016-08-31",7.8193,7.8393,7.5912,7.6513,331314.0],["2016-09-01",7.6113,7.6273,7.4792,7.5192,194398.0],["2016-09-02",7.5472,7.5472,7.4752,7.4952,135283.0],["2016-09-06",7.4712,7.4992,7.4552,7.4912,151312.0],["2016-09-07",7.5032,7.5192,7.4592,7.5032,169792.0],["2016-09-08",7.4672,7.5072,7.4352,7.4472,165096.0],["2016-09-09",7.4552,7.4592,7.3952,7.3992,127319.0],["2016-09-12",7.3631,7.4032,7.3431,7.3912,111799.0],["2016-09-13",7.4032,7.4072,7.3351,7.3591,224824.0],["2016-09-14",7.4032,7.4152,7.3431,7.3952,118334.0],["2016-09-15",7.4152,7.4792,7.3751,7.4592,91992.0],["2016-09-16",7.4192,7.4792,7.3872,7.4432,213695.0],["2016-09-19",7.4432,7.5432,7.4232,7.4432,124766.0],["2016-09-20",7.4032,7.5752,7.4032,7.4832,162339.0],["2016-09-21",7.5192,7.5712,7.4552,7.5072,91379.0],["2016-09-22",7.4992,7.5352,7.4832,7.4992,63608.0],["2016-09-23",7.5192,7.5192,7.4672,7.5072,106490.0],["2016-09-26",7.5192,7.5272,7.4752,7.4792,138346.0],["2016-09-27",7.4672,7.5072,7.4512,7.4872,158970.0],["2016-09-28",7.4832,7.5312,7.4712,7.5192,184290.0],["2016-09-29",7.5712,7.5712,7.3872,7.3872,223088.0],["2016-09-30",7.4032,7.4832,7.4032,7.4312,183882.0],["2016-10-03",7.4072,7.4512,7.4032,7.4352,131607.0],["2016-10-04",7.4672,7.4912,7.4352,7.4752,77086.0],["2016-10-05",7.4552,7.5032,7.4272,7.4432,77494.0],["2016-10-06",7.4512,7.4672,7.3551,7.3832,170915.0],["2016-10-07",7.3231,7.4552,7.3151,7.4272,90563.0],["2016-10-10",7.4592,7.4832,7.4272,7.4832,67488.0],["2016-10-11",7.4472,7.4632,7.3912,7.3992,165300.0],["2016-10-12",7.4312,7.4312,7.3471,7.3631,63710.0],["2016-10-13",7.3151,7.3751,7.2831,7.3631,93013.0],["2016-10-14",7.3952,7.4312,7.3431,7.4272,127217.0],["2016-10-17",7.4392,7.4512,7.3711,7.3832,141409.0],["2016-10-18",7.3711,7.4112,7.3351,7.3431,201341.0],["2016-10-19",7.3831,7.3831,7.3191,7.3471,115883.0],["2016-10-20",7.3711,7.3711,7.3231,7.3431,75860.0],["2016-10-21",7.3751,7.3751,7.3071,7.3391,129565.0],["2016-10-24",7.3511,7.3511,7.3071,7.3151,154069.0],["2016-10-25",7.2831,7.3832,7.2671,7.3791,166729.0],["2016-10-26",7.3391,7.3631,7.2871,7.3071,138448.0],["2016-10-27",7.3111,7.3791,7.2031,7.2391,152946.0],["2016-10-28",7.2031,7.2031,7.1631,7.1911,188477.0],["2016-10-31",7.1791,7.1871,7.071,7.083,205425.0],["2016-11-01",7.047,7.091,7.023,7.047,115067.0],["2016-11-02",7.063,7.115,6.967,7.023,114658.0],["2016-11-03",7.007,7.035,6.939,7.027,173162.0],["2016-11-04",7.051,7.1551,7.019,7.075,153763.0],["2016-11-07",7.087,7.1631,7.087,7.119,95055.0],["2016-11-08",7.091,7.1791,7.091,7.1671,129361.0],["2016-11-09",7.1471,7.2991,7.115,7.2551,302624.0],["2016-11-10",7.3071,7.3912,7.2911,7.3751,170711.0],["2016-11-11",7.3111,7.4752,7.3111,7.3431,196542.0],["2016-11-14",7.3191,7.3231,7.1831,7.2151,220944.0],["2016-11-15",7.131,7.1951,7.055,7.119,304769.0],["2016-11-16",7.099,7.127,7.003,7.111,221455.0],["2016-11-17",7.2031,7.3791,7.2031,7.3711,373992.0],["2016-11-18",7.3992,7.4472,7.3471,7.4192,274445.0],["2016-11-21",7.4392,7.4392,7.3391,7.3631,221965.0],["2016-11-22",7.4032,7.4232,7.2911,7.3351,266583.0],["2016-11-23",7.2911,7.3471,7.2631,7.2711,132322.0],["2016-11-25",7.3231,7.3231,7.2351,7.2911,179390.0],["2016-11-28",7.3031,7.3271,7.2711,7.3271,210836.0],["2016-11-29",7.3551,7.3791,7.2991,7.3631,215839.0],["2016-11-30",7.4112,7.4112,7.3391,7.3832,227887.0],["2016-12-01",7.4312,7.4832,7.3631,7.3952,122009.0],["2016-12-02",7.4352,7.4472,7.3311,7.4312,312120.0],["2016-12-05",7.4712,7.4832,7.3591,7.4352,258313.0],["2016-12-06",7.4752,7.4832,7.4152,7.4832,168057.0],["2016-12-07",7.4552,7.5232,7.4272,7.5072,198482.0],["2016-12-08",7.598,7.6145,7.5031,7.6104,146820.0],["2016-12-09",7.6063,7.631,7.5732,7.6269,139979.0],["2016-12-12",7.631,7.6723,7.5815,7.5939,120784.0],["2016-12-13",7.631,7.631,7.532,7.6063,211960.0],["2016-12-14",7.6021,7.6351,7.5815,7.6104,146718.0],["2016-12-15",7.631,7.6558,7.4412,7.4535,316510.0],["2016-12-16",7.4866,7.5031,7.3958,7.4494,349182.0],["2016-12-19",7.4123,7.5402,7.3751,7.4742,213389.0],["2016-12-20",7.5113,7.6145,7.499,7.6145,104652.0],["2016-12-21",7.6517,7.6517,7.5897,7.598,159787.0],["2016-12-22",7.5939,7.6063,7.5402,7.5897,139264.0],["2016-12-23",7.5774,7.6558,7.5443,7.5526,141306.0],["2016-12-27",7.5732,7.6228,7.5402,7.565,282613.0],["2016-12-28",7.6021,7.6393,7.532,7.5897,214308.0],["2016-12-29",7.697,7.7012,7.6145,7.6475,217371.0],["2016-12-30",7.6847,7.7177,7.5815,7.5897,120682.0],["2017-01-03",7.6063,7.6434,7.565,7.5856,143144.0],["2017-01-04",7.6186,7.7548,7.5815,7.6558,656911.0],["2017-01-05",7.6682,7.7177,7.6021,7.6847,247388.0],["2017-01-06",7.6888,7.7301,7.6063,7.664,92196.0],["2017-01-09",7.6599,7.697,7.5567,7.6351,83824.0],["2017-01-10",7.6351,7.6929,7.5567,7.631,128748.0],["2017-01-11",7.6517,7.664,7.5567,7.6558,169384.0],["2017-01-12",7.6434,7.7218,7.5897,7.6888,117823.0],["2017-01-13",7.6929,7.7383,7.6186,7.6558,80557.0],["2017-01-17",7.664,7.6805,7.6145,7.6517,140081.0],["2017-01-18",7.6516,7.6929,7.6021,7.6888,102815.0],["2017-01-19",7.6805,7.6888,7.6186,7.6269,73614.0],["2017-01-20",7.6517,7.7259,7.6351,7.6764,102406.0],["2017-01-23",7.6764,7.7837,7.6434,7.7301,127931.0],["2017-01-24",7.7383,7.8167,7.697,7.7878,166219.0],["2017-01-25",7.8374,7.8374,7.7053,7.7631,212266.0],["2017-01-26",7.7755,7.858,7.7136,7.8044,100568.0],["2017-01-27",7.8332,7.8332,7.6888,7.759,148351.0],["2017-01-30",7.7548,7.7548,7.6764,7.7301,98629.0],["2017-01-31",7.7094,7.7548,7.6847,7.7094,108941.0],["2017-02-01",7.7342,7.7961,7.6888,7.7218,113739.0],["2017-02-02",7.7259,7.825,7.7053,7.7342,95974.0],["2017-02-03",7.7755,7.9901,7.7755,7.8786,312937.0],["2017-02-06",7.8704,7.9282,7.7878,7.924,160195.0],["2017-02-07",7.924,7.9983,7.8456,7.9818,202668.0],["2017-02-08",7.9653,7.9653,7.825,7.9488,185516.0],["2017-02-09",7.9488,7.9488,7.6723,7.697,373073.0],["2017-02-10",7.5567,7.7507,7.532,7.7342,476296.0],["2017-02-13",7.7301,7.7631,7.5567,7.6723,255556.0],["2017-02-14",7.6805,7.7218,7.6145,7.6434,198993.0],["2017-02-15",7.664,7.7053,7.6063,7.7012,113841.0],["2017-02-16",7.6434,7.7342,7.5856,7.664,205527.0],["2017-02-17",7.6847,7.7878,7.6599,7.7218,292517.0],["2017-02-21",7.7383,7.7878,7.7012,7.7383,160195.0],["2017-02-22",7.7548,7.8704,7.7301,7.8498,182555.0],["2017-02-23",7.8745,7.9653,7.8332,7.924,279141.0],["2017-02-24",7.9488,7.9859,7.8704,7.9859,206957.0],["2017-02-27",7.9942,7.9942,7.8456,7.8704,272913.0],["2017-02-28",7.8663,7.9818,7.8291,7.8993,334888.0],["2017-03-01",7.9488,7.9818,7.8663,7.8828,326924.0],["2017-03-02",7.8828,7.9117,7.7796,7.8745,391349.0],["2017-03-03",7.9375,8.0382,7.8913,8.0172,300072.0],["2017-03-06",8.0046,8.0214,7.9753,7.9836,205323.0],["2017-03-07",7.9543,8.0256,7.8577,7.992,294150.0],["2017-03-08",7.9836,8.0172,7.9081,7.9627,334275.0],["2017-03-09",7.9585,8.0172,7.9375,7.9669,241773.0],["2017-03-10",7.9669,8.0298,7.9459,8.0088,340606.0],["2017-03-13",8.0172,8.118,8.0088,8.0844,341014.0],["2017-03-14",8.076,8.1012,7.9459,8.013,152640.0],["2017-03-15",8.0802,8.0802,7.9165,7.992,137937.0],["2017-03-16",8.0214,8.118,7.992,8.0172,193684.0],["2017-03-17",8.0214,8.1767,7.9837,8.1432,344383.0],["2017-03-20",8.1474,8.1725,8.0592,8.1516,117823.0],["2017-03-21",8.0928,8.1767,8.0298,8.055,400232.0],["2017-03-22",8.0508,8.0508,7.9878,8.0046,247797.0],["2017-03-23",8.034,8.0634,7.9878,8.0088,186639.0],["2017-03-24",8.0382,8.0634,7.9878,8.0424,124868.0],["2017-03-27",8.0046,8.139,7.992,8.097,385019.0],["2017-03-28",8.118,8.2523,8.1012,8.1851,320390.0],["2017-03-29",8.1935,8.2691,8.1516,8.2103,218902.0],["2017-03-30",8.2523,8.332,8.2313,8.2775,249022.0],["2017-03-31",8.3069,8.374,8.2901,8.3446,394923.0],["2017-04-03",8.3446,8.3782,8.2943,8.353,191948.0],["2017-04-04",8.3027,8.4412,8.2943,8.3488,265868.0],["2017-04-05",8.353,8.374,8.2775,8.3069,253004.0],["2017-04-06",8.3069,8.4286,8.2691,8.3698,239833.0],["2017-04-07",8.3614,8.3992,8.353,8.3824,189906.0],["2017-04-10",8.3824,8.3992,8.3362,8.353,126400.0],["2017-04-11",8.3446,8.395,8.3278,8.3824,110166.0],["2017-04-12",8.3824,8.395,8.3027,8.3195,124460.0],["2017-04-13",8.3111,8.3572,8.2943,8.3111,104652.0],["2017-04-17",8.353,8.4244,8.353,8.4034,1027024.0],["2017-04-18",8.395,8.4748,8.3698,8.4706,310792.0],["2017-04-19",8.4957,8.4999,8.4328,8.4706,291189.0],["2017-04-20",8.479,8.4832,8.395,8.4328,213899.0],["2017-04-21",8.4622,8.4957,8.416,8.4706,150393.0],["2017-04-24",8.4832,8.4957,8.4664,8.4832,151721.0],["2017-04-25",8.4999,8.5335,8.479,8.4832,150598.0],["2017-04-26",8.479,8.5461,8.4748,8.4832,193275.0],["2017-04-27",8.5041,8.5209,8.4664,8.4832,182963.0],["2017-04-28",8.4915,8.5377,8.4748,8.5251,350509.0],["2017-05-01",8.5251,8.5419,8.4706,8.4874,117313.0],["2017-05-02",8.479,8.5503,8.479,8.5125,122928.0],["2017-05-03",8.5041,8.5419,8.4706,8.4832,215227.0],["2017-05-04",8.4999,8.4999,8.4622,8.479,396250.0],["2017-05-05",8.5209,8.6049,8.458,8.5797,184393.0],["2017-05-08",8.5209,8.5797,8.4748,8.4999,285063.0],["2017-05-09",8.4999,8.5587,8.4748,8.5041,239016.0],["2017-05-10",8.353,8.4244,8.2271,8.3992,1218359.0],["2017-05-11",8.3866,8.4832,8.3614,8.4706,162543.0],["2017-05-12",8.4664,8.4957,8.4244,8.4706,247490.0],["2017-05-15",8.4496,8.5629,8.4496,8.5293,230235.0],["2017-05-16",8.5377,8.5923,8.5041,8.5629,95259.0],["2017-05-17",8.4957,8.5755,8.4957,8.5461,207059.0],["2017-05-18",8.5377,8.5923,8.5167,8.5335,218902.0],["2017-05-19",8.5335,8.5629,8.479,8.5041,285880.0],["2017-05-22",8.5377,8.5503,8.4748,8.4957,312120.0],["2017-05-23",8.4957,8.5293,8.4748,8.5209,196645.0],["2017-05-24",8.5083,8.5377,8.4874,8.5167,163258.0],["2017-05-25",8.5419,8.5629,8.4957,8.5209,147126.0],["2017-05-26",8.4664,8.5503,8.4664,8.5335,184188.0],["2017-05-30",8.5251,8.5629,8.5083,8.5251,190927.0],["2017-05-31",8.5209,8.5713,8.479,8.5335,309057.0],["2017-06-01",8.5335,8.5419,8.4915,8.5335,206752.0],["2017-06-02",8.5293,8.5847,8.5079,8.5463,178981.0],["2017-06-05",8.5293,8.5634,8.5122,8.5335,122826.0],["2017-06-06",8.5207,8.525,8.3885,8.3971,304666.0],["2017-06-07",8.2393,8.3373,8.2179,8.299,1924993.0],["2017-06-08",8.316,8.3288,8.2393,8.2776,402580.0],["2017-06-09",8.2563,8.2904,8.2179,8.2862,350305.0],["2017-06-12",8.3032,8.3331,8.2307,8.2649,275670.0],["2017-06-13",8.2649,8.299,8.235,8.2862,344996.0],["2017-06-14",8.2521,8.2776,8.171,8.2563,388082.0],["2017-06-15",8.2478,8.2563,8.1199,8.2179,278223.0],["2017-06-16",8.2051,8.2606,8.2051,8.2307,278427.0],["2017-06-19",8.2776,8.3416,8.2051,8.2222,212572.0],["2017-06-20",8.2222,8.2222,8.1668,8.1838,206344.0],["2017-06-21",8.2051,8.2521,8.1966,8.1966,138550.0],["2017-06-22",8.1881,8.1923,8.1326,8.1454,213593.0],["2017-06-23",8.1454,8.2051,8.1454,8.2009,162645.0],["2017-06-26",8.2222,8.2521,8.171,8.235,153763.0],["2017-06-27",8.235,8.2649,8.2094,8.2179,173162.0],["2017-06-28",8.2478,8.2478,8.1924,8.2307,220944.0],["2017-06-29",8.2137,8.2179,8.1113,8.171,247286.0],["2017-06-30",8.1796,8.2009,8.1326,8.154,163462.0],["2017-07-03",8.1625,8.2307,8.154,8.2094,43086.0],["2017-07-05",8.2222,8.2307,8.1753,8.1966,162849.0],["2017-07-06",8.1881,8.2393,8.1241,8.1753,152946.0],["2017-07-07",8.1838,8.2094,8.1369,8.1838,183167.0],["2017-07-10",8.1753,8.2521,8.1753,8.2094,198482.0],["2017-07-11",8.2265,8.2691,8.1881,8.2265,193275.0],["2017-07-12",8.2563,8.2734,8.1625,8.2307,293435.0],["2017-07-13",8.235,8.316,8.2307,8.3032,293844.0],["2017-07-14",8.3118,8.4141,8.3032,8.38,298030.0],["2017-07-17",8.38,8.4056,8.3331,8.3587,178981.0],["2017-07-18",8.3501,8.4696,8.3075,8.3843,240956.0],["2017-07-19",8.3544,8.4226,8.3416,8.3587,152742.0],["2017-07-20",8.38,8.4098,8.3246,8.3416,107511.0],["2017-07-21",8.3459,8.3928,8.3331,8.3587,60954.0],["2017-07-24",8.3672,8.3843,8.2904,8.3075,127931.0],["2017-07-25",8.3501,8.4226,8.3501,8.4056,220332.0],["2017-07-26",8.3971,8.4226,8.3118,8.3288,181432.0],["2017-07-27",8.3203,8.3501,8.2222,8.3416,112208.0],["2017-07-28",8.3672,8.3843,8.3075,8.3373,100160.0],["2017-07-31",8.3715,8.3715,8.2776,8.3416,124664.0],["2017-08-01",8.38,8.4056,8.299,8.3373,101079.0],["2017-08-02",8.299,8.3501,8.2649,8.316,127012.0],["2017-08-03",8.3416,8.3416,8.2563,8.2563,199708.0],["2017-08-04",8.2819,8.2904,8.2137,8.2265,92911.0],["2017-08-07",8.2094,8.2691,8.2094,8.2435,134262.0],["2017-08-08",8.2094,8.3203,8.2094,8.235,202668.0],["2017-08-09",8.2179,8.235,8.1454,8.2009,211347.0],["2017-08-10",8.1497,8.2094,8.1199,8.1241,170201.0],["2017-08-11",8.1241,8.1582,8.0687,8.1199,114556.0],["2017-08-14",8.1326,8.2179,8.1071,8.1838,96587.0],["2017-08-15",8.2094,8.2435,8.1668,8.1924,99650.0],["2017-08-16",8.1966,8.2179,8.1326,8.2009,110881.0],["2017-08-17",8.1966,8.2094,8.1454,8.1582,107307.0],["2017-08-18",8.1454,8.154,8.0857,8.09,174183.0],["2017-08-21",8.1028,8.1284,8.0601,8.0857,111697.0],["2017-08-22",8.0857,8.1582,8.0857,8.1454,121193.0],["2017-08-23",8.0772,8.1838,8.0644,8.1454,149577.0],["2017-08-24",8.1497,8.1924,8.09,8.1753,217473.0],["2017-08-25",8.1838,8.1881,8.09,8.1113,141919.0],["2017-08-28",8.1199,8.1199,8.026,8.0729,137529.0],["2017-08-29",8.0559,8.1199,8.0388,8.0729,160910.0],["2017-08-30",8.0431,8.0559,8.0047,8.0175,140898.0],["2017-08-31",8.0516,8.0516,7.9152,7.9279,367764.0],["2017-09-01",7.967,8.1145,7.8932,8.0668,259640.0],["2017-09-05",8.0321,8.0581,7.9149,7.9366,136201.0],["2017-09-06",7.9713,8.0234,7.9366,7.954,154171.0],["2017-09-07",7.941,7.941,7.8368,7.9149,155090.0],["2017-09-08",7.8932,7.941,7.8412,7.9236,164994.0],["2017-09-11",7.9193,8.0277,7.8585,8.0017,91788.0],["2017-09-12",7.9974,8.0364,7.9713,7.993,136916.0],["2017-09-13",7.941,8.0147,7.9062,7.993,137529.0],["2017-09-14",7.967,8.0711,7.9323,8.0364,134568.0],["2017-09-15",8.0147,8.0668,7.9974,8.0234,141306.0],["2017-09-18",8.0191,8.0277,7.9583,7.9713,117313.0],["2017-09-19",7.9713,8.0277,7.941,7.9627,232992.0],["2017-09-20",7.9627,8.0494,7.9236,7.993,244019.0],["2017-09-21",7.9887,8.0451,7.9453,8.0321,189906.0],["2017-09-22",8.0451,8.1276,7.993,8.1232,144267.0],["2017-09-25",8.1189,8.1796,8.0625,8.1666,237485.0],["2017-09-26",8.1579,8.1883,8.1276,8.1579,500596.0],["2017-09-27",8.1623,8.1926,8.0928,8.1059,243917.0],["2017-09-28",8.1102,8.1709,8.0668,8.1623,267502.0],["2017-09-29",8.1709,8.197,8.1362,8.1666,301195.0],["2017-10-02",8.1579,8.1709,8.0928,8.1536,245550.0],["2017-10-03",8.1709,8.1709,8.1362,8.1449,129054.0],["2017-10-04",8.1709,8.2013,8.1406,8.1796,196951.0],["2017-10-05",8.1796,8.21,8.1623,8.1926,125685.0],["2017-10-06",8.2013,8.21,8.1362,8.1666,130994.0],["2017-10-09",8.1883,8.2187,8.1623,8.1666,117517.0],["2017-10-10",8.1926,8.1926,8.1449,8.1666,142327.0],["2017-10-11",8.1796,8.197,8.1406,8.1796,130790.0],["2017-10-12",8.1796,8.2317,8.1666,8.2013,247082.0],["2017-10-13",8.1796,8.2404,8.1623,8.2317,319879.0],["2017-10-16",8.2491,8.3185,8.2317,8.2968,385427.0],["2017-10-17",8.2924,8.3098,8.2708,8.2708,296192.0],["2017-10-18",8.2794,8.3228,8.2751,8.3011,212674.0],["2017-10-19",8.2751,8.3315,8.2664,8.3185,176735.0],["2017-10-20",8.3532,8.3879,8.3098,8.3575,184903.0],["2017-10-23",8.3792,8.4487,8.3749,8.4226,237587.0],["2017-10-24",8.4226,8.427,8.2881,8.3358,736856.0],["2017-10-25",8.3315,8.3402,8.2968,8.3055,340095.0],["2017-10-26",8.3141,8.3272,8.1883,8.2013,160399.0],["2017-10-27",8.2057,8.3272,8.1796,8.2881,154375.0],["2017-10-30",8.3011,8.3315,8.223,8.2794,175101.0],["2017-10-31",8.2838,8.2838,8.2187,8.2274,210836.0],["2017-11-01",8.236,8.2794,8.1623,8.2274,219617.0],["2017-11-02",8.2447,8.2447,8.0842,8.1232,172345.0],["2017-11-03",8.1362,8.2577,8.0928,8.2447,143144.0],["2017-11-06",8.2404,8.2404,8.1493,8.184,143655.0],["2017-11-07",8.1579,8.223,8.1189,8.2057,159889.0],["2017-11-08",8.2013,8.3098,8.1753,8.3011,140081.0],["2017-11-09",8.2534,8.2838,8.2317,8.2447,165198.0],["2017-11-10",8.2404,8.3011,8.21,8.2404,170201.0],["2017-11-13",8.2274,8.3055,8.1883,8.2404,101589.0],["2017-11-14",8.21,8.3011,8.1709,8.2838,138243.0],["2017-11-15",8.2621,8.2621,8.1579,8.2013,92094.0],["2017-11-16",8.223,8.2664,8.197,8.2317,93421.0],["2017-11-17",8.1753,8.2751,8.1753,8.2447,120376.0],["2017-11-20",8.2491,8.2794,8.2317,8.2491,141306.0],["2017-11-21",8.2881,8.2881,8.1579,8.1753,255454.0],["2017-11-22",8.1796,8.2404,8.1579,8.236,111799.0],["2017-11-24",8.2534,8.2534,8.1579,8.2143,110472.0],["2017-11-27",8.2187,8.2664,8.1926,8.2404,152333.0],["2017-11-28",8.2534,8.2838,8.223,8.2621,138039.0],["2017-11-29",8.2664,8.3141,8.2577,8.2925,158970.0],["2017-11-30",8.2924,8.3185,8.21,8.2187,162747.0],["2017-12-01",8.223,8.2447,8.1232,8.2013,176735.0],["2017-12-04",8.2577,8.2881,8.1189,8.2404,185414.0],["2017-12-05",8.2404,8.2577,8.1883,8.223,138346.0],["2017-12-06",8.21,8.2838,8.21,8.2534,98935.0],["2017-12-07",8.236,8.3749,8.223,8.3141,183474.0],["2017-12-08",8.3055,8.3662,8.2621,8.3489,135283.0],["2017-12-11",8.34,8.4685,8.3311,8.3489,169078.0],["2017-12-12",8.3489,8.4065,8.278,8.278,248511.0],["2017-12-13",8.2691,8.2868,8.1805,8.1893,273118.0],["2017-12-14",8.1893,8.278,8.1716,8.1893,235238.0],["2017-12-15",8.1893,8.4065,8.176,8.3267,218698.0],["2017-12-18",8.3666,8.4242,8.2691,8.2735,179594.0],["2017-12-19",8.2735,8.3267,8.1982,8.2071,206752.0],["2017-12-20",8.2159,8.2691,8.1849,8.2159,247286.0],["2017-12-21",8.2336,8.2558,8.1893,8.2292,239322.0],["2017-12-22",8.2602,8.2602,8.1716,8.1805,266073.0],["2017-12-26",8.1938,8.2336,8.145,8.1539,164279.0],["2017-12-27",8.1893,8.1938,8.0564,8.1273,264950.0],["2017-12-28",8.1273,8.1982,8.0918,8.1716,268319.0],["2017-12-29",8.1893,8.1938,8.052,8.0652,320390.0],["2018-01-02",8.0741,8.1051,8.0032,8.0165,412586.0],["2018-01-03",8.0254,8.0342,7.9545,7.9722,455672.0],["2018-01-04",7.9766,8.0209,7.9101,7.9279,351837.0],["2018-01-05",7.9633,8.0032,7.888,7.9234,255658.0],["2018-01-08",7.9057,7.9855,7.9013,7.9678,295580.0],["2018-01-09",7.9766,8.0254,7.8437,7.8836,398905.0],["2018-01-10",7.888,7.9899,7.8525,7.9367,237689.0],["2018-01-11",7.9589,7.9988,7.9279,7.9855,274139.0],["2018-01-12",8.0165,8.0475,7.9678,8.0076,238403.0],["2018-01-16",8.0209,8.0652,8.0032,8.0387,203281.0],["2018-01-17",8.0298,8.0475,7.9633,7.9722,204404.0],["2018-01-18",7.9766,8.0431,7.9722,8.0254,210632.0],["2018-01-19",8.0298,8.1229,7.9811,8.0652,221965.0],["2018-01-22",8.0697,8.1317,8.0475,8.1096,233911.0],["2018-01-23",8.0918,8.1539,8.0697,8.114,181636.0],["2018-01-24",8.145,8.1716,8.083,8.1406,314366.0],["2018-01-25",8.1627,8.1716,8.1096,8.1361,367764.0],["2018-01-26",8.1406,8.1583,8.1051,8.1406,200626.0],["2018-01-29",8.1096,8.1273,8.0874,8.1096,239527.0],["2018-01-30",8.0874,8.1229,8.0209,8.0697,372154.0],["2018-01-31",8.1007,8.1007,8.0032,8.052,273424.0],["2018-02-01",8.0431,8.1406,8.0431,8.1051,211245.0],["2018-02-02",8.0608,8.0918,8.0431,8.0564,277712.0],["2018-02-05",8.0431,8.0564,7.6974,7.8082,580439.0],["2018-02-06",7.7152,8.0608,7.6886,8.0342,409115.0],["2018-02-07",8.0209,8.1007,7.8791,8.0475,364191.0],["2018-02-08",8.0564,8.0608,7.9057,7.9234,218392.0],["2018-02-09",7.9766,8.0298,7.8658,7.9367,458735.0],["2018-02-12",7.9943,8.145,7.95,8.0918,359392.0],["2018-02-13",8.0918,8.145,8.0431,8.1096,233707.0],["2018-02-14",8.1051,8.145,8.0652,8.1406,358984.0],["2018-02-15",8.1229,8.145,8.0254,8.0918,329987.0],["2018-02-16",8.052,8.1494,8.0475,8.0963,151516.0],["2018-02-20",8.0298,8.1362,8.0032,8.0254,206548.0],["2018-02-21",8.0564,8.083,8.0165,8.0298,193377.0],["2018-02-22",8.0564,8.0785,8.0298,8.0475,102815.0],["2018-02-23",8.1007,8.1007,8.0209,8.0431,190110.0],["2018-02-26",8.0209,8.0652,8.0121,8.052,203894.0],["2018-02-27",8.0608,8.0697,7.9678,7.9766,215125.0],["2018-02-28",7.9943,8.0387,7.9412,7.9412,373278.0],["2018-03-01",7.95,7.9899,7.9057,7.9323,205017.0],["2018-03-02",7.9456,8.0165,7.9279,7.9855,264643.0],["2018-03-05",7.9545,8.2425,7.9412,8.1716,599123.0],["2018-03-06",8.1539,8.1893,8.1007,8.145,320492.0],["2018-03-07",8.127,8.1721,8.0368,8.1495,401253.0],["2018-03-08",8.154,8.1856,8.1134,8.1676,321002.0],["2018-03-09",8.2036,8.2036,8.1225,8.154,338257.0],["2018-03-12",8.1495,8.1766,8.0864,8.136,572373.0],["2018-03-13",8.1631,8.2172,8.0954,8.1991,688869.0],["2018-03-14",8.1946,8.2036,8.127,8.145,151108.0],["2018-03-15",8.136,8.136,8.0142,8.0323,219923.0],["2018-03-16",8.0368,8.1089,8.0368,8.0819,289249.0],["2018-03-19",8.0774,8.1405,8.0368,8.136,346017.0],["2018-03-20",8.136,8.1631,8.0819,8.0864,167546.0],["2018-03-21",8.0864,8.145,8.0503,8.0864,195215.0],["2018-03-22",8.0458,8.2397,8.0368,8.1766,184188.0],["2018-03-23",8.1901,8.1946,8.0323,8.0368,200422.0],["2018-03-26",8.0999,8.1676,8.0458,8.0999,168363.0],["2018-03-27",8.1134,8.1405,8.0729,8.0864,203383.0],["2018-03-28",8.0819,8.1134,8.0323,8.0368,242181.0],["2018-03-29",8.0864,8.1495,8.0638,8.0683,382569.0],["2018-04-02",8.0458,8.0999,8.0278,8.0413,140796.0],["2018-04-03",8.0593,8.0999,8.0458,8.0729,133445.0],["2018-04-04",8.0413,8.136,8.0413,8.1134,90869.0],["2018-04-05",8.1315,8.1721,8.0909,8.1495,98118.0],["2018-04-06",8.136,8.145,8.0729,8.0954,145084.0],["2018-04-09",8.118,8.145,8.0774,8.1044,100875.0],["2018-04-10",8.154,8.1721,8.0638,8.0729,125072.0],["2018-04-11",8.0503,8.118,8.0503,8.0909,179900.0],["2018-04-12",8.1089,8.127,8.0503,8.0503,76473.0],["2018-04-13",8.0683,8.0864,8.0278,8.0413,273015.0],["2018-04-16",8.0278,8.136,8.0278,8.1089,123235.0],["2018-04-17",8.118,8.1405,8.1044,8.127,104448.0],["2018-04-18",8.1315,8.1585,8.118,8.1405,76779.0],["2018-04-19",8.145,8.154,8.0819,8.0909,74941.0],["2018-04-20",8.0999,8.136,8.0368,8.0729,124970.0],["2018-04-23",8.1044,8.1225,8.0548,8.0819,83926.0],["2018-04-24",8.1044,8.1315,8.0458,8.0683,127523.0],["2018-04-25",8.0458,8.0819,8.0323,8.0548,118946.0],["2018-04-26",8.0729,8.1044,8.0503,8.0683,108941.0],["2018-04-27",8.0593,8.1585,8.0593,8.1225,81169.0],["2018-04-30",8.136,8.1946,8.1134,8.118,123439.0],["2018-05-01",8.0999,8.1134,8.0503,8.0999,112412.0],["2018-05-02",8.118,8.1405,8.0638,8.118,237382.0],["2018-05-03",8.0954,8.1405,8.0548,8.0954,90052.0],["2018-05-04",8.0909,8.1811,8.0909,8.1766,282715.0],["2018-05-07",8.1811,8.2938,8.1585,8.2668,326516.0],["2018-05-08",8.2758,8.4291,8.1901,8.2713,155294.0],["2018-05-09",8.2803,8.3705,8.2578,8.3119,173059.0],["2018-05-10",8.3119,8.3209,8.2578,8.3029,287003.0],["2018-05-11",8.2984,8.3389,8.2938,8.3029,212878.0],["2018-05-14",8.2984,8.357,8.2984,8.3164,212062.0],["2018-05-15",8.3164,8.348,8.2848,8.3435,236770.0],["2018-05-16",8.3344,8.357,8.3029,8.3209,291598.0],["2018-05-17",8.3209,8.4021,8.3209,8.3615,350611.0],["2018-05-18",8.366,8.384,8.3074,8.3705,187251.0],["2018-05-21",8.3705,8.4021,8.3389,8.384,210734.0],["2018-05-22",8.366,8.4336,8.3615,8.3795,183269.0],["2018-05-23",8.366,8.4427,8.3615,8.4201,200524.0],["2018-05-24",8.4246,8.4427,8.3795,8.4111,221455.0],["2018-05-25",8.4021,8.4472,8.3886,8.4156,148147.0],["2018-05-29",8.3976,8.4156,8.3795,8.3885,154477.0],["2018-05-30",8.4066,8.4156,8.366,8.4021,154579.0],["2018-05-31",8.3931,8.4427,8.3254,8.348,387061.0],["2018-06-01",8.357,8.3886,8.3389,8.366,181330.0],["2018-06-04",8.3886,8.3886,8.2984,8.3705,245142.0],["2018-06-05",8.357,8.357,8.2893,8.3164,313039.0],["2018-06-06",8.2984,8.348,8.2578,8.3435,243815.0],["2018-06-07",8.3526,8.4215,8.3205,8.4031,237689.0],["2018-06-08",8.3572,8.4582,8.3526,8.4261,127421.0],["2018-06-11",8.4031,8.449,8.3893,8.4444,136201.0],["2018-06-12",8.4398,8.4444,8.3985,8.4261,132220.0],["2018-06-13",8.4261,8.4582,8.4123,8.4306,138448.0],["2018-06-14",8.4306,8.4995,8.4306,8.4949,114148.0],["2018-06-15",8.4674,8.4949,8.4444,8.4628,123847.0],["2018-06-18",8.4628,8.5041,8.4444,8.4536,98118.0],["2018-06-19",8.4582,8.5362,8.4444,8.4674,127625.0],["2018-06-20",8.4811,8.5133,8.4215,8.4352,123847.0],["2018-06-21",8.4444,8.4444,8.3618,8.371,168159.0],["2018-06-22",8.3939,8.4169,8.3435,8.3526,157745.0],["2018-06-25",8.3618,8.3893,8.3343,8.3664,257496.0],["2018-06-26",8.371,8.3939,8.3572,8.371,165300.0],["2018-06-27",8.3756,8.3985,8.3159,8.3205,114760.0],["2018-06-28",8.3113,8.3572,8.3113,8.3526,233809.0],["2018-06-29",8.3802,8.4628,8.3526,8.3985,236872.0],["2018-07-02",8.3985,8.449,8.3802,8.4444,131811.0],["2018-07-03",8.449,8.4903,8.449,8.4811,48089.0],["2018-07-05",8.4903,8.527,8.4674,8.5133,117721.0],["2018-07-06",8.5178,8.5729,8.4674,8.5592,119865.0],["2018-07-09",8.5729,8.5913,8.5316,8.5454,143144.0],["2018-07-10",8.5637,8.5821,8.5133,8.5178,91686.0],["2018-07-11",8.5178,8.5683,8.5133,8.5546,121193.0],["2018-07-12",8.5775,8.5775,8.5041,8.5133,109043.0],["2018-07-13",8.4995,8.5913,8.4765,8.5546,153865.0],["2018-07-16",8.5592,8.5592,8.527,8.5546,80149.0],["2018-07-17",8.5592,8.6509,8.55,8.6005,215737.0],["2018-07-18",8.6142,8.7198,8.6142,8.7152,123030.0],["2018-07-19",8.7106,8.7152,8.6372,8.6601,79332.0],["2018-07-20",8.6509,8.706,8.6234,8.6693,86479.0],["2018-07-23",8.6693,8.6922,8.5729,8.5821,221455.0],["2018-07-24",8.6234,8.628,8.5775,8.5821,99752.0],["2018-07-25",8.5821,8.628,8.5775,8.6005,112820.0],["2018-07-26",8.6142,8.6601,8.5821,8.628,176327.0],["2018-07-27",8.605,8.706,8.605,8.6647,197666.0],["2018-07-30",8.6739,8.6739,8.605,8.6463,139162.0],["2018-07-31",8.6601,8.7106,8.5729,8.6509,334888.0],["2018-08-01",8.6463,8.6877,8.6096,8.6785,100160.0],["2018-08-02",8.6509,8.7244,8.6326,8.7244,153558.0],["2018-08-03",8.729,8.7749,8.7106,8.7519,140796.0],["2018-08-06",8.7703,8.7749,8.7381,8.7519,114148.0],["2018-08-07",8.7152,8.7794,8.7152,8.7565,130484.0],["2018-08-08",8.784,8.784,8.6877,8.7106,156928.0],["2018-08-09",8.6739,8.7381,8.6326,8.7106,131403.0],["2018-08-10",8.6877,8.7335,8.6601,8.706,197870.0],["2018-08-13",8.7106,8.7794,8.6785,8.7565,197359.0],["2018-08-14",8.7198,8.7427,8.6968,8.7014,193888.0],["2018-08-15",8.6739,8.7473,8.6509,8.6922,214920.0],["2018-08-16",8.6739,8.7427,8.6647,8.7106,350203.0],["2018-08-17",8.7106,8.729,8.6922,8.6968,159174.0],["2018-08-20",8.7152,8.7427,8.6877,8.706,101998.0],["2018-08-21",8.706,8.7749,8.7014,8.7473,178062.0],["2018-08-22",8.7244,8.729,8.6922,8.706,142736.0],["2018-08-23",8.7152,8.7198,8.6785,8.7014,132117.0],["2018-08-24",8.729,8.729,8.6739,8.6922,98629.0],["2018-08-27",8.706,8.706,8.6739,8.6877,166015.0],["2018-08-28",8.6831,8.729,8.6831,8.6968,130688.0],["2018-08-29",8.7014,8.7565,8.6922,8.7519,168465.0],["2018-08-30",8.7657,8.7978,8.7427,8.784,120682.0],["2018-08-31",8.7749,8.7978,8.7519,8.7657,244427.0],["2018-09-04",8.7978,8.7978,8.7519,8.7749,153865.0],["2018-09-05",8.7794,8.784,8.6739,8.7198,213287.0],["2018-09-06",8.7571,8.7571,8.6871,8.7525,161318.0],["2018-09-07",8.7525,8.7618,8.6638,8.6778,130790.0],["2018-09-10",8.7058,8.7058,8.6778,8.6918,137937.0],["2018-09-11",8.6964,8.7478,8.6311,8.7011,332131.0],["2018-09-12",8.7058,8.7291,8.6638,8.7104,148249.0],["2018-09-13",8.7385,8.8131,8.6964,8.7851,127217.0],["2018-09-14",8.7851,8.7851,8.6918,8.7011,119967.0],["2018-09-17",8.7011,8.7338,8.6778,8.6871,84743.0],["2018-09-18",8.6824,8.7618,8.6778,8.7431,81782.0],["2018-09-19",8.7758,8.7898,8.6918,8.7058,88521.0],["2018-09-20",8.7104,8.7758,8.7058,8.7618,110676.0],["2018-09-21",8.7665,8.7991,8.7478,8.7851,171732.0],["2018-09-24",8.7711,8.7945,8.7244,8.7525,138141.0],["2018-09-25",8.7711,8.7758,8.7104,8.7291,168057.0],["2018-09-26",8.7525,8.8085,8.7478,8.7571,132220.0],["2018-09-27",8.7525,8.7758,8.7011,8.7385,224212.0],["2018-09-28",8.7291,8.8458,8.7011,8.7525,271892.0],["2018-10-01",8.7805,8.8085,8.7058,8.7665,147228.0],["2018-10-02",8.7525,9.2846,8.7058,8.8318,406460.0],["2018-10-03",8.8411,8.8832,8.7758,8.8178,220128.0],["2018-10-04",8.8225,8.8411,8.7758,8.7991,203281.0],["2018-10-05",8.8085,8.8178,8.7338,8.7758,157949.0],["2018-10-08",8.7571,8.7665,8.6218,8.6264,159991.0],["2018-10-09",8.6124,8.6964,8.6077,8.6964,161522.0],["2018-10-10",8.6964,8.6964,8.6124,8.6311,158970.0],["2018-10-11",8.6264,8.6451,8.5797,8.5891,295477.0],["2018-10-12",8.6404,8.6404,8.4817,8.5004,249328.0],["2018-10-15",8.5284,8.5564,8.5004,8.5284,101181.0],["2018-10-16",8.5471,8.5797,8.5051,8.5657,116088.0],["2018-10-17",8.5704,8.5891,8.505,8.5377,112106.0],["2018-10-18",8.5191,8.5517,8.505,8.5191,101079.0],["2018-10-19",8.5144,8.5611,8.435,8.463,105980.0],["2018-10-22",8.4677,8.4817,8.407,8.4117,102713.0],["2018-10-23",8.393,8.4024,8.3323,8.365,187047.0],["2018-10-24",8.365,8.393,8.337,8.3417,139162.0],["2018-10-25",8.3557,8.463,8.3463,8.4304,172651.0],["2018-10-26",8.3884,8.4677,8.379,8.4397,223088.0],["2018-10-29",8.4724,8.5611,8.4724,8.5051,144267.0],["2018-10-30",8.5051,8.5984,8.5051,8.5984,190416.0],["2018-10-31",8.6124,8.6964,8.6124,8.6124,252391.0],["2018-11-01",8.5984,8.7151,8.5984,8.6824,167954.0],["2018-11-02",8.6824,8.7244,8.5564,8.5611,309874.0],["2018-11-05",8.5611,8.6778,8.5611,8.6451,229725.0],["2018-11-06",8.6311,8.7198,8.6124,8.7104,139367.0],["2018-11-07",8.7431,8.8598,8.7431,8.8225,217167.0],["2018-11-08",8.8225,8.8972,8.8085,8.8271,361230.0],["2018-11-09",8.8225,8.8832,8.8178,8.8738,116496.0],["2018-11-12",8.8972,8.8972,8.6824,8.7011,129769.0],["2018-11-13",8.6918,8.7805,8.6871,8.7431,127829.0],["2018-11-14",8.7758,8.7851,8.7291,8.7338,155805.0],["2018-11-15",8.7104,8.7665,8.6451,8.6731,149883.0],["2018-11-16",8.6311,8.7151,8.6311,8.6824,126808.0],["2018-11-19",8.6778,8.7011,8.5751,8.6638,87500.0],["2018-11-20",8.6264,8.6591,8.5284,8.6451,163768.0],["2018-11-21",8.6638,8.7291,8.6591,8.6684,173672.0],["2018-11-23",8.6731,8.7058,8.5564,8.6778,39921.0],["2018-11-26",8.7898,8.7898,8.6684,8.6684,165504.0],["2018-11-27",8.6404,8.7011,8.6077,8.6591,123439.0],["2018-11-28",8.7198,8.8505,8.6824,8.8505,188885.0],["2018-11-29",8.9392,9.0465,8.4257,8.7244,560223.0],["2018-11-30",8.6964,8.7291,8.5657,8.6404,321615.0],["2018-12-03",8.6638,8.6638,8.5611,8.6591,205323.0],["2018-12-04",8.6544,8.6684,8.5891,8.6311,324474.0],["2018-12-06",8.5424,8.6171,8.3837,8.4724,313958.0],["2018-12-07",8.463,8.6404,8.449,8.5984,337747.0],["2018-12-10",8.5517,8.6498,8.4677,8.5191,292517.0],["2018-12-11",8.6052,8.6626,8.5095,8.5765,337951.0],["2018-12-12",8.586,8.6195,8.4808,8.4856,319369.0],["2018-12-13",8.4999,8.543,8.4186,8.4521,283940.0],["2018-12-14",8.4234,8.4664,8.2703,8.2799,190723.0],["2018-12-17",8.2081,8.2512,7.9594,8.0886,614948.0],["2018-12-18",8.1029,8.2464,8.1029,8.1507,220434.0],["2018-12-19",8.1412,8.2464,8.0359,8.0551,305075.0],["2018-12-20",8.0646,8.0742,7.8111,7.835,516524.0],["2018-12-21",7.8303,7.9785,7.8255,7.8637,549196.0],["2018-12-24",7.8542,7.9546,7.7537,7.9355,161726.0],["2018-12-26",7.9642,8.1412,7.9642,8.1364,295069.0],["2018-12-27",8.0646,8.1986,8.0072,8.1699,767894.0],["2018-12-28",8.2273,8.2655,8.0407,8.0551,615459.0],["2018-12-31",8.1077,8.1507,7.7776,7.8877,617705.0],["2019-01-02",7.8542,8.0933,7.8303,7.9498,207876.0],["2019-01-03",7.9498,8.0551,7.9498,8.0216,251166.0],["2019-01-04",8.0646,8.189,8.0359,8.0886,284451.0],["2019-01-07",8.0838,8.2703,8.0838,8.1938,354491.0],["2019-01-08",8.2273,8.2942,8.2081,8.2512,358779.0],["2019-01-09",8.2942,8.2942,8.1507,8.1986,244938.0],["2019-01-10",8.2034,8.2608,8.1555,8.189,278325.0],["2019-01-11",7.9833,8.2799,7.9642,8.2608,376851.0],["2019-01-14",8.2608,8.3277,8.2464,8.2847,302012.0],["2019-01-15",8.2655,8.433,8.256,8.4186,211449.0],["2019-01-16",8.4234,8.5621,8.3947,8.5525,217881.0],["2019-01-17",8.5095,8.6673,8.5095,8.6482,260049.0],["2019-01-18",8.6769,8.7008,8.6052,8.696,269850.0],["2019-01-22",8.6673,8.7295,8.653,8.7152,448219.0],["2019-01-23",8.7247,8.7774,8.6147,8.7582,236464.0],["2019-01-24",8.7774,8.8539,8.6578,8.7821,255760.0],["2019-01-25",8.8204,8.8252,8.7056,8.7247,159582.0],["2019-01-28",8.7152,8.72,8.5956,8.6578,235340.0],["2019-01-29",8.6578,8.7104,8.6195,8.6434,172651.0],["2019-01-30",8.6578,8.7152,8.6386,8.696,231256.0],["2019-01-31",8.6673,8.7582,8.6099,8.7439,269442.0],["2019-02-01",8.763,8.763,8.696,8.72,106082.0],["2019-02-04",8.7152,8.873,8.7152,8.8013,220025.0],["2019-02-05",8.8013,8.8826,8.7774,8.8682,148760.0],["2019-02-06",8.8539,8.8922,8.763,8.7917,182146.0],["2019-02-07",8.7295,8.8635,8.6913,8.7295,272505.0],["2019-02-08",8.7247,8.8204,8.6147,8.6673,271688.0],["2019-02-11",8.6626,8.7343,8.5956,8.6004,270361.0],["2019-02-12",8.6195,8.7008,8.6099,8.6339,170405.0],["2019-02-13",8.6626,8.6913,8.5382,8.5478,263418.0],["2019-02-14",8.5191,8.6769,8.5191,8.6721,168057.0],["2019-02-15",8.6721,8.7104,8.6434,8.7056,138039.0],["2019-02-19",8.6817,8.7295,8.6482,8.72,211857.0],["2019-02-20",8.7343,8.7821,8.6721,8.7726,172447.0],["2019-02-21",8.7391,8.7917,8.7343,8.763,135180.0],["2019-02-22",8.7534,8.83,8.7104,8.8013,245959.0],["2019-02-25",8.8348,8.8395,8.7582,8.8061,278529.0],["2019-02-26",8.7869,8.9543,8.7869,8.9209,275568.0],["2019-02-27",8.9352,8.9543,8.8682,8.8826,177858.0],["2019-02-28",8.9017,8.9017,8.8061,8.8252,231052.0],["2019-03-01",8.8491,8.8635,8.7534,8.7965,166015.0],["2019-03-04",8.7917,8.8252,8.7534,8.8061,162543.0],["2019-03-05",8.8061,8.8491,8.7056,8.7965,226764.0],["2019-03-06",8.85,8.85,8.7381,8.7381,286084.0],["2019-03-07",8.7186,8.7965,8.7137,8.7819,145084.0],["2019-03-08",8.7429,8.8306,8.7137,8.8257,110268.0],["2019-03-11",8.8452,8.85,8.7965,8.816,201035.0],["2019-03-12",8.8257,8.8306,8.7283,8.7673,241875.0],["2019-03-13",8.7624,8.7819,8.7283,8.7624,138652.0],["2019-03-14",8.7575,8.8014,8.7332,8.7575,187251.0],["2019-03-15",8.7478,8.8257,8.6602,8.7137,283838.0],["2019-03-18",8.7186,8.7381,8.6456,8.665,601982.0],["2019-03-19",8.704,8.7819,8.6651,8.6699,193786.0],["2019-03-20",8.6748,8.7381,8.631,8.6699,186537.0],["2019-03-21",8.6748,8.7527,8.6504,8.7186,156315.0],["2019-03-22",8.7137,8.7624,8.6699,8.6797,146718.0],["2019-03-25",8.6602,8.7527,8.6456,8.7089,212572.0],["2019-03-26",8.7478,8.7478,8.6894,8.7235,141000.0],["2019-03-27",8.7186,8.7624,8.6845,8.7332,197155.0],["2019-03-28",8.7478,8.7721,8.7137,8.7721,229112.0],["2019-03-29",8.7819,8.8111,8.6797,8.704,172038.0],["2019-04-01",8.7186,8.7527,8.7137,8.7283,121193.0],["2019-04-02",8.7332,8.7673,8.7235,8.7381,180104.0],["2019-04-03",8.7575,8.7819,8.7527,8.7575,219923.0],["2019-04-04",8.7819,8.8208,8.7673,8.8062,81272.0],["2019-04-05",8.8208,8.8646,8.8014,8.8452,102917.0],["2019-04-08",8.8306,8.8744,8.8306,8.8646,72389.0],["2019-04-09",8.85,8.8695,8.8354,8.8452,133751.0],["2019-04-10",8.85,8.8695,8.7965,8.8452,109757.0],["2019-04-11",8.8257,8.8354,8.7673,8.7965,140694.0],["2019-04-12",8.8062,8.85,8.7624,8.85,92196.0],["2019-04-15",8.8549,8.8598,8.7381,8.8306,137325.0],["2019-04-16",8.85,8.9133,8.7867,8.8987,116904.0],["2019-04-17",8.8938,8.8938,8.8208,8.85,97403.0],["2019-04-18",8.8695,8.8792,8.8354,8.8549,67080.0],["2019-04-22",8.8646,8.8792,8.8062,8.8306,97505.0],["2019-04-23",8.8306,8.9085,8.8208,8.8841,120376.0],["2019-04-24",8.8841,8.9328,8.8549,8.8841,106490.0],["2019-04-25",8.8792,8.9231,8.816,8.8695,106184.0],["2019-04-26",8.8695,8.9036,8.8549,8.8987,82905.0],["2019-04-29",8.9036,8.9669,8.8695,8.962,103121.0],["2019-04-30",8.9231,8.9815,8.8792,8.9717,131709.0],["2019-05-01",9.0009,9.0009,8.9036,8.9085,146003.0],["2019-05-02",8.9133,8.9523,8.8987,8.9036,185005.0],["2019-05-03",8.9182,8.9766,8.8987,8.9133,293231.0],["2019-05-06",8.889,8.9425,8.8792,8.889,115679.0],["2019-05-07",8.8549,8.9231,8.8306,8.8549,214716.0],["2019-05-08",8.8598,8.9523,8.8354,8.8403,171528.0],["2019-05-09",8.8403,8.8549,8.7527,8.7624,366947.0],["2019-05-10",8.7527,8.8062,8.704,8.704,245857.0],["2019-05-13",8.704,8.8111,8.6699,8.7137,236157.0],["2019-05-14",8.704,8.7235,8.6699,8.6845,283430.0],["2019-05-15",8.6845,8.6894,8.631,8.665,153558.0],["2019-05-16",8.6797,8.7527,8.6553,8.6845,492632.0],["2019-05-17",8.7089,8.7381,8.6845,8.6894,377464.0],["2019-05-20",8.6894,8.7868,8.6699,8.7575,87398.0],["2019-05-21",8.7575,8.7819,8.6894,8.6943,174285.0],["2019-05-22",8.665,8.7283,8.6261,8.6504,154988.0],["2019-05-23",8.6456,8.6943,8.6358,8.6602,129667.0],["2019-05-24",8.6845,8.7186,8.6407,8.6553,124868.0],["2019-05-28",8.6407,8.6699,8.631,8.6504,105265.0],["2019-05-29",8.6602,8.6748,8.6212,8.631,114862.0],["2019-05-30",8.7332,8.7332,8.6066,8.6407,163768.0],["2019-05-31",8.6066,8.6456,8.4947,8.5336,201341.0],["2019-06-03",8.4801,8.5726,8.4752,8.5141,330089.0],["2019-06-04",8.5385,8.592,8.4995,8.5141,268217.0],["2019-06-05",8.5287,8.592,8.4995,8.519,273526.0],["2019-06-06",8.5339,8.6331,8.5041,8.5984,262295.0],["2019-06-07",8.5983,8.6777,8.5587,8.6777,432802.0],["2019-06-10",8.6777,8.7372,8.6529,8.7124,176633.0],["2019-06-11",8.7273,8.7521,8.6777,8.6975,99956.0],["2019-06-12",8.7372,8.7421,8.6182,8.7372,155498.0],["2019-06-13",8.7273,8.8215,8.7025,8.8116,162747.0],["2019-06-14",8.8066,8.881,8.8066,8.8364,251268.0],["2019-06-17",8.8413,8.8413,8.7074,8.7273,250553.0],["2019-06-18",8.7669,8.7868,8.6529,8.7322,292414.0],["2019-06-19",8.7521,8.7868,8.7074,8.762,177041.0],["2019-06-20",8.7868,8.7868,8.5983,8.6777,168771.0],["2019-06-21",8.6926,8.7967,8.6727,8.7719,364803.0],["2019-06-24",8.7917,8.8215,8.7422,8.7521,103836.0],["2019-06-25",8.6876,8.7769,8.6876,8.7422,182963.0],["2019-06-26",8.7769,8.7769,8.6628,8.6826,190314.0],["2019-06-27",8.6777,8.7917,8.6777,8.7372,240343.0],["2019-06-28",8.7868,8.876,8.7818,8.8264,285370.0],["2019-07-01",8.8463,8.8562,8.8066,8.8165,284144.0],["2019-07-02",8.8215,8.8612,8.7769,8.7917,83518.0],["2019-07-03",8.8017,8.8215,8.7669,8.7868,156111.0],["2019-07-05",8.8165,8.8215,8.7769,8.7967,72695.0],["2019-07-08",8.7868,8.8165,8.7769,8.7967,209815.0],["2019-07-09",8.7967,8.8116,8.7669,8.7868,176122.0],["2019-07-10",8.7818,8.8711,8.7422,8.8364,153558.0],["2019-07-11",8.8562,8.8909,8.7917,8.8116,128544.0],["2019-07-12",8.8364,8.9107,8.8165,8.9107,135691.0],["2019-07-15",8.9207,8.9653,8.8909,8.9405,139877.0],["2019-07-16",8.9554,8.9901,8.9306,8.9306,127625.0],["2019-07-17",8.9405,8.9405,8.8959,8.9157,105367.0],["2019-07-18",8.9107,8.9355,8.8612,8.876,91073.0],["2019-07-19",8.8711,8.886,8.8215,8.8314,88827.0],["2019-07-22",8.8661,8.881,8.8066,8.8612,124766.0],["2019-07-23",8.876,8.9554,8.8512,8.9405,166933.0],["2019-07-24",8.9008,9.0744,8.9008,9.0694,135589.0],["2019-07-25",9.0992,9.0992,8.9702,9.0496,154682.0],["2019-07-26",9.0545,9.0793,9.005,9.0496,85968.0],["2019-07-29",9.0446,9.0893,9.0248,9.0595,110472.0],["2019-07-30",9.0545,9.1388,9.0496,9.1388,45945.0],["2019-07-31",9.1339,9.1388,8.9504,8.9901,158868.0],["2019-08-01",9.0248,9.0694,8.9802,9.0298,155498.0],["2019-08-02",9.0496,9.1041,9.0,9.0595,95668.0],["2019-08-05",9.0149,9.0645,8.9653,8.9703,126196.0],["2019-08-06",9.0149,9.119,8.8959,8.9504,231563.0],["2019-08-07",8.9107,8.9306,8.8165,8.9207,106184.0],["2019-08-08",8.9703,9.3223,8.9058,9.0694,191437.0],["2019-08-09",9.0694,9.0744,8.995,8.995,127319.0],["2019-08-12",8.9901,9.1587,8.9504,9.1488,163768.0],["2019-08-13",9.1388,9.2628,9.1339,9.2529,145288.0],["2019-08-14",9.243,9.243,9.0893,9.1091,162237.0],["2019-08-15",9.1388,9.1835,9.0793,9.119,107205.0],["2019-08-16",9.225,9.2755,9.1442,9.2553,134568.0],["2019-08-19",9.3007,9.4117,9.2704,9.336,179185.0],["2019-08-20",9.3562,9.4773,9.336,9.4268,147637.0],["2019-08-21",9.4773,9.5126,9.4521,9.4622,93626.0],["2019-08-22",9.4925,9.5227,9.4168,9.447,87500.0],["2019-08-23",9.4521,9.4723,9.3511,9.3562,144369.0],["2019-08-26",9.3612,9.4622,9.3612,9.4117,83416.0],["2019-08-27",9.4067,9.4218,9.3461,9.3612,97914.0],["2019-08-28",9.3461,9.3865,9.331,9.3663,131096.0],["2019-08-29",9.3713,9.447,9.3713,9.4369,136916.0],["2019-08-30",9.4521,9.4622,9.3511,9.3865,140694.0],["2019-09-03",9.3511,9.3713,9.2805,9.3158,123949.0],["2019-09-04",9.3209,9.3562,9.2553,9.2906,133955.0],["2019-09-05",9.331,9.4268,9.2956,9.3158,225233.0],["2019-09-06",9.3108,9.336,9.2704,9.3158,175918.0],["2019-09-09",9.3158,9.3713,9.3108,9.331,178675.0],["2019-09-10",9.331,9.3966,9.331,9.3713,124868.0],["2019-09-11",9.3663,9.4168,9.3512,9.3814,165198.0],["2019-09-12",9.3764,9.3966,9.331,9.3612,191029.0],["2019-09-13",9.3764,9.4824,9.3612,9.4571,197461.0],["2019-09-16",9.447,9.5126,9.3865,9.447,229010.0],["2019-09-17",9.447,9.4622,9.4067,9.4369,233298.0],["2019-09-18",9.4016,9.4874,9.336,9.4571,160705.0],["2019-09-19",9.4924,9.5681,9.3966,9.442,941566.0],["2019-09-20",9.4571,9.553,9.4268,9.5379,389001.0],["2019-09-23",9.5429,9.6085,9.5025,9.548,255556.0],["2019-09-24",9.5782,9.6085,9.4975,9.5581,380833.0],["2019-09-25",9.5782,9.6085,9.4521,9.5227,247490.0],["2019-09-26",9.4975,9.6438,9.4874,9.5732,302420.0],["2019-09-27",9.6287,9.659,9.4571,9.5278,556956.0],["2019-09-30",9.5126,9.5631,9.4672,9.5076,655890.0],["2019-10-01",9.5126,9.5126,9.3007,9.3663,322125.0],["2019-10-02",9.3562,9.3562,9.1039,9.1745,475582.0],["2019-10-03",9.1846,9.2401,8.579,8.9979,1869145.0],["2019-10-04",9.013,9.1089,9.013,9.0332,618216.0],["2019-10-07",9.0332,9.0685,9.013,9.0282,290679.0],["2019-10-08",9.008,9.0383,8.9676,8.9828,280877.0],["2019-10-09",8.9626,9.008,8.9474,8.9525,168771.0],["2019-10-10",8.9626,9.0736,8.9626,9.0332,1062044.0],["2019-10-11",9.0786,9.0887,9.0332,9.0585,975055.0],["2019-10-14",9.0383,9.0635,9.0332,9.0433,360515.0],["2019-10-15",9.0635,9.0685,9.0181,9.0383,552463.0],["2019-10-16",9.0383,9.0887,9.013,9.0635,1251950.0],["2019-10-17",9.0837,9.0887,9.0484,9.0635,815677.0],["2019-10-18",9.0585,9.0736,9.0332,9.0484,686827.0],["2019-10-21",9.0484,9.0736,8.9928,9.0029,509377.0],["2019-10-22",9.0282,9.0433,8.9323,8.9474,523875.0],["2019-10-23",8.9575,9.013,8.9071,9.0029,303952.0],["2019-10-24",9.0282,9.0534,8.9828,9.0231,293844.0],["2019-10-25",9.0231,9.0332,8.9878,8.9979,217983.0],["2019-10-28",9.0181,9.0433,8.9828,9.0332,385530.0],["2019-10-29",9.0332,9.0332,9.008,9.0181,178879.0],["2019-10-30",9.008,9.0282,8.9525,8.9828,370725.0],["2019-10-31",8.9828,9.0282,8.9071,8.9878,539905.0],["2019-11-01",8.9979,9.0383,8.9323,8.9727,428922.0],["2019-11-04",9.0332,9.0332,8.9474,8.9676,405950.0],["2019-11-05",8.9676,8.9727,8.9172,8.9323,316918.0],["2019-11-06",8.9323,8.9828,8.9071,8.9777,526632.0],["2019-11-07",8.9878,9.0029,8.8869,8.9525,499882.0],["2019-11-08",8.9828,8.9979,8.9474,8.9777,449853.0],["2019-11-11",8.9727,8.9828,8.9676,8.9777,201035.0],["2019-11-12",8.9777,8.9878,8.9474,8.9727,330396.0],["2019-11-13",8.9575,8.9828,8.9474,8.9575,228398.0],["2019-11-14",8.9525,8.9878,8.9424,8.9676,324372.0],["2019-11-15",8.9777,8.9979,8.9525,8.9676,276385.0],["2019-11-18",8.9626,9.0282,8.9626,8.9878,567472.0],["2019-11-19",8.9828,9.2351,8.9676,9.1341,2566488.0],["2019-11-20",9.1644,9.1695,9.0786,9.1039,792092.0],["2019-11-21",9.1291,9.1442,9.0433,9.1241,575946.0],["2019-11-22",9.1695,9.1695,9.1089,9.1442,459960.0],["2019-11-25",9.1695,9.2098,9.1392,9.1745,609231.0],["2019-11-26",9.1997,9.2401,9.1493,9.1997,633224.0],["2019-11-27",9.2048,9.225,9.1594,9.2098,497431.0],["2019-11-29",9.2149,9.3057,9.2149,9.2654,477624.0],["2019-12-02",9.336,9.336,9.1543,9.1897,661097.0],["2019-12-03",9.1796,9.23,9.0786,9.1442,436886.0],["2019-12-04",9.1341,9.2048,9.1341,9.1594,477113.0],["2019-12-05",9.1695,9.2048,9.1241,9.1442,395944.0],["2019-12-06",9.1796,9.2502,9.1695,9.2048,543070.0],["2019-12-09",9.2401,9.2855,9.2048,9.2048,512440.0],["2019-12-10",9.1947,9.2452,9.1695,9.23,510398.0],["2019-12-11",9.2663,9.3284,9.2456,9.2922,445360.0],["2019-12-12",9.3077,9.3646,9.2714,9.3232,593814.0],["2019-12-13",9.3025,9.3698,9.2818,9.3491,618624.0],["2019-12-16",9.318,9.3905,9.318,9.3646,994556.0],["2019-12-17",9.3543,9.4009,9.3284,9.375,785864.0],["2019-12-18",9.3853,9.4216,9.3077,9.3853,726646.0],["2019-12-19",9.4267,9.4475,9.3698,9.3853,537659.0],["2019-12-20",9.406,9.4423,9.3802,9.4216,1316988.0],["2019-12-23",9.4267,9.5096,9.4164,9.4578,1070519.0],["2019-12-24",9.4785,9.4785,9.4319,9.4578,290270.0],["2019-12-26",9.4475,9.5096,9.4371,9.494,1051426.0],["2019-12-27",9.494,9.6338,9.4785,9.5613,849268.0],["2019-12-30",9.5976,9.6131,9.5406,9.5924,989145.0],["2019-12-31",9.6079,9.6235,9.551,9.551,1965935.0],["2020-01-02",9.551,9.5613,9.4733,9.4992,559304.0],["2020-01-03",9.4992,9.5147,9.4475,9.4785,363170.0],["2020-01-06",9.4992,9.5147,9.4371,9.4526,475684.0],["2020-01-07",9.4112,9.5303,9.406,9.4267,565940.0],["2020-01-08",9.4526,9.4682,9.4009,9.4112,534187.0],["2020-01-09",9.406,9.463,9.406,9.4319,786578.0],["2020-01-10",9.4112,9.4889,9.3905,9.4682,510704.0],["2020-01-13",9.4371,9.5251,9.4319,9.5148,679578.0],["2020-01-14",9.5147,9.551,9.4682,9.494,632918.0],["2020-01-15",9.4785,9.5199,9.4785,9.5096,784434.0],["2020-01-16",9.5251,9.5251,9.4837,9.494,581868.0],["2020-01-17",9.4992,9.5251,9.4889,9.5251,398496.0],["2020-01-21",9.5251,9.5613,9.4992,9.5406,420346.0],["2020-01-22",9.5613,9.5769,9.5199,9.5355,228908.0],["2020-01-23",9.5303,9.5769,9.5096,9.5613,441072.0],["2020-01-24",9.551,9.5769,9.5303,9.5406,381241.0],["2020-01-27",9.5355,9.5355,9.463,9.5251,292925.0],["2020-01-28",9.5458,9.5458,9.4889,9.5303,424328.0],["2020-01-29",9.5355,9.5665,9.5044,9.5355,403805.0],["2020-01-30",9.5303,9.5406,9.494,9.5199,457000.0],["2020-01-31",9.5199,9.5872,9.5096,9.5303,838343.0],["2020-02-03",9.5406,9.5665,9.5303,9.5562,398700.0],["2020-02-04",9.5665,9.5872,9.4889,9.494,596672.0],["2020-02-05",9.5458,9.5769,9.5044,9.5251,630774.0],["2020-02-06",9.5613,9.582,9.5148,9.5199,779533.0],["2020-02-07",9.5251,9.5717,9.5044,9.5303,989349.0],["2020-02-10",9.4785,9.494,9.318,9.4216,728279.0],["2020-02-11",9.4475,9.4992,9.4319,9.4578,412178.0],["2020-02-12",9.4475,9.5148,9.4267,9.4889,441072.0],["2020-02-13",9.4837,9.5613,9.4837,9.5458,724399.0],["2020-02-14",9.5562,9.5717,9.5406,9.5613,476807.0],["2020-02-18",9.5613,9.5769,9.5303,9.5406,538271.0],["2020-02-19",9.5613,9.5769,9.5148,9.5148,379097.0],["2020-02-20",9.5355,9.5769,9.5355,9.5613,395740.0],["2020-02-21",9.5458,9.5665,9.3957,9.5251,726237.0],["2020-02-24",9.4475,9.5303,9.4164,9.4526,512031.0],["2020-02-25",9.4267,9.4475,9.0488,9.0954,959229.0],["2020-02-26",9.111,9.199,9.054,9.1161,907158.0],["2020-02-27",9.0437,9.1265,8.8263,8.8314,1227038.0],["2020-02-28",8.7279,8.7279,8.4587,8.6244,2130317.0],["2020-03-02",8.7072,8.8677,8.6554,8.8418,1367017.0],["2020-03-03",8.8884,9.0178,8.7745,8.8625,1287991.0],["2020-03-04",8.9867,9.0592,8.8987,9.0074,536638.0],["2020-03-05",8.865,9.0444,8.865,8.9916,686214.0],["2020-03-06",8.8122,9.0549,8.733,9.0444,1216828.0],["2020-03-09",8.7067,8.8808,8.4428,8.8439,1693226.0],["2020-03-10",8.9705,9.1288,8.5695,8.7436,1480858.0],["2020-03-11",8.58,8.6803,8.485,8.4956,1468913.0],["2020-03-12",8.2687,8.3003,7.6619,7.8307,2120719.0],["2020-03-13",8.179,8.3689,7.6671,8.0682,1270839.0],["2020-03-16",7.2555,7.5141,6.7965,7.0339,1228774.0],["2020-03-17",7.1236,7.1236,6.3796,6.406,2513804.0],["2020-03-18",6.3849,6.406,5.224,5.2926,2548212.0],["2020-03-19",5.2873,6.2055,5.2768,6.1105,2507576.0],["2020-03-20",6.1369,6.5062,5.815,5.8889,1995442.0],["2020-03-23",5.7781,5.7781,5.1448,5.1607,2377399.0],["2020-03-24",5.3876,6.2002,5.3876,5.7253,1158529.0],["2020-03-25",5.8044,6.8176,5.7306,6.3743,1551409.0],["2020-03-26",6.4482,7.4455,6.4482,6.6857,1583571.0],["2020-03-27",6.6434,6.8915,6.3585,6.7226,1758162.0],["2020-03-30",6.6382,6.7437,6.4482,6.6593,1790119.0],["2020-03-31",6.6593,6.8703,6.5379,6.6276,1224690.0],["2020-04-01",6.4693,6.5432,6.1896,6.2899,892660.0],["2020-04-02",5.9311,5.9575,5.0288,5.0551,3202469.0],["2020-04-03",5.2609,5.3401,4.7913,5.0921,2244056.0],["2020-04-06",5.2768,5.5617,5.224,5.2715,1680668.0],["2020-04-07",5.5723,5.9627,5.4351,5.8097,1221729.0],["2020-04-08",5.8044,6.0102,5.7306,5.7411,1556514.0],["2020-04-09",5.91,6.6382,5.8836,6.5379,1700475.0],["2020-04-13",6.4382,6.4813,6.0341,6.3627,1953100.0],["2020-04-14",6.5297,6.6968,6.3466,6.4974,998900.0],["2020-04-15",6.3089,6.4597,6.1849,6.3627,1216600.0],["2020-04-16",6.3843,6.5136,5.8078,5.8886,1114700.0],["2020-04-17",6.061,6.1149,5.657,5.8671,1142100.0],["2020-04-20",5.727,5.8455,5.657,5.7054,838000.0],["2020-04-21",5.657,5.6785,5.4684,5.5546,927700.0],["2020-04-22",5.6408,5.6408,5.4576,5.533,1032100.0],["2020-04-23",5.5708,5.6785,5.4953,5.6085,750300.0],["2020-04-24",5.657,6.0233,5.6354,5.9371,1148400.0],["2020-04-27",5.9694,6.1634,5.9317,5.9371,1316600.0],["2020-04-28",6.0233,6.1364,5.6947,5.7001,764800.0],["2020-04-29",5.824,5.894,5.5761,5.6085,1648300.0],["2020-04-30",5.5223,5.6031,5.3337,5.5277,2174100.0],["2020-05-01",5.4468,5.4468,5.2098,5.3822,1787900.0],["2020-05-04",5.3068,5.3229,5.1775,5.1936,2028500.0],["2020-05-05",5.2529,5.3714,5.1559,5.1882,2832200.0],["2020-05-06",5.2313,5.533,5.2152,5.3876,3223600.0],["2020-05-07",5.4522,5.8563,5.4307,5.6839,1686900.0],["2020-05-08",6.1203,6.1203,5.727,5.8186,1150100.0],["2020-05-11",5.8725,6.1849,5.8186,6.0233,1282800.0],["2020-05-12",6.0179,6.0826,5.7916,5.8294,913900.0],["2020-05-13",5.7916,5.8347,5.5815,5.6731,604000.0],["2020-05-14",5.6031,5.7809,5.5061,5.7432,653800.0],["2020-05-15",5.7162,5.9209,5.7054,5.8186,674700.0],["2020-05-18",5.9802,6.1095,5.9802,6.0341,1206200.0],["2020-05-19",6.0233,6.1095,6.0071,6.0287,2065900.0],["2020-05-20",6.2442,6.2981,6.0933,6.1472,816400.0],["2020-05-21",6.1418,6.2496,6.1257,6.1688,665100.0],["2020-05-22",6.2065,6.2711,6.1311,6.2442,696600.0],["2020-05-26",6.3573,6.5944,6.3358,6.4489,803000.0],["2020-05-27",6.5728,6.5998,6.4651,6.5621,785900.0],["2020-05-28",6.5998,6.6644,6.4813,6.5028,820900.0],["2020-05-29",6.4705,6.5782,6.3466,6.5405,687100.0],["2020-06-01",6.5728,6.7291,6.5244,6.6968,503900.0],["2020-06-02",6.7345,6.7506,6.589,6.6483,568000.0],["2020-06-03",6.7183,6.8045,6.659,6.6752,963900.0],["2020-06-04",6.6806,6.7345,6.5621,6.7021,414300.0],["2020-06-05",6.8745,7.0308,6.686,6.7183,918300.0],["2020-06-08",6.801,7.0327,6.801,6.9776,1236200.0],["2020-06-09",6.9224,6.9445,6.7955,6.9003,736300.0],["2020-06-10",6.9224,6.9279,6.6962,6.8121,889700.0],["2020-06-11",6.5859,6.5859,6.4205,6.4756,1051200.0],["2020-06-12",6.7624,6.7845,6.5253,6.6797,910700.0],["2020-06-15",6.5308,6.8231,6.4977,6.7183,562100.0],["2020-06-16",6.9058,6.95,6.7238,6.7624,567000.0],["2020-06-17",6.7735,6.779,6.4811,6.5473,594300.0],["2020-06-18",6.5087,6.5859,6.4149,6.4811,448200.0],["2020-06-19",6.5473,6.6025,6.3818,6.4039,612200.0],["2020-06-22",6.3818,6.426,6.2936,6.3818,607400.0],["2020-06-23",6.3984,6.4811,6.3046,6.3377,392300.0],["2020-06-24",6.2936,6.3267,6.1447,6.255,614900.0],["2020-06-25",6.1888,6.3267,6.1667,6.3212,440300.0],["2020-06-26",6.2936,6.3267,6.1943,6.2439,438500.0],["2020-06-29",6.2936,6.4977,6.1943,6.2936,340000.0],["2020-06-30",6.266,6.4756,6.2439,6.426,906400.0],["2020-07-01",6.3818,6.5859,6.3487,6.5639,746000.0],["2020-07-02",6.619,6.7404,6.5308,6.5363,1281900.0],["2020-07-06",6.6301,6.6631,6.3432,6.4922,1178000.0],["2020-07-07",6.4535,6.4535,6.3487,6.3653,462900.0],["2020-07-08",6.3487,6.4039,6.266,6.3487,579000.0],["2020-07-09",6.3046,6.3708,6.1778,6.2384,644100.0],["2020-07-10",6.2219,6.3487,6.1833,6.3267,468100.0],["2020-07-13",6.3929,6.4094,6.277,6.3267,385300.0],["2020-07-14",6.3046,6.4425,6.2329,6.437,560500.0],["2020-07-15",6.437,6.6466,6.3929,6.6411,428100.0],["2020-07-16",6.6135,6.6797,6.5418,6.6356,292300.0],["2020-07-17",6.6631,6.7238,6.608,6.619,500600.0],["2020-07-20",6.6301,6.6466,6.4922,6.5197,465200.0],["2020-07-21",6.5583,6.6521,6.5308,6.597,284700.0],["2020-07-22",6.5583,6.6466,6.5253,6.6301,354400.0],["2020-07-23",6.6466,6.7073,6.5528,6.5914,302400.0],["2020-07-24",6.597,6.619,6.4535,6.5032,344600.0],["2020-07-27",6.4811,6.5197,6.437,6.4591,380300.0],["2020-07-28",6.437,6.619,6.4039,6.5418,301500.0],["2020-07-29",6.5914,6.5914,6.448,6.5583,196000.0],["2020-07-30",6.4811,6.5473,6.4535,6.5473,251200.0],["2020-07-31",6.5308,6.5308,6.437,6.5253,173000.0],["2020-08-03",6.5087,6.608,6.4811,6.6025,259800.0],["2020-08-04",6.6025,6.6797,6.5583,6.6797,366400.0],["2020-08-05",6.7183,6.7238,6.6576,6.7073,322700.0],["2020-08-06",6.6907,6.8341,6.6687,6.7624,283600.0],["2020-08-07",6.7349,6.8452,6.6962,6.8397,465200.0],["2020-08-10",6.8397,7.0382,6.8121,6.9169,632200.0],["2020-08-11",7.0217,7.0327,6.7679,6.8231,512500.0],["2020-08-12",6.8838,6.8838,6.8066,6.8617,441700.0],["2020-08-13",6.8397,7.0217,6.8286,6.9169,350300.0],["2020-08-14",6.9224,6.961,6.7679,6.8783,292800.0],["2020-08-17",6.9665,7.0493,6.9003,6.9169,547700.0],["2020-08-18",6.9776,7.0051,6.9058,6.9169,446700.0],["2020-08-19",6.9279,7.0217,6.9003,6.9886,491200.0],["2020-08-20",7.0327,7.0603,6.9665,6.9776,793200.0],["2020-08-21",6.9555,7.0603,6.9555,7.0327,446100.0],["2020-08-24",7.0824,7.1761,7.0327,7.1761,513500.0],["2020-08-25",7.2037,7.2258,7.1044,7.1651,344600.0],["2020-08-26",7.2258,7.2258,7.1154,7.143,561700.0],["2020-08-27",7.1154,7.2313,7.1154,7.1541,502500.0],["2020-08-28",7.2423,7.3195,7.1816,7.2589,491200.0],["2020-08-31",7.2589,7.5567,7.1982,7.2699,331400.0],["2020-09-01",7.2809,7.3251,7.1982,7.2754,405000.0],["2020-09-02",7.3251,7.3637,7.2368,7.314,775000.0],["2020-09-03",7.3581,7.3581,7.2258,7.2423,541000.0],["2020-09-04",7.3269,7.3946,7.1746,7.2762,1049200.0],["2020-09-08",7.2931,7.3946,7.231,7.3326,652000.0],["2020-09-09",7.3438,7.4228,7.2705,7.3044,517300.0],["2020-09-10",7.3382,7.4059,7.3156,7.3495,382100.0],["2020-09-11",7.3438,7.4397,7.3382,7.4115,302200.0],["2020-09-14",7.4961,7.5525,7.4623,7.4849,603800.0],["2020-09-15",7.4905,7.5356,7.4397,7.451,226800.0],["2020-09-16",7.4849,7.6146,7.4679,7.53,408700.0],["2020-09-17",7.4059,7.592,7.389,7.4905,366800.0],["2020-09-18",7.5243,7.6089,7.5131,7.5807,1139300.0],["2020-09-21",7.5018,7.5525,7.389,7.4341,407800.0],["2020-09-22",7.4059,7.4905,7.4002,7.4228,266300.0],["2020-09-23",7.4397,7.4566,7.1972,7.2028,621700.0],["2020-09-24",7.2423,7.3156,7.0844,7.1859,411900.0],["2020-09-25",7.1464,7.31,7.1464,7.2987,321800.0],["2020-09-28",7.451,7.4905,7.389,7.4341,419800.0],["2020-09-29",7.4792,7.5187,7.3326,7.3438,433900.0],["2020-09-30",7.3382,7.5356,7.3213,7.4679,1715100.0],["2020-10-01",7.4792,7.8628,7.4679,7.8515,892200.0],["2020-10-02",7.7894,7.8346,7.6992,7.8007,560500.0],["2020-10-05",7.8007,7.8571,7.6484,7.7048,283100.0],["2020-10-06",7.7612,7.7951,7.6484,7.671,231500.0],["2020-10-07",7.671,7.7048,7.6089,7.6428,202500.0],["2020-10-08",7.6653,7.874,7.6428,7.7669,234900.0],["2020-10-09",7.7838,7.812,7.6992,7.7838,223800.0],["2020-10-12",7.8289,7.8571,7.6879,7.7274,263500.0],["2020-10-13",7.733,7.7499,7.6259,7.6653,351000.0],["2020-10-14",7.7105,7.7161,7.6371,7.6484,279500.0],["2020-10-15",7.6089,7.7048,7.5525,7.5582,251800.0],["2020-10-16",7.5864,7.6146,7.4623,7.592,397100.0],["2020-10-19",7.5864,7.5977,7.4341,7.4454,314500.0],["2020-10-20",7.5582,7.5807,7.3946,7.4341,343500.0],["2020-10-21",7.4115,7.4679,7.3551,7.4454,437300.0],["2020-10-22",7.5018,7.5638,7.4172,7.53,444300.0],["2020-10-23",7.5695,7.6653,7.5695,7.6371,348700.0],["2020-10-26",7.6089,7.6089,7.4002,7.5243,717900.0],["2020-10-27",7.5187,7.5751,7.3946,7.4002,352000.0],["2020-10-28",7.31,7.3438,7.1182,7.1408,863700.0],["2020-10-29",7.1013,7.1803,6.9434,7.169,519600.0],["2020-10-30",7.1803,7.2198,7.0223,7.169,659700.0],["2020-11-02",7.2028,7.3326,7.1746,7.2423,451500.0],["2020-11-03",7.31,7.4341,7.2818,7.3946,370700.0],["2020-11-04",7.3664,7.5469,7.2705,7.5018,303600.0],["2020-11-05",7.5469,7.6202,7.5356,7.6146,352000.0],["2020-11-06",7.6202,7.7161,7.5864,7.6146,322000.0],["2020-11-09",8.0545,8.1222,7.671,7.6935,588900.0],["2020-11-10",7.6992,7.7838,7.6597,7.733,602600.0],["2020-11-11",7.7782,7.8289,7.7048,7.7725,645800.0],["2020-11-12",7.7612,7.7612,7.6033,7.6484,935800.0],["2020-11-13",7.6597,7.7951,7.6597,7.7612,582900.0],["2020-11-16",7.8289,7.874,7.7443,7.8007,630600.0],["2020-11-17",7.812,7.8797,7.7048,7.7782,572500.0],["2020-11-18",7.7782,7.8289,7.7274,7.7274,865100.0],["2020-11-19",7.874,7.874,7.7556,7.7838,660300.0],["2020-11-20",7.7612,7.812,7.6766,7.733,631800.0],["2020-11-23",7.7612,7.8176,7.7556,7.7612,520900.0],["2020-11-24",7.8064,7.9079,7.7161,7.8797,835800.0],["2020-11-25",7.891,7.9474,7.8458,7.9417,801300.0],["2020-11-27",7.9699,8.0094,7.8402,7.874,250300.0],["2020-11-30",7.8966,7.9135,7.7838,7.891,626800.0],["2020-12-01",7.953,8.1222,7.9135,7.9756,1063200.0],["2020-12-02",7.9812,8.0263,7.9248,7.9304,680000.0],["2020-12-03",7.953,8.0038,7.9248,7.9756,871000.0],["2020-12-04",7.9812,8.032,7.9474,7.9699,626200.0],["2020-12-07",7.9812,7.9981,7.9022,7.9361,762100.0],["2020-12-08",7.9022,7.9981,7.8966,7.9812,897100.0],["2020-12-09",7.9869,7.9981,7.8853,7.8966,755500.0],["2020-12-10",7.9139,7.9312,7.839,7.9081,654600.0],["2020-12-11",7.8908,7.9312,7.8217,7.9196,677900.0],["2020-12-14",7.9427,7.9888,7.8448,7.96,889200.0],["2020-12-15",8.006,8.0291,7.8966,7.96,632800.0],["2020-12-16",7.9484,8.006,7.9254,7.9369,375700.0],["2020-12-17",7.9139,7.9888,7.8851,7.9657,500900.0],["2020-12-18",8.0291,8.0809,7.8793,8.0579,1423200.0],["2020-12-21",8.0003,8.15,7.96,8.0464,766800.0],["2020-12-22",8.0521,8.0579,7.8908,7.9427,626200.0],["2020-12-23",7.9888,8.0636,7.9484,7.9484,343800.0],["2020-12-24",7.983,8.0233,7.9484,7.9484,192500.0],["2020-12-28",7.9657,8.0521,7.9542,7.983,702600.0],["2020-12-29",7.9715,8.0579,7.9254,8.006,451400.0],["2020-12-30",8.0464,8.0752,7.9254,7.9312,623600.0],["2020-12-31",7.9542,8.1558,7.9369,8.1443,784500.0],["2021-01-04",8.1443,8.2076,8.0464,8.1903,862200.0],["2021-01-05",8.1846,8.2422,8.1155,8.2019,700000.0],["2021-01-06",8.2019,8.2422,8.0867,8.1097,769100.0],["2021-01-07",8.15,8.2537,8.15,8.1903,421400.0],["2021-01-08",8.2019,8.2422,8.1328,8.2422,521600.0],["2021-01-11",8.2307,8.2767,8.1443,8.1788,415300.0],["2021-01-12",8.1328,8.2479,8.1328,8.1903,412000.0],["2021-01-13",8.1961,8.2479,8.1903,8.2134,364000.0],["2021-01-14",8.2134,8.3689,8.2134,8.3459,746900.0],["2021-01-15",8.294,8.3747,8.2307,8.3574,393400.0],["2021-01-19",8.3401,8.4553,8.3113,8.3343,640400.0],["2021-01-20",8.3631,8.4207,8.2767,8.415,520100.0],["2021-01-21",8.3977,8.6223,8.3862,8.5532,785400.0],["2021-01-22",8.5475,8.5878,8.4956,8.5071,487400.0],["2021-01-25",8.4841,8.5647,8.3804,8.3804,540400.0],["2021-01-26",8.4207,8.4553,8.3516,8.4207,384000.0],["2021-01-27",8.3804,8.4207,8.271,8.294,343100.0],["2021-01-28",8.2825,8.3804,8.2767,8.2825,489000.0],["2021-01-29",8.2825,8.2998,8.1558,8.1846,656700.0],["2021-02-01",8.2422,8.3631,8.2422,8.3516,318900.0],["2021-02-02",8.4092,8.5532,8.3343,8.5129,503800.0],["2021-02-03",8.4841,8.6454,8.4841,8.6281,421600.0],["2021-02-04",8.6454,8.6914,8.4956,8.5244,649000.0],["2021-02-05",8.5129,8.6454,8.5129,8.6108,301800.0],["2021-02-08",8.6281,8.6626,8.5878,8.6454,469400.0],["2021-02-09",8.6972,8.6972,8.4207,8.4495,729600.0],["2021-02-10",8.4668,8.559,8.415,8.4323,632300.0],["2021-02-11",8.438,8.6454,8.4092,8.5935,634400.0],["2021-02-12",8.5475,8.6223,8.5071,8.559,345100.0],["2021-02-16",8.559,8.5935,8.4323,8.4841,439900.0],["2021-02-17",8.4956,8.5763,8.4668,8.5187,431900.0],["2021-02-18",8.5129,8.6166,8.4783,8.5475,318300.0],["2021-02-19",8.5244,8.5993,8.4783,8.4956,280400.0],["2021-02-22",8.559,8.5993,8.5014,8.5532,341800.0],["2021-02-23",8.5705,8.6223,8.4899,8.559,342900.0],["2021-02-24",8.5935,8.6454,8.582,8.6454,363700.0],["2021-02-25",8.6454,8.7778,8.5475,8.5532,834400.0],["2021-02-26",8.5993,8.6454,8.5244,8.559,586200.0],["2021-03-01",8.6454,8.7606,8.6166,8.703,488100.0],["2021-03-02",8.7087,8.8642,8.6742,8.7836,433800.0],["2021-03-03",8.7836,8.8873,8.7836,8.847,621700.0],["2021-03-04",8.9526,9.0113,8.7472,8.7765,1310800.0],["2021-03-05",8.7824,8.8293,8.5182,8.6767,505400.0],["2021-03-08",8.7178,8.7237,8.5182,8.5828,754200.0],["2021-03-09",8.7589,8.7765,8.5417,8.6415,1018800.0],["2021-03-10",8.6826,8.7237,8.6474,8.665,489800.0],["2021-03-11",8.7237,8.7472,8.6591,8.7354,849400.0],["2021-03-12",8.7472,8.7883,8.7002,8.7119,581800.0],["2021-03-15",8.7413,8.7589,8.6474,8.7061,901000.0],["2021-03-16",8.6885,8.6885,8.5241,8.5769,714100.0],["2021-03-17",8.6121,8.665,8.5534,8.5828,472200.0],["2021-03-18",8.5534,8.6415,8.483,8.5182,536400.0],["2021-03-19",8.5476,8.7941,8.5358,8.6826,1003000.0],["2021-03-22",8.6885,8.8059,8.6297,8.7706,475000.0],["2021-03-23",8.7706,8.8352,8.7061,8.7061,310700.0],["2021-03-24",8.7237,8.8117,8.6004,8.618,357700.0],["2021-03-25",8.618,8.7765,8.571,8.7413,405900.0],["2021-03-26",8.7237,8.8587,8.7237,8.8528,594300.0],["2021-03-29",8.8176,8.8822,8.7472,8.753,636100.0],["2021-03-30",8.8881,8.9409,8.6943,8.7061,699700.0],["2021-03-31",8.7061,8.8176,8.5828,8.5828,792200.0],["2021-04-01",8.618,8.8704,8.571,8.8528,707100.0],["2021-04-05",8.8998,8.8998,8.753,8.8176,639600.0],["2021-04-06",8.8528,8.9174,8.8059,8.9174,462700.0],["2021-04-07",8.9233,8.9879,8.9233,8.9468,585000.0],["2021-04-08",8.9702,9.0172,8.8587,8.9702,924900.0],["2021-04-09",9.0055,9.0818,8.935,9.0289,882400.0],["2021-04-12",9.0818,9.0818,8.9468,8.9702,544000.0],["2021-04-13",8.8998,9.0289,8.8998,9.0113,384300.0],["2021-04-14",8.9761,8.9879,8.9409,8.9526,291700.0],["2021-04-15",8.9937,9.0466,8.9526,9.0172,391900.0],["2021-04-16",9.0407,9.0642,8.9879,9.0289,270400.0],["2021-04-19",9.0172,9.0818,8.9761,9.0524,349900.0],["2021-04-20",9.0348,9.117,9.0113,9.0231,531700.0],["2021-04-21",8.982,9.1287,8.9702,9.1111,364600.0],["2021-04-22",9.1405,9.1875,9.0818,9.0935,331400.0],["2021-04-23",9.0935,9.1053,9.0113,9.0759,296100.0],["2021-04-26",9.0818,9.1464,9.0759,9.0994,281700.0],["2021-04-27",9.0759,9.164,9.0759,9.1522,238900.0],["2021-04-28",9.1581,9.2168,9.117,9.2051,377200.0],["2021-04-29",9.2462,9.2579,9.1875,9.252,318900.0],["2021-04-30",9.2168,9.252,9.1875,9.1933,353300.0],["2021-05-03",9.2344,9.2755,9.1875,9.2403,536000.0],["2021-05-04",9.2638,9.2638,9.117,9.164,994700.0],["2021-05-05",9.164,9.164,9.0524,9.1111,572300.0],["2021-05-06",9.0994,9.1816,9.0348,9.1229,566700.0],["2021-05-07",9.1229,9.1581,9.0289,9.0759,441800.0],["2021-05-10",9.0524,9.1464,8.9937,9.0348,546700.0],["2021-05-11",8.9585,9.0055,8.8059,8.8352,755900.0],["2021-05-12",8.9233,8.9233,8.6297,8.6415,682800.0],["2021-05-13",8.6708,8.8881,8.6708,8.8528,484200.0],["2021-05-14",8.9409,8.9996,8.847,8.8939,760200.0],["2021-05-17",8.9233,9.07,8.8704,9.0172,657800.0],["2021-05-18",9.0642,9.0642,8.9057,9.0407,1038000.0],["2021-05-19",8.9702,9.0759,8.9115,9.0524,873300.0],["2021-05-20",9.0172,9.1816,9.0172,9.164,760700.0],["2021-05-21",9.2109,9.2109,8.9702,9.1464,623300.0],["2021-05-24",9.1522,9.2403,9.0994,9.2051,409400.0],["2021-05-25",9.1933,9.2168,9.0994,9.1053,563300.0],["2021-05-26",9.1581,9.2344,9.1111,9.2051,364600.0],["2021-05-27",9.1992,9.299,9.1875,9.2814,467400.0],["2021-05-28",9.3283,9.3283,9.2227,9.2873,421700.0],["2021-06-01",9.3049,9.4281,9.2579,9.3694,806800.0],["2021-06-02",9.4047,9.5221,9.3694,9.4516,734200.0],["2021-06-03",9.4223,9.5045,9.3929,9.4164,304700.0],["2021-06-04",9.4575,9.4751,9.3929,9.4281,400300.0],["2021-06-07",9.4692,9.481,9.299,9.3753,913700.0],["2021-06-08",9.4105,9.4105,9.3342,9.3753,456200.0],["2021-06-09",9.3636,9.3871,9.2931,9.3694,590100.0],["2021-06-10",9.4173,9.4711,9.202,9.2379,1065200.0],["2021-06-11",9.2738,9.3276,9.2379,9.3216,537700.0],["2021-06-14",9.3395,9.4173,9.3216,9.3336,345400.0],["2021-06-15",9.3395,9.3874,9.202,9.208,668200.0],["2021-06-16",9.2558,9.4173,9.2558,9.3754,517300.0],["2021-06-17",9.3455,9.4053,9.2678,9.3037,420400.0],["2021-06-18",9.3395,9.3395,9.0226,9.0824,935300.0],["2021-06-21",9.1183,9.3096,9.1183,9.3037,896500.0],["2021-06-22",9.3395,9.3635,9.214,9.3037,487100.0],["2021-06-23",9.3395,9.3515,9.2738,9.3216,444700.0],["2021-06-24",9.3754,9.4233,9.2857,9.3754,569000.0],["2021-06-25",9.4113,9.4113,9.2977,9.3276,350900.0],["2021-06-28",9.3575,9.3635,9.2738,9.3156,396000.0],["2021-06-29",9.3455,9.3874,9.2439,9.2857,459100.0],["2021-06-30",9.3096,9.3216,9.1781,9.22,811700.0],["2021-07-01",9.2259,9.2857,9.1661,9.22,736200.0],["2021-07-02",9.2678,9.4053,9.2379,9.3754,429000.0],["2021-07-06",9.2738,9.4711,9.2738,9.4591,479700.0],["2021-07-07",9.4711,9.507,9.3276,9.4412,392600.0],["2021-07-08",9.3336,9.3993,9.2259,9.3754,555800.0],["2021-07-09",9.4352,9.501,9.3814,9.495,254400.0],["2021-07-12",9.4771,9.5787,9.4412,9.5727,368300.0],["2021-07-13",9.5907,9.5967,9.5249,9.5309,552300.0],["2021-07-14",9.5488,9.5668,9.483,9.5249,387600.0],["2021-07-15",9.5309,9.5967,9.4292,9.4651,403500.0],["2021-07-16",9.483,9.5249,9.4412,9.4472,269400.0],["2021-07-19",9.3694,9.4053,9.22,9.3395,418000.0],["2021-07-20",9.3694,9.5309,9.3455,9.495,370300.0],["2021-07-21",9.5488,9.6086,9.5369,9.5548,279700.0],["2021-07-22",9.5548,9.5727,9.483,9.5129,181100.0],["2021-07-23",9.5847,9.5967,9.5189,9.5189,280600.0],["2021-07-26",9.5249,9.5668,9.501,9.5309,267400.0],["2021-07-27",9.5369,9.5488,9.4711,9.5369,272800.0],["2021-07-28",9.5189,9.5847,9.4472,9.5668,441200.0],["2021-07-29",9.5488,9.5787,9.483,9.489,448800.0],["2021-07-30",9.483,9.5966,9.4292,9.4352,309300.0],["2021-08-02",9.501,9.5488,9.4352,9.483,363400.0],["2021-08-03",9.5129,9.5189,9.3934,9.489,462400.0],["2021-08-04",9.501,9.501,9.3934,9.4352,285700.0],["2021-08-05",9.4352,9.5249,9.4352,9.483,245300.0],["2021-08-06",9.5428,9.5668,9.483,9.5369,317500.0],["2021-08-09",9.495,9.5727,9.495,9.5309,278100.0],["2021-08-10",9.501,9.5668,9.4711,9.495,304200.0],["2021-08-11",9.5129,9.5129,9.4053,9.4771,380200.0],["2021-08-12",9.5189,9.5189,9.4532,9.501,237200.0],["2021-08-13",9.501,9.5608,9.4771,9.5548,255200.0],["2021-08-16",9.5189,9.5369,9.483,9.507,350500.0],["2021-08-17",9.5129,9.5548,9.4173,9.4771,480200.0],["2021-08-18",9.4711,9.489,9.3515,9.3635,371400.0],["2021-08-19",9.3635,9.4053,9.22,9.2319,546400.0],["2021-08-20",9.2319,9.3515,9.2319,9.3336,362600.0],["2021-08-23",9.3395,9.3874,9.2917,9.3037,290400.0],["2021-08-24",9.3096,9.3874,9.3096,9.3395,324000.0],["2021-08-25",9.3575,9.4472,9.3395,9.4173,278400.0],["2021-08-26",9.4173,9.483,9.3455,9.4053,294400.0],["2021-08-27",9.3874,9.495,9.3874,9.4591,259900.0],["2021-08-30",9.4771,9.5129,9.4053,9.4053,348300.0],["2021-08-31",9.4352,9.4532,9.3635,9.3934,292000.0],["2021-09-01",9.3874,9.4531,9.3276,9.4053,421300.0],["2021-09-02",9.4711,9.4711,9.3635,9.4651,475000.0],["2021-09-03",9.4591,9.4771,9.4173,9.4472,372700.0],["2021-09-07",9.4472,9.502,9.3193,9.3497,571200.0],["2021-09-08",9.3497,9.3802,9.2827,9.3132,442800.0],["2021-09-09",9.301,9.3863,9.2827,9.3497,317100.0],["2021-09-10",9.368,9.3741,9.2705,9.2888,354500.0],["2021-09-13",9.3497,9.3497,9.2401,9.2888,333200.0],["2021-09-14",9.3193,9.3924,9.2949,9.3497,482800.0],["2021-09-15",9.368,9.4167,9.3193,9.4045,364200.0],["2021-09-16",9.4167,9.435,9.3254,9.3558,312300.0],["2021-09-17",9.3497,9.3863,9.3071,9.3558,679700.0],["2021-09-20",9.2705,9.2888,9.1853,9.2401,655700.0],["2021-09-21",9.2583,9.3863,9.1365,9.3558,1513800.0],["2021-09-22",9.435,9.5324,9.3863,9.4533,874500.0],["2021-09-23",9.4533,9.5264,9.4411,9.502,631600.0],["2021-09-24",9.502,9.5081,9.4472,9.4837,399300.0],["2021-09-27",9.5081,9.5568,9.4715,9.4959,457600.0],["2021-09-28",9.502,9.5934,9.4594,9.5751,2830000.0],["2021-09-29",9.5873,9.7152,9.569,9.6543,1119400.0],["2021-09-30",9.6482,9.7152,9.6299,9.6299,942100.0],["2021-10-01",9.7152,9.7152,9.5994,9.6482,491400.0],["2021-10-04",9.6543,9.6847,9.636,9.6604,451400.0],["2021-10-05",9.6725,9.7395,9.6421,9.7334,515500.0],["2021-10-06",9.6786,9.7395,9.6725,9.7213,293700.0],["2021-10-07",9.7639,9.77,9.636,9.6482,1451200.0],["2021-10-08",9.6482,9.7456,9.6299,9.7213,277600.0],["2021-10-11",9.7213,9.7578,9.6664,9.6725,803200.0],["2021-10-12",9.6238,9.7395,9.6177,9.7274,246200.0],["2021-10-13",9.6847,9.7334,9.6421,9.7274,429900.0],["2021-10-14",9.7639,9.7639,9.703,9.7213,282600.0],["2021-10-15",9.7639,9.7639,9.6847,9.7091,408400.0],["2021-10-18",9.7274,9.7639,9.6847,9.7274,503200.0],["2021-10-19",9.7274,9.7456,9.6847,9.7152,584500.0],["2021-10-20",9.7456,9.7456,9.6299,9.6725,468300.0],["2021-10-21",9.7456,9.7456,9.6725,9.6847,389700.0],["2021-10-22",9.7456,9.7578,9.6847,9.7334,572900.0],["2021-10-25",9.7456,9.7761,9.6847,9.6969,850100.0],["2021-10-26",9.7334,9.7334,9.5264,9.6055,1043000.0],["2021-10-27",9.6177,9.6847,9.5264,9.6725,426800.0],["2021-10-28",9.6664,9.7578,9.5934,9.7395,477100.0],["2021-10-29",9.7334,9.77,9.6421,9.6725,1302600.0],["2021-11-01",9.7091,9.7395,9.5873,9.5994,482000.0],["2021-11-02",9.6177,9.636,9.5446,9.5812,336600.0],["2021-11-03",9.5812,9.6116,9.5081,9.5081,432500.0],["2021-11-04",9.5812,9.5812,9.4959,9.5142,456800.0],["2021-11-05",9.5385,9.5446,9.4776,9.5142,492300.0],["2021-11-08",9.5142,9.5507,9.4776,9.4837,381400.0],["2021-11-09",9.4776,9.5994,9.4045,9.4045,638100.0],["2021-11-10",9.502,9.502,9.4045,9.4167,514600.0],["2021-11-11",9.4106,9.4715,9.3924,9.435,480800.0],["2021-11-12",9.4289,9.502,9.4228,9.435,458900.0],["2021-11-15",9.4533,9.4715,9.3619,9.3741,1150900.0],["2021-11-16",9.3741,9.4837,9.3314,9.3436,1294600.0],["2021-11-17",9.3436,9.4167,9.3375,9.3497,493000.0],["2021-11-18",9.3375,9.3924,9.3254,9.3375,607700.0],["2021-11-19",9.3375,9.3802,9.2644,9.2949,690400.0],["2021-11-22",9.435,9.435,9.2279,9.234,1000900.0],["2021-11-23",9.234,9.3071,9.2096,9.2157,884200.0],["2021-11-24",9.1974,9.2766,9.1974,9.2096,475800.0],["2021-11-26",9.1609,9.1913,9.1122,9.1426,760300.0],["2021-11-29",9.1548,9.3863,9.1122,9.1243,1548400.0],["2021-11-30",9.3558,9.3558,9.1,9.2401,1950200.0],["2021-12-01",9.2401,9.4106,9.2218,9.2523,796400.0],["2021-12-02",9.3071,9.4594,9.2888,9.3863,694700.0],["2021-12-03",9.4045,9.4167,9.3253,9.3619,657600.0],["2021-12-06",9.3863,9.4411,9.3436,9.3924,684700.0],["2021-12-07",9.4045,9.435,9.3314,9.3619,602400.0],["2021-12-08",9.3802,9.4228,9.3436,9.3436,533000.0],["2021-12-09",9.3436,9.3933,9.2939,9.3374,638300.0],["2021-12-10",9.3809,9.3933,9.3126,9.3685,477700.0],["2021-12-13",9.325,9.356,9.2877,9.3188,876800.0],["2021-12-14",9.2939,9.3747,9.2069,9.2566,821600.0],["2021-12-15",9.2442,9.3126,9.1883,9.2815,753300.0],["2021-12-16",9.3809,9.4058,9.2753,9.325,859500.0],["2021-12-17",9.3001,9.325,9.2132,9.2504,806000.0],["2021-12-20",9.2007,9.2504,9.1262,9.2318,1046300.0],["2021-12-21",9.2256,9.3871,9.2256,9.2629,755900.0],["2021-12-22",9.2815,9.3374,9.2504,9.325,468500.0],["2021-12-23",9.3436,9.5362,9.3312,9.4865,790000.0],["2021-12-27",9.5238,9.5424,9.4741,9.4865,436500.0],["2021-12-28",9.4865,9.617,9.4865,9.5486,676100.0],["2021-12-29",9.5797,9.617,9.5486,9.5859,502900.0],["2021-12-30",9.5921,9.6667,9.5424,9.5424,622800.0],["2021-12-31",9.5238,9.6294,9.4989,9.5921,620200.0],["2022-01-03",9.5983,9.6542,9.5424,9.5859,611200.0],["2022-01-04",9.617,9.6915,9.5859,9.5983,686400.0],["2022-01-05",9.7288,9.7288,9.5797,9.5983,773300.0],["2022-01-06",9.5983,9.6356,9.5548,9.5548,394900.0],["2022-01-07",9.5611,9.6294,9.5362,9.617,715500.0],["2022-01-10",9.6418,9.6853,9.5548,9.5983,484100.0],["2022-01-11",9.5673,9.7599,9.5673,9.7164,704800.0],["2022-01-12",9.7288,9.8593,9.7102,9.8593,560700.0],["2022-01-13",9.8779,9.8779,9.7661,9.7661,681000.0],["2022-01-14",9.8033,9.8033,9.6542,9.6542,814300.0],["2022-01-18",9.6605,9.7723,9.6418,9.7412,495600.0],["2022-01-19",9.7412,9.7599,9.6853,9.7288,487900.0],["2022-01-20",9.7102,9.7412,9.5921,9.5983,671600.0],["2022-01-21",9.5983,9.6791,9.5548,9.5735,981800.0],["2022-01-24",9.5548,9.5735,9.2939,9.5362,1671700.0],["2022-01-25",9.4741,9.6729,9.4182,9.6232,795400.0],["2022-01-26",9.6356,9.735,9.5548,9.5983,557900.0],["2022-01-27",9.6791,9.735,9.617,9.648,748000.0],["2022-01-28",9.6294,9.6667,9.5424,9.6605,442900.0],["2022-01-31",9.6108,9.7474,9.6046,9.7412,621500.0],["2022-02-01",9.7599,9.7909,9.7102,9.7785,392200.0],["2022-02-02",9.8096,9.8965,9.7661,9.8903,617800.0],["2022-02-03",9.8593,9.8903,9.8033,9.8282,379800.0],["2022-02-04",9.8096,9.8655,9.7536,9.853,369000.0],["2022-02-07",9.8841,9.9524,9.8717,9.9214,793200.0],["2022-02-08",9.94,9.9524,9.9027,9.9214,474700.0],["2022-02-09",9.9525,9.9959,9.9152,9.9338,970700.0],["2022-02-10",9.9587,10.0829,9.9276,10.0021,748300.0],["2022-02-11",9.9773,10.0643,9.853,9.8717,976900.0],["2022-02-14",9.8779,9.9214,9.8096,9.8593,721400.0],["2022-02-15",9.9338,9.94,9.7847,9.7971,963400.0],["2022-02-16",9.8158,9.9524,9.7039,9.9214,1064500.0],["2022-02-17",9.8903,9.909,9.8344,9.8655,789900.0],["2022-02-18",9.8406,9.8965,9.822,9.8468,603700.0],["2022-02-22",9.8033,9.8282,9.7102,9.7226,990100.0],["2022-02-23",9.7599,9.7971,9.648,9.6542,748600.0],["2022-02-24",9.5176,9.6853,9.412,9.6605,1618800.0],["2022-02-25",9.6915,9.7909,9.6791,9.7909,621900.0],["2022-02-28",9.7102,9.8158,9.6605,9.7909,738500.0],["2022-03-01",9.7847,9.8531,9.6977,9.7723,898300.0],["2022-03-02",9.7723,9.8158,9.7474,9.7661,1018400.0],["2022-03-03",9.7787,9.9307,9.7724,9.8801,737000.0],["2022-03-04",9.8484,9.9687,9.8104,9.9117,642100.0],["2022-03-07",9.8547,9.8991,9.5381,9.5444,1816100.0],["2022-03-08",9.5761,9.6331,9.4937,9.5317,1650000.0],["2022-03-09",9.6394,9.6837,9.5381,9.5507,1050400.0],["2022-03-10",9.5381,9.6141,9.4431,9.4747,668800.0],["2022-03-11",9.5064,9.5571,9.4051,9.4114,1092300.0],["2022-03-14",9.4811,9.5444,9.2467,9.3101,985900.0],["2022-03-15",9.2911,9.3987,9.2277,9.3734,747700.0],["2022-03-16",9.4304,9.4494,9.3227,9.4304,1016900.0],["2022-03-17",9.4367,9.5634,9.4241,9.5571,825100.0],["2022-03-18",9.5064,9.5697,9.4621,9.5001,1297900.0],["2022-03-21",9.5444,9.6521,9.5127,9.5444,1229100.0],["2022-03-22",9.6077,9.6774,9.5571,9.6267,774700.0],["2022-03-23",9.6204,9.6331,9.5191,9.5317,559100.0],["2022-03-24",9.5381,9.5697,9.5001,9.5064,663700.0],["2022-03-25",9.5507,9.6204,9.5317,9.5634,710600.0],["2022-03-28",9.5634,9.6204,9.5001,9.6204,613800.0],["2022-03-29",9.6647,9.6964,9.5951,9.6141,898800.0],["2022-03-30",9.6457,9.6901,9.6077,9.6584,1491700.0],["2022-03-31",9.6711,9.7217,9.5887,9.6331,1717800.0],["2022-04-01",9.6521,9.7154,9.6331,9.6774,510900.0],["2022-04-04",9.6584,9.6774,9.5761,9.6141,537900.0],["2022-04-05",9.5887,9.6204,9.5444,9.5697,462700.0],["2022-04-06",9.5761,9.5824,9.4811,9.5001,564600.0],["2022-04-07",9.5191,9.5761,9.4811,9.5254,959600.0],["2022-04-08",9.5571,9.7091,9.5507,9.6774,724000.0],["2022-04-11",9.6521,9.7597,9.6521,9.7027,580100.0],["2022-04-12",9.7091,9.7597,9.6394,9.6394,454100.0],["2022-04-13",9.6584,9.8167,9.6394,9.8041,610700.0],["2022-04-14",9.8167,9.8674,9.7787,9.7787,445300.0],["2022-04-18",9.7344,9.8674,9.6711,9.6837,1020000.0],["2022-04-19",9.7217,9.7344,9.6774,9.7217,401300.0],["2022-04-20",9.7661,9.7914,9.6774,9.6837,444100.0],["2022-04-21",9.7091,9.7661,9.6584,9.6774,465000.0],["2022-04-22",9.6584,9.6584,9.5634,9.5761,653900.0],["2022-04-25",9.5697,9.7027,9.4494,9.6901,1072900.0],["2022-04-26",9.6901,9.6901,9.5001,9.5001,1160300.0],["2022-04-27",9.5191,9.7281,9.5191,9.6584,1075600.0],["2022-04-28",9.7091,9.7091,9.5697,9.6521,673300.0],["2022-04-29",9.6647,9.6774,9.4494,9.4494,738800.0],["2022-05-02",9.4557,9.4747,9.3227,9.4557,1689900.0],["2022-05-03",9.5064,9.5761,9.4177,9.5571,503300.0],["2022-05-04",9.5317,9.7154,9.4937,9.7154,471600.0],["2022-05-05",9.6837,9.6837,9.4367,9.5761,926800.0],["2022-05-06",9.5951,9.7091,9.5317,9.6711,692000.0],["2022-05-09",9.5824,9.6331,9.4367,9.5064,1955000.0],["2022-05-10",9.5254,9.7154,9.5254,9.6521,918700.0],["2022-05-11",9.6774,9.6774,9.3797,9.5001,1171600.0],["2022-05-12",9.5001,9.5191,9.1327,9.1834,3303400.0],["2022-05-13",9.2467,9.3227,9.0694,9.0757,1450300.0],["2022-05-16",9.1137,9.1961,9.1011,9.1327,943800.0],["2022-05-17",9.1644,9.2531,9.1264,9.1834,1248300.0],["2022-05-18",9.2151,9.2151,8.9617,8.9871,998700.0],["2022-05-19",8.9237,9.0061,8.8921,8.9047,686600.0],["2022-05-20",8.9174,8.9617,8.6577,8.7844,1333000.0],["2022-05-23",8.8351,8.8857,8.7401,8.8161,1139600.0],["2022-05-24",8.7401,8.8541,8.6007,8.6134,3096200.0],["2022-05-25",8.6704,8.9554,8.5817,8.8287,1823000.0],["2022-05-26",8.8604,8.9427,8.8351,8.8921,632400.0],["2022-05-27",8.8857,9.0441,8.8857,9.0441,897000.0],["2022-05-31",9.0441,9.0631,8.8794,8.9554,1518800.0],["2022-06-01",8.9301,9.0061,8.8604,8.9871,1147000.0],["2022-06-02",8.9935,9.0194,8.8771,9.0,975700.0],["2022-06-03",8.9741,8.9935,8.8965,8.8965,668300.0],["2022-06-06",8.9094,8.9806,8.8965,8.9482,744500.0],["2022-06-07",8.8965,8.9741,8.8965,8.9612,893600.0],["2022-06-08",8.9612,8.9612,8.8706,8.9094,1141300.0],["2022-06-09",8.9094,8.9288,8.78,8.8059,1288400.0],["2022-06-10",8.7153,8.8318,8.6765,8.7994,1596200.0],["2022-06-13",8.67,8.7089,8.4112,8.4177,1533800.0],["2022-06-14",8.4306,8.5406,8.3336,8.4824,1805300.0],["2022-06-15",8.5147,8.6247,8.4371,8.4889,1156500.0],["2022-06-16",8.4112,8.4306,8.2559,8.2818,1468600.0],["2022-06-17",8.2818,8.353,8.2495,8.2948,1485500.0],["2022-06-21",8.353,8.4177,8.2883,8.3012,1694600.0],["2022-06-22",8.2754,8.3465,8.2301,8.2689,1112800.0],["2022-06-23",8.2948,8.3077,8.1654,8.1977,1159200.0],["2022-06-24",8.2559,8.3401,8.2365,8.3206,1993800.0],["2022-06-27",8.3659,8.4565,8.2948,8.3918,1945700.0],["2022-06-28",8.4436,8.5018,8.3724,8.3789,1286600.0],["2022-06-29",8.4112,8.4177,8.2883,8.3918,1477000.0],["2022-06-30",8.34,8.5018,8.3271,8.3853,1942700.0],["2022-07-01",8.3983,8.5665,8.3789,8.5665,641700.0],["2022-07-05",8.4953,8.5924,8.3724,8.5859,789600.0],["2022-07-06",8.5859,8.6312,8.4695,8.5277,529700.0],["2022-07-07",8.5406,8.6312,8.5406,8.6118,524000.0],["2022-07-08",8.6377,8.7606,8.5989,8.7412,671300.0],["2022-07-11",8.7283,8.7606,8.6377,8.6506,474400.0],["2022-07-12",8.6506,8.793,8.6377,8.7477,416000.0],["2022-07-13",8.7153,8.78,8.6571,8.7347,545000.0],["2022-07-14",8.7218,8.7477,8.6636,8.7283,551700.0],["2022-07-15",8.7606,8.8706,8.6894,8.8383,533500.0],["2022-07-18",8.8577,8.9288,8.8188,8.8512,478000.0],["2022-07-19",8.8706,8.9547,8.8706,8.9224,340700.0],["2022-07-20",8.9224,8.9935,8.903,8.9288,335200.0],["2022-07-21",8.9288,8.9288,8.8641,8.9224,320600.0],["2022-07-22",8.9353,8.9741,8.8771,8.89,343800.0],["2022-07-25",8.9288,8.9288,8.8641,8.8641,456900.0],["2022-07-26",8.8771,8.9224,8.8124,8.89,426700.0],["2022-07-27",8.8835,8.9612,8.8771,8.9353,481000.0],["2022-07-28",8.9677,9.0647,8.9418,9.0259,652400.0],["2022-07-29",9.0194,9.1618,8.9806,9.0841,800300.0],["2022-08-01",9.0259,9.2071,9.0129,9.1294,633600.0],["2022-08-02",9.1424,9.1424,9.0259,9.0324,299100.0],["2022-08-03",9.0518,9.1618,9.0194,9.1294,334200.0],["2022-08-04",9.1618,9.2265,9.1035,9.1165,396800.0],["2022-08-05",9.1165,9.2006,9.0971,9.1747,461500.0],["2022-08-08",9.2265,9.33,9.2135,9.2847,663300.0],["2022-08-09",9.317,9.317,9.2006,9.2329,364400.0],["2022-08-10",9.22,9.2329,9.0388,9.1747,603200.0],["2022-08-11",9.2265,9.2329,9.1294,9.1747,586400.0],["2022-08-12",9.2523,9.3041,9.2135,9.2718,812500.0],["2022-08-15",9.2135,9.3041,9.1165,9.1488,610800.0],["2022-08-16",9.1229,9.2394,9.1035,9.22,483600.0],["2022-08-17",9.1812,9.1941,8.9871,9.0065,738600.0],["2022-08-18",9.0065,9.0841,9.0,9.0777,444600.0],["2022-08-19",9.0194,9.0453,8.9353,8.9482,446000.0],["2022-08-22",8.8965,8.903,8.8253,8.89,442300.0],["2022-08-23",8.9288,9.0,8.9159,8.9741,525800.0],["2022-08-24",8.9612,9.1035,8.9353,9.0841,572900.0],["2022-08-25",9.0906,9.1424,9.0777,9.0971,503300.0],["2022-08-26",9.11,9.1229,8.9935,9.0065,409900.0],["2022-08-29",9.0065,9.1553,8.9418,9.0324,425500.0],["2022-08-30",9.0324,9.0518,8.8577,8.8577,813700.0],["2022-08-31",8.9224,9.0906,8.9159,9.0,668500.0],["2022-09-01",8.9603,9.0331,8.8016,8.8347,820100.0],["2022-09-02",8.8545,8.9736,8.8347,8.8413,615500.0],["2022-09-06",8.8215,8.8942,8.7619,8.8413,515300.0],["2022-09-07",8.8611,8.9934,8.8281,8.9868,601400.0],["2022-09-08",8.9273,9.0265,8.9008,8.9934,553200.0],["2022-09-09",9.0463,9.1587,9.0265,9.0992,683100.0],["2022-09-12",9.1653,9.1918,9.0661,9.086,461400.0],["2022-09-13",9.0,9.0794,8.9207,8.9273,319500.0],["2022-09-14",8.9273,8.9868,8.914,8.9537,369500.0],["2022-09-15",8.9339,9.0661,8.9207,8.9802,419300.0],["2022-09-16",8.9405,8.9669,8.8942,8.9537,449300.0],["2022-09-19",8.8678,8.9802,8.8678,8.9273,221600.0],["2022-09-20",8.8744,8.8942,8.7355,8.7487,382600.0],["2022-09-21",8.7553,8.8215,8.6826,8.6958,383300.0],["2022-09-22",8.7157,8.7157,8.4776,8.4842,502500.0],["2022-09-23",8.4313,8.4313,8.2991,8.3652,1025500.0],["2022-09-26",8.3255,8.352,8.1073,8.1271,1578400.0],["2022-09-27",8.1734,8.3784,8.0478,8.0742,1076400.0],["2022-09-28",8.0544,8.2263,7.9883,8.1999,953600.0],["2022-09-29",8.1536,8.1536,7.8957,8.0941,2025600.0],["2022-09-30",8.1271,8.352,8.1139,8.1932,1691200.0],["2022-10-03",8.2131,8.3057,7.9949,8.2395,782000.0],["2022-10-04",8.2858,8.6628,8.2858,8.6628,587400.0],["2022-10-05",8.557,8.6165,8.4379,8.557,447400.0],["2022-10-06",8.5636,8.6099,8.3652,8.4049,446200.0],["2022-10-07",8.385,8.5239,8.3255,8.4379,891600.0],["2022-10-10",8.4644,8.5305,8.385,8.4578,541600.0],["2022-10-11",8.4247,8.4578,8.2991,8.352,730700.0],["2022-10-12",8.3652,8.504,8.2858,8.4644,633700.0],["2022-10-13",8.3652,8.6297,8.2924,8.6165,761700.0],["2022-10-14",8.6628,8.7487,8.5305,8.5503,608200.0],["2022-10-17",8.5636,8.6892,8.557,8.59,524900.0],["2022-10-18",8.7024,8.7487,8.6099,8.6363,484500.0],["2022-10-19",8.6363,8.6694,8.5503,8.5702,699800.0],["2022-10-20",8.5702,8.6561,8.4908,8.5636,554900.0],["2022-10-21",8.5503,8.5636,8.4313,8.5107,485300.0],["2022-10-24",8.5966,8.6495,8.5239,8.6363,705000.0],["2022-10-25",8.6429,8.7818,8.5437,8.709,1029300.0],["2022-10-26",8.7619,8.795,8.6363,8.6561,687000.0],["2022-10-27",8.7686,8.7686,8.59,8.6231,951000.0],["2022-10-28",8.6561,8.7157,8.6099,8.6561,1045400.0],["2022-10-31",8.6694,8.7157,8.5636,8.5768,1070500.0],["2022-11-01",8.6099,8.6628,8.5437,8.5834,658000.0],["2022-11-02",8.5371,8.5768,8.4511,8.4644,850100.0],["2022-11-03",8.4313,8.4974,8.3916,8.4644,834000.0],["2022-11-04",8.5305,8.5966,8.4445,8.5305,602000.0],["2022-11-07",8.5636,8.7421,8.5636,8.7355,488300.0],["2022-11-08",8.7157,8.7619,8.5834,8.6099,450700.0],["2022-11-09",8.5966,8.7487,8.5636,8.5768,475000.0],["2022-11-10",8.7223,8.8413,8.709,8.7818,764300.0],["2022-11-11",8.8281,8.8545,8.7289,8.7686,420900.0],["2022-11-14",8.7686,8.8678,8.7223,8.7355,683700.0],["2022-11-15",8.795,8.9074,8.7818,8.8215,620000.0],["2022-11-16",8.8281,8.9603,8.8215,8.8281,915200.0],["2022-11-17",8.7355,8.8082,8.7289,8.795,608300.0],["2022-11-18",8.8479,8.9339,8.8479,8.8876,462200.0],["2022-11-21",8.8678,8.9339,8.8281,8.8744,873700.0],["2022-11-22",8.9207,9.1852,8.881,9.1455,959500.0],["2022-11-23",9.1455,9.3902,9.1323,9.3373,1384300.0],["2022-11-25",9.3373,9.4298,9.3174,9.4232,393600.0],["2022-11-28",9.3571,9.3902,9.2182,9.2182,933200.0],["2022-11-29",9.2182,9.2777,9.205,9.2513,608200.0],["2022-11-30",9.2248,9.291,9.1587,9.2579,682200.0],["2022-12-01",9.3042,9.3505,9.2116,9.2182,532600.0],["2022-12-02",9.1852,9.2447,8.9934,9.0397,1862800.0],["2022-12-05",9.0331,9.205,9.0132,9.1058,1361500.0],["2022-12-06",9.0926,9.1257,8.8281,8.8347,912000.0],["2022-12-07",8.8744,8.9339,8.8281,8.881,705400.0],["2022-12-08",8.8878,8.9691,8.8471,8.8945,882500.0],["2022-12-09",8.8674,8.9488,8.8403,8.9352,625700.0],["2022-12-12",8.9081,8.9691,8.8606,8.942,703900.0],["2022-12-13",9.064,9.0911,8.9488,8.9759,717400.0],["2022-12-14",8.9623,8.9894,8.7996,8.8742,901800.0],["2022-12-15",8.8267,8.8403,8.7318,8.7793,835500.0],["2022-12-16",8.7115,8.7725,8.664,8.7386,892100.0],["2022-12-19",8.7386,8.7657,8.6166,8.6776,908900.0],["2022-12-20",8.6912,8.8267,8.6708,8.8132,938400.0],["2022-12-21",8.9284,8.9691,8.8403,8.8606,599000.0],["2022-12-22",8.82,8.8267,8.6844,8.7996,659000.0],["2022-12-23",8.82,8.9827,8.8132,8.9759,541300.0],["2022-12-27",9.003,9.003,8.9081,8.9081,848700.0],["2022-12-28",8.9217,8.942,8.8064,8.8471,650800.0],["2022-12-29",8.8471,9.0301,8.8403,8.9827,1642800.0],["2022-12-30",8.9827,9.064,8.8606,8.9217,1395700.0],["2023-01-03",8.9691,9.0301,8.8878,8.9217,549000.0],["2023-01-04",9.064,9.064,8.942,8.9759,459200.0],["2023-01-05",8.9759,8.9827,8.9284,8.942,446400.0],["2023-01-06",8.9691,9.0233,8.9013,8.9149,831300.0],["2023-01-09",8.9556,9.0776,8.9352,9.0369,574800.0],["2023-01-10",9.0572,9.1318,9.003,9.1047,469400.0],["2023-01-11",9.1454,9.403,9.1454,9.3962,936700.0],["2023-01-12",9.3894,9.4301,9.342,9.3759,544500.0],["2023-01-13",9.3284,9.3894,9.2742,9.3081,351300.0],["2023-01-17",9.2877,9.464,9.2742,9.3216,544800.0],["2023-01-18",9.3352,9.3894,9.2471,9.2674,414800.0],["2023-01-19",9.2267,9.3081,9.1386,9.1996,539300.0],["2023-01-20",9.2064,9.2335,9.1318,9.1861,493000.0],["2023-01-23",9.1657,9.2538,9.1183,9.2335,676600.0],["2023-01-24",9.2471,9.3149,9.1725,9.2199,611700.0],["2023-01-25",9.186,9.2877,9.1454,9.2674,445400.0],["2023-01-26",9.3216,9.4165,9.2335,9.3759,1097000.0],["2023-01-27",9.3691,9.4843,9.3555,9.4098,930200.0],["2023-01-30",9.3691,9.4504,9.2674,9.281,512100.0],["2023-01-31",9.281,9.3081,9.2471,9.2877,379900.0],["2023-02-01",9.281,9.6267,9.2742,9.464,1208800.0],["2023-02-02",9.4776,9.5386,9.4301,9.4504,459900.0],["2023-02-03",9.4165,9.4165,9.342,9.3691,686500.0],["2023-02-06",9.3284,9.3894,9.2335,9.3691,605600.0],["2023-02-07",9.3894,9.5657,9.3013,9.5521,1289700.0],["2023-02-08",9.5454,9.5454,9.3623,9.4301,740400.0],["2023-02-09",9.4911,9.5454,9.1657,9.1928,823800.0],["2023-02-10",9.1928,9.3894,9.1725,9.281,684500.0],["2023-02-13",9.2674,9.3759,9.2674,9.3488,586600.0],["2023-02-14",9.3623,9.3894,9.2877,9.3081,434100.0],["2023-02-15",9.2403,9.281,9.2335,9.2674,463500.0],["2023-02-16",9.2674,9.3623,9.2199,9.2742,377900.0],["2023-02-17",9.2877,9.3216,9.2538,9.2742,718500.0],["2023-02-21",9.2538,9.2674,9.1657,9.2064,644400.0],["2023-02-22",9.1657,9.4369,9.1657,9.4233,1355700.0],["2023-02-23",9.4301,9.4979,9.3081,9.4301,743700.0],["2023-02-24",9.403,9.4708,9.342,9.4165,540300.0],["2023-02-27",9.4911,9.586,9.4911,9.5115,1077500.0],["2023-02-28",9.5657,9.6199,9.4572,9.5521,1413100.0],["2023-03-01",9.5589,9.586,9.4572,9.4843,978600.0],["2023-03-02",9.4288,9.5052,9.4219,9.4705,564200.0],["2023-03-03",9.4774,9.5885,9.4496,9.5468,538500.0],["2023-03-06",9.5885,9.6371,9.5607,9.5746,483500.0],["2023-03-07",9.5607,9.5885,9.4635,9.5121,601800.0],["2023-03-08",9.5052,9.5329,9.3871,9.408,763100.0],["2023-03-09",9.3871,9.4219,9.1372,9.1372,1151800.0],["2023-03-10",9.0955,9.1233,8.7484,8.7484,1858600.0],["2023-03-13",8.6512,8.8178,8.5192,8.6512,1863100.0],["2023-03-14",8.7831,9.0955,8.7831,8.8872,871100.0],["2023-03-15",8.7206,8.8039,8.6303,8.7345,1142300.0],["2023-03-16",8.6859,8.8733,8.5817,8.8039,779600.0],["2023-03-17",8.7345,8.7761,8.5956,8.5956,1466500.0],["2023-03-20",8.6789,8.79,8.6373,8.7623,1094800.0],["2023-03-21",8.8803,9.0539,8.8525,9.0192,724300.0],["2023-03-22",9.033,9.0539,8.8525,8.8525,802400.0],["2023-03-23",8.8595,9.0261,8.797,8.8178,894700.0],["2023-03-24",8.7345,9.0539,8.7275,9.0261,755900.0],["2023-03-27",9.1164,9.165,9.0608,9.0816,480900.0],["2023-03-28",9.033,9.1372,9.0261,9.0539,423700.0],["2023-03-29",9.0955,9.2552,9.0608,9.1927,984900.0],["2023-03-30",9.2205,9.3038,9.1927,9.2413,968700.0],["2023-03-31",9.2969,9.4288,9.2691,9.4149,1043700.0],["2023-04-03",9.3941,9.4427,9.2691,9.3524,657300.0],["2023-04-04",9.3316,9.3733,9.1927,9.283,603900.0],["2023-04-05",9.2691,9.2899,9.165,9.2274,747000.0],["2023-04-06",9.2483,9.283,9.2136,9.276,449800.0],["2023-04-10",9.2413,9.2899,9.0816,9.1788,828000.0],["2023-04-11",9.2205,9.2552,9.1302,9.1441,660700.0],["2023-04-12",9.1719,9.2344,9.1441,9.2066,387200.0],["2023-04-13",9.1858,9.3455,9.1719,9.3385,372200.0],["2023-04-14",9.3802,9.408,9.2483,9.3038,448100.0],["2023-04-17",9.283,9.3385,9.2344,9.3038,547000.0],["2023-04-18",9.3038,9.3247,8.9983,9.0469,908200.0],["2023-04-19",9.0261,9.2136,9.0192,9.2066,573600.0],["2023-04-20",9.2205,9.2205,9.0678,9.0955,414500.0],["2023-04-21",9.1441,9.165,9.0678,9.158,346900.0],["2023-04-24",9.1858,9.2691,9.1372,9.2691,329800.0],["2023-04-25",9.1997,9.2274,9.1372,9.165,361800.0],["2023-04-26",9.165,9.2552,9.0955,9.1233,490500.0],["2023-04-27",9.1372,9.3038,9.1372,9.2969,445000.0],["2023-04-28",9.2969,9.4149,9.2969,9.3594,424900.0],["2023-05-01",9.3594,9.4149,9.2899,9.3385,385900.0],["2023-05-02",9.2969,9.3247,9.0469,9.0816,941100.0],["2023-05-03",9.1441,9.2622,9.1164,9.1233,582400.0],["2023-05-04",9.0539,9.0747,8.8733,9.0678,1826000.0],["2023-05-05",9.1094,9.2622,9.0816,9.2066,576900.0],["2023-05-08",9.2066,9.3177,9.1927,9.3108,604500.0],["2023-05-09",9.1927,9.2691,8.9636,9.1164,702500.0],["2023-05-10",9.1858,9.2066,9.0608,9.0886,999400.0],["2023-05-11",9.1094,9.1094,8.9983,9.0539,483900.0],["2023-05-12",9.0747,9.0955,8.9775,9.0539,615300.0],["2023-05-15",9.0608,9.1094,9.033,9.0886,571200.0],["2023-05-16",9.0747,9.0816,9.0122,9.04,406000.0],["2023-05-17",9.0608,9.1788,9.0192,9.1719,458800.0],["2023-05-18",9.158,9.2066,9.1441,9.158,550000.0],["2023-05-19",9.2552,9.2552,9.1511,9.165,547600.0],["2023-05-22",9.2205,9.2899,9.1233,9.1372,658200.0],["2023-05-23",9.1511,9.2274,9.1302,9.165,1104200.0],["2023-05-24",9.1094,9.1511,9.0192,9.1302,656200.0],["2023-05-25",9.0955,9.1094,9.0122,9.1025,634000.0],["2023-05-26",9.0955,9.2205,9.0886,9.1788,787100.0],["2023-05-30",9.1788,9.2205,9.1511,9.1997,457400.0],["2023-05-31",9.1719,9.2274,9.1164,9.2066,884400.0],["2023-06-01",9.1995,9.3419,9.1995,9.3205,647100.0],["2023-06-02",9.2778,9.4914,9.2778,9.4273,1233100.0],["2023-06-05",9.4772,9.4986,9.3704,9.4772,628100.0],["2023-06-06",9.4914,9.584,9.4345,9.4772,1113700.0],["2023-06-07",9.5484,9.5698,9.4558,9.5128,1069400.0],["2023-06-08",9.5057,9.5769,9.5057,9.5698,1399100.0],["2023-06-09",9.5555,9.5982,9.5199,9.5769,696400.0],["2023-06-12",9.5769,9.6267,9.5484,9.6054,740400.0],["2023-06-13",9.641,9.6623,9.5982,9.6481,534300.0],["2023-06-14",9.6623,9.7264,9.6338,9.6481,696300.0],["2023-06-15",9.6196,9.7264,9.6125,9.6267,629500.0],["2023-06-16",9.6267,9.6766,9.5342,9.5484,792000.0],["2023-06-20",9.5342,9.5769,9.527,9.5555,517000.0],["2023-06-21",9.5413,9.584,9.4772,9.5199,453600.0],["2023-06-22",9.5199,9.5342,9.4202,9.4558,635900.0],["2023-06-23",9.4131,9.4416,9.3704,9.3704,514100.0],["2023-06-26",9.3846,9.4487,9.3846,9.4131,431400.0],["2023-06-27",9.4131,9.4986,9.4131,9.4345,496100.0],["2023-06-28",9.4273,9.5057,9.4273,9.4914,619200.0],["2023-06-29",9.527,9.6196,9.4986,9.6125,1082400.0],["2023-06-30",9.6481,9.7406,9.5911,9.6125,1359200.0],["2023-07-03",9.5769,9.641,9.5769,9.6054,286400.0],["2023-07-05",9.5626,9.584,9.5128,9.5413,430400.0],["2023-07-06",9.5057,9.527,9.4273,9.527,404400.0],["2023-07-07",9.4843,9.6125,9.4843,9.584,352300.0],["2023-07-10",9.6125,9.6196,9.5128,9.5199,389100.0],["2023-07-11",9.5484,9.6054,9.5199,9.5484,483100.0],["2023-07-12",9.6125,9.6338,9.5769,9.5911,432200.0],["2023-07-13",9.5769,9.6054,9.527,9.5911,455900.0],["2023-07-14",9.6338,9.6338,9.5199,9.5555,383900.0],["2023-07-17",9.5698,9.6338,9.5199,9.5982,375700.0],["2023-07-18",9.6267,9.7905,9.6054,9.6694,1084300.0],["2023-07-19",9.7122,9.7834,9.6694,9.6766,654600.0],["2023-07-20",9.6979,9.7193,9.6267,9.6837,690800.0],["2023-07-21",9.7406,9.8261,9.6908,9.7834,518300.0],["2023-07-24",9.7834,9.9115,9.7691,9.8688,449900.0],["2023-07-25",9.8617,9.8902,9.8118,9.819,376200.0],["2023-07-26",9.883,9.997,9.8688,9.9827,812900.0],["2023-07-27",9.9827,10.0183,9.9115,9.9115,538200.0],["2023-07-28",9.9329,9.9685,9.9044,9.9471,447300.0],["2023-07-31",9.9543,9.9899,9.8831,9.9187,352700.0],["2023-08-01",9.9258,9.9543,9.8902,9.9258,248600.0],["2023-08-02",9.9115,9.9258,9.8688,9.9044,341600.0],["2023-08-03",9.8831,9.9471,9.8118,9.9115,449400.0],["2023-08-04",9.8973,10.0611,9.8973,9.997,519500.0],["2023-08-07",9.997,10.0753,9.9756,10.0397,352700.0],["2023-08-08",10.1679,10.3245,9.8902,10.2391,1364600.0],["2023-08-09",10.3957,10.7517,10.3744,10.6948,1824300.0],["2023-08-10",10.7517,10.7517,10.4954,10.531,978500.0],["2023-08-11",10.5452,10.5666,10.4812,10.5168,713500.0],["2023-08-14",10.5381,10.5666,10.4669,10.5096,942000.0],["2023-08-15",10.4883,10.5808,10.4883,10.5524,681700.0],["2023-08-16",10.4954,10.5666,10.4812,10.5524,443100.0],["2023-08-17",10.5524,10.5809,10.4167,10.4952,546900.0],["2023-08-18",10.4381,10.6238,10.4381,10.5452,514700.0],["2023-08-21",10.5309,10.5809,10.4381,10.5524,519400.0],["2023-08-22",10.6023,10.6023,10.4239,10.4381,564000.0],["2023-08-23",10.4239,10.5024,10.4239,10.4667,645200.0],["2023-08-24",10.4595,10.5381,10.4453,10.4952,478000.0],["2023-08-25",10.5095,10.5452,10.431,10.4738,386500.0],["2023-08-28",10.481,10.5881,10.481,10.5381,463400.0],["2023-08-29",10.5809,10.6023,10.5309,10.5881,482600.0],["2023-08-30",10.6023,10.6666,10.5738,10.5809,745800.0],["2023-08-31",10.5809,10.6322,10.4711,10.5297,1300600.0],["2023-09-01",10.5809,10.5956,10.515,10.5736,593000.0],["2023-09-05",10.5736,10.6468,10.4345,10.4418,586800.0],["2023-09-06",10.4345,10.4491,10.3466,10.3759,496300.0],["2023-09-07",10.3466,10.4857,10.3466,10.4491,524900.0],["2023-09-08",10.4857,10.5004,10.4272,10.4564,300500.0],["2023-09-11",10.4784,10.5223,10.4564,10.5077,511600.0],["2023-09-12",10.5297,10.5443,10.3905,10.3979,471900.0],["2023-09-13",10.3979,10.4345,10.3686,10.3832,472600.0],["2023-09-14",10.4491,10.4564,10.3832,10.3832,581500.0],["2023-09-15",10.3686,10.537,10.3686,10.515,751200.0],["2023-09-18",10.5736,10.5736,10.4711,10.5223,434900.0],["2023-09-19",10.559,10.6029,10.5297,10.5882,379100.0],["2023-09-20",10.6175,10.6688,10.5809,10.5809,483700.0],["2023-09-21",10.559,10.559,10.4272,10.4418,381200.0],["2023-09-22",10.3979,10.5516,10.3979,10.4857,398600.0],["2023-09-25",10.4857,10.5809,10.4711,10.5223,469000.0],["2023-09-26",10.4638,10.515,10.3466,10.3686,429300.0],["2023-09-27",10.4198,10.4931,10.3832,10.4125,479800.0],["2023-09-28",10.3979,10.5882,10.3979,10.5443,556900.0],["2023-09-29",10.5956,10.8592,10.5223,10.742,1938200.0],["2023-10-02",10.7347,10.764,10.4418,10.4638,751300.0],["2023-10-03",10.4345,10.4857,10.2148,10.3539,611300.0],["2023-10-04",10.3979,10.4271,10.2368,10.2953,622400.0],["2023-10-05",10.2661,10.3759,10.2661,10.3393,390900.0],["2023-10-06",10.288,10.4638,10.288,10.4052,334600.0],["2023-10-09",10.4052,10.515,10.3979,10.4857,331900.0],["2023-10-10",10.5077,10.5956,10.4564,10.4784,267600.0],["2023-10-11",10.4711,10.5443,10.4052,10.4638,355800.0],["2023-10-12",10.5004,10.5516,10.3246,10.4345,276700.0],["2023-10-13",10.4711,10.5809,10.4491,10.4857,474500.0],["2023-10-16",10.5443,10.8226,10.5443,10.7713,545700.0],["2023-10-17",10.7713,10.7933,10.6908,10.7933,420700.0],["2023-10-18",10.8372,10.9104,10.72,10.764,595300.0],["2023-10-19",10.7933,10.7933,10.559,10.559,670500.0],["2023-10-20",10.5736,10.6175,10.3905,10.4418,734200.0],["2023-10-23",10.3905,10.4491,10.3246,10.3759,435100.0],["2023-10-24",10.3905,10.5516,10.3905,10.4418,1120900.0],["2023-10-25",10.4491,10.5077,10.3686,10.3979,286200.0],["2023-10-26",10.3686,10.537,10.3686,10.4491,473000.0],["2023-10-27",10.4491,10.4564,10.2661,10.3612,742300.0],["2023-10-30",10.4125,10.4931,10.3613,10.4784,412000.0],["2023-10-31",10.5077,10.5882,10.4564,10.5443,619400.0],["2023-11-01",10.5516,10.7274,10.5516,10.6541,423800.0],["2023-11-02",10.6615,10.8299,10.6615,10.8006,529900.0],["2023-11-03",10.8592,10.9104,10.8079,10.8226,478700.0],["2023-11-06",10.8372,10.8519,10.764,10.8006,304400.0],["2023-11-07",10.8079,10.8226,10.72,10.7786,354100.0],["2023-11-08",10.8006,10.8079,10.7347,10.7493,212200.0],["2023-11-09",10.7933,10.8519,10.7567,10.7713,426200.0],["2023-11-10",10.7713,10.8152,10.7127,10.8006,576600.0],["2023-11-13",10.8299,10.8665,10.764,10.8445,529200.0],["2023-11-14",10.947,10.9544,10.8665,10.9104,586000.0],["2023-11-15",10.9104,10.9397,10.8519,10.9178,629700.0],["2023-11-16",10.969,10.969,10.8519,10.8665,370200.0],["2023-11-17",10.9251,10.9544,10.9031,10.9104,477500.0],["2023-11-20",10.8958,11.0496,10.8885,10.991,749400.0],["2023-11-21",11.2619,11.2619,10.9837,11.1301,1066400.0],["2023-11-22",11.1814,11.2033,11.0422,11.0935,736600.0],["2023-11-24",11.1301,11.1594,11.0569,11.1228,373700.0],["2023-11-27",11.1081,11.1081,10.9983,11.0496,621700.0],["2023-11-28",11.0496,11.0496,10.9544,10.969,646300.0],["2023-11-29",11.0056,11.0349,10.8811,10.9031,584600.0],["2023-11-30",10.9473,10.9914,10.9031,10.9473,492600.0],["2023-12-01",10.9693,10.9988,10.9178,10.984,407700.0],["2023-12-04",11.0135,11.0429,10.984,11.0061,473600.0],["2023-12-05",11.0061,11.065,10.9693,11.0282,644300.0],["2023-12-06",11.0355,11.065,10.9546,10.962,576400.0],["2023-12-07",10.9771,11.045,10.8941,10.9771,835000.0],["2023-12-08",10.9544,11.06,10.9544,11.0374,507100.0],["2023-12-11",11.06,11.1279,11.06,11.0751,698800.0],["2023-12-12",11.0902,11.1958,11.0827,11.1958,725400.0],["2023-12-13",11.226,11.3015,11.143,11.2637,919200.0],["2023-12-14",11.3166,11.3995,11.2713,11.3166,1378800.0],["2023-12-15",11.3316,11.3467,11.2487,11.3467,943900.0],["2023-12-18",11.3015,11.3694,11.2562,11.3166,652000.0],["2023-12-19",11.3694,11.4071,11.3241,11.3995,778500.0],["2023-12-20",11.4146,11.4297,11.2939,11.3015,547500.0],["2023-12-21",11.3543,11.3543,11.2109,11.3392,667000.0],["2023-12-22",11.3467,11.4222,11.3316,11.3694,528900.0],["2023-12-26",11.392,11.4976,11.3618,11.3995,595900.0],["2023-12-27",11.4674,11.4674,11.3618,11.4373,395300.0],["2023-12-28",11.4599,11.5731,11.4448,11.5504,976600.0],["2023-12-29",11.5504,11.5806,11.392,11.392,787900.0],["2024-01-02",11.3844,11.4222,11.309,11.3769,828500.0],["2024-01-03",11.3769,11.3995,11.309,11.3618,813600.0],["2024-01-04",11.3845,11.5731,11.3769,11.5278,940200.0],["2024-01-05",11.5202,11.5655,11.4976,11.5353,680000.0],["2024-01-08",11.5655,11.6862,11.5052,11.6183,1064000.0],["2024-01-09",11.5957,11.6108,11.5353,11.558,581000.0],["2024-01-10",11.5806,11.656,11.558,11.6108,660500.0],["2024-01-11",11.6032,11.6108,11.4222,11.5353,703300.0],["2024-01-12",11.5655,11.6032,11.4825,11.4976,494800.0],["2024-01-16",11.4825,11.4901,11.3467,11.3769,561300.0],["2024-01-17",11.3769,11.4976,11.3241,11.475,1229800.0],["2024-01-18",11.4976,11.6032,11.4901,11.5806,1201100.0],["2024-01-19",11.6183,11.6862,11.5278,11.6183,844200.0],["2024-01-22",11.6938,11.7994,11.641,11.7164,1137300.0],["2024-01-23",11.739,11.8296,11.7315,11.8069,906300.0],["2024-01-24",11.7918,11.8447,11.6108,11.6183,1310200.0],["2024-01-25",11.6787,11.7239,11.6032,11.7164,789800.0],["2024-01-26",11.7466,11.7994,11.7089,11.7768,533200.0],["2024-01-29",11.7843,11.8371,11.6485,11.7013,952500.0],["2024-01-30",11.7164,11.7692,11.6938,11.7089,641200.0],["2024-01-31",11.7541,11.7541,11.4976,11.5127,939300.0],["2024-02-01",11.5881,11.5881,11.3769,11.4901,1362000.0],["2024-02-02",11.475,11.5957,11.4373,11.5278,871100.0],["2024-02-05",11.6032,11.6032,11.4373,11.5731,1032100.0],["2024-02-06",11.6032,11.6032,11.3316,11.4146,1855000.0],["2024-02-07",11.4674,11.6334,11.4523,11.6259,1069000.0],["2024-02-08",11.6259,11.656,11.5127,11.558,726300.0],["2024-02-09",11.5429,11.6032,11.5202,11.5806,668900.0],["2024-02-12",11.6032,11.7466,11.5655,11.7239,804000.0],["2024-02-13",11.656,11.7239,11.5731,11.656,718000.0],["2024-02-14",11.6409,11.7849,11.6409,11.747,1161300.0],["2024-02-15",11.7621,11.9365,11.7621,11.9365,831500.0],["2024-02-16",11.9592,12.0426,11.8683,11.9971,997700.0],["2024-02-20",12.0122,12.1411,11.9592,12.0805,1166600.0],["2024-02-21",12.1032,12.1562,12.0198,12.0729,913100.0],["2024-02-22",12.1259,12.1941,12.0501,12.1411,1283400.0],["2024-02-23",12.1638,12.1941,12.0577,12.0653,1125100.0],["2024-02-26",12.0501,12.1411,12.0047,12.0274,915400.0],["2024-02-27",12.0729,12.1108,11.9819,12.0956,1049100.0],["2024-02-28",12.1411,12.1411,11.9819,12.035,1015800.0],["2024-02-29",12.0894,12.0971,11.9884,12.0971,1337500.0],["2024-03-01",12.0816,12.0816,11.9262,12.0428,1234300.0],["2024-03-04",12.0816,12.1438,11.9651,12.1282,826000.0],["2024-03-05",12.1127,12.1748,12.1049,12.1515,680300.0],["2024-03-06",12.1904,12.3225,12.1671,12.2681,677300.0],["2024-03-07",12.2681,12.2758,12.1826,12.1981,645400.0],["2024-03-08",12.1904,12.2525,12.1593,12.2059,734700.0],["2024-03-11",12.2292,12.2681,12.1593,12.2292,533200.0],["2024-03-12",12.2681,12.439,12.2448,12.4312,909100.0],["2024-03-13",12.439,12.54,12.4235,12.4701,976300.0],["2024-03-14",12.4545,12.4623,12.2758,12.3147,799700.0],["2024-03-15",12.2914,12.4934,12.2914,12.4079,1171100.0],["2024-03-18",12.3768,12.4079,12.2914,12.2991,574200.0],["2024-03-19",12.2758,12.3535,12.2448,12.2836,545400.0],["2024-03-20",12.237,12.3147,12.237,12.3069,656500.0],["2024-03-21",12.3535,12.439,12.3225,12.3768,565500.0],["2024-03-22",12.3768,12.4079,12.3302,12.3613,473000.0],["2024-03-25",12.5633,12.7653,12.5089,12.5866,961500.0],["2024-03-26",12.6332,12.6643,12.6022,12.6488,558000.0],["2024-03-27",12.6643,12.7109,12.6022,12.7032,903300.0],["2024-03-28",12.7964,13.0295,12.7731,12.9207,2170200.0],["2024-04-01",12.9207,12.9207,12.7964,12.8508,1006300.0],["2024-04-02",12.8508,12.9673,12.8197,12.9052,659600.0],["2024-04-03",12.9751,13.0139,12.8896,12.9052,592800.0],["2024-04-04",12.9129,12.9906,12.7109,12.7342,680500.0],["2024-04-05",12.7498,12.9285,12.7265,12.9129,857700.0],["2024-04-08",12.9362,12.9829,12.8352,12.8663,683900.0],["2024-04-09",12.8819,12.9207,12.8352,12.8974,451900.0],["2024-04-10",12.8508,12.9362,12.8275,12.9285,588800.0],["2024-04-11",12.9129,12.9751,12.843,12.9751,552300.0],["2024-04-12",12.9518,12.9984,12.7964,12.8508,695500.0],["2024-04-15",12.9285,13.0761,12.8663,12.9207,660100.0],["2024-04-16",12.9129,12.9596,12.8663,12.8741,809600.0],["2024-04-17",12.8819,13.0139,12.8586,12.9207,591500.0],["2024-04-18",12.9362,13.0139,12.8663,12.8896,811200.0],["2024-04-19",12.8663,13.0528,12.8663,13.0528,730000.0],["2024-04-22",13.0528,13.3325,13.045,13.2936,928400.0],["2024-04-23",13.3247,13.418,13.2626,13.3713,859800.0],["2024-04-24",13.348,13.4335,13.2082,13.2626,990200.0],["2024-04-25",13.2082,13.2859,13.1926,13.2315,468800.0],["2024-04-26",13.2781,13.5423,13.2626,13.519,679000.0],["2024-04-29",13.519,13.7443,13.519,13.6588,1279500.0],["2024-04-30",13.7676,13.7676,13.4879,13.4957,759400.0],["2024-05-01",13.5115,13.6626,13.448,13.4957,865000.0],["2024-05-02",13.5354,13.591,13.3049,13.3844,799700.0],["2024-05-03",13.3923,13.4559,13.3287,13.4241,605100.0],["2024-05-06",13.4718,13.5831,13.4718,13.5831,1012200.0],["2024-05-07",13.591,13.6069,13.3367,13.3764,1157200.0],["2024-05-08",13.2572,13.4003,13.138,13.1936,1050100.0],["2024-05-09",13.2254,13.3287,13.0585,13.0824,861400.0],["2024-05-10",13.13,13.3764,13.1221,13.297,948700.0],["2024-05-13",13.3526,13.3923,13.2016,13.2334,618000.0],["2024-05-14",13.1936,13.4241,13.1777,13.2493,923900.0],["2024-05-15",13.2812,13.3051,12.994,13.002,919400.0],["2024-05-16",13.01,13.1456,13.01,13.1057,591600.0],["2024-05-17",13.1456,13.1456,13.0339,13.0738,374500.0],["2024-05-20",13.0818,13.1296,13.0339,13.1057,691600.0],["2024-05-21",13.1137,13.1615,13.0339,13.0419,718200.0],["2024-05-22",13.0419,13.0977,12.8903,12.9621,1525600.0],["2024-05-23",12.9621,12.986,12.8345,12.8504,607000.0],["2024-05-24",12.9063,13.0179,12.8823,12.9621,1758000.0],["2024-05-28",13.002,13.1216,12.9461,13.0179,808000.0],["2024-05-29",12.986,13.0578,12.9382,13.002,617700.0],["2024-05-30",13.002,13.0658,12.9781,13.01,585200.0],["2024-05-31",13.0419,13.2333,13.0419,13.2174,831500.0],["2024-06-03",13.2812,13.3689,13.1535,13.2253,1339700.0],["2024-06-04",13.1855,13.2094,12.8105,12.8504,1692500.0],["2024-06-05",12.8983,12.9621,12.7627,12.8504,1709200.0],["2024-06-06",12.8823,12.9063,12.659,12.8105,1469700.0],["2024-06-07",12.7866,12.9063,12.7786,12.8026,942700.0],["2024-06-10",12.8425,12.9541,12.7707,12.7866,1402400.0],["2024-06-11",12.8185,12.8823,12.5393,12.5633,3173800.0],["2024-06-12",12.643,12.7707,12.643,12.6829,1714900.0],["2024-06-13",12.6909,12.7469,12.6189,12.6589,1150100.0],["2024-06-14",12.6429,12.6669,12.4749,12.5389,1368500.0],["2024-06-17",12.5949,12.7149,12.5389,12.5949,2515400.0],["2024-06-18",12.5709,12.6109,12.4509,12.4909,1395300.0],["2024-06-20",12.5629,12.6829,12.4349,12.4669,3168400.0],["2024-06-21",12.5389,12.5789,12.3949,12.4189,2686300.0],["2024-06-24",12.4669,12.6029,12.4669,12.5949,3268100.0],["2024-06-25",12.6029,12.6509,12.4669,12.4909,1320000.0],["2024-06-26",12.4829,12.5149,12.3468,12.4029,1321000.0],["2024-06-27",12.4269,12.6509,12.4029,12.6269,2015700.0],["2024-06-28",12.6829,12.7229,12.5709,12.5709,868800.0],["2024-07-01",12.5949,12.6589,12.4829,12.4989,1032400.0],["2024-07-02",12.5069,12.6109,12.4829,12.5789,815400.0],["2024-07-03",12.6269,12.7949,12.6029,12.6989,683600.0],["2024-07-05",12.6829,12.6989,12.6109,12.6189,1038400.0],["2024-07-08",12.6589,12.7629,12.6189,12.7469,1313800.0],["2024-07-09",12.7629,12.7629,12.5229,12.5469,2286000.0],["2024-07-10",12.5629,12.7069,12.5629,12.7069,968000.0],["2024-07-11",12.7549,12.8029,12.7229,12.8029,1523300.0],["2024-07-12",12.8029,12.867,12.6589,12.6749,1647600.0],["2024-07-15",12.6829,12.6829,12.5549,12.5949,954700.0],["2024-07-16",12.6589,12.7149,12.5469,12.5949,1206300.0],["2024-07-17",12.6029,12.6429,12.4749,12.4749,929600.0],["2024-07-18",12.5069,12.5389,12.3308,12.4189,1229200.0],["2024-07-19",12.4029,12.4349,12.3468,12.3789,708600.0],["2024-07-22",12.4029,12.5709,12.4029,12.4829,858500.0],["2024-07-23",12.4429,12.4909,12.4189,12.4349,722900.0],["2024-07-24",12.4669,12.4829,12.3308,12.3628,1089300.0],["2024-07-25",12.3869,12.4669,12.3148,12.3228,954900.0],["2024-07-26",12.3388,12.3869,12.2988,12.3628,1512000.0],["2024-07-29",12.3628,12.3869,12.2908,12.3548,955800.0],["2024-07-30",12.4109,12.4109,12.3228,12.3628,830300.0],["2024-07-31",12.3869,12.4029,12.2028,12.2268,1065500.0],["2024-08-01",12.2028,12.2428,12.0748,12.1148,1782100.0],["2024-08-02",12.0428,12.0508,11.7707,11.7867,2522600.0],["2024-08-05",11.5227,11.7547,11.4186,11.6107,2577600.0],["2024-08-06",11.6427,11.8187,11.2426,11.6907,2827800.0],["2024-08-07",11.7307,11.7947,11.5066,11.5307,1817800.0],["2024-08-08",11.5547,11.5707,11.4026,11.5147,3034400.0],["2024-08-09",11.5147,11.5627,11.4586,11.5227,1412600.0],["2024-08-12",11.5707,11.6267,11.4746,11.4906,1359600.0],["2024-08-13",11.5547,11.6267,11.5147,11.5627,1980400.0],["2024-08-14",11.5787,11.6267,11.5147,11.5547,1764500.0],["2024-08-15",11.5867,11.7147,11.5547,11.7067,1895800.0],["2024-08-16",11.6825,11.8598,11.6745,11.7873,1481300.0],["2024-08-19",11.8114,11.9162,11.7953,11.9001,1321100.0],["2024-08-20",11.9081,11.9565,11.8598,11.8678,1046600.0],["2024-08-21",11.9645,12.1015,11.9484,12.0693,1521300.0],["2024-08-22",12.0854,12.174,12.0773,12.1015,1281900.0],["2024-08-23",12.1659,12.1659,12.0612,12.0773,1911500.0],["2024-08-26",12.1176,12.1498,12.029,12.0531,1661100.0],["2024-08-27",12.1257,12.1982,12.0693,12.1659,1231200.0],["2024-08-28",12.1418,12.174,12.0773,12.0773,1355900.0],["2024-08-29",12.2062,12.4076,12.0773,12.1579,2726000.0],["2024-08-30",12.191,12.3564,12.1827,12.315,1715600.0],["2024-09-03",12.2737,12.3729,12.2654,12.3233,1417100.0],["2024-09-04",12.3812,12.4391,12.2902,12.3233,1452100.0],["2024-09-05",12.3233,12.3812,12.2819,12.315,1160000.0],["2024-09-06",12.3316,12.3812,12.1496,12.2075,1257000.0],["2024-09-09",12.2819,12.3481,12.191,12.1992,1404500.0],["2024-09-10",12.2406,12.2489,12.1083,12.1413,1713800.0],["2024-09-11",12.1,12.1744,11.9677,12.1579,1590400.0],["2024-09-12",12.1992,12.3398,12.1827,12.2985,1029400.0],["2024-09-13",12.3316,12.4804,12.3316,12.4804,1293100.0],["2024-09-16",12.4887,12.5218,12.4143,12.4474,1265000.0],["2024-09-17",12.4474,12.4639,12.2737,12.2902,1420100.0],["2024-09-18",12.2819,12.3977,12.2819,12.3646,737900.0],["2024-09-19",12.406,12.4804,12.315,12.3398,1467700.0],["2024-09-20",12.3481,12.3481,12.2737,12.315,1231900.0],["2024-09-23",12.315,12.406,12.2985,12.3895,1123500.0],["2024-09-24",12.406,12.4556,12.3646,12.3729,1269300.0],["2024-09-25",12.3564,12.3647,12.224,12.224,1567700.0],["2024-09-26",12.2819,12.4722,12.2819,12.3977,1693500.0],["2024-09-27",12.406,12.4887,12.3481,12.3729,2237800.0],["2024-09-30",12.3646,12.5383,12.3398,12.497,3712900.0],["2024-10-01",12.4639,12.4804,12.2571,12.315,1657800.0],["2024-10-02",12.3233,12.4308,12.3233,12.406,1075700.0],["2024-10-03",12.3812,12.4474,12.3481,12.4391,1092600.0],["2024-10-04",12.5053,12.5549,12.4143,12.5466,1097700.0],["2024-10-07",12.5301,12.5631,12.4391,12.5549,1738500.0],["2024-10-08",12.5714,12.5714,12.4143,12.5466,947900.0],["2024-10-09",12.5466,12.5549,12.4556,12.4639,951400.0],["2024-10-10",12.4225,12.4804,12.3977,12.4556,1363500.0],["2024-10-11",12.4391,12.497,12.4391,12.4804,810800.0],["2024-10-14",12.4804,12.5466,12.4804,12.5301,635800.0],["2024-10-15",12.5631,12.6872,12.5631,12.6045,949800.0],["2024-10-16",12.6541,12.6955,12.5962,12.6955,1314600.0],["2024-10-17",12.6955,12.7782,12.6541,12.7699,1078000.0],["2024-10-18",12.7616,12.803,12.7203,12.7699,863300.0],["2024-10-21",12.7534,12.8278,12.7451,12.8113,946600.0],["2024-10-22",12.8278,12.8692,12.7368,12.7451,1110400.0],["2024-10-23",12.7534,12.8113,12.6707,12.7451,1017300.0],["2024-10-24",12.7451,12.8609,12.6789,12.8609,1503300.0],["2024-10-25",12.8609,12.8609,12.6293,12.6376,1565800.0],["2024-10-28",12.6624,12.8609,12.6624,12.8278,1164200.0],["2024-10-29",12.8278,12.8278,12.6789,12.6955,1089700.0],["2024-10-30",12.6707,12.7782,12.6045,12.6376,826800.0],["2024-10-31",12.6624,12.6955,12.4639,12.5218,1107400.0],["2024-11-01",12.5383,12.5962,12.4722,12.4722,1294400.0],["2024-11-04",12.4887,12.4887,12.3068,12.3481,1010800.0],["2024-11-05",12.3233,12.4556,12.315,12.406,869100.0],["2024-11-06",12.6128,12.7699,12.4639,12.7286,1582800.0],["2024-11-07",12.712,12.7699,12.6707,12.7037,877700.0],["2024-11-08",12.6789,12.7534,12.6789,12.7203,1147500.0],["2024-11-11",12.7534,12.7782,12.7037,12.7534,1129300.0],["2024-11-12",12.712,12.7947,12.6789,12.6955,845100.0],["2024-11-13",12.6459,12.7534,12.6459,12.7037,944100.0],["2024-11-14",12.7534,12.7947,12.7037,12.7368,1163000.0],["2024-11-15",12.7947,12.7947,12.712,12.7368,801900.0],["2024-11-18",12.7286,12.8609,12.7203,12.8361,1097600.0],["2024-11-19",12.7947,12.8609,12.7865,12.8443,1719600.0],["2024-11-20",12.621,12.7037,12.4308,12.588,2394600.0],["2024-11-21",12.6045,12.6293,12.4804,12.5301,1806500.0],["2024-11-22",12.588,12.6707,12.5383,12.6541,1226500.0],["2024-11-25",12.712,12.8609,12.6789,12.7203,1481200.0],["2024-11-26",12.7368,12.8692,12.6128,12.8361,2136600.0],["2024-11-27",12.8609,12.8609,12.7534,12.8113,1036400.0],["2024-11-29",12.8778,13.0775,12.8778,13.0359,930700.0],["2024-12-02",13.0692,13.1357,12.9527,12.9693,1319900.0],["2024-12-03",12.9776,13.0608,12.9028,12.9776,998200.0],["2024-12-04",13.0109,13.0192,12.9527,13.0026,929900.0],["2024-12-05",13.0026,13.0192,12.9194,12.9527,1008900.0],["2024-12-06",13.0192,13.0192,12.8529,12.8612,1727800.0],["2024-12-09",12.9636,13.0575,12.8526,12.9209,1582100.0],["2024-12-10",12.8953,12.9209,12.7417,12.8612,1465300.0],["2024-12-11",12.8868,12.8868,12.7588,12.8612,1208300.0],["2024-12-12",12.8868,12.9551,12.8014,12.827,1198200.0],["2024-12-13",12.8185,12.8612,12.7588,12.8441,1389800.0],["2024-12-16",12.8697,12.938,12.7844,12.8014,1686600.0],["2024-12-17",12.7588,12.8356,12.7246,12.7588,1761300.0],["2024-12-18",12.7502,12.827,12.5369,12.5369,1230500.0],["2024-12-19",12.6649,12.7588,12.5966,12.7076,1287500.0],["2024-12-20",12.6734,12.8868,12.6734,12.8697,1432800.0],["2024-12-23",12.81,12.9039,12.682,12.8697,1274800.0],["2024-12-24",12.9209,13.0831,12.8868,13.0831,649300.0],["2024-12-26",13.0489,13.1087,13.0404,13.1001,1575300.0],["2024-12-27",13.0319,13.1001,12.9636,13.0148,1277800.0],["2024-12-30",12.9977,13.0233,12.8612,12.9039,1806900.0],["2024-12-31",12.9039,13.0148,12.8953,12.938,1162900.0],["2025-01-02",12.9721,13.1257,12.9551,13.0319,956800.0],["2025-01-03",13.0575,13.1513,13.0404,13.066,720400.0],["2025-01-06",13.1087,13.1087,12.9039,12.9209,1119700.0],["2025-01-07",12.9209,12.9721,12.7929,12.827,871100.0],["2025-01-08",12.8185,12.8185,12.7246,12.7929,1726800.0],["2025-01-10",12.7332,12.7758,12.6564,12.7161,1626600.0],["2025-01-13",12.699,12.8356,12.6308,12.827,1551300.0],["2025-01-14",12.8526,13.0148,12.8526,13.0148,1006000.0],["2025-01-15",13.0745,13.0916,12.9636,13.0148,990800.0],["2025-01-16",13.0148,13.1001,12.9551,13.0831,1140400.0],["2025-01-17",13.0916,13.1599,13.0489,13.1428,988300.0],["2025-01-21",13.1855,13.2452,13.1428,13.2196,2220600.0],["2025-01-22",13.2282,13.2367,13.1257,13.1599,1133000.0],["2025-01-23",13.1855,13.2282,13.1855,13.2026,683600.0],["2025-01-24",13.2282,13.3135,13.2026,13.2964,1640300.0],["2025-01-27",13.3135,13.433,13.2623,13.305,1913800.0],["2025-01-28",13.305,13.45,13.305,13.4415,1521500.0],["2025-01-29",13.45,13.45,13.1172,13.1855,1513600.0],["2025-01-30",13.2794,13.3988,13.2452,13.3476,871900.0],["2025-01-31",13.3476,13.4586,13.3476,13.4244,1450200.0],["2025-02-03",13.2452,13.4415,13.1599,13.4244,1488500.0],["2025-02-04",13.4244,13.4415,13.3391,13.3732,1198400.0],["2025-02-05",12.9636,13.1855,12.8953,13.066,3416000.0],["2025-02-06",13.1001,13.1684,13.0148,13.1684,1301900.0],["2025-02-07",13.1599,13.2879,13.1599,13.2708,1176300.0],["2025-02-10",13.2964,13.3903,13.2282,13.3818,1038500.0],["2025-02-11",13.322,13.4415,13.3135,13.3903,1144300.0],["2025-02-12",13.3818,13.5183,13.3647,13.5098,1546300.0],["2025-02-13",13.5183,13.5866,13.4842,13.5866,1200200.0],["2025-02-14",13.6122,13.6549,13.5525,13.5951,1664200.0],["2025-02-18",13.6549,13.6634,13.5781,13.6207,1699100.0],["2025-02-19",13.5695,13.6122,13.5354,13.5866,1211700.0],["2025-02-20",13.5781,13.6293,13.4586,13.5695,2106700.0],["2025-02-21",13.5695,13.6549,13.4927,13.5098,1240400.0],["2025-02-24",13.5354,13.5695,13.3903,13.4586,1515000.0],["2025-02-25",13.4842,13.5269,13.3647,13.3903,1612200.0],["2025-02-26",13.4159,13.4671,13.2623,13.2794,1334400.0],["2025-02-27",13.2794,13.3476,13.2111,13.2538,1502800.0],["2025-02-28",13.2708,13.433,13.2708,13.3732,2070800.0],["2025-03-03",13.4608,13.5395,13.242,13.3032,1693200.0],["2025-03-04",13.2157,13.2945,13.0932,13.1894,2134100.0],["2025-03-05",13.1807,13.2157,13.1019,13.1807,1568200.0],["2025-03-06",13.1807,13.1807,12.9356,12.9619,1992900.0],["2025-03-07",12.9881,13.1632,12.9356,13.1544,1513300.0],["2025-03-10",13.0757,13.1719,12.9706,13.0494,1359800.0],["2025-03-11",13.0757,13.1107,12.7168,12.8131,2091100.0],["2025-03-12",12.8656,12.9531,12.7431,12.7606,1443900.0],["2025-03-13",12.7956,12.8481,12.6468,12.6556,1460900.0],["2025-03-14",12.7606,12.8394,12.7256,12.8394,1453700.0],["2025-03-17",12.8656,13.1369,12.8656,13.0932,1246200.0],["2025-03-18",13.1019,13.1457,13.0669,13.1369,1174400.0],["2025-03-19",13.1719,13.2157,13.0844,13.1457,1466300.0],["2025-03-20",13.1369,13.277,13.1107,13.2069,977000.0],["2025-03-21",13.1282,13.277,13.1282,13.2332,1644200.0],["2025-03-24",13.2595,13.312,13.2332,13.2857,1103500.0],["2025-03-25",13.347,13.452,13.3207,13.4082,1524400.0],["2025-03-26",13.3207,13.4783,13.3207,13.4082,1230200.0],["2025-03-27",13.4345,13.5308,13.4082,13.452,1603500.0],["2025-03-28",13.4433,13.4958,13.2682,13.347,1653700.0],["2025-03-31",13.2857,13.3032,13.0669,13.2507,1509900.0],["2025-04-01",13.2245,13.3732,13.2245,13.312,751800.0],["2025-04-02",13.3207,13.3207,13.1894,13.2595,686800.0],["2025-04-03",13.1107,13.1369,12.9356,12.9706,2031300.0],["2025-04-04",12.7781,12.7868,12.1479,12.1567,4193100.0],["2025-04-07",11.8416,12.2705,11.5178,11.7103,3826900.0],["2025-04-08",12.0779,12.2967,11.264,11.404,3490000.0],["2025-04-09",11.2902,12.4193,11.0977,12.3142,3906900.0],["2025-04-10",12.1654,12.218,11.7103,11.9379,2146500.0],["2025-04-11",11.9379,12.0429,11.6053,11.9729,2629500.0],["2025-04-14",12.1217,12.1392,11.9029,11.9992,2149400.0],["2025-04-15",12.0342,12.2967,12.0342,12.2355,1762700.0],["2025-04-16",12.2092,12.3317,12.0167,12.0517,2211900.0],["2025-04-17",12.1567,12.463,12.1567,12.3667,1258400.0],["2025-04-21",12.3055,12.3755,12.0692,12.1217,1283300.0],["2025-04-22",12.1479,12.3842,12.1392,12.2617,1437200.0],["2025-04-23",12.4805,12.6731,12.4718,12.5505,1934400.0],["2025-04-24",12.5505,12.7168,12.533,12.6556,917400.0],["2025-04-25",12.6731,12.7081,12.568,12.6381,1358800.0],["2025-04-28",12.6381,12.7518,12.6118,12.7168,1114500.0],["2025-04-29",12.7168,12.7168,12.4368,12.5155,1748700.0],["2025-04-30",12.4455,12.5505,12.323,12.533,1359300.0],["2025-05-01",12.4718,12.5593,12.288,12.3055,852300.0],["2025-05-02",12.3667,12.568,12.3317,12.5418,1098500.0],["2025-05-05",12.5243,12.5243,12.3492,12.3667,1158400.0],["2025-05-06",12.2617,12.4893,12.2617,12.4193,1889500.0],["2025-05-07",12.4543,12.4805,12.288,12.4105,1508500.0],["2025-05-08",12.5068,12.6031,12.4105,12.5768,1227100.0],["2025-05-09",12.5768,12.6906,12.568,12.6556,935900.0],["2025-05-12",12.8831,13.1282,12.8306,12.9444,2849800.0],["2025-05-13",12.9269,13.1457,12.9006,13.0144,1991900.0],["2025-05-14",13.0232,13.0757,12.9006,13.0232,1061200.0],["2025-05-15",13.0056,13.0844,12.9794,13.0757,1158800.0],["2025-05-16",13.0494,13.1807,13.0494,13.1632,1083000.0],["2025-05-19",13.0844,13.1982,13.0582,13.1807,920100.0],["2025-05-20",13.1807,13.3032,13.1457,13.2857,1331800.0],["2025-05-21",13.1982,13.2595,13.0232,13.0319,1157600.0],["2025-05-22",13.0319,13.0932,12.9706,13.0319,1021800.0],["2025-05-23",12.9356,13.1107,12.9006,13.0844,673100.0],["2025-05-27",13.1632,13.2595,13.0932,13.242,1036500.0],["2025-05-28",13.2945,13.3207,13.2332,13.277,1034700.0],["2025-05-29",13.2945,13.4082,13.2245,13.3732,1359300.0],["2025-05-30",13.2507,13.347,13.2507,13.312,1041400.0],["2025-06-02",13.3207,13.3295,13.1369,13.2507,895000.0],["2025-06-03",13.277,13.277,13.1282,13.1457,1612300.0],["2025-06-04",13.1457,13.2069,13.1194,13.1282,974900.0],["2025-06-05",13.1632,13.1807,13.0932,13.1632,728500.0],["2025-06-06",13.1982,13.2595,13.1632,13.2332,716000.0],["2025-06-09",13.2595,13.3995,13.2507,13.3295,993000.0],["2025-06-10",13.3382,13.382,13.2332,13.3732,1044000.0],["2025-06-11",13.3032,13.4258,13.2682,13.3207,1191500.0],["2025-06-12",13.3207,13.3295,13.2245,13.312,1463500.0],["2025-06-13",13.3838,13.3838,13.1593,13.1952,970400.0],["2025-06-16",13.2671,13.3748,12.9617,12.9796,1383000.0],["2025-06-17",12.9796,13.0964,12.8539,13.0605,1062400.0],["2025-06-18",13.0605,13.285,13.0515,13.2132,849300.0],["2025-06-20",13.2221,13.2671,13.1233,13.1233,1021900.0],["2025-06-23",13.1144,13.1323,12.7461,12.8,3249200.0],["2025-06-24",12.9437,13.1323,12.809,12.9617,1989200.0],["2025-06-25",13.0245,13.0335,12.782,12.9527,1968900.0],["2025-06-26",13.0156,13.1683,12.9706,12.9796,2400400.0],["2025-06-27",13.0156,13.1413,12.8988,12.9706,1708000.0],["2025-06-30",12.9706,13.294,12.8988,13.1593,3617200.0],["2025-07-01",13.1054,13.1144,12.9617,13.0245,1109900.0],["2025-07-02",13.0335,13.2042,13.0335,13.1772,1405100.0],["2025-07-03",13.1772,13.294,13.1503,13.2671,669000.0],["2025-07-07",13.294,13.303,13.1952,13.2401,1039800.0],["2025-07-08",13.276,13.4108,13.276,13.3389,1099400.0],["2025-07-09",13.3928,13.4467,13.3389,13.4287,930400.0],["2025-07-10",13.3838,13.5904,13.3659,13.5545,1406600.0],["2025-07-11",13.5365,13.6982,13.5365,13.6533,1229700.0],["2025-07-14",13.6623,13.7252,13.5635,13.7252,1189100.0],["2025-07-15",13.7252,13.797,13.6174,13.6174,1510800.0],["2025-07-16",13.6264,13.7611,13.5096,13.7611,1124500.0],["2025-07-17",13.7521,13.9138,13.7431,13.9048,1342500.0],["2025-07-18",13.9228,14.0396,13.8599,13.8689,1749600.0],["2025-07-21",13.9048,13.9677,13.5725,13.5994,1146500.0],["2025-07-22",13.6533,13.797,13.5725,13.788,775900.0],["2025-07-23",13.8419,13.9407,13.8419,13.9048,852400.0],["2025-07-24",13.9228,13.9677,13.7611,13.797,877300.0],["2025-07-25",13.797,13.8509,13.7341,13.797,782500.0],["2025-07-28",13.7611,13.833,13.5276,13.5635,952000.0],["2025-07-29",13.6084,13.6084,13.3659,13.5186,1098600.0],["2025-07-30",13.5186,13.6353,13.3479,13.3928,1166900.0],["2025-07-31",13.3928,13.5096,13.3749,13.4377,969200.0],["2025-08-01",13.3299,13.3569,13.1323,13.2221,1173500.0],["2025-08-04",13.2491,13.3299,13.1503,13.2132,1167000.0],["2025-08-05",13.1862,13.3659,13.0245,13.285,1303600.0],["2025-08-06",13.312,13.4108,13.2221,13.276,1050100.0],["2025-08-07",13.294,13.3569,13.1862,13.2311,868600.0],["2025-08-08",13.294,13.3389,13.2311,13.3389,1151800.0],["2025-08-11",13.3389,13.3838,13.2132,13.285,991700.0],["2025-08-12",13.285,13.3928,13.2581,13.3479,1026200.0],["2025-08-13",13.3928,13.3928,13.303,13.3749,1090200.0],["2025-08-14",13.3299,13.3569,13.2671,13.294,1294100.0],["2025-08-15",13.321,13.3659,13.2221,13.2401,600900.0],["2025-08-18",13.2401,13.285,13.1683,13.2401,769000.0],["2025-08-19",13.285,13.3659,13.2221,13.2401,824400.0],["2025-08-20",13.2401,13.3299,13.1772,13.2221,1148200.0],["2025-08-21",13.2311,13.2311,13.0874,13.1323,1510200.0],["2025-08-22",13.1952,13.3299,13.1772,13.276,1274300.0],["2025-08-25",13.294,13.3299,13.1503,13.1593,733000.0],["2025-08-26",13.1323,13.2311,13.1144,13.2311,822500.0],["2025-08-27",13.1952,13.2671,13.1952,13.2221,721700.0],["2025-08-28",13.2311,13.294,13.1503,13.276,768200.0],["2025-08-29",13.2581,13.4108,13.2581,13.4018,1087200.0],["2025-09-02",13.2581,13.3838,13.1593,13.2491,1406900.0],["2025-09-03",13.2491,13.2581,13.1323,13.1683,1233800.0],["2025-09-04",13.2132,13.285,13.1683,13.285,742000.0],["2025-09-05",13.3299,13.3299,13.1683,13.2491,944400.0],["2025-09-08",13.2581,13.3389,13.2132,13.303,1050500.0],["2025-09-09",13.276,13.294,13.1593,13.1772,973200.0],["2025-09-10",13.1772,13.2581,13.1683,13.2311,815400.0],["2025-09-11",13.2491,13.285,13.2042,13.276,855900.0],["2025-09-12",13.294,13.3389,13.2491,13.2581,1340200.0],["2025-09-15",13.3411,13.378,12.9536,12.9721,2361300.0],["2025-09-16",12.9905,13.0736,12.8983,12.9905,1455300.0],["2025-09-17",12.9813,13.175,12.9813,13.0182,1164000.0],["2025-09-18",13.0274,13.1012,12.9905,13.1012,1196500.0],["2025-09-19",13.1381,13.2858,13.0459,13.2212,1643600.0],["2025-09-22",13.2396,13.2396,12.9352,12.9352,1601900.0],["2025-09-23",12.9259,13.0182,12.8613,12.9259,1578200.0],["2025-09-24",12.889,12.9352,12.6953,12.7045,1778200.0],["2025-09-25",12.6491,12.7968,12.6122,12.6861,2059100.0],["2025-09-26",12.7691,12.8983,12.7137,12.723,1539000.0],["2025-09-29",12.7506,12.7968,12.5292,12.6584,2448200.0],["2025-09-30",12.6768,12.7506,12.5477,12.6307,3344000.0],["2025-10-01",12.6122,12.6676,12.4462,12.4646,2774500.0],["2025-10-02",12.4369,12.7045,12.4,12.6768,2262300.0],["2025-10-03",12.7322,12.8152,12.6399,12.7599,1898900.0],["2025-10-06",12.806,12.8337,12.5846,12.6307,1747400.0],["2025-10-07",12.6399,12.7045,12.4646,12.5015,2763600.0],["2025-10-08",12.4738,12.6307,12.4738,12.5477,1694900.0],["2025-10-09",12.5477,12.5753,12.3539,12.4462,2919800.0],["2025-10-10",12.4,12.5108,12.234,12.2986,2419000.0],["2025-10-13",12.317,12.7414,12.3078,12.7322,2630900.0],["2025-10-14",12.7137,12.9813,12.6491,12.9721,2505800.0],["2025-10-15",13.0274,13.092,12.7506,12.8152,2034800.0],["2025-10-16",12.8337,12.8521,12.5938,12.6215,1427100.0],["2025-10-17",12.5846,12.9075,12.5569,12.8429,2230200.0],["2025-10-20",12.8244,12.9075,12.7783,12.8521,2031600.0],["2025-10-21",12.806,13.0736,12.806,12.9813,1846300.0],["2025-10-22",12.9628,12.9997,12.8614,12.9628,1793200.0],["2025-10-23",13.009,13.1012,12.9813,13.0643,1851200.0],["2025-10-24",13.1474,13.2027,13.0551,13.1012,1273100.0],["2025-10-27",13.175,13.2212,13.1289,13.2027,1801200.0],["2025-10-28",13.1289,13.2119,13.0366,13.092,1811900.0],["2025-10-29",13.0459,13.1289,12.9352,12.9905,1506900.0],["2025-10-30",12.9352,12.9628,12.6768,12.8152,1689700.0],["2025-10-31",12.7968,13.0736,12.723,12.9997,2061200.0],["2025-11-03",13.009,13.0551,12.8798,13.0274,1184100.0],["2025-11-04",12.9444,13.0366,12.9352,12.9813,1215400.0],["2025-11-05",12.9628,13.0182,12.8244,12.9813,1231800.0],["2025-11-06",12.9813,12.9905,12.7045,12.7045,1289600.0],["2025-11-07",12.6676,12.806,12.6399,12.806,1174600.0],["2025-11-10",12.8521,12.8521,12.723,12.8429,975200.0],["2025-11-11",12.8798,12.9167,12.7968,12.8521,951400.0],["2025-11-12",12.8429,12.9813,12.8429,12.9352,1385200.0],["2025-11-13",12.9352,13.0459,12.723,12.7968,1133400.0],["2025-11-14",12.7968,12.8152,12.7045,12.7783,714200.0],["2025-11-17",12.7783,12.8152,12.5108,12.5569,1628800.0],["2025-11-18",12.5384,12.603,12.4,12.5015,2854000.0],["2025-11-19",12.7045,12.8798,12.4738,12.4738,2149800.0],["2025-11-20",12.5108,12.6491,12.4093,12.4831,1667300.0],["2025-11-21",12.4923,12.7322,12.4646,12.6584,2372500.0],["2025-11-24",12.6584,12.806,12.5753,12.7599,1859800.0],["2025-11-25",12.806,12.9075,12.7137,12.8521,1331900.0],["2025-11-26",12.889,12.9905,12.8706,12.8798,1312100.0],["2025-11-28",12.9075,13.009,12.9075,12.9997,411000.0],["2025-12-01",12.9721,13.0366,12.9075,12.9167,1097000.0],["2025-12-02",12.9536,13.009,12.9259,12.9352,994400.0],["2025-12-03",12.9721,13.0828,12.9721,13.0459,1153100.0],["2025-12-04",13.092,13.1289,13.0274,13.1197,1218500.0],["2025-12-05",13.1474,13.2119,13.1105,13.1658,1343100.0],["2025-12-08",13.1566,13.2673,13.1474,13.1935,1309400.0],["2025-12-09",13.1658,13.2858,13.1197,13.2304,1830700.0],["2025-12-10",13.2119,13.295,13.1935,13.2581,1332300.0],["2025-12-11",13.2489,13.2858,13.1012,13.1197,1522300.0],["2025-12-12",13.2051,13.2999,13.0248,13.0533,1359300.0],["2025-12-15",13.0723,13.1292,12.8351,12.9679,1918100.0],["2025-12-16",12.9679,13.0153,12.8446,12.911,1637300.0],["2025-12-17",12.93,13.0343,12.8256,12.8446,2362200.0],["2025-12-18",12.8351,12.9205,12.7497,12.7877,2241900.0],["2025-12-19",12.8066,12.873,12.6833,12.7687,4275600.0],["2025-12-22",12.7687,12.8541,12.7402,12.8066,1879600.0],["2025-12-23",12.8066,12.873,12.6359,12.6454,1873800.0],["2025-12-24",12.6264,12.7592,12.6074,12.7307,1196100.0],["2025-12-26",12.7118,12.8825,12.7118,12.8541,1728800.0],["2025-12-29",12.8161,12.9489,12.7687,12.8066,2755500.0],["2025-12-30",12.7877,12.8541,12.7497,12.8446,2903200.0],["2025-12-31",12.8446,12.93,12.7877,12.873,3536100.0],["2026-01-02",12.873,12.9679,12.7118,12.873,1177300.0],["2026-01-05",12.8541,13.224,12.8541,13.0912,2223200.0],["2026-01-06",13.1292,13.1292,12.892,13.0248,1614700.0],["2026-01-07",13.0912,13.0912,12.7497,12.7877,2289800.0],["2026-01-08",12.7877,13.1861,12.7782,13.1007,1866900.0],["2026-01-09",13.1292,13.1956,12.911,12.9869,1898700.0],["2026-01-12",12.9774,13.0912,12.9489,13.0343,1148900.0],["2026-01-13",13.0723,13.1102,12.93,12.9489,1411800.0],["2026-01-14",12.9774,13.1576,12.93,13.0817,2240600.0],["2026-01-15",13.1387,13.2715,13.0533,13.2335,1740900.0],["2026-01-16",13.1956,13.224,13.0343,13.1102,1505500.0],["2026-01-20",12.9584,13.0058,12.873,12.9869,1587500.0],["2026-01-21",12.9964,13.1102,12.9869,13.0912,1301300.0],["2026-01-22",13.1197,13.1671,12.9584,12.9774,1724400.0],["2026-01-23",13.0058,13.0533,12.9489,12.9774,1259000.0],["2026-01-26",12.9774,12.9774,12.8066,12.8636,1609900.0],["2026-01-27",12.8541,13.0153,12.8446,13.0058,1734700.0],["2026-01-28",12.9679,13.0817,12.8256,12.8446,1483900.0],["2026-01-29",12.9489,12.9869,12.7497,12.8541,2068100.0],["2026-01-30",12.8446,12.8541,12.6928,12.7023,1906500.0],["2026-02-02",12.6738,12.6738,12.2659,12.3797,5230100.0],["2026-02-03",12.3513,12.3513,12.0193,12.1331,4513700.0],["2026-02-04",12.1521,12.4082,12.0572,12.3892,4595800.0],["2026-02-05",12.0477,12.1236,11.6493,11.7442,7096100.0],["2026-02-06",11.839,12.0193,11.7536,11.9054,2562300.0],["2026-02-09",11.8295,11.9813,11.7252,11.9718,2349800.0],["2026-02-10",11.9718,12.3133,11.8865,12.209,2604200.0],["2026-02-11",12.209,12.209,12.0193,12.0952,1479000.0],["2026-02-12",12.0952,12.2564,12.0382,12.0572,1918100.0],["2026-02-13",12.0477,12.1046,11.8295,11.9813,2639500.0],["2026-02-17",11.9908,12.0098,11.5924,11.6208,5094600.0],["2026-02-18",11.6683,11.7252,11.526,11.6493,3148300.0],["2026-02-19",11.5829,11.6588,11.4785,11.5924,3010400.0],["2026-02-20",11.526,11.6493,11.4026,11.526,3274100.0],["2026-02-23",11.526,11.6872,11.4691,11.5165,3452600.0],["2026-02-24",11.4785,11.6683,11.3552,11.4785,2971800.0],["2026-02-25",11.5544,11.7442,11.4975,11.7062,2503700.0],["2026-02-26",11.6872,11.7157,11.4311,11.6303,4055400.0],["2026-02-27",11.5355,11.6019,11.3457,11.3742,5206100.0],["2026-03-02",11.2888,11.6967,11.1655,11.6493,2670900.0],["2026-03-03",11.4311,11.6398,11.3837,11.5829,2794700.0],["2026-03-04",11.6019,11.8959,11.5355,11.82,3909900.0],["2026-03-05",11.82,12.0193,11.6588,11.7536,2594400.0],["2026-03-06",11.6398,11.6872,11.4975,11.4975,1801100.0],["2026-03-09",11.4785,11.6303,11.2793,11.6019,3409400.0],["2026-03-10",11.6303,11.6493,11.4406,11.5639,2825400.0],["2026-03-11",11.5829,11.7062,11.3742,11.4596,2778200.0],["2026-03-12",11.3837,11.5924,11.3837,11.507,4782700.0],["2026-03-13",11.6045,11.78,11.585,11.6728,4156800.0],["2026-03-16",11.7215,11.8386,11.5753,11.7995,2668400.0],["2026-03-17",11.8971,12.1701,11.8483,12.1604,2344400.0],["2026-03-18",12.0921,12.3066,12.0921,12.1701,2035800.0],["2026-03-19",12.1214,12.3554,12.1214,12.2384,2381700.0],["2026-03-20",12.3261,12.3554,12.0433,12.0433,2993200.0],["2026-03-23",12.1506,12.3847,12.0823,12.3066,2153300.0],["2026-03-24",12.1604,12.2871,12.0336,12.1409,1871500.0],["2026-03-25",12.2676,12.3651,12.1604,12.2676,1452900.0],["2026-03-26",12.2676,12.4042,12.2091,12.2286,2597900.0],["2026-03-27",12.2286,12.2579,11.9166,11.9556,1749800.0],["2026-03-30",12.0433,12.4139,12.0141,12.3359,3528700.0],["2026-03-31",12.3846,12.5504,12.2969,12.3456,3516400.0],["2026-04-01",12.4627,12.4724,12.1019,12.1896,2733800.0],["2026-04-02",12.1311,12.4139,12.1116,12.3847,3374300.0],["2026-04-06",12.3847,12.5212,12.3749,12.4919,1669200.0],["2026-04-07",12.4529,12.5407,12.4334,12.5114,1706500.0],["2026-04-08",12.5407,12.6577,12.2481,12.3261,3077800.0],["2026-04-09",12.2871,12.3359,12.1604,12.2676,1829400.0],["2026-04-10",12.2871,12.4334,12.2481,12.3944,1761300.0],["2026-04-13",12.3749,12.4529,12.1994,12.4237,1901900.0],["2026-04-14",12.4822,12.7942,12.4529,12.7845,2677500.0],["2026-04-15",12.8235,13.0965,12.8235,13.0965,3863600.0],["2026-04-16",13.0965,13.1063,12.9015,12.96,1641200.0],["2026-04-17",13.2135,13.3403,13.1063,13.2916,1989300.0],["2026-04-20",13.2428,13.3598,13.2038,13.3111,1874200.0],["2026-04-21",13.3111,13.3891,12.9015,12.921,2353400.0],["2026-04-22",13.0283,13.1453,12.8625,12.9307,1966400.0],["2026-04-23",12.9307,12.999,12.687,12.765,1396900.0],["2026-04-24",12.7845,13.0283,12.7747,12.96,1653000.0],["2026-04-27",13.0185,13.1063,12.9405,13.0673,1069200.0],["2026-04-28",13.0965,13.2135,12.9795,13.0868,1683000.0],["2026-04-29",13.0673,13.1063,12.882,13.0088,1340200.0],["2026-04-30",13.0088,13.3891,13.0088,13.3598,1824600.0],["2026-05-01",13.3598,13.5158,13.3598,13.4573,1537600.0],["2026-05-04",13.3793,13.5646,13.3013,13.3403,2010700.0],["2026-05-05",12.6382,13.1063,12.6382,13.0673,2372300.0],["2026-05-06",13.0965,13.1648,12.804,12.9795,2098000.0],["2026-05-07",12.8917,12.921,12.7357,12.8235,1185500.0],["2026-05-08",12.9307,12.9307,12.687,12.8332,1402400.0],["2026-05-11",12.8332,12.8332,12.6382,12.6382,1339200.0],["2026-05-12",12.6577,12.8625,12.6187,12.8332,1377200.0],["2026-05-13",12.8332,12.8625,12.7065,12.765,1509000.0],["2026-05-14",12.8332,12.921,12.7942,12.843,889100.0],["2026-05-15",12.7942,12.8527,12.6674,12.7357,1107700.0],["2026-05-18",12.7357,12.765,12.5504,12.5894,933000.0],["2026-05-19",12.5699,12.6284,12.4627,12.4627,971600.0],["2026-05-20",12.4919,12.765,12.4334,12.726,1719200.0],["2026-05-21",12.6479,12.7845,12.5894,12.6479,1004900.0],["2026-05-22",12.6479,12.7552,12.5309,12.5699,1015300.0],["2026-05-26",12.5699,12.8137,12.5699,12.765,841600.0],["2026-05-27",12.7455,12.8722,12.7162,12.7552,1867000.0],["2026-05-28",12.7747,12.882,12.7162,12.765,1171900.0],["2026-05-29",12.765,12.9502,12.7357,12.8332,1174000.0],["2026-06-01",12.9112,13.155,12.8527,13.0283,1830500.0],["2026-06-02",12.9795,13.077,12.9405,12.9405,891500.0],["2026-06-03",12.8137,12.8137,12.4627,12.5797,1642900.0],["2026-06-04",12.5699,12.8917,12.5699,12.8625,973300.0],["2026-06-05",12.843,12.8722,12.6967,12.7162,986200.0],["2026-06-08",12.6967,12.8137,12.5699,12.7162,725900.0],["2026-06-09",12.7162,12.8332,12.6772,12.7747,699000.0],["2026-06-10",12.8137,12.9698,12.8137,12.882,850700.0],["2026-06-11",12.921,13.0185,12.8722,12.999,755700.0],["2026-06-12",13.038,13.0965,12.8917,12.96,998300.0],["2026-06-15",12.98,13.11,12.71,12.72,1439100.0],["2026-06-16",12.73,12.85,12.72,12.77,1138500.0],["2026-06-17",12.73,12.8,12.29,12.35,1908600.0],["2026-06-18",12.4,12.46,12.29,12.35,1701300.0],["2026-06-22",12.35,12.57,12.27,12.29,988000.0],["2026-06-23",12.28,12.42,12.23,12.32,1219500.0],["2026-06-24",12.34,12.45,12.22,12.35,1023800.0],["2026-06-25",12.35,12.46,12.3,12.4,1043400.0],["2026-06-26",12.41,12.71,12.41,12.59,1483500.0],["2026-06-29",12.64,12.8,12.6,12.78,1478600.0],["2026-06-30",12.78,13.06,12.78,12.88,3326200.0],["2026-07-01",12.88,13.01,12.81,12.84,1226400.0],["2026-07-02",13.03,13.03,12.88,12.99,823700.0],["2026-07-06",12.97,13.07,12.825,12.87,1471026.749997],["2026-07-07",12.89,13.05,12.74,12.75,827411.877114],["2026-07-08",12.75,12.78,12.64,12.75,844149.213941],["2026-07-09",12.79,12.82,12.705,12.72,1117474.482478],["2026-07-10",12.8,12.965,12.775,12.92,780027.818818],["2026-07-13",12.98,13.0202,12.89,12.92,866568.530114],["2026-07-14",12.97,13.06,12.935,13.02,692597.3051],["2026-07-15",13.06,13.3,13.04,13.24,1809617.364983],["2026-07-16",13.15,13.34,13.11,13.33,942188.796966],["2026-07-17",13.33,13.42,13.015,13.06,789964.173502],["2026-07-20",13.06,13.19,12.78,12.95,728211.267934],["2026-07-21",12.98,13.055,12.9,13.01,561883.384789],["2026-07-22",13.04,13.05,12.76,12.85,944080.395706],["2026-07-23",12.75,12.83,12.62,12.78,746027.161906],["2026-07-24",12.8,12.85,12.63,12.78,857466.871894],["2026-07-27",12.82,12.94,12.8,12.88,833350.918191],["2026-07-28",12.93,13.04,12.91,12.96,1047746.916485],["2026-07-29",12.96,13.045,12.76,12.8,747642.053844],["2026-07-30",12.845,12.92,12.615,12.84,1050975.90264],["2026-07-31",12.82,12.92,12.69,12.83,610008.081322],["2026-08-03",12.95,13.23,12.92,13.19,1439436.091831],["2026-08-04",13.12,13.23,13,13.08,1750092.745481],["2026-08-05",13.09,13.11,12.71,12.81,1613190.411016],["2026-08-06",12.83,13.105,12.8,13.06,1239901.991881],["2026-08-07",13,13.26,13,13.17,1768916.156882],["2026-08-10",13.12,13.15,12.96,13.01,382969.445083],["2026-08-11",13.12,13.245,13.06,13.18,988910.412736],["2026-08-12",13.13,13.17,12.9328,13.09,869734.016444],["2026-08-13",13.14,13.46,13.125,13.4,1598790.066187],["2026-08-14",13.32,13.37,13.23,13.26,1349682.217254]]}